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

adno=3614767-1 4141 Tamiami Trail Port Charlotte 941-255-5823 Mon-Fri 7:30am-5pm Sat 8am-1pm $1999REGULAR OIL CHANGE($3 Shop fee, additional charge for over 5qts) Not valid with any other o ers. Expires 11/05/2018 Tims € Lube Oil & Filter € Transmission Service € Coolant Flushes € 4 x 4 Service € Batteries & Belts € Fuel Filters € Air Filter & Cabin Filtersadno=3615806-1 SAVE $10 adno=3614769-1Mon…Thurs 11AM…9:30PMFri…Sat 11AM…10PM Closed Sunday941-639-4086Family Friendly Atmosphere SERVING LUNCH AND DINNER Isabel & Annabels Authentic Mexican Cuisine $5.00 OFFReceive $5 Off Your Bill of $25 or MoreValid Dine In OnlyO er Expires October 31,2018 201 W Marion, Suite 113 Downtown Punta Gorda AZTEC REPAIRS ALL LEAKS!941-787-2957 aztecplumbing.netAll of our Techs are Smoke-Free, Drug-Free, with Clean Backgrounds. $30 OFFANY PLUMBING SERVICE CALLWith Coupon Only. Cannot be combined with other coupons or o ers. Expires 10/31/18 $200 OFFTOTAL HOUSE RE-PIPEWith Coupon Only. Cannot be combined with other coupons or o ers. Expires 10/31/18LICENSE# 1427446 adno=3614799-1 941-404-4611888-293-6711www.healthsourcestore.com3616 Tamiami Trail #2, Port Charlotte (Between Harbor & Easy St.) Monday Friday 9am 5pm € Saturday & Sunday By Appointment Only Health Source is a Retail Store. We do not bill any lnsurance Plans. LIFT CHAIRS AND SCOOTERS BELOW INTERNET PRICING!www.healthsourcestore.com Largest in-stock selection of American made lift chairs in town and priced at or below internet pricing.10/31/2018 Cloud PR510$100 OFFany Lift Chair in stock $100 OFFBath Remodeling, Roofs, Decks, Siding$500 OFFRoom Additions Roo“ ng € Siding € So t & Fascia Emergency Leak RepairsLic.#CCC1326951 Lic.#CBC1255242 Lic.#HI5360 Initial Visit FREEFinancing Now Available Good or Bad CreditOver 29 Years of Experiencewww.gillisconstruction.com941-625-7663 € Bathrooms € Kitchens € Additions € Screen Rooms € Insulation € Painting € Drywall € Window & Door Installations € Framing € Trusses € Slabs € Garages € Design & Build We Now Have 100% Financing Available!100% Financing, No Payment For 18 Months, Energy Saving & Tax Credit. Give Us A Call Or Visit Us At The Punta Gorda Air Show October 18th, 19th & 20th For More Information.adno=3615306-1 GILLIS ConstructionWORD OF MOUTH REPUTATIONŽFULL SERVICE CONSTRUCTION CO.

PAGE 2

adno=3614760-1 4141 Tamiami Trail Port Charlotte 941-255-5823 Mon-Fri 7:30am-5pm Sat 8am-1pm $1999REGULAR OIL CHANGE($3 Shop fee, additional charge for over 5qts) Not valid with any other o ers. Expires 11/05/2018 Tims € Lube Oil & Filter € Transmission Service € Coolant Flushes € 4 x 4 Service € Batteries & Belts € Fuel Filters € Air Filter & Cabin Filtersadno=3615807-1 SAVE $10 adno=3614770-1Mon…Thurs 11AM…9:30PMFri…Sat 11AM…10PM Closed Sunday941-639-4086Family Friendly Atmosphere SERVING LUNCH AND DINNER Authentic Mexican Cuisine $5.00 OFFReceive $5 Off Your Bill of $25 or MoreValid Dine In OnlyO er Expires October 31,2018 201 W Marion, Suite 113 Downtown Punta Gorda AZTEC REPAIRS ALL LEAKS!941-787-2957 aztecplumbing.netAll of our Techs are Smoke-Free, Drug-Free, with Clean Backgrounds. $30 OFFANY PLUMBING SERVICE CALLWith Coupon Only. Cannot be combined with other coupons or o ers. Expires 10/31/18 $200 OFFTOTAL HOUSE RE-PIPEWith Coupon Only. Cannot be combined with other coupons or o ers. Expires 10/31/18LICENSE# 1427446 adno=3614801-1 941-404-4611888-293-6711www.healthsourcestore.com3616 Tamiami Trail #2, Port Charlotte (Between Harbor & Easy St.) Monday Friday 9am 5pm € Saturday & Sunday By Appointment Only Health Source is a Retail Store. We do not bill any lnsurance Plans. LIFT CHAIRS AND SCOOTERS BELOW INTERNET PRICING!www.healthsourcestore.com $100.00 OFFAny Scooter in Stock O er Expires: 10/31/2018The Buzzaround XL o ers more standard features to make your riding experience better than ever. Featuring a wraparound Delta Tiller, a new LED battery gauge, and a new ultra bright LED angle-adjustable headlight, the new Buzzaround XL is also longer to o er more footroom, with a great turning radius. The Buzzaround XL disassembles in seconds with just 4 easy steps making transporting it from one destination to another a breeze! $100 OFFBath Remodeling, Roofs, Decks, Siding$500 OFFRoom Additions Roo“ ng € Siding € So t & Fascia Emergency Leak RepairsLic.#CCC1326951 Lic.#CBC1255242 Lic.#HI5360 Initial Visit FREEFinancing Now Available Good or Bad CreditOver 29 Years of Experiencewww.gillisconstruction.com941-625-7663 € Bathrooms € Kitchens € Additions € Screen Rooms € Insulation € Painting € Drywall € Window & Door Installations € Framing € Trusses € Slabs € Garages € Design & Build We Now Have 100% Financing Available!100% Financing, No Payment For 18 Months, Energy Saving & Tax Credit. Give Us A Call Or Visit Us At The Punta Gorda Air Show October 18th, 19th & 20th For More Information.adno=3615307-1 GILLIS ConstructionWORD OF MOUTH REPUTATIONŽFULL SERVICE CONSTRUCTION CO.

PAGE 3

adno=3616342-118600 Veterans Blvd, Port Charlotte, FL 33954 941-625-2225 www.tgifridays.com Exp. 10/31/1820% OFFYOUR FOOD PURCHASE Visiting Mr. GreenŽ Oct 12-21, 2018Shows: 7:30pm Matinees: 2 pmCost: $20.00Artistic DirectorJack Rabito Scenic Designer-Chris Smith Langdon Playhouse1182 Market Circle Port Charlotte, 33953 Tickets: 941-255-1022 www.charlotteplayers.orgadno=3615303-1          V V V V V V V V V V i i i i i i i i i i i i i i i i i i i i i i i i i i i i i $2.00 OFFUp to 4 tickets adno=3615309-1 adno=3614765-1 CLAM & MUSSEL SPECIAL MIX & MATCH BUY 1LB GET 2ND LB HALF OFF O er Expires 10/31/18 p p p p p p p p 941-639-BEER(2337) € Outdoor Pet Friendly Patio 1 1 4765 4765 4765 4765 4765 4765 4765 4765 4765 4765 4765 4765 765 765 76 765 765 76 -1 -1 -1 -1 306 W. Marion Ave., Punta Gorda (corner of U.S. 41 & Marion Ave) Must present coupon. Limit 1 coupon per person. Limit 1 coupon per dayVisit Us @ Shortys-Place.comKitchen Serving 11-8 Tues Sat $300. Of Any Painting Job $3,000. or More. Coupon Expires 12/31/18 UPRIGHT PAINTING, LLCadno=3615328-1We Do It Right The First TimeŽInterior & Exterior Residential & CommercialFREE ESTIMATESPower Washing Services941-286-159040 Yrs. Exp. € Licensed & Insured adno=3614820-1 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIALDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S.H A R B O R F A M I L Y D E N T A L CALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charlotte, FL 33952 Free 2nd opinion, Most insurance acceptedMost Reasonable Fees in Charlotte County!GET $20 OFF NOW ONLY $59 (Normally $79) Includes Comprehensive Exam, X-ray and Comprehensive Cleaning D1110, D0150, D0210, D0274 adno=3615324-1 $100 o any shower door & installationof 1,000 or moreLegacy Custom Shower Enclosure € 941-473-1812With this coupon. Not valid with other o ers or prior purchases. O er expires 12-31-18$992 grab barsinstalledLegacy Custom Shower Enclosure € 941-473-1812With this coupon. Not valid with other o ers or prior purchases. O er expires 12-31-18 Call Southwest! We Do The Rest!Southwest Rescreen, inc. is a family owned & operated screening business with 10 years exp. We provide top quality material, prompt, courteous service. And Free Estimates all backed by our 5 year warranty.POOL CAGE SCREEN€ Tuff Screen € Pet Screen € No See Um Screen € Privacy Screen € All Standard Screen 941-465-2318 Licensed/Insured We accept all major credit cards www.swrescreen.wix.com/southwestrescreen $100.00 OffAny Rescreen Over $1,000With Coupon adno=3615323-1 adno=36147631 Call today to make your appointment and get $5.00 OFF your favorite hair service!Offer Expires 10/31/18 MPM AutomotiveSales & ServiceMPMAutoFL.com1544 Market Circle suite 701 Port Charlotte, FL 33953O ce : 941-764-9054 Sales: 941-822-7204 Repair: 941-524-2448€ Now Selling Tires At Discount Prices € Now Offering Financing On Auto Repairs10% Off Bill With this ad One per customeradno=3615313-1 adno=3614761-1

PAGE 4

adno=3614819-1 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIALDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S.H A R B O R F A M I L Y D E N T A L CALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charlotte, FL 33952 Free 2nd opinion, Most insurance acceptedMost Reasonable Fees in Charlotte County!GET $20 OFF NOW ONLY $59 (Normally $79) Includes Comprehensive Exam, X-ray and Comprehensive Cleaning D1110, D0150, D0210, D0274 adno=3615701-1 $100 o any shower door & installationof 1,000 or moreLegacy Custom Shower Enclosure € 941-473-1812With this coupon. Not valid with other o ers or prior purchases. O er expires 12-31-18$992 grab barsinstalledLegacy Custom Shower Enclosure € 941-473-1812With this coupon. Not valid with other o ers or prior purchases. O er expires 12-31-18 Call Southwest! We Do The Rest!Southwest Rescreen, inc. is a family owned & operated screening business with 10 years exp. We provide top quality material, prompt, courteous service. And Free Estimates all backed by our 5 year warranty.POOL CAGE SCREEN€ Tuff Screen € Pet Screen € No See Um Screen € Privacy Screen € All Standard Screen 941-465-2318 Licensed/Insured We accept all major credit cards www.swrescreen.wix.com/southwestrescreen $100.00 OffAny Rescreen Over $1,000With Coupon adno=3615698-1 adno=3614764-1 Call today to make your appointment and get $5.00 OFF your favorite spa service!Offer expires 10/31/18 MPM AutomotiveSales & ServiceMPMAutoFL.com1544 Market Circle suite 701 Port Charlotte, FL 33953O ce : 941-764-9054 Sales: 941-822-7204 Repair: 941-524-2448€ Now Selling Tires At Discount Prices € Now Offering Financing On Auto Repairs10% Off Bill With this ad One per customeradno=3615314-1 adno=3616343-1 18600 Veterans Blvd, Port Charlotte, FL 33954 941-625-2225 www.tgifridays.com Must present coupon at time of ordering. Valid at this location only. Not replaceable if lost or stolen. Valid on regular price d items only. Excludes alcoholic beverages. One coupon per table, per visit. Not valid in conjunction with any other coupon, promotion, discount or Endless Apps. Limited time only. Unless required by law, coupon can not be redeemed for cash. Tax and gratuity not included. Not for resale. O er valid in US only. 2017 TGI Fridays Inc. All rights reserved. Visiting Mr. GreenŽ Oct 12-21, 2018Shows: 7:30pm Matinees: 2 pmCost: $20.00Artistic DirectorJack Rabito Scenic Designer-Chris Smith Langdon Playhouse1182 Market Circle Port Charlotte, 33953 Tickets: 941-255-1022 www.charlotteplayers.orgadno=3615304-1          V V V V V V V V V V i i i i i i i i i i i i i i i i i i i i i i i i i i i i i $2.00 OFFUp to 4 tickets adno=3615312-1 adno=3614766-1 SEAFOOD CHOWDER $1.00 OFF 12 OR 20 OZ BOWL O er Expires 10/31/18 p p 941-639-BEER(2337) € Outdoor Pet Friendly Patio 1 1 4766 4766 4766 4766 4766 4766 4766 4766 4766 4766 4766 4766 766 766 76 766 766 76 -1 -1 -1 -1 306 W. Marion Ave., Punta Gorda (corner of U.S. 41 & Marion Ave) Must present coupon. Limit 1 coupon per person. Limit 1 coupon per dayVisit Us @ Shortys-Place.comKitchen Serving 11-8 Tues Sat $300. Of Any Painting Job $3,000. or More. Coupon Expires 12/31/18 UPRIGHT PAINTING, LLCadno=3615699-1We Do It Right The First TimeŽInterior & Exterior Residential & CommercialFREE ESTIMATESPower Washing Services941-286-159040 Yrs. Exp. € Licensed & Insured adno=3614762-1

PAGE 5

THE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ..............6 Business News ...1-5NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 TRUMP HAILS NAFTA REVAMP, TRUDEAU CALLS IT WIN-WIN-WINPresident Donald Trump hailed his revamped North American trade agreement with Canada and Mexico as a breakthrough for U.S. workers on Monday, vowing to sign it by late November. See The News Wire Vol. 126 | Issue No. 275 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNTuesday, October 2, 2018High 91 Low 7440 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSI got a charlieŽ horse while swimming in the pond.CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX By LAURA LAYDENNAPLES DAILY NEWSHurricane Irma didnt hurt just Floridas citrus growers. From landscaping and nursery businesses in South Florida to tomato growers in Southwest Florida to dairy farmers in North Florida, the agriculture industry took a beating from Irma. The Florida Department of Agriculture and Consumer Services estimated total hurricane-related losses to the states agriculture industry „ including beef, dairy and aquaculture „ at more than $2.5 billion. Losses to the citrus industry initially were pegged at $761 million, but that number has since grown to more than $1 billion. Some growers are recovering better than others. But for some, the hurricane was the last straw. A few tomato growers have thrown in the towel since last season, including one of the oldest tomato-growing families in the state on the east coast „ Big Red Tomato, which also had plantings in East Naples.Tomato growers exit the businessFor Floridas tomato growers, Irma was just another challenge „ on top of so many other challenges. A handful exited the business at the end of the 2017-18 season, according to the Florida Tomato Committee, the states tomato marketer and regulator. The damage to tomato “elds was nothing like what citrus growers suffered, but it was enough to limit supplies from late October to December, said Frank Diehl, chairman of the Florida Tomato Committee, in an annual report. This resulted in an uneven market with uneven bene“ts,Ž he said. Those that escaped damage to their early season crop were able to bene“t from very high market prices.Ž But as Florida shipments returned to normal after the storm, Mexican imports began ”ooding the market and there was very little relief „ let alone pro“ts „ for the remainder of the season,Ž Diehl said. Some have given up, but other growers, such as Diehl, are continuing the “ght. We are signi“cantly stressed as an industry,Ž he said, but we have deep roots and good soil. With some changes above ground, we can come back strong.Ž Floridas growers packed a total of 25.9 million 25-pound boxes of round tomatoes last season. That was down 21 percent from the previous year „ and the smallest crop on record since the 1976-77 season, when a devastating freeze wiped out the states winter crop. When Irma hit, many tomato growers didnt have plants in the “elds, but they had “nished laying the plastic mulch for them, which was destroyed and had to be replaced, costing time and money. Others who already had planted tomatoes took a bigger hit.Thousands of acres of vegetable crops lostIn Southwest Florida, Irma destroyed tomato, pepper, Since Hurricane Irma, recovery for vegetable growers has been difficult, uneven AP PHOTOAn orange sits on a tree aected by Hurricane Irma. Hurricane Irma dealt Floridas iconic orange crop a devastating blow, destroying nearly all of some growers groves in Southwest Florida. SHUTTERSTOCK SHUTTERSTOCKRECOVERY | 4 By ANNE EASKERSTAFF WRITERAn upcoming event by the Charlotte County Center for Abuse and Rape Emergencies (CARE) aims to teach safety techniques to protect victims from stalking, harassing and monitoring online. Honestly, we all can use this information, because its very easy for any one of us to become a victim,Ž said CARE Director Karen McElhaney. With social media, youre having fun on it and the next thing you know, someones stalking you.Ž The event is part of the organizations efforts to promote education during October, which is Domestic Violence Awareness Month. In domestic violence cases, technology is often misused by abusers to keep tabs on their victims, McElhaney said. The presentation has three main objects. First, it will teach individuals to identify forms of technology commonly used for stalking survivors of domestic violence. Second, it will describe the safety risks of social media and give tips for privacy. CARE event aims to teach technology safety IF YOU GOWhen: Oct. 3, 2018 from 10 a.m. to 12 p.m. Where: Charlotte Technical Center auditorium, 18150 Murdock Circle, Port Charlotte, FL SAFETY | 4By STEVE REILLYSTAFF WRITERENGLEWOOD „ Mark Timchula is ready to make his return to Englewood Beach. Charlotte and Sarasota counties are seeing slight relief from the toxic red tide algae. For more than two months, the toxic red tide drove Timchula „ better known as the Beach Guy for his umbrella and chair rentals on the public beach „ from his business. On Monday, Timchula said hes willing to give it a try, setting up for business 8:30 or 9 a.m. Tuesday at Englewood Beach. Its not that the signs of the red tide algae have completely dissipated. They havent. The water is still messed up,Ž Timchula said of the darkish, brown-orange taint to the water indicating the presence of red tide. High concentrations of the toxic algae can stain the Gulf water brown. But like hes said on his daily video reports on Facebook, the stench of the toxins isnt hanging in the air at the public beach. Timchula credits a lot to easterly winds blowing the algae farther offshore. The Florida Fish and Wildlife Conservation Commission supports Timchulas observations. The FWC weekly analysis of water samples Friday showed a drop in the concentrations off Charlotte, Sarasota and Manatee counties. Water samples taken Friday showed signs of medium red tide concentrations „ 100,000 or more cells per liter of water „ at Englewood Beach and Gasparilla Pass. At other sites, no red tide or very low counts were detected. Medium concentrations of red tide can lead to “sh kills and respiratory irritations in humans. In Sarasota County, high concentrations „ a million or more per liter of water „ appeared in samples from New Pass and Sarasota Bay. However, water samples indicated very low or no red tide counts from Nokomis south to Manasota and Beach Guy ready for a return PHOTO PROVIDEDMark Timchula works on area beaches and calls himself The Beach Guy.ŽRETURN | 4By LIZ HARDAWAYSTAFF WRITERA judge denied two candidates motion to be considered to “ll the Democratic vacancy for the U.S. House of Representatives District 17 election. After Democratic candidate April Freemans sudden death last week, the Florida Democratic Party, and the nine counties within District 17, were scheduled to choose a replacement candidate Saturday. However, two Democratic candidates stymied deliberations with a civil lawsuit, but U.S. District Judge Elizabeth Kovachevich denied their request Monday afternoon. The Florida Democratic Party now has until 5 p.m. today to choose a candidate. According to state law, the two candidates, Pam Keith and R. David Walker, could not be considered because they previously quali“ed for a separate elected of“ce in this same election cycle. Keith lost in the Congressional District 18 election, and Walker for Florida Agriculture Commissioner. So, the two “led a civil lawsuit Candidates denied ability to replace Freeman FREEMANFREEMAN | 4

PAGE 6

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 Charlotte Sun Editor .................................Garry Overbey ...............941-206-1143 North Port Sun 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 „ There are fewer than six weeks until voters will cast their ballots to “ll two City Commission seats in North Port. All four candidates for the two seats have had a taste of city government: there is a former city employee, a current commissioner, a former board member and current board member. Despite being elected to a district seat, North Port residents can vote for each candidate regardless of where they live.District 4Candidates: Pete Emrich and Kevin Rouse Covers: The Biscayne Drive and Tamiami Trail areas Currently “lled by: Vice Mayor Linda Yates who is terming out of the spot This is Pete Emrichs second time running for commission: he competed against Jill Luke in a 2017 special election for an at-large seat. He is married to Sun Community News Editor Elaine Allen Emrich. He has two children and two grandchildren. He has lived in North Port for 27 years. Emrich was a former city employee for almost 20 years. After seeing how his work in city landscaping was able to help residents, he wanted to take that one step further. Ive always tried to help, tried to “x things and I want to try again,Ž he said at a candidate forum. This is where I live, where Im staying and I want to be a part of it just like you.Ž Emrich said he will also use his experience working for the city to push toward better customer service for residents. A lot of people felt they werent treated properly when they went into City Hall, so one of my things is accountability,Ž he said. We need better customer service, we need to treat citizen as our bosses because they are „ they pay the payroll.Ž Emrichs other main main goals are tidying up the Uni“ed Land Development code, developing Warm Mineral Springs to host low-impact activity such as trails and ensuring citys funds are spent responsibly on the budget. Money needs to be spent on needs, not wants,Ž he said. Everyone has a grandiose idea on what they need and its often not true.Ž This is Rouses “rst time running for city commission. He currently sits on the Planning and Zoning Advisory board in the city. He is married with one child and has lived in North Port for 18 years. If elected, Rouse said he will have the residents at the forefront of his mind when making decisions. This government is very fortunate; were here for the people,Ž he said. As a commissioner my job is to listen to you guys. So I dont wait if I see something, I will go out to a persons home. Ive said my campaign will never end „ I want to spend time speaking with any of you.Ž Rouse has a slew of potential “xes that need to be made in the city. He also wants to clean up the Uni“ed Land Development Code and city charter, wants to push for future city planning, city sewer, a hospital, development in Warm Mineral Springs and promoting the Toledo Blade corridor. Our needs have to be taken care of “rst, which are these (Uni“ed Land Development and city charter) codes,Ž Rouse said. I am pro business, I am pro environment; we cant have a tug of war all the time. Infrastructure is a need ... and from there I will use the rest of the experience Ive gotten from my boards, from “rst responding. I will work with environmentalists and developers themselves, bring the experts to the table and let them “gure it out and both will thrive.ŽDistrict 5Candidates: Jill Luke and Peter Bartolotta Covers: The Jockey Club/West Villages area Currently “lled by: Jill Luke 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. Jill Luke has lived in North Port since 2009. Before joining the commission, she was the manager for Patriot Storage in North Port. She believes she has worked on many important issues during her short time on the commission and will continue that trajectory. She broke a 2-2 tie vote on the Braves spring training stadium, pushed to resurface a splash pad for children, got angled parking along U.S. 41 and helped come to an alternative solution for the Spring Haven extension project. There were many other things as well,Ž Luke said at a candidate forum. It has been an honor serving you and when I ran (in 2017) I promised you I would do this again for 4 years. And I will commit myself to serving you for four years.Ž Some of her main issues include tidying up the Uni“ed Land Development code, ensuring there is another east-west corridor besides Price Boulevard and focusing on infrastructure which will help future businesses coming to North Port. She hopes more businesses will come along U.S. 41, to grab motorists and travelers and use those tax funds for the city. Do we have some growing problems? Yes we do,Ž Luke said. Are we working on them? Yes we are. Do we need to put plans in place for the future? Absolutely.Ž Peter Bartolotta is running for the commission for the “rst time. He previously served on the North Port economic development advisory board. He also founded Vision North Port in 2006 and the North Port Economic Development operation. He has lived in North Port for 25 years. Bartolotta has a slew of ideas, focusing on six main sectors: Warm Mineral Springs, ecotourism, job creation, centers of excellence,Ž an entertainment hub and healthcare facilities. His opinion on healthcare may prove controversial: while many of North Port residents are “ghting to bring a hospital to the city, Bartolotta wants to make sure that is the best path to take for healthcare services in the city. I dont want us to build a hospital that will be obsolete in three years, I want to build a hospital of the future,Ž he said. Im advocating for a hospital as it “ts into quality health care, not a standalone hospital right now.Ž During an editorial board meeting with the Sun he continually brought up his business experience, saying it contributed to an overall mindset of simplifying and moving forward. A commissioners job is hire and “re city charter employees, approve budget and to set policy, not write it „ thats it,Ž Bartolotta said. When you cut through everything „ the rest of the time theyre spending, Id rather see promoting North Port and getting the people to the table who can make things happen.Ž The general election will be held on Nov. 6. Early voting begins Oct. 22 and runs until Nov. 3.Email: lcoey@sun-herald.com Meet the candidates: North Port City Commission ROUSE EMRICH LUKE BARTOLOTTA All the news you needSEVENDAYSAWEEKOnly in By BETSY CALVERTSTAFF WRITERA Charlotte County commissioner will face a Democratic opponent for the “rst time in 10 years in the Nov. 6 election. Two-term incumbent and Republican Stephen R. Deutsch will face Democrat Joan V. Fischer to decide the District 4 seat. Deutsch narrowly defeated a Republican opponent, Thomas Sullivan, in the August primary. Both candidates are New Yorkers. Deutsch spent much of his career in Rhode Island where he was elected to both houses of the state legislature. His professional background includes urban planning, and he served as the executive director of a housing authority in Rhode Island. Fischer is a registered nurse. She retired from county government where she was assistant director of vocational education. In New York, she was director of state and federal programs for the New York Department of Labor. She has served on many volunteer boards, including at county libraries and as director of the county Democratic Party. Fischer previously ran for a commission seat in 2006 but lost. Currently, all “ve commissioners are Republicans. Deutsch won the endorsement of the Economic Development Partnership of Charlotte County, as well as the Charlotte-DeSoto Building Industry Associations political action committee. The main point of contention between the two has been Fischers accusation of a lack of openness in Charlotte Countys commission and government. Deutsch has expressed incredulity at this accusation, pointing to the extent of government records and decision making made available to the public. Ive said to her many times, show me one instance,Ž he said. Fischer, who is a regular at commission meetings and hearings, said she believes many decisions are already made in county government before the information is made public. Youre not being told about things until its ready to be rubber stamped,Ž she said recently. Fischer said she wants to be able to get along with other commissioners, but her political history in Charlotte County has been as a polite gad”y. Their views on the current scourge of red tide demonstrate Deutschs efforts to calm the public, and Fischers criticism of the status quo. On red tide, Deutsch has said he was relieved to hear from the areas top scientists that red tide is a natural phenomenon, not unlike hurricanes and tornadoes. Scientists working with the state have said they cannot determine whether red tide is getting worse. Fischer said she is tired of hearing these lines. We have too many organizations that are just studying it, and studying it, and theyre not doing anything,Ž she said. Deutsch pointed to his recent call for air quality testing and also his role on the Beaches and Shores Committee. The committee recently submitted an environmental manifesto to commissioners demanding includes more water and air testing, attention to sea level rise and better control of pollutant runoff. In other ways, the candidates have similar inclinations, such as supporting the expansion of real estate development in the county, following the doldrums of the 2008 recession. Both candidates support the gradual increase of impact fees imposed on developers, which would in theory generate income for infrastructure and schools. Im happy the commissioners are working on infrastructure,Ž Fischer said. Both candidates share the view of the entire commission, that the county should allow developers to come up with ideas. But with large developments, Fischer is less generous. She has said the county is giving away too many decisions in the Sunseeker mega-resort project in Charlotte Harbor. She opposes the size of the project, which maxes out at nine condominium towers on 22 acres. It seems that Allegiant and Sunseeker hold all the cards,Ž she said, adding that it is they who are telling the commissioners what to do, not the other way around. Deutsch says the commission has not given away anything to Sunseeker without getting something in return, such as the promise of a 2,150-foot public Harbor Walk. Deutsch has campaigned on the accomplishments of the commission during his eight-year tenure, as well as the boards ability to work together rather than engage in public displays of antagonism. He sees himself as a facilitator of agreement. Accomplishments, he said, include the countys rising property values and appeal as a site for commercial and residential developments. Things are going well. We havent raised taxes. Weve improved infrastructure,Ž he said. He has said he wants to remain on the board long enough to see the Murdock Village redevelopment project reach fruition following 12 years of struggle. The initial decisions on the project, such as setting the price for the county to pay for the land, occurred before Deutschs tenure. Since his election, the county has struck deals with two developers promising housing, retail, hotels, a water park and a town center village. The projects continue on schedule, but the public is waiting to see if the developments fall through as has happened in the past. Fischer said she too supports the development of Murdock Village as a town center. However, she said, she would like to see redevelopment zones such as Murdock last only “ve years instead of continuing on inde“nitely with special dispensations. Deutsch agrees that redevelopment zones should phase out, but said “ve years may not be long enough. I think wed have to look at them individually,Ž he said of the countys four zones. Deutsch points to his facilitation of the newly designated William R. Gaines Veterans Memorial Park. The thought that we will honor and recognize all of our “rst responders and all of our veterans at this facility and park is awesome,Ž he said recently.Email: ecalvert@sun-herald.comIncumbent faces a democrat for first time in years DEUTSCH FISCHER 2018 ELECTION DATES TO KNOWVote by Mail Ballot SendŽ Deadline: Oct. 2-9 Voter Registration Deadline: Oct. 9 Early Voting: Charlotte County, Oct. 22-Nov. 4 ; Sarasota County, Oct. 22-Nov. 3 General Election: Nov. 6 2018 DECISION

PAGE 7

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 3 Honda Port Charlotte Honda adno=3615857-1

PAGE 8

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018FROM PAGE ONEsquash, cucumber and other vegetable plants in the ground across about 5,000 acres, said Gene McAvoy, Hendry County extension director and a multicounty vegetable agent with the University of Florida/IFAS. The storm tore up and blew away an additional 10,000 to 12,000 acres of plastic mulch and the fertilizer, fungicides and fumigants underneath them, he said. Going into the 201819 season, the regions tomato growers felt more anxious and cautious, McAvoy said. Theyve got 30 percent capacity un“lled for the transplants, which means people are planting less,Ž he said. Growers are taking a wait-and-see attitude.Ž Growers across the state have applied for federal aid through the new Wild“res and Hurricanes Indemnity Program, which will provide up to $2.36 billion in payments to producers in at least nine states with hurricane damage and other states affected by wild“res. The Farm Service Agency started accepting applications for the money in July, and payments have started rolling out, but growers say the help to offset their crop losses cant come fast enough. Tomato growers who lost only plastic or who lost buildings or equipment but not plants cant qualify for the relief money, McAvoy said.Federal aid, other help criticalMichael Nordlund, executive director for the Farm Service Agency in Lee County, said dozens of local growers have applied for the federal aid, with the majority of the applications coming from citrus growers. His of“ce in Fort Myers is handling applications for producers in Charlotte, Collier, Glades, Hendry and Lee counties. Nordlund also is managing the application process in Polk County through an of“ce in Moore Haven. Theyve been quite busy since the onset and they are going to continue to stay busy until the signup deadline approaches, so I know the activity is out there,Ž he said of the two Farm Service Agency of“ces. To help smaller farms recover after Irma, the Southwest Florida Regional Planning Council has been awarded an Economic Adjustment Assistance grant for $206,545 from the U.S. Department of Commerces Economic Development Administration. The goal is to develop new markets and increase revenues for the local farms in Southwest Florida that suffered catastrophic losses as a result of Hurricane Irma, assisting with their economic recovery and increasing their ability to weather future disasters,Ž according to a news release about the grant. The University of Florida/IFAS is a partner in the project. Southwest Florida alone may have suffered more than $2 billion in “nancial losses in agriculture from Irma, according to an estimate by the University of Florida/IFAS. There were big losses from Irma elsewhere in the state. The storm cost Florida dairy producers about $12 million.Dairy farmers took a hitBen Butler, a vice president with Butler Oaks Farm in Lorida, a small farming community in eastern Highlands County, said the loss estimate for dairy farmers was conservative. His farm, he said, didnt lose cows, but milk production suffered after feed ran short and power cut out. Up to about a week after the storm had passed, our cows were making 25 percent less milk per day. And that was an immediate response,Ž Butler said. The farm is still feeling the effects of Irma, he said. The storm disrupted reproduction, and the cows still arent making as much milk as they did before the hurricane. All in all, our farm is down,Ž Butler said. Were down a couple a percent in terms of milk production a day.Ž While most farmers can qualify for federal aid for production losses through the new Wild“res and Hurricanes Indemnity Program, dairy farmers arent eligible, but the exclusion was purely an oversight, Butler said. It was just a loophole. It was not intentional to exclude dairy from it,Ž he said. Were still working with our congressmen today, working with the USDA to “nd ways to get some aid to some dairy farms that were drastically affected by the hurricane.ŽEven before Irma, dairy farmers were strugglingFloridas dairy farmers were “ghting for survival before Irma. Rising costs, low prices and an international oversupply of milk had already pushed many producers out of business in the state and across the country, Butler said. Today producers get about $1.37 per gallon of milk in Florida. That compares with $1.35 more than 20 years ago, when production costs were much lower, he said. Any farmers that tell you they havent had a discussion on what to do after dairy farming after these last two years, theyre doing something we arent doing,Ž Butler said. Theyve got something going on. Were all hurting.Ž His family isnt ready to give up. His great-grandfather started the farm in the 1940s and its where he grew up. Today, the farm is owned by his parents. I do hope one day that my brother and I can pass the farm along to our daughters,Ž Butler said. Well see.ŽMiami-Dade growers getting back to normalIn Miami-Dade County, agricultural manager Charles LaPradd said everything is shaping up to be back to normal.Ž When Irma blew though the countys farming region in Homestead and the Redlands, it snapped and knocked over acres of landscaping trees at nurseries. Irma damaged fruit trees, including avocados and mangoes, which had to be trimmed back but are on the mend, he said. Nurseries also suffered damage to buildings and structures, but theyve recovered well through hard work and with the help of insurance payments, LaPradd said. Some of the countys growers have applied for federal aid to help them recover from crop losses last year. There are many people counting on it, especially on the sites that were most affected,Ž LaPradd said. Luckily, there werent too many vegetable crops in the ground in the county when Irma made landfall. Okra farmers, however, took a beating, as they plant their crops sooner. Hurricanes are things people dont like, but generally are planned for,Ž LaPradd said. Its a hazard of where we are.ŽRECOVERYFROM PAGE 1 JUST THE FACTSTotal Florida agriculture: $2,558,598,303 Citrus: $760,816,600 Beef Cattle: $237,476,562 Dairy: $11,811,695 Aquaculture: $36,850,000 Fruits and Vegetables (excluding citrus): $180,193,096 Greenhouse, Nursery, and Floriculture: $624,819,895 Sugar: $382,603,397 Field crops: $62,747,058 Forestry: $261,280,000Source: Preliminary report from the Florida Department of Agriculture and Consumer Services. The department never released a revised report. Finally, techniques for safety planning will be taught. A recent analysis by the Charlotte County Sheriffs Of“ce revealed cellphones were the second leading cause of violence in assault and battery cases, just after intoxicated persons. From 2015 to June 2017, which the analysis covered, there were 2,735 violent crime cases. Domestic violence accounted for 45 percent of all violent crimes. McElhaney said in almost every domestic violence case, the abuser wants power and control over their victim. Often, they put apps on victims phones to keep track of where they go and what they do. Its so easy nowadays to put an app on to track someone,Ž she said. There are apps where they can listen and hear their conversations.Ž When victims come to the CARE shelter, staff always recommends they put their phones on airplane mode. Even common apps like Facebook and Twitter can identify users locations, McElhaney said. The event begins at 10 a.m. Wednesday at the Charlotte Technical Center, 18150 Murdock Circle, Port Charlotte. It is scheduled to last until noon and is free and open to the public. For more information on the presentation and other upcoming CARE events, visit www.care”. org.Email: aeasker@sun-herald.comSAFETYFROM PAGE 1 SUN PHOTO BY CHRIS PORTERA handful of beachgoers made the trip to Englewood Beach on Monday, as winds from the east and southeast kept toxins oshore. Red tide algae counts are dropping, but it is not gone yet.Blind Pass public beaches on Manasota Key. According to Mote Marine Laboratorys daily beach conditions at visitbeaches.org, the few people at beaches reported slight or no respiratory irritations from Venice south to Manasota Key on Monday. Mote does not report conditions at Englewood Beach. A few beachgoers were scattered on the public beach at midday Monday, however none were in the water. As Timchula often tells people who want to spend a day on the beach on his videos, Decide for yourself.Ž To learn more about red tide or red tide conditions, visit myfwc.com.Email: reilly@sun-herald.comRETURNFROM PAGE 1 asking the state to render the restriction void, postponing the Democrats Saturday vote. Many Democrats supported their efforts. Im very disappointed that the state statute really punches any congressional district that has the misfortune of losing a candidate to death. The choice that were left with is to select from a group of people that excludes perhaps the most quali“ed of all,Ž said Charlotte County Democratic Party Chair Patrick Hurley. Those who invest their time and effort to serve others should be the “rst, not last, considered when tragedy strikes and a substitution becomes necessary,Ž Keith wrote in her argument submitted to the court. Not only are those who ran most recentlymost personally committed to the rigors of campaigning, but they are often the persons who are most familiar to the voters who will be making a decision in the general election.Ž Four applicants can be legally considered to “ll Freemans vacancy, according to Florida Democratic Party chair Terrie Rizzos declaration to the court. We lost our candidate,Ž Hurley said. Were injured. To now have to be restricted to candidates that we likely dont know, likely dont have an infrastructure in place, seems like an undue restriction and burden on the voters.Ž Rizzo also requested at the hearing an extension for the deadline to choose a replacement, but that was denied. The Florida Democratic Party was told last week by the Division of Elections to choose a replacement candidate by Oct. 2. This candidate will face Republican Greg Steube in the general election Nov. 6, but Freemans name will still be on the ballot. All votes cast for Freeman will go the substitute candidate. Affected counties within Congressional District 17 that get to decide this candidate are Polk, Highlands, DeSoto, Charlotte, Hardee, Sarasota, Lee, Okeechobee and Glades counties.E-mail: lhardaway@sun-herald.comFREEMANFROM PAGE 1 WALKER KEITHCSO Composers Luncheon setThe Phantoms of the Orchestra, a volunteer group which supports the Charlotte Symphony Orchestra, is holding its “rst monthly Composers Luncheon of this concert season from noon to 1 p.m. on Oct. 4 at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda, and is open to the public. Guests are welcome. At this luncheon the Phantoms will introduce Brian Laczko, the new Executive Director of the CSO. There will also be a brief history of the CSO, presented by Phantoms member Dr. Arline Fitzmaurice. The luncheon menu will be grilled chicken, Caesar salad, and garlic bread. The cost is $15, which includes a complimentary glass of wine. The Composers Luncheons have been popular and fun events, so mark your calendar and make your reservation by calling Janet Wilcox at 813-708-3292 by noon today.Salvation Army holiday volunteer opportunitiesThe Salvation Army has numerous volunteer opportunities for this holiday season. They include organizing a food drive at your business, school, church or neighborhood; Serve food, greet people, set up and clean up at the Community Thanksgiving afternoon meal from 11 a.m. to 2 p.m. on Nov. 22; Ring the BellŽ at a kettle location for a 4-hour minimum period, an entire day or even the whole kettle season. There are many other ways to volunteer. To learn more, stop by for coffee and donuts from 9 a.m. to 10 a.m. on Oct. 1 at 2120 Loveland Blvd., Port Charlotte or contact Lisa.A.Davis@uss. salvationarmy.org or call 941-629-3170 Ext. 403.Quarter Frenzy plannedBusiness and Professional Women of Charlotte County will play host to a Quarter Frenzy Auction at 6 p.m. on Oct. 11 at the 24 Twenty One Event Center, 2421 Tamiami Trail, Port Charlotte. Bring a roll or two of quarters for your chance to win prizes and baskets. Bidding paddles cost $3 for one or 3 for $7. Local vendors will be on hand for other purchases. Refreshments for sale. Proceeds fund education scholarships for women in Charlotte County for the 2019 school year. For more information, go to BPWCCFL.ORG or call 941-205-2714.Casino trip for St. Mary Academy FundraiserA bus trip, to bene“t St. Mary Academy special needs children, will depart on Nov. 12 with two departures. First departure at Walmart, 19100 Murdock Circle, Port Charlotte, near the gas station at 9 a.m. and a second departure at Walmart, 5001 Taylor Road, Punta Gorda, near the gas station at 9:30 a.m. Return times approximately 4:30 p.m. to 5 p.m. The event is open to the public. Cost is $25 per person prepaid by Nov. 7. Games will be played on the bus and snacks and water will be provided. Incentives by the Casino. All pro“ts bene“t the assistance for the children in their studies. For more information and reservations, call Dave Sloma at 941-624-0550.Walkabout at Audubon Pennington Nature ParkOn Oct. 2, Peace River Audubon Society, will be conducting its “rst walkabout of the 20182019 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 ”atwoods, 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. COMMUNITY NEWS BRIEFS

PAGE 9

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS OBITUARIESCHARLOTTE Barrington L. StrauchnBarrington L. Strauchn, 84, of Port Charlotte, Florida, formerly of Bronx, New York, died on Thursday, Sept. 25, 2018. Charlotte Memorial Funeral Home, Cemetery, and Crematory is handling arrangements. To send condolences, please visit www.charlottememorial. com.ENGLEWOOD Willie Nerle VickersWillie Nerle Vickers (Lil Willie), 70, of Placida went to be with the Lord on September 27, 2018. He found success and happiness throughout his life as the owner/ operator of several companies including a stucco and an excavation business. Additionally, as a longtime commercial “sherman, he opened a “sh market in East Englewood. For decades Nerle was a “xture in the waters surrounding the community and land he cherished and fought to protect. He was born December 14, 1947 to Willie Vickers and Mary Shiver Vickers of Placida. For his birth, his parents travelled by train from Placida to the nearest hospital in Arcadia. Ten days later, the new family returned to their beloved Placida, and Nerle began a most adventurous life in the only town he would ever call home. His familys roots run deep on the Placida coast, beginning with his Great Uncle Oren Vickers arrival from Georgia in the late 1800s. Oren went on to open the “rst “shery on Boca Grande. Like his father and uncles, Willie lived for the Gulf, and these waters fueled his great passion for storytelling and local history. His many friends can attest to his enthusiasm for sharing these stories with everyoneƒwhether they had asked for a story or not. He is preceded in death by his parents, and leaves behind his loving and patient wife of 48 years, Paige Moser Vickers, son James Willie Vickers (JW) and daughter Lorraine Vickers. He is also survived by a wonderfully large extended family, including mother-in-law Fay Dixon Moser, many brothers and sisters-inlaw, and enough nieces and nephews to “ll a shrimp boat. His best friend and constant companion was his Genie Boy. Visitation will be held at Lemon Bay Funeral Home from 5-6 P.M. on Tuesday, October 2, with a service to immediately follow. On Wednesday, October 3, a burial service will be held at Lemon Bay Cemetery at 11:00 AM. In lieu of ”owers, donations can be made to the Suncoast Humane Society. Arrangements by Lemon Bay Funeral Home and Cremation Services. You may visit lemonbayfh.com to sign the guest book. OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@ sun-herald.com; it must be accompanied by a phone number. For more information, call 941-206-1028. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. By LAUREN COFFEY STAFF WRITERNORTH PORT „ The North Port Police Department will continue its annual tradition of hosting National Night Out tonight. The event will be from 6-8:30 p.m. in front of North Port City Hall, 4970 City Hall Blvd. National Night Out is held across the county by police departments, usually in August. Due to the heat and rainy season, North Ports is held the “rst Tuesday in October. This year will feature multiple demonstrations including a vehicle extrication of a crash dummy from Fire Rescue, K-9 unit, Air 1 from Sarasota County, Bay”ite and a live burn of a trailer. There will also be bounce houses, live music, face painting and free food. The city of Sarasota will host its event from 5:30-7:30 p.m. on Oct. 2 outside the Sarasota Police Department, 2099 Adams Lane. North Port Community Police Officer Scott Miranda said tonight will provide residents a chance to meet the officers outside of an emergency situation. As far and spread out as we are in Southwest Florida, most of the time people dont get to interact with first responders unless theres a call or crash,Ž Miranda said. This gives them a chance to show we are human and to get to know us.ŽEmail: lcoey@sun-herald.com National Night Out tonight The Charlotte County Sheriffs Office reported the following arrests: € Steven Anastasios Koulis, 53, 3000 block of Tarrywood Terrace, Punta Gorda. Charge: DUI. Bond: $1,500. € Christopher Lee Lacey, 27, 11200 block of Grapefruit Lane, Punta Gorda. Charge: out of county warrant. Bond: $500. € Shane Michael Leone, 36, 15400 block of Lime Drive, Punta Gorda. Charge: driving without license revoked habitual offender. Bond: $5,000. € Roger Lynn Walls, 51, 4000 block of Beaver Lane, Port Charlotte. Charge: felony battery. Bond: $10,000. € Tristen Lee Boley, 18, 18300 block of Driscoll Ave., Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: none. € Cory Michael Leabo, 28, homeless of Port Charlotte. Charges: felony battery/domestic battery by strangulation and battery by intentional touch or strike. Bond: $3,500. € Roxanne Michelle Brooks, 33, 43200 block of Brooklyn Ave., Port Charlotte. Charge: DUI. Bond: none. € Timothy Michael Furry, 40, 6600 block of Harmony Rd., North Port. Charges: possession of not more than 20 grams of marijuana, contributing to delinquency by causing child to commit delinquent act, possession or use of drug paraphernalia and operating a motor vehicle without a valid license. Bond: $6,000. € Diosvany Rodriguez-Gomez, 47, of Miami. Charges: burglary of an unoccupied conveyance unarmed, possession of burglary tools and grand theft property of more than $300 but less than $5,000. Bond: $15,000. € Felix Manuel Arrocha-Moreira, 36, of Hialeah, Fla. Charges: burglary of an unoccupied conveyance unarmed, possession of burglary tools, grand theft property of more than $300 but less than $5,000 and out of county warrant. Bond: none. € Floyd Joseph Smallarz Jr., 58, 1900 block of South San Mateo Dr., North Port. Charge: operate a motor vehicle without a valid license. Bond: $1,500. € Amaya Lynn Menchaca Wilkie, 18, 1900 block of Mississippi Ave., Englewood. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession or use of drug paraphernalia. Bond: $10,000. The Punta Gorda Police Department reported the following arrests: € Jess D. Shehorn, 23, of Mount Pulaski, Ill. Charges: DUI and refusal to submit to testing. Bond: $4,000. € Keith Michel Hanenian, 25, 20400 block of Copeland Ave., Port Charlotte. Charge: out of county warrant. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Frank Broz III, 42, 600 block of Dolphin St., Venice. Charge: contempt of court (original charge: consumption or possession of an open container in public). Bond: $50. € Jonathan Creutz, 29, 18200 block of Driggers Ave., Port Charlotte. Charges: seven counts of probation violation (original charges: 11 counts of trafficking stolen property, eight counts of giving false information to a pawnbroker and three counts of commercial fraud). Bond: none. € Damion Fox, 30, 600 block of Briarwood Road, Venice. Charge: battery. Bond: $500. € Bradley Gardner, 43, 500 block of Colonia Lane, Nokomis. Charge: contempt of court (original charge: possession of a controlled substance without a prescription). Bond: $15,000. € Michael Gervais, 31, 300 block of 10th St., Nokomis. Charge: battery. Bond: $500. € Larry Peterson, 34, 500 block of Beverly Road, Venice. Charge: probation violation (original charge: aggravated assault with the intent to commit a felony). Bond: none. € Daniel Rodriguez Jr., 39, 12200 block of Rosaro Ave., North Port. Charges: two counts of dealing stolen property and two counts of fraud through false ownership of pawned items. Bond: $18,000. € Ashley Ackerman, 25, 600 block of Purdy St., Englewood. Charges: possession or use of narcotics equipment and probation violation (original charge: burglary). Bond: none. € Tramaine Carter, 34, 400 block of S Church St., Nokomis. Charge: battery. Bond: $500. € Trisha Juris, 39, 7100 block of W Price Blvd., North Port. Charge: violation (original charge: violation of pre trial release for conditions on domestic violence). Bond: none. € Nicholas Allen, 27, 200 block of N Jackson Road, Venice. Charge: possession of methamphetamines. Bond: $1,500. € Gerald Burek Jr., 53, 300 block of Bay Vista Ave., Osprey. Charge: probation violation (original charges: assault and criminal mischief). Bond: none. € Shane Ferrell, 44, 2600 block of Valkaria Ave., North Port. Charges: three counts of possession of a controlled substance without a prescription, possession of marijuana, leaving the scene of a crash involving damage and driving with a suspended license. Bond: $10,120. € Trevor Lanyon, 64, 100 block of E Colonia Lane, Nokomis. Charge: petty theft. Bond: none. € Chase Messner, 22, 3100 block of Indra Road, Venice. Charge: DUI with a person under 18 in the vehicle. Bond: $500. € Daniel Soper, 30, 200 block of Capri Ave., Venice. Charge: violation of probation (original charge: possession of a controlled substance without a prescription). Bond: none. € Clint Wilson, 36, 200 block of Gulf Ave., Nokomis. Charge: Manatee County issued warrant for violation of probation. (original charge: DUI). Bond: $1,000. € Jasmine Freeman, 31, 100 block of New York Ave., Englewood. Charge: battery by strangulation. Bond: none. € Aaron Gainer, 28, 4100 block of Killdeer Trail, North Port. Charge: out-of-state issued warrant from Mecklenburg County, North Carolina. Bond: none. € Colin Tardiff, 51, 900 block of Cumberland Road, Venice. Charges: five counts of giving false ownership for pawned items. Bond: $7,500. € Katie Wagner, 31, 13600 block of Tamiami Trail, North Port. Charge: fraud through failure to disclose public aid. Bond: $1,500. The North Port Police Department reported the following arrests: € Nickolas Bauer, 21, 2000 block of Clematis St., North Port. Charge: possession of marijuana. Bond: $500. € Fermin Guevara-Juarez, 31, 6800 block of Biscayne Drive, North Port. Charges: DUI and operating a motor vehicle without a valid license. Bond: $620. € Michael Schoff, 48, 2700 block of Beaver Terrace, North Port. Charge: contempt of court (original charge: resisting an officer without violence). Bond: $2,000. € Alan Reliford Jr., 24, 3000 block of Idlewood St., North Port. Charges: armed burglary of an occupied dwelling, possession of burglary tools with the intent to use, petty theft and property damage. Bond: none. € Devin Hyland, 21, 5700 block of Andris St., North Port. Charges: possession of marijuana and driving with a suspended license. Bond: $1,000. The Venice Police Department reported the following arrests: € Jacquelynn Friend, 57, 900 block of Questa West, Venice. Charge: DUI. Bond: $500. € Donald Prahm, 66, 3400 block of Rustic Road, North Port. Charge: DUI. Bond: $500. € Rodd Pickering, 24, 400 block of Porpoise Road, Venice. Charge: driving with a suspended license. Bond: $1,500. „ Compiled by Liz Hardaway and Lauren CoeyThe 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 COMMUNITY NEWS BRIEFSQuarter auctionThe North Port Coalition for Homeless/Needy Children/Back Pack Angels hosts a quarter auction at 6:30 p.m. tonight at the Morgan Family Community Center, 6207 W. Price Blvd., North Port. Paddles cost one for $3 or three for $7. Also at the auction, a raf”e for two round trip Jet Blue ”ights and Vera Bradley products worth $1,200 will be set with raf”e tickets costing $25 and only 200 printed. For more information, call 941-876-8360 or 813-758-2805.Band fundraiserThe North Port High Alliance Marching Band hosts spirit night from 4 p.m. to 8 p.m. today at Chipotle,17019 suite A Tamiami Trail, North Port. Proceeds from the spirit night go to the bands general fund, to replace and repair instruments, as well as the marching band trip to Rome, Italy for the New Years parade. Those planning to attend the spirit night at Chipotle must mention they are there to support the marching band. For more information on the band, how to sponsor a student or to donate email nphsbpo@gmail.com.Pro tennis inviteHeron Creek Tennis Center hosts its “rst Pro Invitational Tennis Tournament set for Saturday, Nov. 17. Events include teaching clinics, a cookout, a tournament and party along with a silent auction and raf”es. It is open to the public with proceeds going to Heron Creek Community Foundation. For more information or details on sponsorship and donations, call Carol Kantor at 941-740-3991 or email carolkantor11@gmail.com.Champagne receptionNorth Port Art Center hosts a champagne reception from 6-8 p.m Friday, Oct. 5 for the Best of the Best Gallery Show.Ž This is an invitational that features the best artists in North Port and surrounding region. Award winning artwork will be auctioned off at the Oct. 13 fundraiser, The Great Gallery Heist.Ž The show runs Oct. 1-12. The art center is at 5950 Sam Shapos Way. For more information, call 941-423-6460.Blessing of the AnimalsA Blessing of the Animals takes place starting at 1 p.m. Saturday, Oct. 6 at St. Nathaniels Church, 4200 South Biscayne Drive, North Port. Donations of pet food, kitty litter and related items are appreciated. For more information, call 941-426-2520.Moose golfThe North Port Moose Lodge hosts its annual golf tournament at Heron Creek Golf & Country Club starting at 8:30 a.m. Saturday, Oct. 6. Registration is $60 and includes golf, cart, prizes and a post-tournament luncheon. Proceeds help Boys & Girls Club, Special Olympics, Back Pack Angels, scholarships and other causes. For more information, call Mike Lambert at 508-331-1043 or George Nubile at 941-240-2428.Open houseSociety of North Port Performing Arts hosts an open house from 11 a.m.1 p.m. Oct. 6 for anyone wanting to be a volunteer for the nonpro“t group. The open house is at North Port High School Performing Arts Center, 6400 W. Price Blvd.Rummage saleThe Holy Name Society holds a rummage sale in the Activity Center from 8-11 a.m. Friday, Oct. 12 and 8 a.m.-2 p.m. Saturday, Oct. 13 and from 8 a.m.-2 p.m. Sunday, Oct. 14. On Friday, light refreshments can be purchased and Saturday, a German-style lunch will be offered. From 8-10:30 a.m. Sunday, a pancake breakfast for $6 a person. Breakfast is free for children younger than 5. A bake sale is set in the Activity Center on Saturday and Sunday.Hollys HopeThe next Hollys Hope meeting is set for 6 p.m., Monday, Oct. 8, at the Morgan Family Community Center. The group works to destigmatize mental illness. adno=3612031-1 Another Reason to Choose Our Crematory... It is unwise to pay too much, but it  s worse to pay too little. When you pay too much, you lose a little money that  s all. When you pay too little, sometimes you lose everything, because the thing you bought was incapable of doing the job it was bought to do. The common law of business balance prohibits paying a little and getting a lot it cant be done. If you deal with the lowest bidder, it is well to add something for the risk you run, and, if you do that, you will have enough to pay for something better. Ž John Ruskin Author-Economist941-475-98003070 S. McCall Rd € Englewoodwww.englewoodfh.com

PAGE 10

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018Big Sugar not getting o the hookEditor: I hope Robert H. Buker, CEO of U.S. Sugar will sleep better tonight now that he has basically exonerated his company from direct responsibility for water quality problems in south Florida. He, and his employees were probably not even born when governments and private industry set about to reshape the ecology of Florida to suit their purposes and create signi“cant economic opportunities. They certainly bear no responsibility for those decisions! However, some of the most scholarly and well-reasoned articles I have read on this subject seem to indicate that to make a signi“cant difference in the situation would require removal of the dike system around Lake Okeechobee and restoration of the natural water ”ow that starts south of Orlando and proceeds to the Everglades. The obvious barrier to such a major undertaking is who would do it and how would it be funded. So, for the time being we look to short-term solutions to this environmental inconvenience. Certainly, it is easy to blame our political leaders and large industries such as SugarŽ and PhosphateŽ for their apparent disregard for water quality concerns. However, at this point most of us have suf“cient water to drink, take a shower, ”ush the toilet, and water the lawn. So, it is dif“cult for many of us to get excited about really doing something. Well, Mr. Buker did something! He paid a large amount of money to soothe his conscience. But, as long as Big SugarŽ operates in its current location a real solution is improbable.Ken Fish Punta GordaWomen should be heard through voteEditor: Really? How far have we come as women? We do not need men to legislate what is best for us. We are not the weakerŽ sex. Their attempts to manipulate and dominate only shows their insecurities and failabilities. A real man accepts a woman as an equal and respects their views and beliefs. Male dominance is shown through denigrating and hostile attempts to belittle, isolate and weaken a persons feeling of self-worth. Sexual assault claims should be treated as a serious matter, stop negating the victim, have the investigations proceed with the sensitivity they deserve. Have we not learned from the past? Lets get proactive as a people and stand up to the injustices. Vote!Diane Allen Port CharlottePuzzled why TV goes out on usEditor: We live in North Port Estates area, and at least twice a week there seems to be interference from somewhere, where every TV station has no signal, usually between noon and 3 or 4 p.m. Does anyone have a clue to what is going on? About two months ago, FPL was out here at a pole nearby and told my hubby they had complaints about no reception. Things improved, but now weve had three power outages in about six weeks, for a couple of hours every time, and reception has gone down the toilet again. We are not rich, just have a rooftop antenna that is perfectly “ne. Is it a radio club or something similar? It drives us kind of crazy...we dont watch hardly any boob tube except at that time. We have left the TV on later just to see, and it never goes bad later, even if its raining! Any ideas would be appreciated. Jane Spaid North PortStop teacher exodus with referendumEditor: As a Spanish teacher in Charlotte County for over 25 years, I have witnessed “rsthand the negative effect, lack of funding in this district has had in the classroom. Five years ago our four middle schools were able to offer Spanish. At one time we even had a promising language program at the elementary level. All that is gone. Only Port Charlotte and Punta Gorda Middle employ full-time Spanish teachers. How sad that so many of our students are losing out on an enriching second language experience. A high school and a middle school lost two wonderful music teachers who left to pursue better opportunities in Orlando. Port Charlotte High School lost a quali“ed French teacher two years ago for better pay in Sarasota. Voters, we need the school referendum to pass in order to stop this exodus of quali“ed teachers and deterioration of our educational enrichment programs.Jeanne Marquez Punta GordaMeToo victims not that credibleEditor: I would like to praise the writer from Punta Gorda, for the Thankful for being a womanŽ letter of Sept. 25. My sentiments exactly. Isnt the FBI busy enough without this nonsense? Ive been chatting on Facebook to others about this victimŽ and all the other metoosŽ out there. No wonder nothing important can move forward in this country when time Is usurped in this matter. I am an 83-year-old woman, raised by parents that taught me how to conduct myself with boys I dated. Drunk was out of the question. Put your hand in the wrong place, youll be sorry. I certainly had to deal with boys that were naughty. A 15-year-old should be responsible for herself unless she is handicapped in some way. Drunk does not excuse her and too many years went by. She is not credible to me or my family.Joanne M. Binder North PortValidate teachers with a yes voteEditor: The Viewpoint editorial in Sundays (Sept. 30) paper laid out compelling reasons to support the school tax referendum on the November ballot. As a longtime educator, I offer another, more personal reason, for your support. Teachers have always been first respondersŽ to their students academic, social and personal needs. In the absence of parents and caretakers, teachers respond with care, daily acts of kindness and expertise. They invest hours of work and emotion on behalf of their students and the betterment of society. However, today, more than any other time in history, teachers have given the ultimate sacrifice to protect their students lives. Are they really asking so much from us to invest a little extra to support a system that asks so much from them? Vote Yes for Success, Vote yes to say thank you for educators commitment to our futu re, Vote yes to validate the multiple ways teachers support us.Jackie Greene Port CharlotteVIEWPOINTPublisher „ 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 Cathy Janiak and Cara Reynolds campaigned with the theme that a teacher needs to be on the Charlotte County School Board. That wish will come true Nov. 6 when the two former teachers battle it out in the General Election after neither eclipsed the 50 percent threshold of votes won in the Primary Election. Reynolds fell less than 100 votes short of winning the District 1 seat outright in a three-way race with Janiak and attorney Geri Waksler. Janiak, who finished second, now hopes to pick up some of Wakslers supporters to pull past Reynolds in the General Election. Both women have strong teaching backgrounds and offer voters vast experience and knowledge of the inner workings of schools. Janiak moved to Charlotte County and began teaching in 1979. Her children graduated from Charlotte County schools where she taught special education and later was a national board certified counselor in middle schools. She said students have many issues that range from learning disabilities, to home life and familiarity with the English language and through her experiences with all that she knows how the process works. Janiak said in the primary that if elected she would request that each School Board member spend a day each month in the classroom. The veteran teacher, who was rated highly effective, said the School Board lacks a vision and transparency and she would work to remedy both those shortcomings. If the referendum proposed on the Nov. 6 ballot passes, she would like to use the money to create a longer school day „ something she said teachers would support. And, she said, she would work with the Vo-Tech school to offer more classes teaching skills that are badly needed in the community. We need classes like welding and hospitality,Ž Janiak said. Reynolds left the classroom to help her husband begin WrightWay Emergency Water Removal „ a business she says is successful and can almost run itself, allowing her time now to devote to the School Board if elected. She is highly motivated to raise teachers salaries „ saying Charlotte County is losing its best teachers to neighboring Sarasota County, which pays more. Twenty-two teachers left one middle school last year,Ž she said. Reynolds also said there are too many tests and that programs like I-Ready have been taken too far and are not effective. She said there is too much pressure on students as young as elementary school age to not let test scores drop. And, while she said Superintendent Steve Dionisio is doing some good things to help bring the districts state scores up, there is still too much of a top-down approach in decision-making that she feels has teachers feeling left out. Reynolds said she believes School Board meetings should be live streamed for people who cannot attend. She has faith if the referendum passes that a proposed financial advisory committee will oversee how the money is spent. Both candidates would make excellent School Board members. Janiak is especially passionate while Reynolds, a former president of Leadership Charlotte, brings multiple skills to the table. As we did in the Primary Election, the Sun recommends Cara Reynolds for the District 1 School Board seat.Charlotte County School Board District 1 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 11

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTDid you know that one in three women and one in four men have experienced some form of physical violence by an intimate partner, according to the National Coalition Against Domestic Violence (NCADV)? Domestic violence can include physical violence, sexual violence, threats, and emotional abuse. NCADV describes abuse as when one person scares, hurts, or continually puts downŽ another person. Domestic violence has become so prevalent in our society that the entire month of October has been designated Domestic Violence Awareness Month. Your Charlotte County Clerk of Court office works hand in hand with the Center for Abuse and Rape Emergencies (C.A.R.E.) to help victims of domestic violence and abuse. Petitions for injunction against all forms of violence are available at your Charlotte County Clerk of Court office and charlotteclerk.com, while C.A.R.E. provides assistance to survivors of domestic violence, sexual assault and other violent crimes. Our common goal is to make our community safer by promoting healthy relationships. For all of October, our website will be colored purple, the color signifying support of domestic violence awareness, in honor of C.A.R.E. and Domestic Violence Awareness Month. We are also asking our community to help us stamp out all forms of violence by joining us for the following activities, with all proceeds being donated to C.A.R.E.: € Saturday, from 9 a.m. to 1 p.m.… Car wash at Charlotte State Bank, 2331 Tamiami Trail (on the corner of Tamiami Trail and Airport Road) in Punta Gorda. € Oct. 10 from 8 a.m. to 10 a.m. Charlotte County Clerk of Court Breakfast and Bake Sale, Charlotte County Justice Center, 1st floor, 350 E. Marion Avenue, Punta Gorda. € Oct. 12 at 2 p.m. and 2:45 p.m. … C.A.R.E. Green Dot presentations at the Charlotte County Justice Center, 2nd floor Clerk Conference Room, 350 E. Marion Avenue, Punta Gorda; Green Dot offers free training to community members on how to safely prevent abuse. As your clerk of court, I am proud that members of your clerks office staff, year after year, continue to donate their time to benefit C.A.R.E. and the victims of domestic violence in honor of Domestic Violence Awareness Month. Please join us this month at the car wash, bake sale or Green Dot presentations. Together, we can make our community safer! Roger D. Eaton is the Charlotte County Circuit Court Clerk and Comptroller. For more information, please visit charlotteclerk.com.Focus is on domestic violence in October Roger D. EATONCharlotte County Circuit Court Clerk I see a future for North Port that recognizes our assets and applies them to create economic growth; it is a future that de“nes an economy by adding new opportunities to our city; it is a future that captures the spirit of an engaged citizenry; and it is a future that ensures a vibrant economic future for the city, its residents, its businesses and its regional partners. I believe we can achieve this by: € Optimizing Warm Mineral Springs and making it a world-class wellness destination. € Positioning North Port as a medical city of the future offering our residents access to the best medical resources, including a hospital of the future.Ž € Establishing a regional entertainment district that puts us in the tourism business and gives North Port residents a town center. € Promoting ecotourism by attracting world class eco lodge facilities while protecting the environment and giving residents access to our preserved land. € Delivering a workforce/ entrepreneurship training program that creates meaningful jobs of the future for our residents. € Establishing a creative retirement center that engages our senior population and encourages learning, activity and community engagement. € Ensuring every home and business in North Port has access to highspeed internet. I have over 15 years of corporate experience and another 25 as a small business owner. I have been a resident of North Port since 1993, and for the past 15 years I have volunteered to achieve intelligent, planned growth for the city of North Port and have worked closely with local, county and state governments to achieve that goal. I am well-acquainted with the mechanics of how government works. More importantly, I bring economic development experience, a vision for the city of North Port, and longestablished relationships with the people and organizations who can help us achieve a bright future. My community experience introduced me to a wide array of resources. At Vision North Port, I worked with residents who shared their dreams and visions; at NPEDC I became connected with business leaders at the highest levels; as a community activist I became connected with government leaders throughout the region and state. Those experiences and collaborative actions have resulted in more than 20 accomplishments including the Suncoast Technical College coming to North Port through the NP EDC; the formation of the Friends of Shannon Staub Library; the preparation and publication of the Vision North Port Citizen Master Plan; the formation of the the target industries with the Business and Economic Development Advisory Board, the citys “rst economic development plan that could generate 1,700 new jobs through the private NP EDC; the Warm Mineral Springs ECOFest through Vision North Port; tThe establishment of the Masquerade Ball through Vision North Port and a signature fundraiser today for the Boys and Girls club, and a host of other successes that have had positive impacts on the city. Over the past months, I have met with hundreds of residents at my weekly Coffee Talks with PeterŽ on Wednesdays at Olde World Restaurant, the Bobcats Marketplace every Saturday at North Port High School, the recent Believe-Ability ConferenceŽ I hosted, the Candidate Forum, and numerous radio shows. People are telling me they are tired of wasteful spending on consulting, approving plans that never get implemented, and pushing decisions down the road like Warm Mineral Springs, Price Boulevard, and the road and drainage assessment. They are telling me they want change and a plan for North Ports future. They want a government that is more sensitive and compassionate; more proactive; more visionary; more actionoriented. As we wake up every day, our future is unfolding. We need to be de“ning that future and working to achieve its potential. I am not new to this challenge, I am ready and prepared for it. North Port is ready. If you want a plan for North Ports future that includes jobs, health care, diversifying the tax base, preserving the environment, creating a city with centers of excellence, and internet access for every home and business, then vote for me. Lets Build North Ports future „ today! If you would like more information on my campaign, please go to my website at www. bartolottafornorthport. com where you will “nd everything about me, my vision and more, or call me at 941-626-1772. My name is Peter Bartolotta and I am running North Port City Commission District 5 .A bold vision „ North Ports future is waiting SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts... G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMERESTA URANT FOR L UNCHFINE DININGGROCERIES Peter BARTOLOTTANorth Port City Commission District 5 Candidate Fruit Harvest Workers Needed S.G. Harvesting LLC 2692 NE Burnham St., Arcadia, FL 34266Is seeking 67 workers to harvest citrus and miscellaneous grove work, from November 10, 2018 until May 30, 2019. During the harvest, workers will be paid a piece rate based on location and variety of fruit harvested. Workers doing miscellaneous grove work will be paid the adverse Effect Wage Rate. There is a guarantee of the adverse effect wage rate, which at the present date is $11.29. Juice processing early and midseason $1.00, Valencia $1.05, and Naval Oranges at .90 per 90 pound box in Central Florida. Juice processing early and midseason $.90, Valencia $1.00 and Naval Oranges at .90 per pound box in South FL. Employers will offer a 3/4 guarantee for the work period for each employee. Employer will provide all tools, supplies and equipment necessary to pick fruit. Housing will be provided for individual workers outside normal commuting distance. Quali“ ed workers will be provided transportation and subsistence expenses to the workplace, upon completion of 50% of the work contract, or earlier, if appropriate. All workers interested in the job should contact the nearest One-Stop Career Center Of“ ce using job listing number FL10787698.adno=3616551-1Fruit Harvest Workers NeededEAM Harvesting, LLC 2692 NE Burnham St., Arcadia, FL 34266Is seeking 242 temporary Farm Workers to harvest citrus and miscellaneous grove work, from November 10, 2018 until May 30, 2019. During the harvest, workers will be paid a piece rate based on location and variety of fruit harvested. Workers doing miscellaneous grove work will be paid the adverse E ect Wage Rate. There is a guarantee of the adverse wage e ect wage rate, which at the present date is $11.29. Juice processing early and midseason $1.00, Valencia $1.05, and Naval Oranges at .90 per 90 pound box in Central Florida. Juice processing early and midseason $.90, Valencia $1.00 and Naval Oranges at .90 per pound box in South, FL. Location is in Central and South Florida area. Employers will o er a 3/4 guarantee for the work period for each employee. Employer will provide all tools, supplies and equipment necessary to pick fruit. Housing will be provided for individual workers outside normal commuting distance. Quali“ ed workers will be provided transportation and subsistence expenses to the workplace, upon completion of 50% of the work contract, or earlier, if appropriate. All workers interested in the job should contact the nearest One-Stop Career Center O ce using job listing number FL10791600. adno=361655 0 adno=3616244-1 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 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. 10/8/18 (Must present Coupon before service) 30% OFFANY DETAIL SERVICEExp. 10/8/18 (Must present Coupon before service) 2018 adno=3616511-1SELL YOUR HOME FAST and for TOP DOLLARBefore listing your home, order this FREE Report that reveals 27 tips to give you the competitive edge. Free recorded message1-833-449-6532ID# 1023 adno=3616484-1

PAGE 12

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Gulf States prince 5 Macy’s competitor 10 Eucharist celebration 14 See 62-Across 15 Boise’s state 16 Israeli airline 17 Tool for cutting stone and concrete 19 River of Cairo 20 Playing surface surrounded by boards 21 Access charge 23 Chinese menu promise 25 Garden digging, e.g. 26 Abandoned building, say 28 Jules who created the Nautilus 29 Form a union 30 Pass reception aid 34 Love personified 35 Richly upholstered seat 37 Nobel Peace Prize city 40 Toxic substance 41 Snapshot, briefly 44 “SNL” alum Cheri 46 Dancer Duncan 48 Prilosec target 52 Caught with a lasso 53 Old-fashioned printing machine 54 Champagne brand 55 Got on in years 56 Carry on the same way ... and what the ends of 17-, 25-, 35and 48-Across do 60 __ majesty: high treason 61 Diarist Nin 62 With 50-Down and 14-Across, fairy tale opening 63 Newspaper section with many reviews 64 Horizontal graph lines 65 Enthusiastic DOWN 1 Takeoff approx. 2 1002, to Caesar 3 Gun carrier’s warning 4 Careless 5 Garden hose obstruction 6 Unmatched 7 Welcomes to the treehouse 8 __ apso: little dog 9 Scattered, as seed 10 Department store section 11 Wing-shaped 12 Port near Naples 13 More streamlined 18 Like an accurate soccer shot 22 Gun, as an engine 23 Just out 24 Santana’s “__ Como Va” 25 __-Croatian: Slavic language 27 Do another stint 31 Here, in Haiti 32 Twain/Harte play 33 Vientiane’s country 35 Becomes rusted 36 Lined up 37 “C’est magnifique!” 38 “The Pawnbroker” actor Rod 39 Least fatty, as corned beef 41 Many a Top 40 song 42 Cork’s country: Abbr. 43 Heel45 Hairy Addams cousin 47 Is moderately successful 49 How some documents are sent 50 See 62-Across 51 Kick back 54 Forest floor plant 57 Golf ball position 58 Cocktail cooler 59 Down-for-thecount count 2018 Tribune Content Agency, LLCBy Roland Huget10/2/18Monday’s Puzzle Solved10/2/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSBy LAUREN COFFEY STAFF WRITERNORTH PORT „ The City Commission will kick off the new month receiving some city updates at their upcoming meeting. The meeting will begin earlier than usual, at 11 a.m. on Thursday, Oct. 4. At 4 p.m. the commissioners will have their proclamations, which include recognizing Domestic Violence Awareness, City Government, Breast Care Awareness and Cyber Security month. Vice Mayor Linda Yates will also be recognized for her service on the Florida League of Cities board of directors and Manasota League of Cities. The commissioners will review presentations from the North Port Police Department and the Sarasota County Bicycle/ Pedestrian/Trail advisory committee. The police department will inform the commissioners of their currently changing internal structure, what was accomplished in 2018 and what is to come in 2019. The commissioners will also have a second review of the commissioner compensation. At a Sept. 11 meeting, the commissioners decided to base the pay for future commissioners on the citys population. If approved, the commissioners would receive a $1,600 yearly pay increase beginning Nov. 4. The meeting will be open to the public in City Hall Commission Chambers, 4970 City Hall Boulevard. It can also be viewed online at cityofnorthport. legistar.com/Calendar. aspx or on YouTube under ŽCity of North Port.ŽEmail: lcoey@sun-herald.com Commissioners ready for presentations and proclamations By LIZ HARDAWAYSTAFF WRITERWhen filling up your cars tank last week, did your wallet cry a little more than usual? Thats because local gas prices rose by 10 cents last week. With Floridas state average starting at $2.721 last Monday, prices quickly rose Friday to $2.803. As of Sunday, the average state pump price was $2.818 per gallon, the highest daily average since August, according to American Automobile Associations Auto Club Group spokesperson Mark Jenkins. Concerns about how sanctions against Iranian crude will impact global oil supply began to weigh on the market last week,Ž Jenkins said. Crude oil prices climbed and dragged gasoline prices higher as a result. The $5 per barrel shift in crude can signal a 25 cent hike at the pump.Ž However, the current average remains roughly 10 cents less than this years state high, $2.918, which was established Memorial Day weekend. Prices are actually slightly higher than the beginning of the month, with state prices being roughly a cent more than they were Sept. 1. This time last year, state gas averages were roughly 20 cents less. This is mostly due to more expensive crude oil, Jenkins said. A barrel of WTI crude averaged $70 last month, $20 more than September 2017 and $25 more than September 2016. There is still hope to not suffocating your wallet every time you fill up your car, though. Low seasonal gasoline demand and a cheaper-to-produce winter-blend gasoline should offset some of that upward pressure,Ž Jenkins said. The most expensive gas price averages in Florida announced Sunday were in West Palm Beach-Boca Raton ($2.91), Crestview-Fort Walton Beach ($2.85) and Miami ($2.85). Meanwhile, the least expensive gas is down the street at Punta Gorda ($2.78) as well as Tallahassee ($2.78) and Jacksonville ($2.79).Email: lhardaway@sun-herald.comLocal gas prices climb, but only a cent more than Sept. 1 GAS PRICESLocation Oct. 1 Sept. 30 Sept. 23 Sept. 1 Year Ago National $2.877 $2.877 $2.852 $2.837 $2.556 Florida $2.816 $2.818 $2.721 $2.803 $2.615 Bradenton-Sarasota-Venice $2.799 $2.801 $2.676 $2.785 $2.594 Fort Myesr-Cape Coral $2.792 $2.794 $2.690 $2.782 $2.565 Punta Gorda $2.782 $2.784 $2.660 $2.750 $2.572By Liz Hardaway Staff Writer SOURCE: AAA, AUTO CLUB GROUPFashion showThe Friends of the North Port Library hosts its annual Fashion Show starting at 10 a.m., Oct. 24, at Plantation Golf & Country Club. The event includes a luncheon with tickets at $35 each. Tickets for a chance to win a fiveday cruise for two are $10 a piece. Tickets can be purchased at the Friends Bookstore at the library or by calling 941-429-2665. Proceeds support the North Port Public Library.Golf tournamentAMVETS Post 312 hosts a fundraising golf tournament Saturday, Dec. 8 at Pine Moor golf course. Entry fee is $60 per golfer with the scramble starting at 8 a.m. A small breakfast and pork loin dinner are included in the event. A variety of prizes will be awarded. Money raised helps the Veterans Relief Fund. Registration forms are available at the post. For more information, call 941-429-5403. The post is at 7050 Chancellor Blvd. North Port.Pinochle gamesGames of pinochle will be scheduled from noon to 3:30 p.m. on Fridays at St. Pedro Catholic Church Hall, 14380 Tamiami Trail, North Port. For more information, call Terry at 941-698-4904.Pancake breakfastNorth Port Knights of Columbus hosts a pancake breakfast from 8-10 a.m. Saturday Dec. 2 at Applebees, 17500 S. Tamiami Trail North Port. The cost is $10 per ticket. Proceeds go to charities. For tickets, call Michael at 941380-7248 or Tony at 617-320-1759. Tickets are available at the door.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. COMMUNITY NEWS BRIEFS

PAGE 13

OUR TOWN: BUSINESS Tuesday, October 2, 2018Clare Rutter just received a letter addressed to ResidentŽ allegedly from the U.S. Census Bureau. In it was the American Community Survey.Ž The detailed form asked dozens of questions, including her total income „ consisting of Social Security bene“ts, investments, and pensions „ level of education, mortgage or rent payment, health insurance coverage, physical and mental health conditions, number of vehicles owned and her number of marriages. The 82-year-old Port Charlotte resident told me she thought the survey was far too personal and questioned whether this was a scam. However, the letter said she was required by law to “ll out the survey or she could be “ned. Before she reluctantly complied, Claire asked for my input. Clares not alone. The Better Business Bureau notes it gets many calls with concerns that the ACS is the work of scammers. However, the American Community Survey (ACS) isnt a scam. Unlike the once-a-decade Census headcount, its an ongoing Census survey sent to a random sample of some 3.5 million addresses „ not individuals „ each year based on geographic location. Compare that to the short, 10-question Census questionnaire that went to about 134 million households in 2010. The next will be in 2020. The ACS does ask a great many questions which would be considered intensely personal if a random stranger demanded such answers from you,Ž explains Consumeraffairs.com. Those questions also include your date of birth, your current and former employment status, what type of job you have, how you get to work, and military history. So why is there a need for this type of survey? Information from the survey generates data that help determine how more than $675 billion in federal and state funds are distributed each year,Ž the Census Bureau explains. Through the ACS, we know more about jobs and occupations, educational attainment, veterans, whether people own or rent their homes, and other topics. Public of“cials, planners, and entrepreneurs use this information to assess the past and plan the future.Ž Like the short Census survey every decade, responding to the ACS is required by federal law, with a potential “ne of up to $5,000 for noncompliance. However, no ones ever been “ned, and the Census Bureau claims most comply, once they understand what the ACS survey is all about. To understand the purpose of the survey and why each question is asked, go to https://www.census.gov/pro grams-surveys/acs/about.html. I told Clare if she doesnt complete and return this survey, shell most likely get a follow-up phone call from the Census Bureau. If she ignores that call, she should expect an in-person visit to complete the interview. Know that a Censustaker must have an of“cial government badge with a Department of Commerce watermark, and will never ask to enter your home. The Census Bureau says its employees wont get angry when you want to verify their identities before answering their questions „ and real Census Bureau employees wontthreaten to arrest you, either.Ž As for Clares genuine privacy concerns, the Census Bureau con“rms that when it processes information, individuals names and other personal identi“ers are deleted from the “les used to tabulate the data. Individual records are not shared with anyone, including federal agencies and law enforcement entities,Ž notes the bureau. By law, the Census Bureau cannot share respondents answers with anyone „ not the IRS, not the FBI, not the CIA and not with any other government agency.Ž Clare said shes mailing back the survey. However, beware of potential Census scams. A Census survey will never ask for your Social Security or bank account numbers. Additionally, any Census communication via email is also a scam. Surveys are only sent through the U.S. Postal Service. To verify whether Census Bureau mail, a phone call or an in-person interview is legitimate, call the ACS hotline at 800-354-7271. 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. DavidMORRISCA census scam? By DEBRA GOUVELLISSUN CORRESPONDENTOpen for ten years, Wing King Chicken Shack has been challenged lately by the effects of red tide „ which has lingered off area waterways hurting some business and tourism „ but owner John Chistenson sees growth in the future. Q.) When did you open your business? A.) We opened 10 years ago.Ž Q.) What has changed since you opened? A.) The menu has changed because we keep adding more and more choices as well as subtracting the items that were not well-received. We are losing business right now because of Red Tide.Ž Q.) How many employees do you have? A.) We currently have seven.Ž Q.) What is your most popular item or service? A.) Wings, Wings, Wings and especially our medium garlic parmesan!Ž Q.) Whats the hardest part about your business? A.) Finding new customers, retaining customers and working long hours „ oh, yeah, and “nding good help!Ž Q.) What sets you apart from other businesses? A.) Everybody loves their wings and everyone who comes in here says we are the best place around. We have ad the best wings in town for six or seven years now.Ž Q.) What advice do you have for someone just starting a business? A.) Dont start a restaurant! Make sure you have enough “nancing for the “rst six to eight months, and “nd a good location.Ž Q.) Whats the future hold for your business? A.) Continued growth and more new items.ŽBusiness spotlight: Wing King Chicken Shack SUN PHOTO BY DEBRA GOUVELLISJohn Christenson is the owner and operator of Wing King Chicken Shack in Englewood that serves a vast variety of wings including: sudden death, hells “re, bualo atomic (medium or mild), pineapple habanera, raspberry chipotle and Jamaican jerk, to name just a few. WING KING CHICKEN SHACKOwner: John Christenson Location: 4212 North Access Road, Englewood Hours: Closed Monday; Tuesday-Thursday, 11 a.m.-9 p.m.; Friday-Saturday, 11 a.m.-10 p.m.; Sunday, 2-9 p.m. You can dine-in or order to go from Wing King Chicken in Englewood. For more information call 941-475-6666, or visit: www. wingkingenglewood.com. Dear Mr. Berko: We bought 1,000 shares of Torchmark at $14, and after two splits, weve got 2,250 shares worth $88 each. We bought 1,000 shares of Universal Display at $22, and its now $121. And we bought 1,000 shares of American Tower at $23, and its now $146. We have other stocks with good gains, though not so good as those above. The stockbroker who sold us these issues changed “rms last January. He joined a small brokerage we never heard of, so we didnt follow him. Another reason we didnt move is its a record-keeping mess to change “rms. Our account is handled by a nice young man, but he lacks the gravitas (my wifes word) of our other adviser. He wants us to sell the above three issues and put half the proceeds in a “xed annuity and half in a tax-ef“cient income-growth mutual fund. This broker wants to change the direction of our account from growth and income to income because I plan to retire from my medical practice next June. You wouldnt believe the government crap we have to process every day. We need to know whether we should sell the above issues, because neither of us has enough con“dence in this broker. And we need advice on what income issues to purchase. My wife, also a physician, and I are both 57. We both plan to do locum tenens work, which will allow us to travel and work a few weeks in various cities around the country. Your advice is greatly appreciated. „ RS, Atlanta Dear RS: Wow! Quickly adopt your original broker. Torchmark (TMK) at $14, American Tower (AMT) at $23 and Universal Display (OLED) at $22. You must have angel friends living in heaven! If you hadnt sent me the name of your previous broker (whom I know), Id have thought you were funning me. The process of changing “rms years ago was as much fun as an anal probe. Today its instantaneous; just a tap on the key and then trouble begins. Keep your AMT, which is a real estate investment trust and the largest owner-operator of broadcast and wireless towers in the world. AMT has 27,000 sites in the U.S. plus 143,000 sites in numerous locations overseas. This is an excellent growth-income issue that has a jim-dandy record of revenue, earnings and dividend growth. There are 22 brokers who follow AMT. Twentyone of them have buyŽ MalcolmBERKOCBig gains and a new brokerBy SUE WADESUN CORRESPONDENTNot that long ago, funŽ and seniorŽ would have had a hard time coexisting in the same sentence, let alone the same business name. But dont try telling todays seniors that, especially in Punta Gorda. According to Ali Chang, business consultant for Punta Gordas new Senior FUNdamentals, The seniors here are nothing like other seniors.Ž Among them are sisters Shirley Ban“eld and Suzie Price, regulars who come to Senior FUNdamentals daily from their home at Emerald Lake. We like the movies, the Wii games, the skill games. She needs those for memory problems,Ž said Suzie of her sister, who is in the early stages of Alzheimers disease. Clearly not a sedentary senior, Shirley chimed in, I cant wait to get out of bed so I can come down here.Ž We call them The Sisters,Ž said Chang. Theyre real fun. And theyve got a reputation.Ž We do at our park, too,Ž quipped Shirley, ”ashing an impish grin. We have things to do there, but wed rather come here,Ž added Suzie, wrapped in one of the blankets that the center provides if clients feel chilly. After helping launch a center in The Villages that soon became a community focal point, Chang remembered thinking: Punta Gorda needs a place like this. Now it has one: the Learn, play, win and healNew Senior FUNdamentals center opens in Punta Gorda Game Nights at Senior FUNdamentals let members bond over a board game. At left, sisters Suzie Price and Shirley Ban“eld share a YouTube video before the game starts. SUN PHOTOS BY SUE WADESenior FUNdamentals, next to Muscle Car City in Punta Gorda, provides 4,500 square feet for senior activities.BERKO | 2 SENIOR | 2

PAGE 14

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018 OUR TOWN „ BUSINESS NEWSrecommendations; one brokerage says to hold.Ž AMT is a sweet keeper for income-minded longterm investors. Torchmark is the parent company of Liberty National Life Insurance Co. This is a dandy growth stock, with impressive revenue, earnings and principal growth over the past 20 years. It pays a mingy dividend, but instead, management has been using earnings and free cash ”ow for years to repurchase 62 percent of its outstanding shares. Thats impressive! TMKs various subsidiaries sell life and health insurance products and annuities in the U.S., Canada and New Zealand. Even though TMK has impressive operating fundamentals and a strong capital base, theres not an analyst on Wall Street sporting a buyŽ recommendation. So my gut tells me that TMKs long-term appreciation potential is not very high. Sell TMK. Take your $184,000 pro“t and weep! The shares of Universal Display move up and down like a yo-yo on stilts. OLEDs engaged in the research, development and commercialization of organic light-emitting diode technologies and materials for use in ”at-panel display and solid-state lighting. OLED licenses its technologies to manufacturers of cellphones, laptops and other portable devices. Earlier this year, OLED traded above $200 a share. OLED has impressive earnings potential, and if you can handle the volatility, the stock is a keeper. Move your account back to that old broker. He is a known quantity and isnt interested in selling high-commission products such as annuities and mutual funds. It doesnt make a tinkers dam worth of difference which brokerage “rm you use; they all sell the same stuff at the same prices. Its the adviser who represents you that makes all the difference. Email Malcolm Berko at mjberko@yahoo.com.BERKOFROM PAGE 1 monthold Senior FUNdamentals „ a gathering spot whose motto is Learn, play, win, repeat.Ž The 4,500-square-foot center, decorated with photographs of classic movie stars and jumping with piped-in big-band music, “lls an activities void for seniors, in an area far from other cultural centers. There are two rooms of casino-style game machines (to help hone skills, not for gambling), a movie theater with reclining seats and free popcorn, a Wii bowling alley with three lanesŽ (screens), dart boards, pool table, classes, dog friendliness and, most of all, companionship and healing. Chang said, Roy, one of our members, lost his wife two years ago and comes here every day, just to read a book and have a cup of coffee. We try to be a home away from home, especially for those who dont have family here. Our target market is Roy, Suzie and Shirley. Many are either widowed or living in a place that lacks activities. Were a center for independent people like them, who dont need adult daycare but want to remain active.Ž Changs passion for the place is infectious, but its much more than a job to her. Gaming software was the industry of her “anc, Eric Hackney, who died two years ago, at 43, in a tragic two-seater plane crash. Her mother-inlaw-to-be, who lives in Punta Gorda Isles, is her family now. No YMCA would do for her,Ž said Chang. This woman likes to party and socialize; she jet skis; shes a pilot. Shes 76 with a spirit thats 25. Weve both been through enormous grief „ she lost her son, Im basically a widow „ and community is a big part of our healing. Eric always wanted to give back with something that would bene“t the community.Ž Shattered after his death, she was left with his mom and his unful“lled vision. Then, the two merged. She turned to Hackneys best friend and partner, Ned Serdarevic, and proposed the business model for Senior FUNdamentals „ combating grief, atrophy and isolation through education, skill building, activities and companionship. Hackneys and Serdarevics company developed, installs and maintains skill-based game software. Housed in Senior FUNdamentals two casino-like game rooms, its high-de“nition, high-intensity graphics capture all the light, sound and excitement of casino gaming, without the risk. These are skill-building games, not games of chance. Pattern-recognition skill games like these not only stimulate and bene“t members, even those with dementia; they can also win them prizes, from Walmart gift cards to TVs and barbecue grills. Said Serdarevic, We want this to be a social center, where seniors can get out of the house for a couple of hours instead of sitting in front of the TV. And we want to accommodate them with something for everybody.Ž Members get tech training for smart phones and tablets, free medical screenings and ”u shots, tai chi and yoga classes, a singles group, ballroom dancing, a book club and game nights for a generation that loves board games. Theres always something going on. When Punta Gorda City Manager Howard Kunik visited during the approval process, he suggested the movie theater that now runs classic movies from the 1930s through the 1970s; newer “lms that seniors enjoy, including Hacksaw Ridge,Ž Gran TorinoŽ and The AviatorŽ; and college football on Saturdays. Monthly membership fees are $25 per member, $10 for a spouse and $10 for veterans. Given that we offer free drinks and snacks, were almost losing money,Ž said Chang. The Punta Gorda center is the ”agship for three future Senior FUNdamentals, with a “rst sister location coming to Venice Pines shopping center Oct. 13. Senior FUNdamentals, 941-347-7648, is at 10169 Tamiami Trail, #112. Look for it to the right of Muscle Car Citys new location in the former Sweetbay plaza on U.S. 41 southbound. As of Oct. 1, hours are Monday to Thursday 9 a.m. to 10 p.m., Friday and Saturday to 11 p.m., Sunday 10 a.m. to 8 p.m. For a schedule of daily activities, go to www. seniorfundamentals.com.SENIORFROM PAGE 1 SUN PHOTO BY SUE WADEThe Sisters,Ž members Shirley Ban“eld and Suzie Price, show appreciation for Senior FUNdamentals partner Ned Serdarevic. Dear Dave, I follow your advice and live on a budget, but its really hard to save up for a down payment on a house because property is so expensive here in New York. My family in Indiana says I should buy a cheap property there, then “x it up and sell it to get the money I need. Im not sure how I feel about this idea. What do you think? „ Adam Dear Adam, I think youd be smart to back away from their idea. Your family loves you and wants to help, but this is a bad plan. Fixing and ”ipping properties is a hands-on business. Theres no way Id try something like that from 700 miles away. It would be a nightmare! When you take on that kind of work you need to oversee every single step of the process. Youre also keeping an eye on the help you hire to make sure theyre doing things right. Think about this, too. You cant just “nd a house and expect to get a good deal. Professionals who ”ip houses for a living often look at dozens of different properties to buy just one. Its not an easy way to make money, and its not something I would advise doing from a distance. I know it can take a while to save up cash for a down payment on a home. But dont let a case of house fever push you into making a bad “nancial decision. Have you considered getting a part-time job for a while to bring in some extra cash? A house should be a blessing, not a burden. Trust me, waiting a while and saving up is a lot smarter than “xing and ”ipping houses three states away! „ DaveGet a fresh startDear Dave, I got laid off a couple of months ago, and Im behind on the payments for a rental property. I found a full-time job recently, but it doesnt provide enough income to cover my other bills and the mortgage on this property. The other day, I received an offer from someone who is willing to buy it for whats owed on the property. Im not sure thats the best thing, because I owe $70,000 and its worth around $150,000. What do you think? „ Travis Dear Travis, Youve got one thing right. You de“nitely need to get rid of the rental property. Im not sure Id jump at the offer you just received, but if I were in your shoes Id slash the price way below value and sell the place. Right now youre broke, and youre still trying to play real estate investor. Thats not a good plan. Id put a price tag of $100,000 on it, so you can move it fast and still see some equity in the deal. But sell it today! By doing this, youll have a nice chunk of cash in your pocket, and you can get something of a “nancial fresh start „ one that includes living on a written, monthly budget and staying out of debt! „ 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. DaveRAMSEYCStick with the planHave you noticed anything different about Punta Gorda in recent times? After a recent event, I was walking back to my car, hearing music “ll the air, peoples laughter, strollers greeting each other on the streets with a heartfelt Hey! How are you?Ž I had to smile to myself. This city of which I am so very proud has changed, grown yet maintained its character, civility and friendliness, despite everything else that may be happening around us. I smiled even harder when I tell you it was past 10 in the evening and there were still people around every corner. Back in 1999 when I “rst was introduced to Punta Gorda, I thought 7 p.m. was curfew. Things can change without the values changing with it. We welcome everyone to join us at 5:30 p.m. Oct. 9, as we conduct the ribbon-cutting ceremony for NextHome Greater Realty at 223 Taylor St., Punta Gorda, opposite the historic courthouse. Ribbon cuttings are a great sign of strength and steady growth in our business sector.What a dealIn collaboration with the Charlotte 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 Punta Gorda 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 thanOct. 22. Please build ad “ve inches wide and four inches high. Any new business that joins the chamber will also get a Buy 4, Get 4Ž free certificate 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.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 four-course dinner at 6:30 p.m., youll be entertained by the Charlotte Players, who will be presenting a four-part murder mystery 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 anyone wishing to don feathers or a boa is encouraged. Tickets are limited and make be purchased over the phone by calling 941-6393720 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 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 the 10th, 24th and 31st of the month, can be found in the Shop Chamber (top right tab) of our site, www. puntagordachamber.com Mindi Abair is coming back to Punta Gorda on Nov. 16-18. Our partnership on this project has brought nationwide, if not worldwide, focus to the city with guests scooping up tickets from far and wide over the past few days. Starting with a very unique dinner at La Fiorentina restaurant Nov. 16, to the mainstage show outside on the lawn of the Event Center on Nov. 17, she will appear with Keb Mo, Dumpstaphunk and the Greg Billings Band. The weekend wraps up with a great brunch at the Tiki at Fourpoints 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 tickets at our of“ce, 252 W. Marion Ave., Punta Gorda for $22. Every Wednesday, weather permitting, the PG Chamber sponsors and promotes an informal Pub Run/ Walk that attracts between 60-100 people each week. The starting/ending venue rotates each week, so to “nd out where the next event is, please call 941-639-3720, and Julie will be more than happy to assist you. This weeks run will commence at and return to the Ice House Pub. The CA.R.E. Ball may be a ways off (Jan. 26 at the Event Center, Punta Gorda), but, as the recently appointed sponsorship Chair of the Ball, I wanted to let you all know that the 2019 sponsorship package is now available. Please call us at 941-639-3720 and well be happy to get you all the information you need to be part of this great event for a great cause. I hope you will be able to review support for C.A.R.E.s annual gala fundraiser, that is not only great fun, but more importantly vital to the work C.A.R.E. offers to our entire community. Please also share this exciting opportunity with any friends, business colleagues or arch-rivals as raising the roof on sponsorship levels will make this event even greater than previous years. Whether you are local or just visiting, we have a weekly e-newsletter that can be delivered to your inbox every Friday full of events, programs and information to assist you. Its called the Friday Facts (no fake news here!). To sign up, simply click the icon on our website www. puntagordachamber. com, call us at 941639-3720 or email your details to chamber@ puntagordachamber. com. Youll never be out of the loop again. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@ puntagordachamber.com Charlotte Sun is a proud Platinum sponsor of this Chamber.Punta Gorda is alive after 10 p.m. JohnWRIGHTC

PAGE 15

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 3 OUR TOWN „ BUSINESS NEWSThe North Port Area Chamber of Commerce Chamber Champion Program Campaign was a great success. The North Port Area Chamber of Commerce is proud to announce the following chamber businesses and organizations that have signed up to be 2018-19 Chamber Champions and to provide additional support for the chamber to ful“ll its mission in supporting our chamber members, business community and the North Port community at large. The 2018-19 Chamber Champions include:Platinum Level sponsors:Superior Pools of SWFL Worksite Gold Level sponsors: Atlanta Braves Spring Training Complex Bayfront Health Port Charlotte-Punta Gorda Coldwell Banker Sunstar Realty Gulf Coast Community Foundation Mattamy Homes Renaissance at West Villages Sarasota Memorial Health Care SystemSilver Level sponsors:Achieva Credit Union Busey Bank Charlotte State Bank & Trust Christian Brothers Automotive DNDC Telephone Company Englewood Community Hospital Fawcett Memorial Hospital First Physicians Group at North Port Herald-Tribune Media Group Key Agency Nix & Associates Real Estate, LLC North Port Sun Presto Air Rhonda Gustitus Team „ Keller Williams Realty Rothco Signs & Design Venice Print Center Venice Regional Bayfront HealthBronze Level sponsors:AADisaster Restoration24/7 Allstate Insurance „ Steve Matthews Agency Always Air Heating & Cooling Amy Sauer „ Anytime Realty BB&T Bank ClikWiz Coastal Quality Landscapes Cruisers Travel & Tours Debbie SnowdenColdwell Banker Sunstar Realty Dick & Denise Woodhull „ Sun Realty Do-Well Painting Dream Vacations „ Ed & Robin Rinkewich Economic Development Corporation of Sarasota County Epiphany Health Gale West „ Your Health Consultant Great Florida Insurance of North Port „ Heather Reichle Heartland Payment System Linda & Ted Curran „ Coldwell Banker Sunstar Realty Linda L. Zick, IBC „ Mary Kay Lowe & Levy, CPAs, LLC Mills-Roy Luxury Travel, LLC Olde World Restaurant & Sherwood Forest Lounge Paul Patterson Handy Man Service Security Alarm Corporation SeePort Optometry State Farm Insurance „ Dean McConville Agency Stellar Web Productions The Power & Light Company The Springs at South Biscayne Valerie LaBoy „ MVP Realty Associates Wendy Namack „ Namack Portfolio Investment ProfessionalsCommunity Partner sponsors:City of North Port Florida Weekly Harbor Style Magazine Heron Creek Golf & Country Club iHeart Radio Lightspeed Voice North Port Magazine North Port Sun WKDW 97.5 FM Real Community Radio I highly encourage you to consider each of these businesses when you have any personal or business needs and help support those businesses that support our community.Annual Hob NobThe North Port Area Chamber of Commerce is having to cancel the scheduled annual Hob Nob event scheduled for Thursday, Oct. 4, at the Morgan Family Community Center. This is being done due to the limited number of candidates and elected of“cials that are able to attend the Hob Nob and the lack of vendor tables being purchased to offset the cost of the event. We are disappointed in this announcement as this event has been well attended by candidates, elected of“cials and the community in the past. However, the results of this years event does not make it viable for us to hold the event this year.Breakfast Club NetworkingThe North Port Area Chamber of Commerce will hold its monthly Breakfast Club Networking at 7:30 a.m. today at the Perkins Restaurant located 6001 S. Salford Boulevard in North Port. This event is open to all chamber members and there is no cost to attend unless you wish to order a meal off their breakfast menu. Guests are invited and encourage to attend to see “rsthand the power of networking and the bene“ts of being a member of the North Port Area Chamber of Commerce.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. The golf tournament has a limited number of team and individual spots remaining available. Registration includes: Green fees, golf cart, range balls, continental breakfast, complimentary food and beverages during play, lunch buffet, contests, raf”e prizes and goodie bags. The golf tournament will host a hole-in-one contest at each of the par 3 holes, putting contest, longest drive contest, closest to the pin contest, most accurate drive contest, in the circle contest and hit it on the greenŽ contest. Registration for the golf tournament has been incredible and is almost sold out. Register today to secure your spot in the golf tournament. Call the chamber of“ce at 941-5643040 for more information.New chamber membersThe North Port Area Chamber of Commerce would like to welcome the following businesses and individuals that have recently joined the North Port Area Chamber of Commerce: Green Light Home Inspections, Heidi Oros „ Coldwell Banker Sunstar Realty and Karen Garrity (Friend Membership). 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.Chamber announces 2018-2019 Chamber Champions BillGUNNINC We had a fun party on Friday as we celebrated 93 years of all things Charlotte County Chamber. Great networking, food, music, recognition and thanks were on tap. During a brief business program Of“cers for 2018-19 were sworn in: Kathy Robinson, Centennial Bank, President; Tony Smith, Ashley Brown & Company, CPAs, President-elect; Colleen Wright, Olsen, Lynch & Wright, CPAs; Treasurer; Kim Maddy, Charlotte State Bank & Trust, Vice President, Membership Services; Justin Brand, Charlotte Harbor Event & Conference Center, Vice President, Leadership; and, Denise Dull, Integrity Employee Leasing, Past President and VP of Government Affairs. Additional Chamber Board members are: Wendy Atkinson, Charlotte County School Board; Brian Chapman Jr., State Insurance Agency; Jim Cull, Freedom Boat Club; Jared Forma, Charlotte Stone Crabs; Dave Gammon, Of“ce of Economic; Jason Green, Weiler Engineering Corp.; Angie Matthiessen, United Way of Charlotte County; Bob Miller, Boyette & Miller Construction & Development; Howard Kunik, city of Punta Gorda; Carla Nix, Nix & Associates Real Estate; Jim Parish, Charlotte County Airport Authority Development; Ray Sandrock, Charlotte County Administrator; and Paul Versnik, Unity Medical. The Chambers most prestigious award, the Pacesetter Award, was presented to Sue Sifrit, a tireless volunteer and leader in Charlotte County since the early 1980s. The winner in the small business category was Tiki Tom Entertainment; in the medium business category, Port Charlotte Florist, a family-owned and operated business since 1981 and in the large business category, Solaris HealthCare Charlotte Harbor, a 180-bed rehabilitation and extended care center. The 4 Under 40 Award acknowledges young professionals in Charlotte County who are blazing a path to success and making a notable impact on the community and the recipients are: Jennifer Beane, Presley Beane Financial Services; Jeffrey Kuhns, Kuhns Law Firm; Frank S. Leontitsis, Raymond James; and Vanessa Oliver, Ambitrans Ambulance & Wheelchair Service. Peter Keating, Small Business Development Center at Florida Gulf Coast University, was recognized as as Ambassador of the Year. Its become a new tradition to auction the beautiful centerpieces from Port Charlotte Florist to the highest bidder at each table and the president decides which non-pro“t will receive the money. Were pleased to report that the Virginia B. Andes Clinic will receive more than $555. And, other added feature to the Annual Meeting is entertainment.Our thanks to James Wests Sum1s Got2 for great music. Thanks to everyone who attended the celebration. Were looking forward to a successful, fun chamber year! We are selling paper tickets in our Port Charlotte of“ce for the Florida International Air Show, 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. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber.org. JulieMATHISCChamber recognizes Sue Sifrit with Pacesetter AwardWhen you write for a newspaper, you should never horse aroundŽ with a story. But in this particular case, Im going to have to make an exception. You see, the other day I visited Q4 Exchange at 524 Paul Morris Drive. Before I went there, I had no idea that there was a place in Englewood for feed, forage, hay, shavings and just about anything you might want for your horse, cow, chicken, goat, pig, or any other animal you might have roaming around in your yard, pasture, “eld or home. Owner Raul Lloret and manager Tammy Schultz assured me that they have feed and supplies for just about any animal you might have. People with horses make up their biggest clientele. Raul hails from Argentina and worked on many ranches there where he owned and worked with horses, practically his whole life. Matter of fact, he was a trainer for the horse Spanish Chestnut, who won two races at Churchill Downs and sold for half-million dollars before retiring. Spanish Chestnut now resides in North Port. Tammy, too, has owned horses and boarded horses, and was thrilled when she found a place where she can be near to them again. About 18 years ago, Raul had the chance to come to America for the American Dream.Ž Landing in Miami, he realized that was not the place for him and came to Englewood when the opportunity arose to manage the horse farm Branded Heart. With his knowledge of horses, and realizing that there wasnt really a place locally where owners can get the hay and straw they needed, he opened his own feed business here in town. I kind of kidded him and said, there cant be that many horses here in town.Ž He laughed and said in just Englewood there are probably more than 200, and when you add Venice, the numbers will surprise you. To give you a small idea of the business he deals with, there are three trailers across the street that are “lled with each holding 750 bales of hay. He buys his hay from all over America and Canada. Each areas hay is different because of the ground in which it is grown. He sells about 800 bales of hay a month along with 18 tons of feed for the horse. After all, a horse can eat about three bales of hay a week and 28 pounds of grain. He needs that much as he has customers in Venice, North Port, Punta Gorda, Bradenton and Arcadia. Along with those astounding numbers, horses and goats eat alfalfa, and Raul goes through about 100 pounds of that a week. They carry the top of the line to “t any particular taste or diet your animal might need, even dogs and cats. Its not just food they carry there is also a completes line of grooming products like shampoos, ”y spray, wormers, barn LangCAPASSOCQ4 Exchange has everything for your horse, of courseLANG | 4 adno=3614313-1adno=3616365-1 Where Shopping Makes Cents charlottecountychamber.org adno=3616362-1 adno=3616532-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 10/8/18 Course Totally Renovated!! with this ad $39 GOLF FREE Sleeve of Balls NPS

PAGE 16

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018OUR TOWN „ BUSINESS NEWSnecessities, and just about anything you might need to make your animal or pet have a better life. I have to admit, Ive always thought of Englewood as a tourist town, but after driving down Morningside Drive Im reminded of the number of stalls, boarding and pasture land we have that are all devoted to farm life. The tracts of land along that road are a testament to the number of horses we have. Take a drive sometime „ youll be amazed at the land devoted to horses and the people who love them. It is no wonder that Raul saw an opportunity and decided to ride into the sunsetŽ with his idea. You can call Q4 Exchange at 941-4734150. They have a page on Facebook as well.LANGFROM PAGE 3 STAFF REPORTCharlotte State Bank & Trust recently named Jane Boston assistant vice president and loan operations manager, Ann Erbaugh assistant loan operations manager, and Donna Cornell senior loan servicing specialist. All three have extensive banking and loan operations experience. Boston, who has been with Charlotte State Bank & Trust more than 14 years, is responsible for the organization and daily operations associated with all loan activities, as well as customer assistance and department management as they relate to the servicing of loan-related products. Erbaugh has more than 35 years of experience in the “nancial industry, starting out at a bank in her native Ohio. After moving to Florida in the late 1990s, she served as a loan processor and supervisor, senior vice president of loan operations, quality control manager and IRA (individual retirement account) specialist. She joined Charlotte State Bank & Trust in 2016. Cornell is celebrating her 20th anniversary with the bank in December. She has experience in customer service, sales and all aspects of loan operations. She also spent six years as the banks Internal Control Of“cer.Bank names Loan OPS management team PHOTO PROVIDED/Heading loan operations at Charlotte State Bank & Trust are Loan Operations Manager Jane Boston, right, Assistant Loan Operations Manager Ann Erbaugh, center, and Senior Loan Servicing Specialist Donna Cornell.Tonight, were starting a new event with the intention of making this an annual affair. Our Leadership Englewood graduates will gather for two purposes. First, its an opportunity to meet with fellow graduates and to reminisce about ones leadership class experiences. When my Leadership Charlotte Class of 2012 gets together, we still laugh about things that occurred during our SimSoc Day. (We are laughingŽ ƒ arent we Paul?) Second, those selected for the upcoming Leadership Englewood Class of 2019 will be publicly announced, recognized and welcomed to the program by the current alumni. If you are a Leadership Englewood graduate, please plan to join us at The Waverly Restaurant at 5:30 p.m. this evening.Englewood Beach 9Were just “ve days away from 2nd Annual Englewood Beach 9 Mini Golf event. On Saturday, four-person teams will self-tour through Englewood, stopping at nine locations to play a custom made mini-golf hole at each. Were getting close to hitting our maximum number of teams, so you dont want to wait any longer before signing your team up. The entry fee for a four person team is $100. Individuals can also sign up for $25 and be assigned to a team. Registration is done at www.EnglewoodBeach9. com. Thank you to these major sponsors who help make this event possible: Michael Saunders & Company, Castle Air, SandBar 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. Later today, well be posting a list of the teams along with their starting locations. When you registered your team, we asked you to provide us with your top three preferences for your starting location. Were doing our best to accommodate everyones request. We do have two trolleys that will be making the rounds between all the locations. The expectation is that one of the trollies will be passing by each location about every 20 minutes. The trollies will be begin running from the Rowley Insurance parking lot, 262 S. Indiana Ave., Englewood, around 9:30 a.m. If you dont feel like youll be able to wait the 20 minutes, its suggested that you either provide for your own transportation or consider upgrading to the VIP Putt-Putt Package. Those who register as VIPs will have a dedicated chauffeur provided. Please contact the chamber for details.Putt-Putt volunteers neededWe could still use 5-6 people to help with the crowd controlŽ and score keeping. No previous experience is necessary, and you are sure to 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 ed.hill@ englewoodchamber.com Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com or 941-474-5511.Calling all Leadership Englewood alumni EdHILLC By Ray Wilson Associated Health Press AHP Š Researchers at the University of California, Davis, have discovered a new compound that has the amazing ability to reverse the aging process in cells, extending lifespan and restoring health. The compound was immediately formulated into an all-natural pill which adults and seniors, from all over the country, are now taking every day. Sold under the brand name Ultra Accel II the new oncedaily pill can significantly improve many of the ailments associated with aging including memory and recall, heart and lung function, poor immunity, and low energy levels. According to the pills developers, it may also increase the average lifespan to 146 years old, shattering the current U.S. average of 78. Research shows the pill works by triggering the growth of new mitochondria in the bodys most important organs, a phenomenon known as mitochondrial biogenesis. Scientists long believed this was impossible to experience after a certain age. But the new research p roves that it can now be achieved at any age with Ultra Accel II. Energizes the Bodys Most Vital OrgansMitochondria are found in all cells (and there are trillions of them in your body), They produce the cellular energy required by your organs to function. In the most energy-demanding organs, like the brain and heart, there can be as many as 2,000 mitochondria per cell. And according to a landslide of clinical data, the health of these mitochondria determines our level of health and how long we live. When organs lack the cellular energy they require to work at a 100% efficiency, your health deteriorates and you age faster. This is why mitochondria dysfunction are the root of many problems associated with growing older. Low energy, fatigue, muscle weakness, memory loss, poor immunity, skin aging, and blood sugar problems, are often the result of an energy crisis in your cells. But now, for the first time ever, theres a fix for the estimated 50 million adults and seniors who suffer „ often unknowingly „ from these ailments. With daily use, Ultra Accel II helps users feel more energetic and vital. Many also notice significant improvements in brain, heart, and lung function too,Ž explains Dr. Al Sears, creator of the Ultra Accel II pill. And thats because Ultra Accel II multiplies the number of youthful mitochondria in every cell of your body in every important organ and tissue. The result is an enormous spike in cellular energy that literally reverses your biological clock. In laymen terms, you grow younger.ŽThe University Study That Started the Anti-Aging MovementDr. Sears inspiration for Ultra Accel II came after reviewing the new study published by researchers at UC Davis. These researchers discovered that when mice were fed the natural compound called PQQ the number of mitochondria in their cells multiplied. In eight weeks they saw a staggering 55% increase in young, youthful mitochondria. Even more remarkable was the fact that the mice with the strongest mitochondria showed no signs of aging even when they were the equivalent to 80 years old. After reading the study on PQQ, I immediately called my manufacturer. He explained to me PQQ was incredibly hard to source but after a few months I finally got my hands on some and successfully blended it into a softgelŽ explains Dr. Sears. I was the “rst to try it. After the “rst dose I felt an immediate boost in energy. With daily use I noticed my endurance, memory, vision and even the appearance of my skin and hair improved. It was truly amazing.ŽScience of Age Reversal Two key ingredients make up the Ultra Accel II softgel. The “rst is a patented form of PQQ called BioPQQ. The second is Ubiquinol, the most effective form of CoQ10. Research shows that as we get older the number of mitochondria in our cells declines sharply. In fact, by age 67 nearly 80% of the mitochondria we had at 25 have died. This dramatic decline can trigger many serious health problems including heart failure, memory loss and relentless fatigue. It can also cause the skin to look older and accelerate the overall aging process. The BioPQQ in Ultra Accel II is one of the only known compounds to actually multiply the number of mitochondria in your cells! And just like a power cord, the Unbiquinol has the amazing ability to energize these new, youthful mitochondria so that they are fully charged.Patients Hail Imp rovements in Health and a Deceleration in AgingThe initial feedback from patients using Ultra Accel II has been strong. Many say they have never felt better. Im a 70-year-old man and Ive been taking Accel for 2 1/2 months. On a recent treadmill stress test, I was told that I did as well as several patients tested who were in their 20s,Ž raves one user. Adds another: I noticed a difference within a few days. My endurance almost doubled. But its not just in your body. You can feel it mentally too,Ž Changing the Way We Age Ultra Accel II is an exciting new antiaging pill thats now helped thousands of people reclaim their energy, vitality, and youth regardless of their age or health status. With daily use, it can help you look and feel decades younger and sidestep the illnesses that accompany aging and can make life hard. You can now regain boundless energy, new vigor and physical capabilities you enjoyed in your youth. Where to Find Ultra Accel IIThis is the of“cial release of Ultra Accel II in Florida. As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6 a.m. and will automatically be applied to all callers. Your toll-free hotline number is 1-866-823-1224 and will only be open for the next 48 hours, use Promo Code NP1018UA27 when you call in. Only a limited discounted supply of Ultra Accel II is currently available in your region. New Pill Repairs Aged Cells All Over the BodyBased on groundbreaking research from UC Davis, anti-aging pioneer creates the worlds “rst lifeextension pill that boosts the energy center of cellsTHESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS MAY VARY. adno=3616336-1AdvertisementAdvertisementAdvertisement

PAGE 17

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ BUSINESS NEWSForum on state amendmentsSt. Davids Episcopal Church and Just Neighbors will host a community forum at 6 p.m. tonight 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 Wednesday. 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.Englewood CarversThe Englewood Wood Carvers will begin their 15th year of carving. The group will start back up at noon Oct. 5 at the Community Presbyterian Church, 405 S. McCall Road, Englewood. For more information, call 410-320-1489.Wine & Fashion ShowThe Womans Council of Realtors will present A Perfect PairingŽ Wine & Fashion Show, set for 5 p.m. to 7 p.m. Oct. 11 at The Hills Restaurant at Rotonda Golf & Country Club, 266 Rotonda Circle. In addition to the fashion show there will be chance and silent auctions, a wine toss for a cause, and more. Tickets are $50 in advance, $75 at the door, and include heavy hors doeuvres and a drink ticket. A portion of the proceeds will bene“t Family Promise. For information, email MaryJoCladius@ MSCMortgage.com or call 941-662-8598.Project GraduationLemon Bay High School Project Graduation committee will meet at 7 p.m. Oct. 11 at the Media Center in Lemon Bay High School, 2201 Placida Road, Englewood. The committee is part of a nonpro“t organization that plans a graduation-night gathering each year for the Lemon Bay graduating class. The all-night event includes games, activities, dancing, prizes, a memory walk and lots of food. Graduating seniors are encouraged to stay with their classmates one last time in this safe environment for the entire evening. The committee meets monthly to organize fundraisers and plan for the event. Parents of all LBHS students are invited to participate. For more information, email projgradlbhs@ yahoo.com, like Lemon Bay High School Project Graduation on Facebook, or plan to attend a meeting.Rotonda West Womans ClubThe GFWC Rotonda West Womans Club will meet Oct. 11 at the Rotonda West Community Center, 646 Rotonda Circle at Broadmoor Park. Social time begins at 9:30 a.m., followed by meeting at 10 a.m. This month the Clubs Signature Project Domestic Violence Awareness will host a very special guest speaker representing the Denise Amber Lee Foundation. The group is a diversi“ed International organization that encourages membership for those interested in making new friends and working toward the betterment of our community and those less fortunate. For further information, visit www. gfwcrotondawest.org or contact membership chairman Clare at 941214-8553. Membership is not exclusive to Rotonda West residents and guests are always welcome.Cook with Chef WarrenCharlotte County Community Services will present Cooking with Chef Warren, a free program held from 2 p.m. to 3 p.m. the second Thursday of each month at the Englewood Charlotte Public Library, 3450 N. Access Road, Englewood. Chef Warren Caterson is the author of Table for TwoŽ and other books that teach cooking healthy and inexpensive meals. Oct. 11s program will be Italian Cuisine. For more information, call the library at 941-681-3739.Fall FestivalFall is here and the Brookdale Rotonda Senior Living is planning an old-fashioned Fall Festival. Enjoy pumpkins, scarecrows, spiced apple cider, games, prizes and delectable fall treats. The “rst 25 attendees receive a free pie. This is a free event, set for 2:30 p.m. to 4:20 p.m. Oct. 17 at 550 Rotonda Blvd. W., Rotonda West. For more information, call 941-698-1198Book saleThe Friends of the Englewood Charlotte Library are planning a Fill-A-Bag of Books sale. The sale will be 10 a.m. to 1 p.m. Oct. 17 at the library, 3450 N. McCall Road, Englewood. The Friends members will provide the bags. Paper bags are $5 and cloth bags are $10. Buyers can “ll as many bags as they buy.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 .Adult sailing classLearn to sail or refresh your skills with Englewood Sailing Associations Adult Snowbird Class for those 18 and over. The 4-day class will be held daily from 10 a.m. to 2 p.m. Nov. 5-8 at the ESA Sailing Center at Indian Mound Park, 210 Winson Ave., Englewood. Cost is $175 per person and registration is now open at the Englewood SKY Family Y. ESA instructors are certi“ed through U.S. Sailing and are trained in CPR and First Aid. For additional information, contact Craig Keller at 941-276-3115 or the Y at 941-474-1234 or visit englewoodsailing.org.F.A.M.E. Music CityThe Friends for the Advancement of Music Education are getting ready for the Music City festival, set for the weekend of Nov. 9-10 at Pioneer Plaza, 349 W. Dearborn St., Englewood. Organizers are booking dozens of bands and live performers for a nonstop weekend of entertainment. There will be food and merchandise vendors, a silent auction and fun. Proceeds from the festival go directly to purchase musical instruments for local music students at several area schools. The festival is set for 5 p.m. to 11 p.m. Friday, Nov. 9, and will continue from 11 a.m. to 11 p.m. Saturday, Nov. 10. For information, follow F.A.M.E. Music City on Facebook.Annual Craft BazaarThe Rotonda West Womans Club Annual Craft Bazaar will be 9 a.m. to 3 p.m. Saturday, Nov. 10 at a new location this year, the Rotonda West Community Center, 646 Rotonda Circle. It will be rain or shine. The bazaar will again be offering our Cookies by the Pound,Ž Coastal Boutique creations, Christmas gifts, decorations, wonderful sewn gifts from the Sew n Sew ladies, and much, much more. All items are handcrafted, and all pro“ts go to help support our community.Waterfest Block PartyThe public is invited to the free Englewood Beach Waterfest Block Party, set for 5 p.m. to 11 p.m. Nov. 16 on West Dearborn Street, Englewood. A block of the downtown thoroughfare will be closed off to traf“c, and more than 40 world-class speedboats from the OPA championship races will be on display. Come check out the boats, meet the crews visit the vendors, food trucks and beverage stations. The shops and restaurants in Historic Englewood will also be open for business. Visit englewood beachwaterfest.com for more information. COMMUNITY NEWS BRIEFS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 10/02/2018 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 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE 20TH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA. CASE No. 18000517CA AMERICAN ADVISORS GROUP, Plaintiff, vs. RICHARD F. DOMINEK AK A RICHARD FRANK DOMINEK, et. al., Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to an Order or Final Judgment entered in Case No. 18000517CA of the Circuit Court of the 20th Judicial Circuit in and for Charlotte County, C 3122 NOTICE OF FORECLOSURE Fl or id a, w h ere i n, AMERICAN ADVISORS GROUP, Plaintiff, and RICHARD F. DOMINEK AKA RICHARD FRANK DOMINEK, et. al., are Defendants, I will sell to the highest bidder for cash at, www.charlotte.realforeclose.co m, in accordance with Chapter 45 Florida Statutes at the hour of 11:OO A.M ., on the 25th day of January, 2019 the following described property: LOT 16, BL OCK 74, PUNTA GORDA ISLES, SECTION 7, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 7 ON PAGES 48A THROUGH 48G, INCLUSIVE OF THE PUBLIC RECORDS OF CHARLOTTE COUNETY, FLORIDA Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. DATED this 17th day of Sept., 2018 ROGER D. EATON Clerk Circuit Court by: K. Tillman Deputy Clerk Publish: 10/02/18, 10/09/18 146548 3616577 3126 NOTICE OF MEETING NOTICE OF REGULAR SCHOOL BOARD MEETING A Regular School Board Meeting is scheduled for Tuesday, October 9, 2018 The meeting will be held at 5:30 pm in the School Board Meeting Room, 1445 Education Way, Por t Charlotte, Florida. The Agenda for the Meeting is as follows: Call to Order Reports Arts and Humanities Council Grant Recipients Certified Board Member Recognition National School Lunch Week Public Hearing School Board Policies Consent Agenda Minutes Purchase Requisitions Requests for Qualifications Requests for Proposal Renewals Payment Requests Out of State Travel Contracts and Agreements Property Deletion A ction Agenda Superintendent Evaluation Florida Safe Schools District Assessment 2018-19 School Improvement Plan 2018-19 Out of Field Teacher List Personnel Action And any items deemed appropriate for board meeting inclusion. Copies of the documents supporting the agenda items can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual w ho needs reasonable accommodation for this meeting may contact the Department of Human Resources at 255-0808, extension 3007, prior to the date of scheduled meeting. PUBLISH: October 2, 2018 Steve Dionisio, Superintendent of Schools and Executive Secre tary to the School Board of Charlotte County Publish: October 2, 2018 123300 3616794 3130 NOTICE OF SALE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO.: 18000252CA U.S. BANK NATIONAL ASSOCIATION; Plaintiff, vs. JOSHUA R. DIXON; UNKNOWN SPOUSE OF JOSHUA R. DIXON; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMES INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; CHARLOTTE COUNTY; UNKNOWN TENANT # 1 IN POSSESSION OF THE PROPERTY; UNKNOWN TENANT # 2 IN OSSSSOOO 3130 NOTICE OF SALE P OSS E SS I O N O F THE PR O PERTY; Defendants __________________________/ NOTICE OF SALE NOTICE IS GIVEN that, in accor dance with the Final Judgment of Foreclosure dated September 26, 2018, in the above-styled cause, I will sell to the highest and best bidder for cash at https://www.charlotte.realfore close.com, on October 26, 2018 the following described property: A LL THAT CERTAIN LAND SITUATE IN CHARLOTTE COUNTY, FLORIDA, VIZ: LOT 20, BLOCK 403, FORT CHARLOTTE SUBDIVISION, SECTION 23, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 5, PAGE(S) 14A THROUGH 14E, INCLUSIVE, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. Property Address: 925 TROPICAL AVENUE NW, PORT CHARLOTTE, FL 33948 ANY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FROM THE SALE, IF ANY OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. http://www.ca.cjis20.org/hom e/main/adarequest.asp IF YOU ARE AN INDIVIDUAL WITH A DISABILITY WHO NEEDS AN AC COMMODATION IN ORDER TO PARTICIPATE IN A COURT PRO CEEDING, OR OTHER COURT SERVICE, PROGRAM, OR ACTIV ITY, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVI SION OF CERTAIN ASSISTANCE. REQUESTS FOR ACCOMMODA TIONS MAY BE PRESENTED ON THE FORM BELOW, IN ANOTHER WRITTEN FORMAT, OR ORALLY. PLEASE COMPLETE THE FORM BELOW (CHOOSE THE FORM FOR THE COUNTY WHERE THE AC COMMADATION IS BEING RE QUESTED) AND RETURN IT AS FAR IN ADVANCE AS POSSIBLE, BUT PREFERABLY AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHEDULED COURT APPEAR ANCE OR OTHER COURT ACTIV ITY. PLEASE SEE CONTACT INFORMATION BELOW AND SE LECT THE CONTACT FROM THE COUNTY WHERE THE ACCOMMO DATION IS BEING REQUESTED. TO DOWNLOAD THE CORRECT ACCOMMADATION FORM, PLEASE CHOOSE THE COUNTY YOUR COURT PROCEEDING OR OTHER COURT SERVICE, PROGRAM OR ACTIVITY COVERED BY TITLE II OF THE AMERICANS WITH DISABILITIES ACT IS IN SO WE CAN ROUTE YOUR REQUEST TO THE A PPROPRIATE CONTACT: CHARLOTTE COUNTY ADA TITLE II REQUEST FOR ACCOMMODA TIONS FORM. W ITNESS my hand on 26th day of SSeptember, 2018. By R TILLMAN Deputy Clerk of Court, Charlotte County Publish: 10/02/18, 10/09/18 322095 3610891 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 3134 WORKSHOPS NOTICE OF SCHOOL BOARD WORKSHOP A School Board Workshop is scheduled for Tuesday, October 9, 2018 The meeting will be held at 9:30 am in Room 105/106, 1445 Education Way, Por t Charlotte, Florida The Agenda for the Meeting is as follows: Superintendent Evaluation Policies District Updates School Board Committee ReportsAnd any items deemed appropiate for board meeting inclusion. Copies of the documents support ing the agenda items can be re viewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommo dation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date o f scheduled meeting. PUBLISH: October 2, 2018 Steve Dionisio, Superintendent o f Schools and Executive Secretar y to the School Board of Charlotte County. Publish: October 2, 2018 123300 3616811

PAGE 18

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018OUR TOWN „ BUSINESS NEWS TODAYTuesday, American Legion Post 113 Rotonda West Duck Races 4-6 Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play Plant Clinic, Plant Questions? Problems? Free Answers @ Charlotte Englewood Library 10-12 Tue & Thur, Florida Master Gardeners, Free Daily Lunches, Lunch served Mon thru Fri 11:30 a.m.-2 p.m.. Good food and great prices. Rotonda Elks, members & guests Eng.Computer Users, Computer Users helping people solve problems.1 p.m. Elsie Quirk Library. All welcome, call Paul 698-0036. Open Play Pickleball, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play Halloween Mash, $12 p/p Driveess up or not. 5-10 p.m.,good food & Big Time Entertainment. Tickets at bar Rotonda Elks, members & guests Walk 15 Fitness, 2-Mile Walk Aerobics Tues & Thurs 5:45 p.m.. 2021 Englewood Road. $6. Great for all ages & fitness levels At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Road) first Tues, 6 p.m.. Gulf Cove UMC, 249-5513 Open Mic, Open Mic Tuesdays @ Mango Bistro, all musicians welcome, supportive environment. Food/bev. avail, free, 941-500-3443 Tuesday euchre, Tuesday Euchre American Legion Post 113 Rotonda 6:30-9:30 Food 5-7. WEDNESDAYYoga for Every Body, Join us for stretching, balance and breathing! M-W-F 9-10 am Eng. Sports Complex $5 Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 9-12p. Come learn how to play with our volunteer instructors. $2 cost St Francis Cards, Womens Guild card party on Wed 10/3. Call 97-4899 for reservations. $7 lunch included. Intermed. Pickleball, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play Tacos and music, Tacos, burritos, taco salads, nachos &more 5-7p Music: MC Squred 6-9 p.m.. Rotonda Elks, members & guests Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 LEGO Club, Kids ages 5 & up create with library provided LEGOs Elsie Quirk Library 100 W Dearborn 861-5000 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! Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Crafty Ladies, Handcrafted items every Thursday 9-11:30 a.m. (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Inpvr Line Dance, 9-30 to 11-30 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, Stories, rhymes, music & play for children of all ages Elsie Quirk Library 100 W Dearborn 861-5000 Networking for Women, Kumos 17945 Tamiami Trail, North Port, $20/per Women Reservation call: 239-985-0400 or E-Mail Robin@ lcbwlcbw.com 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, 941-861-1980, 1-4p. $2 to play Bingo 6:30PM, Bingo, 6:30 p.m. open to public. Play for $1. Bar food till close. More players, bigger prizes. Rotonda Elks Walk 15 Fitness, 2-Mile Walk Aerobics Tues & Thurs 5:45 p.m.. 2021 Englewood Road. $6. Great for all ages & fitness levels FRIDAYYoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10 a.m. Englewood Sports Complex $5 Denise Line Dancing, 9-30 to 11-30 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 Dinner/Gospel Sing, 6:30 pm New Hope Baptist Church 2100 Englewood Road 941-474-7647 Bring a dish to share. SATURDAYFC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00 a.m. @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Kidding Around Yoga, Yoga for kids & families Yoga mats welcome or provided Register ages 5-9 Elsie Quirk Lib 100 W Dearborn 861-5000 SUNDAYFC 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, Chicken & Dumplings $7:00 VFW Aux. 550 N. McCall Road. 4:00 „ 6:00 p.m. Dine in or Carry Out.Public Welcome 941-474-7516 FC BLAST Kids, BLAST Middle School Youth Group meets Sun. 5-7 p.m.@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYAudubon Walkabout, Intro to Birding 8 a.m. 10/2 Pennington Park 1153 AltonRoad PtChar Larry 204-1708 free all welcome www.peaceriveraudubon.org Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Wood Carving Club, Charlotte Wood Carvers, 8-12 noon, at Punta Gorda Boat Club, W. Retta Esplanade. All welcome to visit and enjoy Angel Tree Reg, Salvation Army Angel Tree Registration 9 a.m.-1 p.m., 2120 Loveland Blvd., 941-629-3170 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 NARFE Chapter 2194, NARFE Chapter 2194, meets Oct 2, at Elks Lodge 2606, 25538 Shore Drive. Punta Gorda. Lunch at 11 am w/ meeting to follow. Punta Gorda Elks, 11-2 Lunch, 1-6 TikiTuesday, 1-5 Cold Sandwiches, 2-5 Music/CapnRick, 6 p.m.LBODmtg, 7 p.m. Lodge Mtg@25538Shore PG 637-2606, mbrs & gsts Mahjong, Cultural Center 2280 Aaron St. 11:30 a.m.-3:30 p.m., .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Cards @ Rummikub, 10/2,1-4 PM,GFWCPC Womans Club,20271 Tappan Zee Drive., 9417668855,memb $1, nonmemb $2, men welcomed Deep Creek Elks 2763, DC Elks Opens 4 p.m. Dinner Specials, Burgers, Ruebens & more 5-7:30 p.m. SpotLight Karaoke 6-9 p.m. Reservations: 941-249-8067 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Road) first Tues, 6 p.m.. Gulf Cove UMC, 249-5513 WEDNESDAYAngel Tree Reg, Salvation Army Angel Tree Registration 9 a.m.-1 p.m., 2120 Loveland Blvd.941-629-3170. 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 20212 Peachland 9-11 a.m. 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 G-Queen 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 w/Ron Geisler @ 25538 ShorePG637-2606, members & guests 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 Angel Tree Reg, Salvation Army Angel Tree Registration 9 a.m.-1 p.m., 2120 Loveland Blvd. 941-629-3170 Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Cowboy Dave Punta Gorda Elks, 11-2Lunch, 3 p.m. Tiki, 5 p.m.TikiTrivia, 5-8 Dinner, 5 p.m. PER Social, 6:30-8:30 CharityBarBingo@25538 ShorePG6372606, 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. Networking for Women, Kumos 17945 Tamiami Trail, North Port, $20/per Women Reservation call: 239-985-0400 or E-Mail Robin@ lcbwlcbw.com 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. FRIDAYProject Linus, Crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11 a.m. Nancy 627-4364 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music byTidal Wave 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. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Pubic from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive.,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30 p.m.-3:30 p.m., Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. ESCAPE 6:30-9:30 p.m. Reservations: 941-249-8067 Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAYPancake Breakfast, Sat Oct 6 7:0010:30 am Meth Church 21075 Quesada Pt Charlotte $5 Under age 6, over 90 free 625-4356 PG Farmers Market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more. SVDP rummage sale, St. Vincent de Paul, Punta Gorda, will hold a rummage sale 9 a.m. to noon Oct. 6 at 25200 Airport Road. (941) 575-0767 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 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. TODAYMens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Scrabble, 9:30-11:30 a.m., N P Senior Center, 426-2204. Come for fun. Challenge your mind & improve vocabulary Back Pack Angels, n.p.coalition Homeless/Needy Children(BPA)10:00 a.m. n.p.library HELP US HELP THEM Volunteers needed,Dianne 813-758-2805 Mahjong, 10 a.m.-2 p.m., N P Senior Center, 426-2204. Learn something new & have fun with friends North Port VFW, Members & Guests, Tacos 11-2, Euchre 12-4, Aux Mtg-6PM, $0.25 off drafts, dom btls & wells, 4860 Trott Cir, NP 426-6865 North Port Moose, Roast sirloin dinner special! Still time to sign up for the golf tournament this Saturday! 14156 Tamiami Trl 9414262126 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 Friend to Friend, Fellowship and fun every Tuesday from 1-3 p.m.. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Deep Creek Elks 2763, DC Elks Opens 4 p.m. Dinner Specials, Burgers, Ruebens & more 5-7:30 p.m. SpotLight Karaoke 6-9 p.m. Reservations: 941-249-8067 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Amvets Mtg 7:00 7050 Chancellor Blvd NP 941-429-5403 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Road) first Tues, 6 p.m.. Gulf Cove UMC, 249-5513 Back Pack Angels, BPA Qtr. Auction 10/2 6:30,6207 W.Price, Prizes,Raffles, 50:50,Spec.Prize: 2 Jet Blue Tix w/travel set. 941-876-3292. AMVETS 2000, Amvets 2000 Regular Monthly Meeting @ 7 p.m. Ex-Board @ 6 p.m. Members be in attendance 401 Ortiz Blvd NP 941-429-1999 WEDNESDAYBasic Exercise, 9-10 a.m., $3/class. N P Senior Center, 426-2204. Join Brenda for fun & good workout! Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Lunch 11-2, Cyndies Driveink of the Day 6-10. A different drink every Wed. 4860 Trott Cir, NP 426-6865 Adult Coloring, 10:30 am, Shannon Staub Library, 941-8611740, Join us for a fun way to express your creativity! North Port Moose, Italian Pork chops with Pasta! Euchre starts this Monday at noon! 14156 Tamiami Trl NP 9414262126 Hand & Foot, 12-3 p.m., N P Senior Center, 426-2204. Easy to learn card game, will teach and fun to play Pinochle, 3:30-6 p.m., $1.50/ pp. N P Senior Center, 426-2204. Join us for very fun time! Pat Lucia 257-8358 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Bingo 11:00 Chase-the-Ace 6:30 7050 Chancellor Blvd NP 941-429-5403 AMVETS 2000, Corn Hole Toss @ 6 p.m. Bunco @ 7 p.m. Meet & Greet @ 6:30 p.m. 401 Ortiz Blvd NP 941-429-1999 THURSDAYCornhole, 9-11 a.m.. N P Senior Center, 426-2204. Fun challenges, meet friends & enjoy the competition Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC 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 topic or a joke. Join in the conversation with friends North Port VFW, Members & Guests, Lunch 11-2, Euchre 12-4, Bingo-5PM, Bowling-6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Womens Luncheon, Cost: $20/per Women Reservation call: 239-985-0400 or E-Mail Robin@ lcbwlcbw.com Mexican Train, 12-3 p.m.. N P Senior Center, 426-2204. These dominoes have numbers Not dots, easy to read & fun to play AMVETS 2000 Dinner, LAUX Beef Enchiladas @ 4:30-7 p.m. QOH @ 7 p.m. Karaoke by Greg Gage @ 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 FRIDAYBasic Exercise, 9-10 a.m., $3/class. N P Senior Center, 426-2204. Join Brenda for fun & good workout Blood Pressure, 9:30-10:30 a.m., N P Senior Center, 426-2204. Readings by Lorna DeRiggs, RN. Get checked for good health General Membership Meeting, Tues. Oct. 2, start 7 p.m. 713 E. Marion Ave, PG 4th floor, Vintage (formerly Veteran) Motor Car Club of America SW Fl. Region. Interesting speakers, refreshment & social time. Non-modified car enthusiasts welcome. Info Don Royston 941-626-4452. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. adno=3616474-1

PAGE 19

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 7 OUR TOWN „ BUSINESS NEWSNORTH PORT „ For the first time, a Vendor and Craft Fair was held in North Port. The Sept. 22 event took place at the Morgan Family Community Center. There were more than 60 vendors, local artists, crafters, food and music taking part. The next event like this will take place on Jan. 26.North Port hosts new market Muriel Vansciyer is an artist with H&M Handmade Crafts and took part in a Vendor and Craft Fair held Sept. 22 at Morgan Family Community Center. RnC Vintage Windows and Things is owned by artist Carolyn Hill. Stephanie Roy and Roberta Taft had Native American crafts for sale. Vanessa Krattzer is owner and maker of Sticky Situations Jam-Jelly-Pickles. She took part in a recent Vendor and Craft Fair in North Port. Amy Gales showcased Simple Celeste hand-poured soy candles and wax melts. SUN PHOTOS BY MONICA AMAYATara Lawhorn buys a handsaw out“t for her daughter, Ryders, 7, American Girl doll, at Linda Chapels booth. Traci Quin, owner, baker and cake pop artist at Just a Bite Gourmet Cake Pops Sophia Joy, owner and maker of Scheherazades Light soaps and therapeutic oils North Port resident Joel Hudson stopped at the booth of local artist Melissa Erlenbach. adno=3614810-1

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018 OUR TOWN „ BUSINESS NEWSEarly in August, a boisterous crowd of protesters gathered in front of Englewood Beachs Lock N Key Restaurant, chanting, Hell no, we wont go!Ž and waving Lock N Key Remodeling Unfair!Ž and Forgive All Bar Tabs!Ž signs. A spokesperson cried, We are protesting the closing of our home away from home!Ž It was a lighthearted demonstration because Lock regulars knew their favorite would reopen in three months „ on Nov. 1, to be precise. Over the years, countless Englewood beachgoers have trekked across North Beach Road in their flip-flops, drawn to the fun at Lock N Key. From humble beginnings as a 30-by-60-foot cinderblock building with a screened-in porch, its beachfront formula for success has flourished through four sets of owners, for more than 60 years. In 1997, New Yorkers Sue and Rocket Atamanchuk bought The Lock. Starting in 2006, they gradually expanded its dining room, bar, inside patio, outdoor patio and restrooms. Theyd been planning their current growth spurt for more than a year and launched it during their slowest months, this year made even slower by red tide. At first, theyd planned to grow upŽ and were fully permitted for a second story overlooking the beach. Then their 2017 purchase of nearby Flounders, renamed SandBar Tiki & Grille, changed a few priorities. They also ran headlong into the 50 percent rule,Ž a state-mandated regulation that bedevils all flood-zone renovations. It requires that annual structural improvements costing 50 percent or more of a buildings appraised value be brought up to current Florida Building Code, including FEMA elevation requirements. Different owners might have simply bulldozed the Lock and rebuilt to code, which would have required stilts raising it above flood level. In fact, according to Rocket, razing the place would have been faster and cheaper than the jobs $1-million-plus price tag. But given The Locks history, Old Florida charm and beachy personality, the Atamanchuks couldnt bear to destroy it or even raise its roof. We really wanted to keep this downstairs area,Ž said Sue. Once you go up, everything gets fancier. We wanted to keep the activity down here for foot traffic from the beach.Ž So the restaurant remodel is taking place on the ground. To make the most of the expansion without exceeding 50 percent, theyve had to work carefully, under the guidance of Elaine Miller of Englewoods Suncoast Architect and project manager Kale Dailey from Englewood contractor Truex Preferred Construction, along with local Englewood firms Michael J. Looney Electric and D Martin Plumbing. In front, umbrella-shaded outdoor dining will replace a row of roadside parking spaces, making the beach side even more festive and inviting. The inside bar will double in length, snaking through the inside patio and into what was an outdoor patio. The dining room will become a lot quieter,Ž said Sue. We had a strong bar and a strong dining room, but together the volume could get pretty intense, especially on game days. There will be a wall in between, open in places, to see through.Ž Designer Kurt Lucas of Sarasotas JKL Design Group, whos pulled off no less than a castle-like Sarasota house with a moat and drawbridge, was equal to every challenge. Customers can still belly up to the bar in their shorts or celebrate a swank anniversary in the dining room. Well have the best of both worlds,Ž said Rocket. Every detail will have been touched, from the streetside sign to the menu. Were getting a new sign, and Charlie, our fish, will be on the door handles, too,Ž said Sue. The Locks cartoon logo never changes, she explained, but Charlies position might. Hell always be leaning on the bar, though, fishing in a martini glass, a soused sea turtle on his shoulder, a lock on the bar and a key around his neck. During the downtime, kitchen staff is tearing apart and deep-cleaning the kitchen in anticipation of next years efficiency-conscious kitchen overhaul by Venices Fishman & Associates. Theyre also working to give the lunch menu fresh new flair. Others among Lock N Keys staff of 87 are temporarily working with 117 SandBar employees, and some are taking time off. But the Atamanchuks made it clear that, if anyone in their restaurant family needed help, they would have it. What weve got here is a home run,Ž concluded Sue. We went a little overboard, so it will look very different.Ž Refusing to reveal more, she teased, Youll just have to come see it yourself when its done.ŽThey dont want to grow upLock N Key expands but opts not to raise roof SUN PHOTO BY SUE WADELock N Key manager Mike Atamanchuk with his parents, owners Sue and Rocket Atamanchuk, are onsite during Lock N Keys reconstruction. Former bar manager Eric Wickson and Jackie Lokay will join Mike as Lock N Key managers. SUN PHOTO BY SUE WADELock N Key at Englewood Beach is under construction but due to reopen Nov. 1. PHOTO PROVIDEDProject manager Kale Dailey, from Truex Preferred Construction, oversees framing for the double-length new bar at Lock N Key. Sue WADESun Correspondent HARBORS RESOURCE FOR THE PERFECT FLORIDA RB O S RESOURCE FOR THE PERFECT FL O O O O O O O O O O O O R HARBOR STYLE CHARLOTTE HARBORS RESOURCE FOR THE PERFECT FLORIDA HOME PRESENTED BY SUN NEWSPAPERS AND HARBOR STYLE MAGAZINE Harbor Homes round 15.indd 1 Everything for the perfect Florida home...WWW.HARBORSTYLE.COM COMING THIS WEDNESDAY IN YOUR SUN NEWSPAPER...LOOK FOR IT! Also available in and at all participating advertisersAcer Granite Corp € Bacons Furniture Beautiful Boundaries Lawn & Landscaping € Caddy Carts Clinton Casual Patio & Fireplace € Creative Window Treatments D & D Custom Cabinetry € The Floridian Club of Sarasota Friendly Floors € GJC Window & Door Co. € Happy Home Services Hometown Title & Closing Services € Interiors By Design Kitchen Solvers of Punta Gorda € Lemon Bay Glass & Mirror Nix & Associates Real Estate € Pottery Express and Bamboo Farm Premier Sothebys Realty € Primo Pools R.J. Labadie Construction € Rolling Stone Granite Superior Pools of Southwest Florida € Thornberry Custom Builders True Blue Pool Supply € Truex Preferred Construction adno=3614705-1

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Trump says he supports comprehensive FBI Kavanaugh probeSee Page 3 Tuesday, October 2, 2018 By KEN THOMAS and ROB GILLIESASSOCIATED PRESSWASHINGTON „ President Donald Trump hailed his revamped North American trade agreement with Canada and Mexico as a breakthrough for U.S. workers on Monday, vowing to sign it by late November. But it still faces a lengthy path to congressional approval after serving for two decades as a political football for American manufacturing woes. Embracing the U.S.-MexicoCanada Agreement, which the Canadians joined just before a Sunday midnight deadline, Trump branded it the USMCA,Ž a moniker he said would replace the 24-year-old North American Free Trade Agreement, or NAFTA. With a satis“ ed smile, the president said the new name had a good ring to it,Ž repeating U-S-M-C-A several times. But he noted that the agreement would need to be rati“ ed by Congress, a step that could be affected by the outcome of the fall elections as Democrats seek to regain majorities in the House and Senate. When a reporter suggested he seemed con“ dent of approval after his announcement, he said he was not at all con“ dentŽ „ but not because of the deals merits or defects. Anything you submit to Congress is trouble, no matter what,Ž Trump said, predicting that Democrats would say, Trump likes it so were not going to approve it.Ž Canadian Prime Minister Justin Trudeau said Monday that his country was in a more stable place now that it had completed the negotiations. He said the deal needed to be fair since one trading partner was 10 times larger. He said Canada did not simply accept any deal.Ž We got the right deal. We got a win-win-win for all three countries,Ž Trudeau said. Likewise, outgoing Mexican President Enrique Pena Nieto said via Twitter that the deal negotiated over the past 13 months achieves what we proposed at the beginning: a win-win-win agreement.Ž Despite Trumps jibe at the Democrats, their comments on the agreement were largely muted, though many lawmakers said the way the provisions of the deal are enforced would be critical. As someone who voted against NAFTA and opposed it for many years, I knew it needed “ xing. The president deserves praise for taking large steps to improve it,Ž said Senate Democratic leader Chuck Schumer of New York. He said any “ nal agreement must be judged on how it bene“ ts and protects middle class families and the working people in our country.Ž Vermont Sen. Bernie Sanders, an independent who sought the 2016 Democratic presidential nomination, said that while the plan included some improvements that could be good for U.S. workers, it lacks enforcement mechanisms that are necessary for these policies to succeed.Ž Trump, for his part, said the accord would return the United States to a manufacturing powerhouse.Ž In fact, the U.S. has always been a manufacturing powerhouse and by some projections „ made before he took of“ ce „ is expected to be No. 1 in 2020. The new agreement was forged just before a midnight deadline imposed by the U.S. to include Canada in a deal reached with Mexico late in the summer. It replaces NAFTA, which Trump has lambasted as a job-wrecking disaster that has hollowed out the nations industrialized base. NAFTA has long been a lightning rod for criticism among labor unions and manufacturing workers since it was being negotiated in the early 1990s during President George H.W. Bushs administration and later implemented by President Bill Clinton. During the 1992 presidential campaign, independent candidate Ross Perot famously predicted a giant sucking soundŽ as NAFTA pulled U.S. factory jobs into Mexico. The new version would give U.S. farmers greater access to the Canadian dairy market. Trump hails NAFTA revamp, Trudeau calls it win-win-win AP PHOTOSCanadian Prime Minister Justin Trudeau holds a news conference regarding the United States Mexico Canada Agreement (USMCA) at the National Press Theatre, in Ottawa, Ontario on Monday. President Donald Trump speaks during a news conference on trade between the United States, Canada, and Mexico, in the Rose Garden of the White House, Monday. By NINIEK KARMINIASSOCIATED PRESSPALU, Indonesia „ As of“ cials began burying hundreds of dead in a mass grave Monday, thousands of survivors of a devastating earthquake and tsunami converged on the airport of this heavily damaged Indonesian city and clamored to leave, saying there was little to eat and their homes were unsafe. The con“ rmed death toll of 844, mostly from the city of Palu, is expected to rise as authorities reach areas that were cut off by the disaster. The magnitude 7.5 earthquake struck at dusk Friday and generated a tsunami said to have been as high as 20 feet in places. Search-and-rescue teams combed destroyed homes and buildings, including a collapsed eight-story hotel, for Quake survivors clamor to flee hard-hit Indonesian city AP PHOTOA man takes a photo of a car lifted into the air with his mobile phone following a massive earthquake and tsunami at Talise beach in Palu, Central Sulawesi, Indonesia, Monday. By JIM HEINTZ and LAURAN NEERGAARDASSOCIATED PRESSTwo researchers from the U.S. and Japan won the Nobel Prize in medicine on Monday for discoveries that have revolutionized cancer care, turning the bodys immune system loose to “ ght tumors in an approach credited with saving an untold number of lives. James Allison of the University of Texas M.D. Anderson Cancer Center and Tasuku Honjo of Kyoto University learned how cancer can put the brakes on the immune system „ and how to release those brakes. Their work, conducted separately during the 1990s, led to the development of drugs known as checkpoint inhibitors,Ž “ rst used to treat the deadly skin cancer melanoma but now used for a growing list of advanced-stage tumors, including those of the lungs, head and neck, bladder, kidney, colon and liver. The drugs marked an entirely new way to treat tumors, a kind of immunotherapy that uses the patients own body to kill cancer cells. Up until then, the standard arsenal consisted of surgery to remove the tumor and radiation and chemotherapy to poison the cancer. The research was a landmark in our “ ght against cancer,Ž the Nobel Assembly of Swedens Karolinska Institute said in announcing the award. The two scientists will share the 9-million-kronor ($1.01 million) prize. Not all patients respond to this, but for the ones that do, it has made a huge difference to their lives,Ž Dr. Arlene Sharpe, co-chair of microbiology and immunobiology at Harvard Medical School, told The Associated Press. There are patients over a decade ago who had an incredibly poor prognosis and now, a decade out, they are living normal lives.Ž Dr. Jedd Wolchok, chief of the melanoma and immunotherapeutics service at Memorial Sloan Kettering Cancer Center in New York, said: An untold number of lives ... have been saved by the science that they pioneered.Ž Indeed, a drug based on Honjos research was used to treat former President Jimmy Carter, who was diagnosed in 2015 with melanoma that had spread to his brain. A year later, he announced he no longer needed treatment. Allison, 70, who was in New York hotel for a scienti“ c meeting, said at a news conference that the Nobel committee evidently had trouble reaching him Discoveries that revolutionized cancer care win Nobel Prize JAMES ALLISON TASUKU HONJONOBEL | 8 QUAKE | 8 NAFTA | 8 Medically Call NOW to Schedule Your FREE Consultation ToledoBladeWeightLoss.com 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 Annette Neumann, D.O.Board Certi“ ed Family Medicine Medically edicall c y y y c e M a y ca c c c ed d d d d d d M Medically C a N O W t h e d e C a l l N O W t o S c h e d u l e Y o u r F R E E C n u t t n Y o u r F R E E C o n s u l t a t i o n ToledoBladeWeightLoss.com ToledoBladeWeightLoss.com 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 Annette Neumann, D.O Board C erti “ ed Family Medicine adno=3616485-1 Lose up to 45 Pounds in 45 Days

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018STATE/WORLD NEWSBy MIKE SCHNEIDERASSOCIATED PRESSORLANDO „ Puerto Ricos governor endorsed the Democratic candidates in both the U.S. Senate and governors races, saying Monday he was impressed with incumbent U.S. Sen. Bill Nelsons longstanding support for Puerto Rico and by gubernatorial candidate and Tallahassee Mayor Andrew Gillums charisma, energy and commitment. Gov. Ricardo Rosello said at a news conference that it was tough to decide on a favorite for the Senate race because he called both Nelson and his challenger, Republican Gov. Rick Scott, two great people running for of“ce.Ž But Rossello said he decided to back Nelson because of the senators longstanding support for Puerto Rican equality when it comes to federal bene“ts, and his support for statehood for the island. Later in the day, Rossello backed Gillum over GOP U.S. Rep. Ron DeSantis in Floridas gubernatorial race, saying he was impressed by Gillums charisma when a mutual friend introduced them before the August primary. Rossellos endorsements could sway some of the tens of thousands of Puerto Ricans who have moved to Florida in the year since Hurricane Maria devastated the island. Both Democrats and Republicans in Florida have courted the votes of Puerto Ricans, and Rossello said he was grateful for Scotts multiple visits and aid to the island. Rossello said he and Scott had traded messages but hadnt been able to talk to each other directly before he endorsed Nelson. In no way, should one take this as a negative toward somebody. Its a positive for somebody,Ž said Rossello after the news conference in Orlando. This might fall on deaf ears but we need to steer away from, in every contest, to see who the villain is and who the superhero is. In many cases, we have “ne folks running for of“ce.Ž About 20 Puerto Rican supporters of Scott protested outside in Orlando, waving Puerto Rican ”ags and signs that said, Rossello UngratefulŽ and Do Nothing Nelson.Ž Miriam Ramirez, a former senator in Puerto Rico who is a Republican, said Rossello should have stayed neutral in the race. She is backing Scott. Im very, very disturbed our governor is now supporting a Democrat publicly,Ž Ramirez said. He had promised he wouldnt get involved. Hes gotten involved, so were getting involved.Ž Scotts campaign on Monday released statements of support for the Florida governor from Puerto Ricos lieutenant governor, resident commissioner to the U.S. Congress, secretary of state, Senate president and House speaker. Ahead of Rossellos endorsement of Gillum, DeSantis campaign released a statement of support from Jennifer Gonzalez-Colon, Puerto Ricos resident commissioner to the U.S. Congress, who said, that Gillum has done nothing for the island of Puerto Rico.Ž DeSantis was championed in the Florida GOP gubernatorial primary by President Trump, who last month was criticized by some Puerto Ricans for saying the death toll from Hurricane Maria was in”ated and that the number rose to 3,000 like magic.Ž MORE HEADLINE NEWS FROM AROUND THE STATEPolice fatally shoot man during ER lockdownORLANDO (AP) „ Police of“cers in Florida on Monday fatally shot an unarmed patient they say told hospital emergency room workers that he had a gun and that it was going to end right here today.Ž Orlando Police Chief John Mina said during a news conference that the man was taken to Orlando Regional Medical Center for a medical condition. After arriving at the hospital, Mina said the man told staff there he would shoot anyone who came near him.Ž Police were called and the emergency room was placed on lock down. Negotiators began communicating with the man, but Mina said of“cers decided to approach the man because some patients needed immediate treatment. The police chief said the man appeared to reach for a gun and of“cers shot him. All during the negotiations he was making movements consistent with having a “rearm and becoming aggressive,Ž Mina said. At some point, he made movements that were consistent with retrieving a “rearm from his waistband.Ž No one else was injured, Mina said. The police chief said crisis negotiators tried to get the man to surrender peacefully. We did take in the fact that there were patients right near his room,Ž Mina said. The mans identity will be released once next-of-kin is noti“ed. The of“cers involved in the shooting will be on paid administrative leave pending the investigation. Orlando Health tweeted that the emergency room was the only department affected by the lockdown. The rest of the hospital continued normal operations. Police investigators said the emergency room would be allowed to reopen as they continued their investigation. During the Pulse nightclub shooting in 2016, many of the shooting victims were taken to Orlando Regional Medical Center, which is just a few blocks away.Police: Security guard fatally shoots armed man at arcadeCOCOA (AP) „ Police in Florida say a private security guard fatally shot a man who was trying to rob an arcade. Cocoa police spokeswoman Yvonne Martinez said in a news release that 55-year-old Nathaniel Carter was armed and wearing a mask when he arrived at Blue Diamond Arcade early Monday. She says a security of“cer confronted Carter, telling him, dont do this.Ž Martinez says gun“re was exchanged and Carter was hit. He ran, but collapsed about 80 feet from the building. Carter was declared dead at a hospital. Martinez says the guard has a concealed weapons permit. Sgt. Doug Levine said that after reviewing video and talking to witnesses, its clear that the guard was within legal boundaries to shoot Carter. The state attorneys of“ce will also review the case.SeaWorld: Beluga rescued off Alaska thrives at theme parkORLANDO (AP) „ SeaWorld of“cials say an endangered beluga whale rescued off Alaskas coast is thriving in his new theme park home. The whale Tyonek was ”own from the Alaska SeaLife Center in Seward, Alaska, to SeaWorld San Antonio in March. SeaWorld of“cials say Tyonek has grown to nearly 400 pounds and measures nearly 7 feet long. In a statement Friday, SeaWorld San Antonio senior veterinarian Steve Osborn said Tyonek is eating “sh and interacting normally with the other nine beluga whales at the Texas park. A year ago, Tyonek was stranded as a monthold calf after his mother abandoned him or died. According to Orlando, Florida-based SeaWorld, Tyonek is the “rst beluga calf from Alaskas Cook Inlet to be successfully rescued and rehabilitated.Authorities: 3 deputies injured after carjacking, 2 crashesAPOPKA (AP) „ Authorities say three Florida sheriffs deputies were injured after a man stole a sheriffs of“ce patrol vehicle and crashed. Lt. Kim Montes of Florida Highway Patrol said the 24-year-old suspect was speeding in a stolen pickup truck outside Apopka on Sunday morning when he crashed into a parked Orange County sheriffs SUV. Montes says Deputy Michael Myles went to check on the driver, who then stole the deputys SUV and drove off and was involved in a second crash. Sheriffs of“ce spokesman Jeff Williamson told the Orlando Sentinel the carjacking occurred after Myles and the suspect struggled. Williamson says three deputies and two other people were hurt in the series of incidents and treated at hospitals. Montes says charges are pending against the driver, whose name wasnt immediately released.Possible red tide closes beaches on Atlantic coastPALM BEACH (AP) „ An airborne irritant has closed at least six beaches in one county along Floridas Atlantic coast. According to The Palm Beach Post, lifeguards and local of“cials worry the beaches could be affected by the same red tide that has caused massive “sh kills on Floridas Gulf coast. The Florida Fish and Wildlife Conservation Commission was sampling the waters off Palm Beach County. Beachgoers began complaining about respiratory, skin and eye irritations at the beaches on Saturday. By Sunday, many lifeguards were wearing masks to protect against any irritant exposure. The symptoms are similar to problems caused by the toxic algae bloom known as red tide, a natural occurrence that happens due to the presence of nutrients in salt water and an organism called a dino”agellate. By HYUNG-JIN KIMASSOCIATED PRESSSEOUL, South Korea „ North and South Korean troops began removing some of the land mines planted at their heavily forti“ed border on Monday, Seoul of“cials said, in the “rst implementation of recent agreements aimed at easing their decades-long military standoff. The demining comes amid resumed diplomacy over North Koreas nuclear weapons program after weeks of stalemated negotiations. U.S. Secretary of State Mike Pompeo is to visit Pyongyang, North Koreas capital, this month to try to set up a second summit between President Donald Trump and North Korean leader Kim Jong Un. On Monday, South Korean army engineers with demining equipment were deployed to the border village of Panmunjom and another frontline area called Arrow Head HillŽ where the Koreas plan their “rst joint searches for soldiers killed during the 1950-53 Korean War. The troops began removing mines on the southern part of the two sites. Later Monday, the South Korean military detected North Korean soldiers engaged in what it believed was demining on the northern part of the sites, a South Korean defense of“cial said on condition of animosity, citing department rules. The of“cial refused to provide more details. North Koreas state media didnt immediately con“rm its reported demining. At Arrow Head Hill, where some of the “ercest battles occurred during the Korean War, Seoul of“cials believe there are remains of about 300 South Korean and U.N. forces, along with an unspeci“ed number of Chinese and North Korean remains. The Korean War left millions dead or missing, and South Korea wants to expand joint excavations with North Korea for remains at Demilitarized Zone areas. The Koreas remain split along the 155-mile-long DMZ that was originally created as a buffer zone at the end of the Korean War. About 2 million mines are believed to be scattered in and near the DMZ, which is also guarded by hundreds of thousands of combat troops, barbed wire fences and tank traps. Mines dislodged by ”ooding and landslides have occasionally caused deaths in front-line areas in South Korea. In 2015, a land mine blast blamed on North Korea maimed two South Korean soldiers and pushed the Koreas to the brink of war.2 Koreas begin removing DMZ mines to ease military tensions AP PHOTOSouth Korean President Moon Jae-in, center, salutes during the repatriation ceremony for the remains of 64 South Korean soldiers killed in North Korea during the Korean War, which arrived at Seoul Air Base in Seongnam, South Korea, from Hawaii on Monday. By NASSSER KARIMI and JON GAMBRELLASSOCIATED PRESSTEHRAN, Iran „ Irans Revolutionary Guard launched six ballistic missiles as well as drone bombers early Monday toward eastern Syria, targeting militants it blamed for an attack on a military parade last month while also threatening regional adversaries as Tehrans nuclear deal with world powers unravels. The missiles had enough range to strike regional U.S. military bases and targets inside both Saudi Arabia and the United Arab Emirates. Irans supreme leader has called out the two Arab nations by name, accusing them of being behind the Sept. 22 attack on the parade in the Iranian city of Ahvaz, something denied by both Riyadh and Abu Dhabi. Mondays strike was the second missile attack by Iran in a months time, and came as tensions rise ahead of renewed U.S. sanctions targeting Tehrans oil industry that will take effect in early November. This is the roaring of missiles belonging to the Revolutionary Guard of the Islamic Revolution,Ž a state TV reporter said as the missiles launched behind him. In a few minutes, the world of arrogance „ especially America, the (Israeli) Zionist regime and the Al Saud „ will hear the sound of Irans repeated blows.Ž Al Saud is a reference to Saudi Arabias royal family. Iranian state TV and the state-run IRNA news agency said the missiles killed and woundedŽ militants in Syria, without elaborating. The missiles, launched from western Iran, ”ew over Iraq and landed near the city of Boukamal in the far southeast of Syria, they reported. Terrorists used bullets in Ahvaz,Ž Gen. Amir Ali Hajizadeh, chief of the Guards aerospace division, told the semi-of“cial Tasnim news agency. We answered them with missiles.ŽIran fires ballistic missiles at Syria militants over attack MORE HEADLINE NEWS FROM AROUND THE WORLDTropical Storm Rosa heads for Baja, US SouthwestMEXICO CITY (AP) „ Tropical Storm Rosa soaked northwestern Mexico with heavy rains as it neared the Baja California Peninsula on Monday and was projected to extend into a drenching of the U.S. Southwest. The U.S. National Hurricane Center said the center of Rosa, which was a hurricane until late Sunday, should hit Baja California and Sonora late Monday, bringing 3 to 6 inches of rain. Its then expected to move quickly northwestward as it weakens, bringing 2 to 4 inches of rain to central and southern Arizona and 1 to 2 inches to the rest of the desert Southwest, Central Rockies and Great Basin.US starts training Turkish troops for joint Syria patrolsPARIS (AP) „ The U.S. has now begun training Turkish troops, marking the “nal step before the two countries begin conducting joint patrols likely later this month around the strategic northern Syrian city of Manbij, Defense Secretary Jim Mattis said Monday. Mattis said that initial instruction for Turkeys military trainers started, and will soon be followed by U.S. training of the broader Turkish force that will conduct the patrols. The forces are being trained in Turkey. The training had been delayed a bit while equipment was brought in and the two countries worked out the details of how military tactics and operations would be conducted.Greece seeking to drop commitment on pension cutsATHENS, Greece (AP) „ The Greek government is urging bailout inspectors to drop their insistence that it cuts pension further next year, arguing the country is on target to beat budget targets without doing so. In its draft 2019 budget, tabled to parliament Monday, the government said Greeces economy will grow 2.5 percent next year, with debt and unemployment steadily falling too. In the 44-page document, it said the issue of pension cuts would be decided later this year. Greeces partners in the 19-country eurozone who lent Greece billions to stay a”oat in the eight years from 2010 have insisted on the reforms.Puerto Rico governor endorses Democrats in Florida

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 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. ... Crocs 21.03 -.26 ... CronosGp n11.32 +.20 4.20 CrwnCstle110.41 -.92 ... CrownHold47.51 -.49 4.56f Cummins 147.99 +1.92 ... CybrOpt 20.08 -.12 .44 CypSemi 14.35 -.14 ... CytoriTh rs .45 +.04 D-E-F .78 DNP Selct 11.13 +.06 .50 DR Horton 42.22 +.04 1.00 DSW Inc 33.88 ... 3.53 DTE 109.03 -.10 .64 Danaher 109.29 +.63 3.00 Darden 109.22 -1.97 ... DavidsT g n 2.55 -.15 ... DaVita Inc 74.04 +2.41 .36 DeanFoods 7.16 +.06 2.76 Deere 150.86 +.53 1.00 Delek 43.12 +.69 1.40f DeltaAir 56.60 -1.23 ... DenburyR 6.15 -.05 .35 Dentsply 37.68 -.06 ... Dermira 11.65 +.75 .83e DeutschBk 11.25 -.11 .32 DevonE 40.20 +.26 ... DexCom 133.77 -9.27 3.20e Diageo 143.81 +2.14 .50 DiamOffsh 20.10 +.10 .50 DiamRk 11.54 -.13 ... DianaShip 4.17 +.05 .90 DicksSptg 35.24 -.24 .40 Diebold 4.45 -.05 ... DigiIntl 13.09 -.36 4.04 DigitalRlt 111.30 -1.18 .40 Dillards 77.18 +.84 1.60f Discover 76.73 +.28 ... DiscIncA 32.42 +.42 ... DiscIncC 29.87 +.29 ... DishNetw h35.42 -.34 1.68 Disney 116.24 -.70 ... Doc uSign n48.85-3.72 1.16 DollarGen109.52 +.22 ... DollarTree 82.22 +.67 3.34 DomEngy 70.10 -.18 2.20f Dominos 285.52 -9.28 1.74 Domtar g 52.38 +.65 .76f Donaldson 58.22 -.04 1.88 Dover 88.15 -.38 1.52 DowDuPnt 64.82 +.51 .52 DryStrt 7.46 -.04 ... Dropbox n 26.22 -.61 .60 DufPUC 8.44 +.05 3.71f DukeEngy 79.55 -.47 .80 DukeRlty 28.06 -.31 ... E-Trade 51.84 -.55 ... eBay s 32.51 -.51 .88f EOG Rescs129.49 +1.92 .12 EQT Corp 44.05 -.18 ... ETF M AlH40.70 +.65 2.64 Eaton 87.45 +.72 1.05 EV EEq2 17.73 +.07 .98 EVTxMGlo 9.53 +.03 1.64 Ecolab 157.40 +.62 2.42 EdisonInt 67.55 -.13 ... EdwLfSci s170.82-3.28 ... ElancoAn n33.73 -1.16 .02e EldorGld g .93 +.05 ... ElectArts 117.55 -2.94 2.25 EliLilly 107.60 +.29 ... EllieMae 94.22 -.55 .92b ElmiraSB 20.43 +.03 2.68m EmergeES 4.27 +.28 1.94 EmersonEl 77.64 +1.06 1.56 EnLinkLP 18.93 +.29 1.40 EnbrdgEPt 11.24 +.25 2.68 Enbridge 33.18 +.89 .06 EnCana g 13.48 +.37 ... Endo Intl 16.92 +.09 1.22 EgyTrEq s 18.09 +.66 2.26 EngyTrfPt 23.08 +.82 .12e Enerpls g 12.59 +.25 1.07 EnLinkLLC17.38 +.93 .90 Ennis Inc 19.59 -.86 ... Enphase 4.96 +.11 .04 ENSCO 8.50 +.06 3.56 Entergy 80.65 -.48 1.72f EntProdPt 29.13 +.40 1.52 EsteeLdr 145.78 +.46 ... Etsy n 49.9 6 -1.42 ... Euronet 115.06+14.84 1.60 Evergy 55.13 +.21 2.02 EversrceE 61.52 +.08 ... EvineLive 1.13 -.02 ... ExactSci h 79.20 +.28 .20 ExantasCap10.93 -.05 ... Exelixis 17.84 +.12 1.38 Exelon 43.41 -.25 1.28f Expedia h130.32 -.16 ... ExpScripts 95.06 +.05 ... ExtrOilGs n11.47 +.18 ... ExtrmNet 5.53 +.05 3.28 ExxonMbl 85.81 +.79 .48 FNBCp PA12.64 -.08 .76 FS Invest 7.02 -.03 ... Facebook162.44 -2.0 2 ... Farfetch n 26.07 -1.16 1.60f Fastenal 57.95 -.07 2.60 FedExCp 239.93 -.86 .32 FedNatHld 24.92 -.56 4.08f FedRlty 125.12 -1.35 ... Ferrari n 137.77 +.86 .40 Ferrellgs 2.00 -.21 ... FiatChrys 17.99 +.48 1.28f FidlNatFn 38.65 -.70 1.56a FidusInvst 14.51 -.11 .72 FifthThird 27.80 -.12 ... Finisar 18.54 -.51 ... FireEye 16.87 -.13 ... FstBcpPR 9.03 -.07 .68 FtConnBcp28.99 -.56 ... FstData n 24.15 .32 .96 FsHawaii n27.00 -.16 .48 FstHorizon 17.15 -.11 ... FMajSilv g 5.65 -.03 ... FstSolar 48.98 +.56 1.44 FirstEngy 37.01 -.16 ... Fitbit n 5.35 ... 1.63 FlrtyTotR 18.74 +.12 ... Flex Ltd 12.91 -.21 ... Flor&Dec n30.49 +.32 .72 FlowrsFds 18.51 -.15 .84 Fluor 58.61 +.51 1.38 FootLockr 50.20 -.78 .60a FordM 9.32 +.07 .72 ForestCA 25.08 -.01 ... Fortinet 92.29 +.02 .28 Fortive n 84.43 +.23 80 FBHmSec 52.28 -.08 ... Fossil Grp21.32 -1.96 .92 FrankRes 30.49 +.08 .20 FrptMcM 13.70 -.22 2.40 Frontr rs 6.29 -.20 G-H-I ... GW Pharm167.26-5.48 1.32 GabDvInc 23.89 -.01 .88e GabMultT 9.14 -.10 .60 GabUtil 5.87 +.05 1.52 GameStop 15.28 +.01 2.52 Gam&Lsr n35.17 -.08 .97 Gap 28.72 -.13 ... GardDnv n 28.01 -.33 2.12 Garmin 69.85 -.20 ... GarrtMot n 18.39 ... 1.15e GAInv 37.10 +.13 3.72 GenDynam205.50 +.78 .48 GenElec 12.09 +.80 1.96 GenMills 42.67 -.25 1.52 GenMotors34.20 +.53 2.88f GenesisEn 24.35 +.57 .44 G entex 21.22 -.24 2.88 GenuPrt 99.28 -.12 ... Genworth 4.14 -.03 ... GeronCp 1.56 -.20 2.28 GileadSci 77.96 +.75 2.89e GlaxoSKln 40.05 -.12 .04 GlobPay s126.52 -.88 ... Globalstar .50 -.01 ... GlobusMed56.08 -.68 ... GoDaddy n83.07 -.32 ... Gogo 5.35 +.16 .24 Goldcrp g 10.22 +.02 3.20f GoldmanS225.33+1.09 .56 Goodyear 23.57 +.18 ... GoPro 7.28 +.08 ... GorsHl A n10.69 +.07 1.72 GovPrpIT 10.93 .36 .96 vjGrace 72.40 +.94 1.50 GrmPrTr rs27.43 -.01 .30 GraphPkg 14.05 +.04 1.76f Greif A 52.94 -.72 .40f Griffin 38.81 -.19 ... Groupon 3.87 +.10 .63e GuangRy 23.01 -.09 ... GulfportE 10.54 +.13 1.10 H&E Eqp 36.70 -1.08 .35p HCA Hldg140.30 +1.18 1.48 HCP Inc 25.79 -.53 ... HD Supply 42.40 -.39 .56f HP Inc 25.60 -.17 1.50e HSBC 44.11 +.12 ... HainCels lf 27.26 +.14 ... HalconRs n 4.47 ... .72 Hallibrtn 41.05 +.52 .60 Hanesbds s17.96 -.47 2.16 HanoverIns119.05-4.32 1.48 HarleyD 45.65 +.35 ... Harmonic 5.49 -.01 2.74f HarrisCorp168.57 -.64 .20m Harsco 28.26 -.29 1.20f HartfdFn 49.41 -.55 1.24 HawaiiEl 35.55 -.04 .78f HlthCSvc 40.34 -.28 .01e HeclaM 2.80 +.01 ... HeliosM rs .01 ... ... HSchein s 86.90 +1.87 1.12 Hersha rs 22.39 -.28 2.89f Hershey 101.64 -.36 ... HertzGl 16.42 +.09 1.00 He ss 74.59 +3.01 .45e HP Ent n 16.18 -.13 1.67e Hi-Crush 11.29 +.49 .28 HilltopH 20.04 -.13 ... HilGrVa n 32.74 -.36 .60 Hilton 78.39 -2.39 .10e HimaxTch 6.21 +.33 1.32 HollyFront 69.56 -.34 4.12 HomeDp 207.60 +.45 .84e Honda 30.42 +.34 3.28f HonwllIntl 166.44 +1.77 .75 Hormel s 39.30 -.10 2.12 HospPT 28.54 -.30 1.00a HostHotls 20.97 -.13 ... HostessBr n10.81 -.26 2.45e HuanPwr 25.98 +.08 3.08 Hubbell 1 33.76 +.19 2.00 Humana 338.43 -.09 .56f HuntBncsh 14.93 +.01 2.88 HuntgtnIng257.38+1.30 .65 Huntsmn 27.17 -.06 ... Huya n 22.50 -1.08 1.52f IAMGld g 3.72 +.04 ... IdexxLab s248.92 -.74 .14e ING 12.90 -.07 ... IQIYI n 26.91 -.16 ... IQVIA Hldg130.07 +.33 3.03e iShSelDiv 100.01 +.25 ... iShNsdBio s121.17 -.77 2.90e iShCorHiDv91.03 +.49 2.13a iShUSPfd 36.68 -.45 2.36 Idacorp 97.67 -1.56 4.00f ITW 143.14 +2.02 ... Imunmd 20.30 -.53 .60 IndBkMI 24.01 +.36 ... IndiaGCap 9.02 +2.57 ... Infinera 6.18 -1.13 2.12f IngerRd 103.30 +1.00 2.50f Ingredion 103.49 -1.47 ... Inpixon rs .21 +.00 ... Insmed 15.74 -4.48 ... IntgDv 47.03 +.02 1.20 Intel 46.45 -.84 ... Intelsat 31.02 +1.02 ... InterceptP126.46 +.10 .88e IntcntlExc s75.25 +.36 6.28f IBM 153.00 +1.79 .80 IntlGmeT n19.64 -.11 1.90 IntPap 49.97 +.82 .8 4 Interpublic 22.90 +.03 ... Intersectns 1.88 +.07 ... Intrexon 16.17 -1.05 ... IntSurg s 574.74 +.74 1.16 Invesco 23.01 +.13 .36 InvestBncp12.14 -.13 .44 InvitHm n 22.73 -.18 ... IonisPhm 50.06 -1.52 ... IridiumCm 22.58 +.08 2.20 IronMtn 34.38 -.14 J-K-L2.24f JPMorgCh113.50 +.66 .32 Jabil 26.85 -.23 .60 JacobsEng77.06 +.56 ... JkksPac 2.53 -.02 .40 JeffrFn 21.92 -.04 ... JetBlue 18.99 -.37 3.60f JohnJn 139.69 +1.52 1.04 JohnContl n35.18 +.18 .72 JnprNtwk 29.92 -.05 .10 KB Home 23.70 -.21 1.31e KKR 24.68 ... 3.00f KLA Tnc 100.76 -.95 1.44f KC Southn116.62+3.34 2.24f Kellogg 69.89 -.13 ... KeryxBio 3.18 -.22 2.32 KeurDrPep23.10 -.07 .48f K eycorp 19.88 -.01 ... Keysight 66.11 -.17 4.00 KimbClk 113.60 -.04 1.12 Kimco 16.32 -.42 .80 KindMorg 18.18 +.45 ... Kinross g 2.75 +.05 .24 KnSwftT rs 34.89 +.41 2.44 Kohls 76.05 +1.50 ... KosmosEn 9.60 +.25 2.50 KraftHnz n 55.54 +.43 ... KratosDef 14.89 +.11 .56f Kroger s 28.75 -.36 .48 Kulicke 24.12 +.28 2.40 L Brands 30.31 +.01 3.20 L-3 Tch 212.48 -.14 ... LKQ Corp 31.62 -.05 2.28f LTC Prp 43.49 -.62 4.40 LamResrch150.24-1.46 .77 LambWst n65.94 -.66 .66f Landstar 120.96 -1.04 ... LaredoPet 7.62 -.55 3.00 LVSands 59.75 +.42 .90m LaSalleH 34.13 -.46 1.52 LeggPlat 43.63 -.16 ... LendingClb 3.93 +.05 .16 LennarA 47.16 +.47 ... LevelBr n 5.99 +2.36 .71 LexRltyTr 8.12 -.18 .72e LbtyASE 6.83 +.02 ... LibtyGlobC27.61 -.55 1.60 LibtProp 41.91 -.34 1.56 LincElec 93.83 +.39 ... LiqTech 1.57 -.09 ... LiveNatn 54.10 -.37 8.80f LockhdM 347.93 +1.97 1.20 LogMeIn 87.91 -1.19 .13p LaPac 26.58 +.09 1.92f Lowes 114.07 -.75 4.00 LyonBas A104.04+1.53 M-N-04.00f M&T Bk 164.69 +.15 ... MBIA 10.82 +.13 1.20 MDC 29.29 -.29 .79 MDU Res 25.55 -.14 .80 MFA Fncl 7.32 -.03 ... MGIC Inv 13.11 -.20 .48 MGM Rsts 26.93 -.98 .60 MVC Cap 9.58 -.07 5.24e Macquarie 45.61 -.52 1.51 Macys 34.71 -.02 1.32f Magna g s 54.15 +1.62 ... MagneG rs .18 +.03 ... Mallinckdt 29.22 -.09 ... MannKd rs 1.77 -.06 .88 Manulife g 18.01 +.13 .20 MarathnO 23.86 +.58 1.84 MarathPt s 82.43 +2.46 ... MarinusPh 8.65 -1.35 1.64f MAR 128.35 -3.68 2.00 MartinMid 11.85 +.25 .24 MarvellTch 19.27 +.03 .48f Masco 36.29 -.31 1.00 MasterCrd223.77 +1.16 ... Match n 56.56 -1.35 ... MatinasB n 1.04 +.12 .60 Mattel 15.94 +.24 1.84f MaximIntg 56.46 +.07 ... McClatch rs 8.74 +.23 2.08 McCorm 132.62 +.87 4.64f McDnlds 166.67 -.62 1.56f McKesson132.32 -.33 1.00 MedProp 14.71 -.20 ... MediCo 30.29 +. 38 .40m MedleyCap 3.87 +.05 2.00 Medtrnic 99.49 +1.12 1.92 Merck 71.53 +.59 2.50 MercGn 49.33 -.83 2.18 Meredith 51.65 +.60 ... Meritor 19.25 -.11 1.68 MetLife 46.77 +.05 ... MKors 68.36 -.20 ... Michaels 16.30 +.07 1.46f Microchp 77.16 -1.75 ... MicronT 45.15 -.08 1.84f Microsoft 115.61 +1.24 ... Microvisn 1.25 +.04 ... Middleby 125.59 -3.76 .90 MdsxWatr 47.15 -1.27 1.39 MHowHiInc12.36 +.04 ... M iMedx 6.10 -.08 ... MitsuUFJ 6.26 +.07 1.64 MolsCoorB61.21 -.29 1.04f Mondelez 42.83 -.13 ... MonstrBv s57.36 -.92 1.00 Moog A 85.43 -.54 1.20f MorgStan 46.63 +.06 .10 Mosaic 32.87 +.39 ... MoSys rs .59 -.11 2.08 MotrlaSolu128.19 -1.95 1.00 MurphO 33.90 +.56 ... Mylan NV 36.48 -.12 ... NCR Corp 27.68 -.73 .12 NRG Egy 37.62 +.22 ... NXP Semi 85.03 -.47 .24 Nabors 6.38 +.22 1.70f NatFuGas 56.09 +.03 2.89e NatGrid 51.57 -.29 4.00 NtHlthInv 74.07 -1.52 .20 NOilVarco 43.98 +.90 1.00a NatPresto128.52 -1.13 2.00f NatRetPrp 44.20 -.62 .64 Navient 13.58 +.10 ... NektarTh 56.65 -4.31 ... Neogen s 70.16 -1.37 ... NeptWln g 4.60 +.72 1.60 NetApp 86.15 +.26 ... Netflix s 381.43 +7.30 ... NewAgeB n8.95 +3.60 ... NwGold g .79 -.00 1.09 NJ Rscs s 45.42 -.68 1.48 NewMedia 15.59 -.10 .40e NewOriEd 71. 04 -2.97 2.00 NewResid 17.78 -.04 .68 NY CmtyB 10.26 -.11 .80 NYMtgTr 6.04 -.04 .16 NY Times 22.74 -.41 .92f NewellRub 20.43 +.13 ... NewfldExp 29.00 +.17 .56 NewmtM 30.35 +.15 .20 NewsCpA 13.10 -.09 4.44 NextEraEn166.99 -.61 .78 NiSource s 24.79 -.13 1.40f Nielsen plc 27.70 +.04 .80 NikeB s 84.46 -.26 .08 NobleCorp 7.07 +.04 .44 NobleEngy 31.76 +.57 .19e NokiaCp 5.61 +.03 .23e NordicAm 2.12 +.03 1.48a Nordstrm 60.63 +.82 3.20f NorflkSo 184.45 +3.95 ... NthnO&G 4.29 +.29 4.80 NorthropG318.50 +1.13 .68 NwstBcsh 16.98 -.34 1.88 NwstNG 66.90 ... 2.75e Novartis 86.33 +.17 ... Novavax 1.86 -.02 .96e NovoNord 46.56 -.58 1.47 NuSkin 81.77 -.65 ... NuanceCm17.31 -.01 1.52 Nucor 64.30 +.85 ... Nutanix n 43.43 +.71 1.60 Nutrien n 58.39 +.69 .85a NuvDivA 12.77 -.02 .78a Nv AMT-Fr 14.69 -.07 .80 Nv PfdInco 9.21 -.06 1.00 NuvEqtP 14.57 +.20 .60 Nvidia 289.36 +8.34 ... NxStageMd27.85 -.04 1.46f OGE Engy 36.36 +.04 .38 OaktrSpL 4.97 +.01 .62f OaktStInco 8.65 ... ... OasisPet 14.27 +.09 3.12f OcciPet 83.13 +.96 .60 OceanFst 26.98 -.24 ... Oclaro 8.92 -.02 .10 OfficeDpt 3.13 -.08 ... Okta n 71.82 +1.46 .52 OldNBcp 19.13 -.17 .78 OldRepub 22.09 -.29 .80 Olin 25.39 -.29 2.64 OmegaHlt 32.30 -.47 ... O meros 13.96-10.45 2.40 Omnicom 68.08 +.06 ... OnSmcnd 18.41 -.02 ... OncoSec rs 1.40 ... ... OneHorz rs .17 -.01 3.30f ONEOK 68.95 +1.16 ... OpkoHlth 3.43 -.03 .76 Oracle 51.80 +.24 ... Orbotch 59.14 -.30 ... Organovo 1.16 +.01 ... OrthoMed 57.01 -.80 .96 OshkoshCp71.10 -.14 1.34 OtterTail 47.09 -.81 ... Overstk 28.37 +.67 1.04 OwensMin 16.26 -.26 P-Q-R2.12f PG&E Cp 45.87 -.14 ... PGT Inc 20.30 -1.30 3.80f PNC 135.99 -.20 1.06 PNM Res 38.76 -.69 ... POSCO 66.46 +.46 1.92f PPG s 109.75 +.62 1.64 PPL Corp 29.44 +.18 1.12 Paccar 69.00 +.81 ... PacBiosci 5.14 -.27 ... Pagsegur n28.13 +.46 ... PaloAltNet224.81 -.45 ... Pandora 9.15 -.36 .40 ParamtGp 15.00 -.09 ... ParkDrl rs 3.15 +.17 3.04 ParkerHan184.87 +.94 ... ParsleyEn 29.95 +.70 ... Part yCity n 13.66 +.11 .16 PattUTI 17.82 +.71 2.24 Paychex 73.72 +.07 ... PayPal n 87.55 -.29 .60 PeabodyE n35.62 -.02 1.56 Pembina g 35.02 +1.03 ... PnnNtGm 32.75 -.17 .72 PennantPk 7.49 +.03 ... Penney 1.70 +.04 1.40f Penske 47.77 +.38 .70 Pentair 43.31 -.04 .70 PeopUtdF 16.86 -.26 3.71 PepsiCo 110.71 -1.09 .28 PerkElm 96.74 -.53 .76 Perrigo 71.04 +.24 1.36 Pfizer 44.27 +.20 4.56 PhilipMor 81.8 2 +.28 .88e PhilipsNV 45.67 +.16 3.20f Phillips66 114.48 +1.76 .96 PimIncStr2 10.59 +.04 ... Pinduodou n27.69+1.40 2.78 PinWst 78.89 -.29 .32 PioNtrl 178.22 +4.03 .75 PitnyBw 7.00 -.08 ... PivotSft n 18.91 -.67 1.95 PlainsAAP 25.55 +.54 1.70 PlainsGP rs24.84 +.31 ... PlatfmSpc 12.67 +.20 ... PlugPowr h 1.93 +.01 2.40 Polaris 100.50 -.45 .70 PolyOne 43.29 -.43 ... PortolaPh 24.98 -1.65 3.30 P raxair 168.87 +8.14 ... Pretium g 7.66 +.05 2.12f PrinFncl 58.60 +.01 1.24a ProAssur 45.72 -1.23 1.92 ProLogis 67.24 -.55 2.87 ProctGam 83.67 +.44 .69e ProgsvCp 70.70 -.34 .72 ProspctCap 7.27 -.06 ... Protalix .75 +.02 3.60 Prudentl 101.57 +.25 1.80 PSEG 52.69 -.10 6.80 PubStrg 199.19 -2.44 .36 PulteGrp 24.51 -.26 ... PureStrg n 25.65 -.30 .44 PMMI 6.93 +.01 .08 QEP Res 11.46 +.14 2.48 Qualcom 7 2.60 +.57 ... Qudian n 4.93 -.28 2.00 QstDiag 108.38 +.47 ... QuratRet A21.59 -.62 1.28 RPM 64.43 -.51 ... RXI Phm rs .59 -.58 2.50 RLauren 135.44 -2.11 .08 RangeRs 17.04 +.05 .52 RavenInds 46.44 +.69 .88f RJamesFn 92.34 +.29 1.08 Rayonier 33.01 -.80 3.47 Raytheon 207.51 +.85 ... ReShape rs .05 +.00 ... RealGSol h .37 -.02 .27p Realogy 20.52 -.12 2.53 RltyInco 56.60 -.29 ... RedHat 133.03 -3. 25 1.20 RedwdTr 16.11 -.13 ... Regenrn 394.23 -9.81 .56f RegionsFn 18.14 -.21 2.00 RelStlAl 86.02 +.73 ... Replgn 55.53 +.07 1.80 RestBrnds 58.84 -.44 .78 RetailOpp 18.39 -.28 .66 RetailProp 12.20 +.01 ... RigelPh 3.14 -.07 ... RiteAid 1.21 -.07 3.68 RockwlAut188.01 +.49 1.32 RockColl 141.27 +.80 ... Rogers 143.00 -4.32 ... Roku n 76.48 +3.45 1.65 Roper 298.73 +2.52 .90 RossStrs s 98.58 -.52 .40 Rowan 18.86 +.03 3.92f RoyalBk g 80.89 +.70 2.80f RylCarb 129.64 -.30 3.76 RoyDShllB 71.59 +.66 3.76 RoyDShllA 69.32 +1.18 2.16f Ryder 73.22 +.15 S-T-U 2.00 S&P Glbl 199.41 +4.02 1.00 S&T Bcp 42.58 -.78 .50 SCANA 37.54 -1.35 3.25 SLGreen 96.88 -.65 ... SLM Cp 11.10 -.05 .10 SM Energy32.52 +.99 ... SRC Eng 8.87 -.02 .32f SS&C Tch s55.84 -.99 2.34e SabnR 41.82 -.38 ... Saia Inc 76.00 -.45 3.28f BkNova g 59.47 +.49 .60 BarnesNob 5.75 -.05 .12 BarrickG 11.14 +.06 ... BauschHl 27.34 +1.67 .76 Baxter s 77.80 +.71 ... BaytexE g 3.05 +.14 ... Beaz erHm 10.63 +.13 3.00 BectDck 264.38 +3.38 .64 BedBath 14.75 -.25 1.24 Bemis 48.08 -.52 ... BerkH B 214.78 +.67 1.80 BestBuy 79.01 -.35 1.20 BigLots 41.46 -.33 ... Biocryst 7.29 -.34 ... Biogen 352.56 -.75 ... BioPhrmX .19 -.01 1.90 BlkHillsCp 57.24 -.85 ... BlackBerry 10.83 -.55 2.40 BlkHlthSci 43.16 +.63 .65a BlkMuniast 13.01 +.04 2.70e Blackstone 38.76 +.68 1.00 BlockHR 26.01 +.26 ... BlueApr n n 1.60 -.12 6.84 Boeing 382.29+10.39 ... BookingHl1989.21 +5.21 .68 BorgWarn 42.60 -.18 ... BostBeer 288.55 +1.05 ... BostonSci 38.98 +.48 ... Box Inc n 22.51 -1.40 .24 BoydGm 33.51 -.34 .56 BrigStrat 18.89 -.34 1.52 Brinker 47.41 +.68 1.60 BrMySq 62.10 +.02 2.24e BritATob s 45.68 -.95 1.10 BrixmorP 17.13 -.38 7.00 BroadcInc249.51 +2.78 ... Brookdale 9.62 -.21 1.88 BrkfInfra s 40.06 +.18 1.26 BrkfldPrp 20.69 -.20 ... BrkfldPr A n20.63 -.30 .76 Brunswick 66.60 -.42 5.05 Buckeye 36.73 +1.02 ... BldrFstSrc 14.10 -.58 1.02 CA Inc 44.10 -.05 .80 CBL Asc 3.84 -.15 .72 CBS B 55.76 -1.69 1.20 CF Inds s 54.80 +.36 1.43 CMS Eng 48.85 -.15 .14e CNH Indl 11.85 -.16 .04 CNX Resc 14.01 -.30 .88 CSX 75.03 +.98 2.95e CVR Rfng 19.65 -.05 2.00 CVS Health79.50 +.78 .24 CabotO&G 22.30 -.22 ... CaesarsE nt10.15 -.10 2.52e Cal-Maine 45.00 -3.30 1.20 CalaCvHi 13.34 +.07 ... CalAmp 21.88 -2.08 .75 CalifWtr 42.09 -.81 ... CallonPet 12.31 +.32 ... CalumetSp 6.31 -.09 3.08 CamdenPT92.44 -1.13 .40 Cameco g 11.24 -.16 1.40 CampSp 36.34 -.29 .54 CampWrl n20.00 -1.32 4.49e CIBC g 94.91 +1.14 1.82f CdnNR gs 91.40 +1.60 1.34 CdnNRs gs33.61 +.95 ... CanopyGr n48.85 +.21 1.60 CapOne 94.95 +.02 ... CapSenL 9. 33 -.11 .64 CapsteadM 7.82 -.09 ... CpstnTur rs 1.05 +.05 1.90 CardnlHlth 53.94 -.06 ... CarMax 73.69 -.98 2.00 Carnival 63.55 -.22 .80f CarpTech 58.67 -.28 ... Carrizo 24.55 -.65 ... Catabasis n .84 +.04 3.44f Caterpillar152.28 -.21 3.56 CedarF 52.65 +.57 ... Celgene 89.88 +.39 .20 CenovusE 10.42 +.39 ... CntRsDvA 21.88 +.03 1.11 CenterPnt 27.54 -.11 ... CentAl 12.07 +.10 2.16 CntryLink 21.4 5 +.25 1.36f ChemFinl 52.43 -.97 1.00f Chemours n39.51 +.07 .56p CheniereEn70.22 +.73 ... ChesEng 4.58 +.09 4.48 Chevron 124.39 +2.11 .34 Chicos 8.57 -.10 .64e ChinaSoAir31.79 -.25 ... Chipotle 446.97 -7.55 .87f ChurchDwt s59.55 +.18 ... CienaCorp29.67 -1.57 .04 Cigna 210.93 +2.68 2.12 CinnFin 75.37 -1.44 1.28 Cinemark 39.51 -.69 ... Cirrus 37.90 -.70 1.32 Cisco 48.87 +.22 1.80f Citigroup 71.93 +.1 9 .52 CitizFincl 38.36 -.21 ... CitrixSy s 111.12 -.04 ... CleanEngy 2.60 ... 1.28f ClearwEn C19.28 +.03 ... ClevCliffs 12.77 +.11 3.84 Clorox 150.43 +.02 1.56 CocaCola 46.23 +.04 ... Coeur 5.27 -.06 .80 CognizTch 76.98 -.17 .96 CohStQIR 12.33 +.08 2.06 CohStSelPf26.69 +.08 .24 Cohu 25.20 +.10 1.68 ColgPalm 67.07 +.12 ... ColonCap 6.08 -.01 .76 Comcast s 35.52 +.11 2.40f Comerica 90.23 +.03 ... C ommScpe29.79 -.97 ... CmtyHlt 3.21 -.25 .24 CmpTask 5.65 +.43 .40 Comtech 35.53 -.74 .85 ConAgra 33.45 -.52 ... Conduent n22.04 -.48 1.25 ConnWtrSv68.93 -.44 1.14f ConocoPhil79.89 +2.49 1.55 ConsolCom12.87 -.17 2.86 ConEd 75.77 -.42 2.96f ConstellA 213.32 -2.30 ... ContlRescs70.42 +2.14 .42 CooperTire28.33 +.03 ... Copart s 52.63 +1.10 ... CorbusPhm 7.50 -.05 ... CorMedix 1.19 +.22 ... CorOnDem55.17 -1.58 .72 Corning 35.28 -.02 1.10 CorpOffP 29.63 -.20 2.28 Costco 234.65 -.23 .50 Coty 12.61 +.05 .26 CousPrp 8.81 -.08 5.00 CrackerB 147.60 +.47 ... Cree Inc 37.51 -.36 2.40 CrestEq rs 37.47 +.72 A-B-C ... ADT Inc n 9.20 -.19 .52 AES Corp 14.05 +.05 1.04 AFLAC s 47.16 +.09 2.16 AGNC Inv 18.61 -.02 ... AK Steel 4.93 +.03 .68 AMC Ent 19.86 -.64 ... ARCAbio rs 1.02 +.46 2.00 AT&T Inc 33.49 -.09 ... AV Homes 19.84 -.16 1.12 AbbottLab 74.12 +.76 3.84 AbbVie 95.00 +.42 .80 AberFitc 20.58 -.54 ... AcadiaPh 20.79 +.03 ... Acasti g rs 1.57 +.28 ... AccelrDiag 21.94 -1.01 2.92 Accenture173.51 +3.31 ... Accuray 4.51 +.01 ... AcelRx 3.82 -.03 .04 AcetoCorp 2.23 -.03 .34f ActivsBliz 83.28 +.09 ... AdamisPh 3.21 -.29 1.10 Adient n 38.11 -1.20 ... AdobeSy 275.49 +5.54 ... AdvEnId 52.22 +.57 ... AMD 31.42 +.53 ... Aecom 32.78 +.12 ... AeroViron109.69 -2.48 2.00 Aetna 203.60 +.75 ... AeviGeno 1.20 -.03 ... Agenus 2.26 +.12 ... AgileThr h .36 -.01 .60 Agilent 71.26 +.87 1.12 Aircastle 21.52 -.39 ... AkersBios .38 +.09 ... Akorn Inc 5.36 -7.62 1.28 AlaskaAir 67.76 -1.10 ... AlaskCom 1.63 -.01 1.34f Albemarle100.84 +1.06 ... Alcoa Cp 40.86 +.46 ... AldeyraTh 13.05 -.75 ... Alexion lf 137.12 -1.89 ... Alibaba 162.00 -2.76 ... AllegTch 29.47 -.08 2.80 AllegiantT125.88 -.92 2.88 Allergan 192.33 +1.85 2.24 Allete 74.12 -.89 2.08f AllnceRes 20.77 +.37 2.57e AlliBern 30.69 +.24 1.34 All iantEg s 42.41 -.16 .60 AllisonTrn 51.64 -.37 ... AllscriptH 13.56 -.69 1.84 Allstate 98.53 -.17 .60f AllyFincl 26.34 -.11 ... AlnylamP 88.33 +.81 ... Alphabet C1195.31+1.84 ... Alphabet A1208.53+1.45 .69 AlpTotDiv 8.73 ... ... Altaba 67.24 -.88 ... Altice n 17.98 -.16 3.20 Altria 60.33 +.02 ... Amazon 2004.36 +1.36 ... Ambarella 38.68 ... 1.83 Ameren 63.29 +.07 .50 AFMulti 5.68 -.02 .17e AMovilL 16.25 +.19 .40 AmAirlines 39.61 -1.72 ... AmAxle 17.41 -.03 .55 AEagleOut 24.33 -.50 2.48 AEP 70.90 +.02 1.56f AmExp 107.90 +1.41 .20 AHm4Rent 21.54 -.35 1.28 AmIntlGrp 53.08 -.16 1.02 AmStsWtr 60.07 -1.07 1.82 AmWtrWks87.53 -.44 3.80 Amerigas 39.34 -.17 3.60 Ameriprise148.83+1.17 1.52 AmeriBrgn 92.79 +.57 .56f Ametek 79.71 +.59 5.28 Amgen 206.91 -.38 ... AmicusTh 12.81 +.72 .92 Ampheno l 94.47 +.45 ... Amyris rs 7.49 -.45 1.00 Anadarko 68.74 +1.33 1.92 AnalogDev 92.39 -.07 2.36 Andeavor 153.50 ... ... AnglogldA 8.55 -.03 3.19e ABInBev 86.54 -1.03 1.20e Annaly 10.25 +.02 ... AntaresP 3.26 -.10 1.00 AnteroRes 17.96 +.25 3.00 Anthem 276.20 +2.15 .60 Anworth 4.58 -.05 1.00 Apache 48.36 +.69 .60 ApolloInv 5.46 +.02 ... Appian A n30.24 -2.86 2.92 Apple Inc 227.26 +1.52 .80 ApldMatl 3 8.34 -.31 ... ApldOptoel24.00 -.66 ... ApricusB rs .37 +.06 .22 Aptiv 84.09 +.19 .88f AquaAm 36.64 -.26 .90f Aramark 42.57 -.45 .32 ArcBest 49.37 +.82 .10p ArcelorM rs31.15 +.29 1.34 ArchDan 50.11 -.16 .24 Arconic 22.14 +.13 1.56f AresCap 17.21 +.02 1.05e AresMgmt 22.73 -.47 ... AristaNetw259.64 -6.22 ... ArrayBio 15.31 +.11 ... ArrowEl 73.30 -.42 ... AscenaRtl 4.20 -.37 1.00f Ashland 84.21 +.35 .96 AspenIns 41.75 -.05 1.37e AstraZen s 39.50 -.07 ... AtHomGr n31.04 -.49 1.94 ATMOS 92.75 -1.16 2.76f AutoData 150.74 +.08 ... AVEO Ph h 2.97 -.34 2.26 AveryD 109.13 +.78 ... AvisBudg 32.80 +.66 1.49 Avista 50.41 -.15 .80f Avnet 43.35 -1.42 ... Avon 2.15 -.05 ... Axalta 29.25 +.09 1.90 B&G Foods26.57 -.88 ... B2gold g 2.29 -.01 1.62f BB&T Cp 48.35 -.19 3.02 BCE g 40.91 +.39 .72 BGC Ptrs 11.65 -.17 1 .66e BHPBil plc 44.37 +.39 2.38 BP PLC 46.77 +.67 3.60e BP Pru 35.27 +.82 ... Baidu 227.40 -1.28 .72f BakHuGE n32.98 -.85 .42f Balchem 110.81 -1.28 .40 BallCorp s 43.88 -.11 ... BallardPw 4.33 +.03 .60f BkofAm 29.65 +.19 3.84e BkMont g 83.41 +.88 1.12f BkNYMel 51.90 +.91DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 AMJJAS 2,880 2,920 2,960 S&P 500Close: 2,924.59 Change: 10.61 (0.4%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 AMJJAS 7,880 8,000 8,120 Nasdaq compositeClose: 8,037.30 Change: -9.05 (-0.1%) 10 DAYSAdvanced 1159 Declined 1683 New Highs 88 New Lows 144 Vol. (in mil.) 3,295 Pvs. Volume 3,370 2,172 2,237 989 1924 111 89 NYSE NASDDOW 26737.98 26596.05 26651.21 +192.90 +0.73% s s s +7.82% DOW Trans. 11494.28 11385.03 11409.96 +30.60 +0.27% s s s +7.52% DOW Util. 719.58 714.86 717.84 -2.76 -0.38% t t s -0.76% NYSE Comp. 13169.79 13099.94 13125.35 +42.84 +0.33% t s s +2.47% NASDAQ 8107.38 8019.77 8037.3 0 -9.05 -0.11% s t s +16.43% S&P 500 2937.06 2917.91 2924.59 +10.61 +0.36% s s s +9.39% S&P 400 2029.21 1999.73 2004.19 -15.36 -0.76% t t s +5.45% Russell 2000 1703.81 1669.82 1672.99 -23.58 -1.39% t t s +8.95% Toronto TSX 16193.06 16069.66 16104.43 +31.29 +0.19% t t t -0.65%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3.08 percent Monday. Yields affect interest rates on mortgages and other consumer l NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.20 2.19 +0.01 1.05 6-month T-bill 2.40 2.37 +0.03 1.19 52-wk T-bill 2.56 2.56 ... 1.29 2-year T-note 2.81 2.80 +0.01 1.49 5-year T-note 2.95 2.94 +0.01 1.93 7-year T-note 3.03 3.01 +0.02 2.16 10-year T-note 3.08 3.05 +0.03 2.34 30-year T-bond 3.23 3.19 +0.04 2.86 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.15 2.15 ... 1.61 Barclays USAggregate 3.46 3.46 ... 2.54 Barclays US Corp 4.07 4.07 ... 3.15 Barclays US High Yield 6.24 6.27 -0.03 5.46 Moodys AAA Corp Idx 3.99 3.99 ... 3.64 10-Yr. TIPS .93 0.91 +0.02 .48Commodities U.S. crude oil and natural gas prices rose nearly 3 percent each. Wholesale gasoline rose about 4 cents a gallon. Gold prices fell slightly while silver fell more than 1 percent.Crude Oil (bbl) 75.30 73.25 +2.80 +24.6 Ethanol (gal) 1.30 1.29 +0.78 -2.6 Heating Oil (gal) 2.41 2.35 +2.53 +16.0 Natural Gas (mm btu) 3.09 3.01 +2.86 +4.8 Unleaded Gas (gal) 2.13 2.10 +2.00 +18.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1187.10 1191.50 -0.37 -9.1 Silver (oz) 14.42 14.62 -1.37 -15.5 Platinum (oz) 824.00 818.70 +0.65 -11.8 Copper (lb) 2.77 2.79 -0.47 -15.4 Palladium (oz) 1074.40 1090.80 -1.50 +0.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.14 1.13 +0.19 -7.6 Coffee (lb) 1.02 1.02 -0.24 -19.0 Corn (bu) 3.66 3.56 +2.67 +4.3 Cotton (lb) 0.77 0.77 -0.08 -2.5 Lumber (1,000 bd ft) 337.40 344.40 -2.03 -24.7 Orange Juice (lb) 1.46 1.48 -1.02 +7.4 Soybeans (bu) 8.58 8.46 +1.45 -9.9 Wheat (bu) 5.10 5.09 +0.10 +19.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3038 -.0003 -.02% 1.3406 Canadian Dollar 1.2787 -.0135 -1.06% 1.2468 USD per Euro 1.1575 -.0035 -.30% 1.1816 Japanese Yen 113.99 +.41 +.36% 112.51 Mexican Peso 18.7208 +.0024 +.01% 18.2070 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6375 -.0000 -.00% 3.5339 Norwegian Krone 8.1520 -.0001 -.08% 7.9643 South African Rand 14.2133 -.0003 -.43% 13.5595 Swedish Krona 8.9 503 -.0007 -.63% 8.1444 Swiss Franc .9842 -.0053 -.52% .9683 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3836 -.0008 -.06% 1.2753 Chinese Yuan 6.8835 -.0000 -.00% 6.6428 Hong Kong Dollar 7.8263 -.0003 -.00% 7.8113 Indian Rupee 73.300 +.773 +1.05% 65.345 Singapore Dollar 1.3716 +.0045 +.33% 1.3559 South Korean Won 1112.61 +2.83 +.25% 1145.40 Taiwan Dollar 30.55 +.07 +.23% 30.32 ASIA/PACIFICForeign Exchange The dollar strengthened against the euro, British pound and the Japanese yen. The dollar fell versus the Canadian dollar and rose versus the Mexican peso.LAST6 MO AGO 1 YR AGO ... StJoe 16.64 -.16 ... Salesforce159.86 +.83 ... SallyBty 17.91 -.48 .65e SJuanB 5.14 +.18 ... SanchezEn 2.34 +.04 ... SangTher 16.60 -.35 1.58e Sanofi 45.00 +.33 .23e SantCUSA 19.68 -.36 ... SareptaTh148.76-12.75 2.00 Schlmbrg 61.59 +.67 .52f Schwab 49.55 +.40 .04 ScorpioTk 2.05 +.04 2.52 SeagateT 46.98 -.37 .64 SealAir 40.05 -.10 ... SearsHldgs .81 -.16 .50 Seaspan 8.41 +.08 ... SeaWorl d 30.00 -1.43 3.58 SempraEn113.83 +.08 1.56 SenHous 17.20 -.36 ... ServiceMst40.75 -.78 3.44 Sherwin 457.00 +1.79 1.40 ShipFin 13.97 +.07 8.00f SimonProp176.64 -.11 .04 SiriusXM 6.30 -.02 1.52f SkywksSol 91.45 +.74 ... SmartFn rs23.43 -.12 .72 SmithAO s 53.86 +.49 3.40f Smucker 102.51 -.10 ... SnapInc A n8.36 -.12 3.28 SnapOn 183.91 +.31 ... SodaStrm143.00 -.08 1.64 SolarCap 21.51 +.13 1.64f SonocoP 55.53 +.03 ... Sonos n 14.73 -1.31 ... SonyCp 60.58 -.07 ... SorrentoTh 4.13 -.27 1.00 SourcC 40.05 -.15 1.12 SoJerInd s 34.59 -.68 2.40 SouthnCo 43.18 -.42 .64 SwstAirl 61.70 -.75 ... SwstnEngy 5.12 +.01 .50f SpiritRltC 7.98 -.08 ... Splunk 117.56 -3.35 ... Sprint 6.55 +.01 ... Sprouts 27.24 -.17 ... Square n 97.28 -1.73 1.39 STAG Indl 27.11 -.39 2.64f StanBlkDk147.27 +.83 ... StarBulk rs 1 5.11 +.66 .47f StarGas 9.80 +.03 1.44f Starbucks s55.58 -1.26 1.92 StarwdPT 21.33 -.19 1.68 StateStr 85.51 +1.73 .75 StlDynam 45.69 +.50 .30 SteinMart s 2.25 -.10 .28 SterlingBc 21.64 -.36 ... StitchFix n 44.63 +.86 1.88 Stryker 178.65 +.97 2.40 SubPpne 23.41 -.12 .29t SumtMtls n18.01 -.17 2.84 SunCmts 100.92 -.62 .36 SunHydrl 54.38 -.40 1.44 Suncor g 39.77 +1.08 ... SunPower 7.11 -.19 ... Sunrun n 12.24 -.20 2.00f SunTrst 66.17 -.62 .32 SupEnrgy 10.19 +.45 .40f SupGpCos s18.64 -.38 .30 Symantec lf20.79 -.49 .84f Synchrony 31.48 +.40 ... SynrgyPh 1.68 -.02 1.00 SynovusFn45.25 -.54 1.44 Sysco 73.03 -.22 ... T-MobileUS70.25 +.07 ... TAL Educ s25.58 -.13 2.60 TC PpLn 31.02 +.69 .84 TD Ameritr 52.37 -.46 1.76 TE Connect86.83 -1.10 ... TG Thera 5.51 -.09 1.56 TJX 112.23 +.21 .24 TahoeRes 2.76 -.03 ... TakeTwo 137.41 -.58 ... TandmD rs38.57 -4.27 1.40f TangerFac 22.25 -.63 1.35 Tapestry 50.34 +.07 2.56 Target 88.47 +.26 2.62f Taubmn 58.71 -1.12 ... TechData h70.25 -1.32 .13 Technip 31.21 -.04 .16e TeckRes g 24.92 +.82 .28 Tegna 11.79 -.17 ... Teladoc n 83.72 -2.63 ... TempurSly49.30 -3.60 ... TenetHlth 28.05 -.41 1.00 Tenneco 41.99 -.15 ... Teradata 37.44 -.27 .36 Teradyn 36. 90 -.08 .40 Terex 39.99 +.08 5.15e TerraNitro 83.96 ... ... Tesla Inc 310.70+45.933.08f TexInst 107.74 +.45 1.00 TexRdhse 67.72 -1.57 .96 Textainer 12.56 -.24 .08 Textron 71.77 +.30 ... TherapMD 5.88 -.68 .68 ThermoFis248.51+4.43 1.38 ThomsonR 45.33 -.35 ... 3D Sys 18.05 -.85 5.44 3M Co 212.19 +1.48 2.20 Tiffany 128.35 -.62 ... Tilray n 164.98+21.36 1.12 Timken 49.85 ... ... TitanPh rs .21 +.00 .44 TollBros 33.15 +.12 .64 Torchmark 86.52 -.17 2.68 TorDBk gs 61.15 +.35 2.71e Total SA 65.44 +1.05 .52 TotalSys 98.80 +.06 ... Toyota 124.82 +.47 ... TradDsk A n143.52 -7.39 ... TransEntx 5.64 -.16 ... Transocn 14.11 +.16 3.08f Travelers 128.97 -.74 ... Trevena 2.35 +.23 ... TriPointe 12.28 -.12 1.02e TriContl 28.00 +.13 2.50 TriCntl pf 50.01 -.29 1.00 TribMda A 37.86 -.57 ... TriNetGrp 55. 31 -1.01 .52 Trinity 36.79 +.15 ... TripAdvis 51.07 ... .18 Tronox 12.41 +.46 ... TrueBlue 25.67 -.38 .27f TrstNY 8.29 -.21 2.72 Tuppwre 32.78 -.67 ... TurqHillRs 2.12 ... .36 21stCFoxA46.21 -.12 .36 21stCFoxB45.84 +.02 ... 22ndCentry 2.78 -.03 ... Twilio n 83.75 -2.53 ... Twitter 28.31 -.15 1.88 TwoHrbI rs 14.94 +.01 ... 2U 74.28 -.91 1.20 Tyson 58.85 -.68 .69e UBS Grp 15.57 -.16 1.29 UDR 40.02 -.41 1.04 UGI Corp 55.00 -.48 ... US FdsHl n30.36 -.46 .25 US Silica 19.63 +.80 ... USA Tech h 7.27 +.07 ... UltraClean 12.40 -.15 ... UltPetro n 1.16 +.04 ... UndrArm s 21.14 -.08 ... UnAr C wi 19.34 -.12 .45f UniFirst 170.14 -3.51 1.43e UnilevNV 55.83 +.28 3.20f UnionPac 164.30 +1.47 ... Unit 26.63 +.57 ... UtdContl 87.61 -1.45 3.64 UPS B 117.46 +.71 ... UtdRentals162.67 -.93 1.20 US B ancrp 52.83 +.02 .20 USSteel 30.25 -.23 2.80 UtdTech 140.92 +1.11 3.60 UtdhlthGp269.10 +3.06 2.40 UnitGrp 19.98 -.17 3.00f UnvslCp 64.64 -.36 1.04f UnumGrp 39.23 +.16 ... UraniumEn 1.54 -.18 ... UrbanOut 40.04 -.86 V-W-X-Y-Z ... VBI Vac n 2.41 -.01 1.84 VF Corp 93.42 -.03 .71e VICI Pr n 21.24 -.38 3.20 ValeroE 113.88 +.13 .44 VlyNBcp 11.18 -.07 .30 Valvoline n 20.80 -.71 1.82e VangDivAp111.04 +.34 1.53e VangTotW 78.12 ... 1.80 Vectren 71.58 +.09 ... VeevaSys105.20 -3.67 3.16 Ventas 53.98 -.40 ... Verastem 6.52 -.74 .55 Vereit 7.16 -.10 ... Verisign 159.93 -.19 2.41f VerizonCm53.84 +.45 ... VertexEn 2.00 +.2 9 ... VertxPh 191.57 -1.17 .80 ViacomB 32.46 -1.30 .40 ViadCorp 58.54 -.71 ... Viavi 12.17 +.83 ... Vicor 42.06 -3.94 ... VikingTh n16.21 -1.21 .84 Visa s 150.79 +.70 .34 VishayInt 20.14 -.21 ... VistraEn n 25.26 +.38 ... VitalThera .27 -.01 ... VMware 156.17 +.11 1.82e Vodafone 21.43 -.27 1.12 VulcanM 112.28 +1.08 .40 W&T Off 9.84 +.20 2.16 WD 40 170.50 -1.60 2.21 WEC Engy66.65 -.11 ... W MIH 1.38 -.01 4.10f WP Carey 63.67 -.64 ... WPX Engy 20.02 -.10 2.08f WalMart 94.40 +.49 1.76f WalgBoots 72.46 -.44 .20 WarrMet n 28.05 +1.01 1.00 WashPrGp 6.99 -.31 1.20 WREIT 30.31 -.34 1.85 WsteMInc 90.17 -.19 ... Waters 194.00 -.68 ... WeathfIntl 2.81 +.10 1.32 WebsterFn 58.39 -.57 ... WtWatch 72.67 +.68 1.58 WeinRlt 29.53 -.23 1.72f WellsFargo52.25 -.31 1.68e Welltower 63.30 -1.02 .34 Wendys Co 17.08 -.06 .38 WAstInfSc 11.32 +.06 2.00 WDigital 58.02 -.52 .76 WstnUnion 19.01 -.05 1.52e WestpacBk19.80 -.21 1.72 WestRck 53.60 +.16 1.36 Weyerhsr 31.87 -.40 .28e WheatPr g 17.14 -.36 4.60 Whrlpl 118.59 -.16 ... WhitngPet rs54.51 +1.47 ... WillScot 17.94 +.79 1.36 WmsCos 27.66 +.47 ... WT MCD s36.73 -.15 .57 Woodward 79.81 -1.05 ... Workday 145.87 -.11 .24 WorldFuel 27.93 +.25 .48 WldW Ent 94.22 -2.51 .92 Worthgtn 43.80 +.44 3.00 Wynn 125.29 -1.77 1.52 XcelEngy 47.12 -.09 1.00 Xerox rs 27.08 +.10 1.44 Xilinx 79.96 -.21 ... YRC Wwde 8.85 -.13 .02 Yamana g 2.48 -.01 ... Yandex 32.47 -.42 .67 YorkWater 30.31 -.09 1.44 YumBrnds 90.42 -.49 .40 Yum China34.50 -.61 ... YumaEn rs .47 +.07 ... Zagg 14.55 -.20 ... ZayoGrp 34.00 -.72 ... Zendesk 69.20 -1.80 ... ZillowC n 42.30 -1.95 .96 Zi mmerBio130.56 -.91 1.20e ZionsBcp 49.57 -.58 .50 Zoetis 91.66 +.10 ... Zuora n 21.47 -1.64 ... Zynga 4.01 ... 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 26,651.21 +192.90 NASDAQ 8,037.30 -9.05 S&P 500 2,924.59 +10.61 10-YR T-NOTE 3.08% +.03 30-YR T-BOND 3.23% +.04 CRUDE OIL $75.30 +2.05 GOLD $1,187.10 -4.40 EURO $1.1575 -.0035p p q q p p p p p p p p q q q q(Previous and change figures reflect current contract.)

PAGE 25

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 65-year-old woman, very active and in good health, my only medication being a daily 5-mg tablet of Exforge to control high blood pressure. My mother had systemic lupus erythematosus and passed away when I was 13 years old. For the past three weeks I have had a smooth, bright-red butteryshaped blush over my upper cheeks and nose, and this is making me very anxious. I can calm it down with a cold compress, but it returns a few hours later. I am not suering any other symptoms. Could this be the onset of lupus? „ V.J. ANSWER: The term "lupus" is imprecise, since it can refer to any of several related diseases. Systemic lupus erythematosus „ the kind your mother had, which was quite fatal 50 years ago and which still causes signicant morbidity „ is, as its name suggests, a multisystem disease. It often affects the skin, joints, gut, kidneys, bone marrow, blood vessels, eyes, heart and nervous system, but it can aect many others. A person must have ndings in multiple organs to make the diagnosis of systemic lupus. The buttery rash you mention does sound very suspicious for lupus, but in the absence of other symptoms or ndings on exam or laboratory, it would be most consistent with the diagnosis of cutaneous lupus. A dermatologist is the expert to see for diagnosing the rash, and a rheumatologist is best positioned to diagnose and treat systemic lupus. However, your regular doctor still may be the best person to start with. Given your family history, a careful exam and focused laboratory work to look for other possible signs might be a smart idea. DEAR DR. ROACH: I was reading a column of yours this week, talking about food and the possible dangers of plastic. I wonder about medicine and vitamins that are placed in plastic capsules and swallowed? How safe can that be? „ J.J. ANSWER: I have been surprised by how many people have questions about the safety of plastics in food and medicine. As for your question about the capsules themselves, although they look like plastic, they usually are made from gelatin (animal protein) or plant polysaccharides. They are absorbable by the body. As for the plastic bottles or blister packs the capsules are packaged in, you needn't worry; they are safe for storing food. DEAR DR. ROACH: Sadly, I have been plagued by anxiety for most of my life. I always thought that when I died, that would be the end of my problem. Now I worry about being buried ALIVE, like Sir Walter Scott's mother. With today's embalming methods, is there still a chance of waking up in the con underground? The thought scares the hell out of me. I am considering cremation. Fifty-seven years of being afraid is enough. „ B.R. ANSWER: Taphophobia is the irrational fear of being buried alive. It is not an uncommon fear: Frederic Chopin and George Washington both demanded that steps be taken to ensure that they were not buried alive. There are a few historical accounts and many ctional accounts of people being buried alive. However, it isn't impossible, as rare news accounts testify even today. This unfortunately increases the irrational fear. I suspect this is related to your anxiety disorder, the treatment of which may help with this fear. It sounds as if it has had signicant negative impact on your life. It's time to consult a mental health professional.DEAR ABBY: My older sister, "Lily," is in a biracial marriage and has a son. Our dad never approved. He gave her an ultimatum when she rst met "Rodney": Choose between him or our family. She chose Rodney. After 30 years of Dad not speaking to her and inuencing us siblings to feel the same way, our mother died and Dad rekindled his relationship with Lily. The rest of us feel so much resentment. I realize he's making up for lost time. But it's sickening when we remember how he pushed us to feel the way he did back then and now expects us to do an emotional 180. How do we move on? „ Upset In The East DEAR UPSET: Anger, resentment and bigotry serve no one well. Your father recognizes the mistake he made by shunning his daughter and her family, and he's trying to make up for it. The way for you to move on would be to recognize it's time to forgive him for the damage he caused your family because, if you don't, you and your siblings will perpetuate it. DEAR ABBY: I have worked for my husband, "Ben," in a small rm for 20 years, but members of my family still think I don't have a "real" job. I did it so I'd have exibility in taking care of our children, participating in PTA and other school activities, and be involved in the community. So why does my family think they can call me at work, especially on my cell, for non-work-related issues? They wouldn't call their friends or children at work, so why, despite my asking them REPEATEDLY not to, do they still call, or worse, drop in? „ At Work DEAR AT WORK: Because you have asked your relatives not to call between certain hours, screen your calls before answering your phone. When they ask why you didn't pick up, repeat the message that you were working and not to call you at that time. If they drop in, quit being so available. Dear Heloise: I was a guest in the home of my niece's parents-in-law, and I wanted to send a thank-you note, but didn't recall their ADDRESS. Then it dawned on me that I had used my GPS to drive to their home, so the address would still be in its memory. Problem solved! „ Bill V., Harrisonburg, Va. Dear Heloise: I use correction uid to put a tiny dot on my TV remote to indicate the "last" button for the previous channel. „ David in California David, oce correction uid is more or less latex paint, and it comes in different shades, so its uses are many! Paint over small scratches on baseboards and molding. „ Heloise Dear Heloise: When I cook dinner, I make more food than I need, then freeze some for take-towork lunches! „ Martha K., Abilene, Texas A great money-saving reminder! „ HeloiseCould buttery rash be the beginning of systemic lupus? Siblings are feeling jealous of fathers focus on sister A drive to nd an addressHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018 ARIES (March 21-April 19). Your mind can either be your ally or your enemy. Choosing helpful thoughts is the habit to cultivate at this critical juncture. Dont expect such thoughts to come naturally. Write them out. Repeat them. Its forced, but it will work. TAURUS (April 20-May 20). There are no free passes for what you want to experience. Youll be glad for this. Hard work forces you to confront and ultimately develop a better connection with your core character. GEMINI (May 21-June 21). Theres something you dont want to do, and yet you really must. So do it rst. This will improve the overall quality of your day. Otherwise youll spend the whole day cozied up to a nagging feeling. CANCER (June 22-July 22). People dont learn with their arms crossed. Learning is a posture. Its a receptive way of being. The learning mind is open and curious, willing to do the things that reinforce the assimilation of knowledge. LEO (July 23-Aug. 22). Youre capable of deep self-reection but timing is key. For the most part, youll keep it light and do what you need to do today. Then tonight, youll go deeper into motivations. VIRGO (Aug. 23-Sept. 22). Any feeling you have of being constricted will go away once you reduce your spending. Lower the expenses so you can show a prot, minimize your stress, and have the freedom youve longed for. LIBRA (Sept. 23-Oct. 23). The path to success will be built from long strings of kept promises. Of course, the easiest way to keep your promises is to make promises that are easy to, and maybe even a pleasure to, keep. SCORPIO (Oct. 24-Nov. 21). Neatness will make a dierence in your work. It wont make it inherently better, but it will make it more user-friendly, which will lead to more people making use of it. SAGITTARIUS (Nov. 22-Dec. 21). Youve been drawn to both virtue and vice, and sometimes its hard to tell the dierence. But deep down you know who is good for you and who isnt. Stick with the people who are good for you. CAPRICORN (Dec. 22-Jan. 19). Not long ago it was you who needed guidance. Now youre the one giving it to others. Youll do this with great patience, thoroughness and heart. AQUARIUS (Jan. 20-Feb. 18). Youre a bit of an impresario today, creating a showŽ and selling tickets. On a deeper level, what youre doing is helping others to see whats extraordinary about that ordinary thing thats been there all along. PISCES (Feb. 19-March 20). The past is messier than it looks in the history books. The story we tell looking backward already has an ending. All we have to do is connect the dots in a way that leads up to it. The present has no ending. TODAYS BIRTHDAY (Oct. 2). You deserve to be appreciated by those who can, want to and need to have you in their lives. Thats the shue of the next three months. You gure out how you t in and what has to happen to make it more effectively so. Youre going places together, which is why you need to choose your people very carefully. Aries and Taurus adore you. Your lucky numbers are: 4, 44, 3, 20 and 16. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018ODD NEWS Iguana on power line knocks out nursing homes electricity FROM PAGE ONEALMANACToday is Tuesday, Oct. 2 the 275th day of 2018. There are 90days left in the year.Today in historyOn Oct. 2, 1944 German troops crushed the two-month-old Warsaw Uprising, during which a quarter of a million people had been killed.On this dateIn 1780 British spy John Andre was hanged in Tappan, New York, during the Revolutionary War. In 1941 during World WarII, German armies launched an all-out drive against Moscow; Soviet forces succeeded in holding onto their capital. In 1967 Thurgood Marshall was sworn as an associate justice of the U.S. Supreme Court as the court opened its new term. In 1970 one of two chartered twin-engine planes flying the Wichita State University football team to Utah crashed into a mountain near Silver Plume, Colorado, killing 31 of the 40 people on board. In 1984 Richard W. Miller became the first FBI agent to be arrested and charged with espionage. (Miller was tried three times; he was sentenced to 20 years in prison, but was released after nine years.) In 1986 the Senate joined the House in voting to override President Reagans veto of stiff economic sanctions against South Africa. In 2002 the Washington, D.C.-area sniper attacks began, setting off a frantic manhunt lasting three weeks. In 2006 an armed milk truck driver took a group of girls hostage in an Amish schoolhouse in Nickel Mines, Pennsylvania., killing five of them and wounding five others before committing suicide.Todays birthdays Retired MLB All-Star Maury Wills is 86. Movie critic Rex Reed is 80. Singer-songwriter Don McLean is 73. Actor Avery Brooks is 70. Fashion designer Donna Karan is 70. Photographer Annie Leibovitz is 69. Rock musician Mike Rutherford (Genesis, Mike & the Mechanics) is 68. Singer-actor Sting is 67. Actress Robin Riker is 66. Actress Lorraine Bracco is 64. Rhythm-and-blues singer Freddie Jackson is 62. Singer-producer Robbie Nevil is 60. Retro-soul singer James Hunter is 56. Rock musician Bud Gaugh (Sublime, Eyes Adrift) is 51. Singer Tiffany is 47. Rock singer Lene Nystrom is 45. Actor Efren Ramirez is 45. Actress Brianna Brown is 39. Rock musician Mike Rodden (Hinder) is 36. Bible verseIf any of you lack wisdom, let him ask of God, that giveth to all men liberally, and upbraideth not; and it shall be given him.Ž „ James1:15 If you have questions, God has the answers. Ask Him for wisdom about that important decision. He eagerly waits to answer. LAUDERDALE LAKES, Fla. (AP) „ An iguana wandered onto a power line and knocked out electricity to a Florida nursing home, sending 20 patients to the hospital. Broward Sheriff Fire Rescue Spokesman Michael Kane says the iguana was electrocuted and set off a “re on the power pole, which knocked out electricity to The Palms Care Center in Lauderdale Lakes on Friday afternoon. Kane told the South Florida Sun Sentinel the facility was running on generator power but only half of it was being cooled effectively. Residents who lost air conditioning were moved to parts of the facility where cooling units were working. Kane said 20 patients were moved to hospitals as a precaution. to break the news. But his cellphone lit up with a call from his son at 5:30 a.m., when the names of the winners were released. And soon, there were people beating on my door at 6 in the morning with Champagne,Ž he said. At a news conference in Kyoto, Honjo, 76, told how a member of his golf club once walked up to thank him for the discovery that was used to treat his lung cancer. He told me, Thanks to you I can play golf again,Ž he recalled. That was a blissful moment. A comment like that makes me happier than any prize.Ž Scientists had been trying for a century to harness the immune system against cancer, but it was a struggle. Normally, key immune system soldiers called T cells seek out and attack invaders. But for poorly understood reasons, it was hard to rev them up against cancer. In an interview Monday, Allison said he wasnt trying to cure cancer but to understand how T cells work when, at the University of California, Berkeley, he was studying a protein named CTLA-4. He learned that the protein could put the brakes on T cells, creating whats called an immune checkpoint.Ž He then created an antibody that blocked the proteins action „ in other words, it released the brakes so the T cells could do their job. Working separately, Honjo discovered another protein, called PD-1, that also hampers T cells ability to attack cancer, but in a somewhat different way. Allisons research led to development of the drug Yervoy, approved in 2011 after studies showed it extended the survival of some patients with latestage melanoma. A few years later, developers created drugs that release the PD-1 brake Honjo discovered „ Keytruda and Opdivo, now commonly advertised on TV. Allison said the biggest challenge with immunotherapy now is to learn why it helps some patients but not others „ and how to combine it with traditional therapies to improve outcomes and reduce side effects. Its a great emotional privilege to meet cancer patients whove been successfully treated with immune checkpoint blockade. They are living proof of the power of basic science,Ž he said in a statement. His research also inspired the name of the Checkpoints, a musical group of cancer researchers for which Allison plays harmonica. The Nobel in physics will be announced Tuesday, followed by the award for chemistry on Wednesday and the peace prize on Friday. The prize in economics will be announced next Monday.NOBELFROM PAGE 1 any trapped survivors, but they needed more heavy equipment to clear the rubble. Many people were believed trapped under shattered houses in Palus Balaroa neighborhood, where the earthquake caused the ground to heave up and down violently, said disaster agency spokesman Sutopo Purwo Nugroho. In the citys Petobo section, the quake caused loose, wet soil to liquefy, creating a thick, heavy mud that caused massive damage. In Petobo, it is estimated that there are still hundreds of victims buried in mud,Ž Nugroho said. Residents who found loved ones „ alive and dead „ over the weekend expressed frustration that it took rescue teams until Monday to reach Petobo. Desperation was evident across Palu, a city of more than 380,000 people on the island of Sulawesi. About 3,000 residents ”ocked to its airport, trying to board military aircraft or one of the few commercial ”ights, local TV reported. Video showed some of them screaming in anger because they were not able to get on a departing military plane. We have not eaten for three days!Ž one woman yelled. We just want to be safe!Ž Nearly 50,000 people have been displaced from their homes in Palu alone, Nugroho said, and hospitals were overwhelmed. The Indonesian air force con“rmed that a Hercules aircraft carrying an unspeci“ed number of survivors was able to leave Palu for South Sulawesis capital of Makassar. Indonesian President Joko JokowiŽ Widodo authorized the acceptance of international help, Nugroho said, adding that generators, heavy equipment and tents were among the most-needed items. The European Union and 10 countries have offered assistance, including the United States, Australia and China, he said. We will send food today, as much as possible with several aircraft,Ž Widodo told reporters in the capital, Jakarta, adding that a supply of fuel was also set to arrive. Hundreds of people were lined up for fuel at gas stations across Palu, with waiting cars snarling traf“c amid neighborhoods with fences painted with the red and white colors of the Indonesian ”ag. Groups of children, some smiling but others with anxious expressions, stood in the middle of roads holding boxes for cash donations. Signs were displayed along roads, saying We need FoodŽ and We need support.Ž Another asked about the whereabouts of their local political leader. Three days after the powerful waves struck, the coastline at Palu remained strewn with rubble and a few brightly colored cargo containers poking out of the water. Those buildings that still stood near the water were ruined shells.QUAKEFROM PAGE 1 AP PHOTOAn Indonesian rescue team inspects the damage of Roa-Roa Hotel following a massive earthquake and tsunami in Palu, Central Sulawesi, Indonesia.But it would keep the former North American Free Trade Agreement dispute-resolution process that the U.S. wanted to jettison. It offers Canada protection if Trump goes ahead with plans to impose tariffs on cars, trucks and auto parts imported into the United States. NAFTA reduced most trade barriers in North America, leading to a surge in trade between the three countries. But Trump and other critics said it encouraged manufacturers to move south of the border to take advantage of low-wage Mexican wages. The new pact will require regional content of 75 percent for automobiles, and also that 40 to 45 percent of vehicles coming to the U.S. be produced in plants paying at least $16 per hour. Mexicos incoming foreign relations secretary, Marcelo Ebrard, said some new regulations may pose challenges for companies to adapt to. However, he also said that “nishing this process of renegotiation provides certainty for “nancial markets, investment and job creation in our country.Ž In all, Trump said, the pact covers $1.2 trillion in trade. For Trump, the agreement offered vindication for his hardline trade policies that have roiled relations with China, the European Union and Americas North American neighbors while causing concerns among Midwest farmers and manufacturers worried about retaliation. Trumps advisers view the trade pact as a political winner in battleground states critical to the presidents 2016 victory and home to tens of thousands of auto workers and manufacturers who could bene“t from the changes. Trump said he would sign the “nal agreement in late November, in about 60 days, and the pact is expected to be signed by Trudeau and by Mexicos Pena Nieto who leaves of“ce Dec. 1. Trump said he spoke to Trudeau by phone and that their recent tensions didnt affect the deal-making. Hes a professional. Im a professional,Ž Trump said, calling it a fair deal.ŽNAFTAFROM PAGE 1By MAE ANDERSONAP TECHNOLOGY WRITERNEW YORK „ Cellular companies such as Verizon are looking to challenge traditional cable companies with residential internet service that promises to be ultra-fast, affordable and wireless. Using an emerging wireless technology known as 5G, Verizons 5G Home service provides an alternative to cable for connecting laptops, phones, TVs and other devices over Wi-Fi. It launches in four U.S. cities on Monday. Verizon wont be matching cable companies on packages that also come with TV channels and home phone service. But fewer people have been subscribing to such bundles anyway, as they embrace streaming services such as Net”ix for video and cellphone services instead of landline. Thats the trend that cable has been having problems with for several years, and a trend that phone companies can take advantage of,Ž Gartner analyst Bill Menezes said. Thats if the wireless companies can offer a service that proves affordable and effective. T-Mobile and Sprint are also planning a residential 5G service as part of their merger proposal, though few details are known. Verizons broadband-only service will cost $70 a month, with a $20 discount for Verizon cellular customers. According to Leichtman Research Group, the average price for broadband internet is about $60, meaning only some customers will be saving money. Even so, Verizon can try to win over some customers with promises of reliability. Verizon says its service will be much faster than cable. That means downloading a two-hour movie in high de“nition in two minutes rather than 21. The service promises to let families play data-intensive games and watch video on multiple devices at once, with little or no lag. The things that really matter to a customer are how fast it is and how reliable it is,Ž longtime telecom analyst Dave Burstein said. In tests of Verizons 5G so far, he said, reliability is proving out quite nicely.Ž Verizon could also capitalize on many peoples frustration with their cable companies. Consumer Reports magazine says customers have long been unhappy with perceived weak customer service, high prices and hidden fees. The residential 5G service is part of a broader upgrade in wireless technology. Verizon has spent billions of dollars for rights to previously unused radio waves at the high end of the frequency spectrum. Its a shortrange signal, ideal for city blocks and apartment buildings, but less so for sprawling suburbs or rural communities. Thats why Verizon is pushing residential service “rst, while AT&T is building a more traditional cellular network for people on the go, using radio waves at the lower end. AT&T is aiming to launch its 5G mobile network this year in 12 cities, including Atlanta and Charlotte, North Carolina. Dish also has plans for a 5G network, but its focused on connecting the so-called Internet of Things,Ž everything from laundry machines to parking meters, rather than cellphones or residential broadband. Sprint tried to introduce residential wireless service before, using a technology called WiMax, but it failed to gain many subscribers as LTE trumped WiMax as the dominant cellular technology. This time, Verizon is using the same 5G technology that will eventually make its way into 5G cellular networks. The Verizon service will start in parts of Houston, Indianapolis, Los Angeles, and Sacramento, California. These are small areas but signi“cant,Ž said Ronan Dunne, president of Verizon Wireless. Tens of thousands of homes, not hundreds of thousands of homes.Ž Eventually, Verizon projects 30 million homes in the U.S. will be eligible, though theres no timeline.Wireless companies aim to challenge cable for internet service AP PHOTOThis April 23 photo shows the logo for Verizon above a trading post on the oor of the New York Stock Exchange. AP PHOTOThe Nobel prize laureate in medicine or physiology 2018 is shown on the screen James P. Allison, left, and Tasuku Honjo, during the presentation at the Karolinska Institute in Stockholm, Sweden, Monday.

PAGE 29

SPORTSTuesday, October 2, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Brewers beat Cubs at Wrigley to win NL Central crownThe Milwaukee Brewers won their rst NL Central title since 2011, beating the Chicago Cubs 3-1 on Monday in a tiebreaker game. „ See page 4.INDEX | Lottery 2 | NHL 2 | Tennis 2 | Preps 3 | Pro baseball 4 | Scoreboard 5 | Colleges 6 | NFL 7 | Weather 8 NFL: Tampa Bay BuccaneersBy FRED GOODALLAP SPORTS WRITERTAMPA „ The bye week is coming at a good time for the Tampa Bay Buccaneers, who not only are trying to get acclimated to having Jameis Winston back in the lineup, but need to “nd a way to “x a leaky defense. Coach Dirk Koetter made it of“cial Monday, con“rming Winston will start the teams next game „ at Atlanta „ on Oct. 14. The No. 1 overall pick from the 2015 draft missed the “rst three games of the season while serving a suspension for violating the NFLs personal conduct policy. Ryan Fitzpatrick became the “rst player in league history to throw for more than 400 yards in three consecutive games while leading the Bucs to a 2-2 start in Winstons absence. The FitzMagicŽ show came to a screeching halt this past Sunday, when Tampa Bay fell behind Chicago by 35 points. Winston played the entire second half of the 48-10 loss. Fitz didnt play as well as he had been playing, but it was a 100 percent team deal,Ž Koetter said, reiterating the Bucs were outplayed in every phase of the game. At the same time, Jameis Winston is the guy thats going to be here way longer than I am,Ž the coach added. He needs to be playing and he will unless he gets hurt.Ž Meanwhile, Koetter stressed what he has no intentions of doing is “ring defensive coordinator Mike Smith. The Bucs have allowed a NFL-high 139 points and rank near the bottom of the league in pass defense. For those people who think snapping your “ngers and changing your coordinator a quarter of the way through the season, OK, what would you do after that? If we “red Mike Smith, what would the next move be?Ž Koetter said.Winston in, Fitzpatrick out as Bucs starting QB AP PHOTOTampa Bay Buccaneers quarterback Jameis Winston (3) scrambles against the Chicago Bears. WINSTON | 8 GOLF: Ryder CupNEW YORK (AP) „ Patrick Reed blames Jordan Spieth for them not playing together at the Ryder Cup and told The New York Times that U.S. captain Jim Furyk was not smart to sit him out twice. Europe won the Ryder Cup 17-10 at Le Golf National outside Paris. Europe now has won nine of the last 12 times, and it was the third time in its last “ve victories that it won by seven points or more. Spieth and Justin Thomas went 3-1, the only American tandem to play all four matches. Reed was paired with Tiger Woods in fourballs, losing both matches, and sitting out both foursomes matches. In an interview with the Times an hour after the closing news conference, Reed said he was fully expecting Furyk to pair him with Spieth again. The issues obviously with Jordan not wanting to play with me,Ž Reed said. I dont have any issue with Jordan. When it comes right down to it, I dont care if I like the person Im paired with or if the person likes me as long as it works and it sets up the team for success. He and I know how to make each other better. We know how to get the job done.Ž They were 4-1-2 in the previous two Ryder Cups and not had any other partners. On Monday, Spieth was in Bosnia to see his brother, who is playing basketball in a European league. Furyk was traveling. Thomas was a Ryder Cup rookie who has known Spieth since they were 14, a friendship that coincidentally took root in France when they played for the U.S. in the Evian Junior Masters. Spieth and Reed were asked at the end of the U.S. press conference Sunday night if they were surprised they didnt play together. Both looked at each other to see who would respond before Spieth spoke “rst. We were totally involved with every decision that was made,Ž Spieth said. We had two potentially fantastic teams (Spieth-Thomas and Woods-Reed) and we went out con“dently and tried to play our best.Ž Furyk said it was his call to put Spieth and Thomas together. The news conference ended before Reed had a chance to answer. He told the Times in the interview an hour later that he was looking at Spieth like I was about to light the room up like Phil in 14.ŽReport: Patrick Reed vents over Spieth, Furyk in Ryder CupRYDER | 8 COLLEGE BASKETBALLBy TOM HAYSASSOCIATED PRESSNEW YORK „ When Brian Bowen Jr., one of Americas brightest high school basketball stars, announced in June 2017 that he would attend the University of Louisville, a school that had not been on anyones radar as his possible destination, sportswriters called it a coup that came out of nowhere.Ž Louisville coach Rick Pitino agreed. In my 40 years of coaching,Ž he said, this is the luckiest Ive been.Ž In a trial that began Monday, federal prosecutors will argue that the signing wasnt luck at all but the result of a payoff to Bowens father. Former sports agent Christian Dawkins, former Amateur Athletic Union coach Merl Code and former Adidas executive James Gatto have all pleaded not guilty to charges they plotted to pay Bowens father $100,000 in exchange for his sons Trial expected to explore underbelly of college basketball AP PHOTOIn this Jan. 16 photo, standout college basketball recruit Brian Bowen is photographed before a college basketball game in Columbia, SouthCarolina.UNDERBELLY | 8 PREP FOOTBALL: Port CharlotteBy JACOB HOAGSTAFF WRITERPort Charlotte linebacker Jake Monzeglio tackles athletic North Fort Myers running back Shomari Mason on a short gain Friday night. He bounces up, looks to the sideline ,gets the defensive call from the sideline and immediately begins aligning his unit before reading his keys based on the offensive formation. I have to make sure everybody gets the call and is on the same page so we dont have safeties doing something else when the front seven is doing another thing,Ž Monzeglio said. Monzeglio, who is heralded as one of the smartest members of the Pirate defense, is also one of the most tenacious. Hes a 200-pound controlled torpedo that has become a vital tool for Port Charlotte. Hes a fun player to coach because he plays with reckless abandon, but hes disciplined,Ž Port Charlotte coach Jordan Ingman said. Its hard to “nd a player as Port Charlotte defense relies on IQ of linebacker Monzeglio PHOTO BY TOM ONEILLSenior Jake Monzeglio (13) and the Port Charlotte defense swarms around Sarasota running back Zac Smith (49) on September 21 at PortCharlotte High School.DEFENSE | 3

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 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 2Oct. 1N .........................................7-4 Oct. 1D .........................................8-2 Sept. 30N .....................................8-3 Sept. 30D .................................... 6-1 Sept. 29N .....................................3-9 Sept. 29D .....................................6-4 D-Day, N-Night PICK 3Oct. 1N ......................................2-1-6 Oct. 1D ......................................1-7-1 Sept. 30N ..................................7-0-4 Sept. 30D ..................................2-0-2 Sept. 29N ................................. 8-2-8 Sept. 29D ..................................2-1-5 D-Day, N-Night PICK 4Oct. 1N ..................................4-7-8-4 Oct. 1D ..................................2-2-4-6 Sept. 30N ..............................6-2-5-3 Sept. 30D ..............................7-1-0-5 Sept. 29N ..............................0-8-3-5 Sept. 29D .............................. 4-4-4-6 D-Day, N-Night PICK 5Oct. 1N ...............................6-8-5-6-1 Oct. 1D ...............................2-7-4-7-5 Sept. 30N ...........................5-8-8-0-6 Sept. 30D ...........................2-1-3-4-9 Sept. 29N ...........................9-5-9-6-5 Sept. 29D ...........................9-3-5-4-8 D-Day, N-Night FANTASY 5Oct. 1 ..........................................Late Sept. 30 ...................10-12-16-20-36 Sept. 29 .....................1-12-13-14-33PAYOFF FOR SEPT. 300 5-digit winners ........................$„ 261 4-digit winners ...................$555 7,891 3-digit winners ..................$17 CASH FOR LIFEOct. 2 .........................2-21-31-36-52 Cash Ball ..........................................1 € € € Sept. 27 ....................21-25-34-38-42 Cash Ball ..........................................2PAYOFF FOR OCT. 20 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 2 4-5 CB ..................................$2,500 12 4-5 ........................................$500 LUCKY MONEYSept. 28 ..........................14-15-34-41 Lucky Ball .......................................16 € € € Sept. 25 ..........................19-31-32-37 Lucky Ball .......................................12PAYOFF FOR SEPT. 280 4-of-4 LB ..........................$500,000 3 4-of-4 ...................................$1,523 18 3-of-4 LB ..........................$556.50 438 3-of-4 ....................................$67 LOTTOSept. 29 ...............24-31-33-42-49-51 Sept. 26 .....................2-8-9-25-35-53 Sept. 22 ...............12-13-14-25-28-36PAYOFF FOR SEPT. 290 6-digit winners ...............$3 million 5 5-digit winners ..................$21,504 799 4 4-digit winners ..................$81ESTIMATED JACKPOT $3.5 million POWERBALLSept. 29 ......................9-17-34-59-64 Powerball .......................................22 € € € Sept. 26 ..........................1-2-7-30-50 Powerball .........................................8PAYOFF FOR SEPT. 290 5-5 + PB .....................$213 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 33 4-5 ........................................$100ESTIMATED JACKPOT $229 million MEGA MILLIONSSept. 28 ....................39-45-52-56-59 Mega ball .......................................15 € € € Sept. 25 ......................8-16-32-48-61 Mega ball .......................................12PAYOFF FOR SEPT. 280 5 of 5 + MB .................$336 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 28 4 of 5 .....................................$500ESTIMATED JACKPOT $367 million MLB BASEBALL8 p.m. ESPN „ NL Wild Card, Colorado at Chicago Cubs (Note: Statcast Edition on ESPN2)NBA BASKETBALL8 p.m. TNT „ Preseason, Cleveland at Boston 10:30 p.m. TNT „ Preseason, Denver at L.A. LakersSOCCER12:55 p.m. TNT „ UEFA Champions League, Group F, Hoenheim vs. Manchester City 3 p.m. TNT „ UEFA Champions League, Group H, Manchester United vs. Valencia SPORTS ON TVBy STEPHEN WHYNOAP HOCKEY WRITERNowhere is Connor McDavid more comfortable than on his skates. The sight of McDavid blowing past defenders is an almost every-game occurrence for the Edmonton Oilers captain whose speed is the envy of the NHL. McDavids crossover moves that propelled him a league-high 108 points came from years of cruising around on rollerblades. Even when I wasnt on the ice, I was always on my rollerblades,Ž McDavid said. Its whats kind of got me here. I love training that way. Its kind of just by yourself. Theres no fancy skill coach, theres no nothing. Its just on your rollerblades and working on some skills.Ž That work has paid off for McDavid, the near-unanimous choice as the fastest skater in hockey. His peers are in awe of the 21-year-olds quick “rst step, even quicker second step and shake-your-head acceleration. The way he skates, its something impossible, right?Ž Washington center Evgeny Kuznetsov asked. He glides faster than a lot of us skate,Ž Winnipeg forward Mark Scheifele said. I dont know how he does it,Ž Dallas captain Jamie Benn said. McDavid credits roller hockey games against his dad and brother for re“ning his 1-on-1 skills. Growing up in Newmarket outside Toronto, McDavid was seen as hockeys next generational star at age 14 but he didnt spend so much time on the ice that he forgot his rollerblading roots. The classic Mighty Ducks,Ž he said. Put the garbage can there and just go out and play.Ž Some of the best in the league think long and hard about how to force McDavid to go the way they want him to go and toe the line between giving him too much space. There isnt a simple way to stop McDavid because no one can keep up with him. Theres not a lot of times where he toe-drags you or he over-underarounds you kind of thing, where he turns you inside out,Ž Ducks defenseman Josh Manson said. He just kind of puts it by you and his speed takes him and he makes you miss. Then hes around you and hes going in on the goalie and hes probably going to score.Ž After his 41 goals were sixth-most in the league, McDavid said over the summer he will try to score more this season. Former Oilers teammate and 2018 MVP Taylor Hall thinks McDavid could do it. When everyone thinks that hes at his peak, he just keeps getting better and better, whether its goal-scoring or leadership „ whatever it is,Ž the Devils leading scorer said. Everyone thinks that, OK hes got 108 points, hes going to get around that next year. Theres a good chance that he gets 115 or 120 and I wouldnt be surprised. Just with the sublime skill that he has and the athleticism is just out of control.Ž McDavids athleticism is different than Sidney Crosbys because the Penguins captain derives his skating stride from lower-body strength. McDavid has quicker feet and the stick work to match. When he gets the puck on his stick, his hands move as fast as his feet and it just looks so easy for him,Ž Kings forward Tyler Toffoli said. The way he crosses over and gains so much speed on guys and hes able to beat a whole team by crossing over and making one move, its incredible to watch.Ž McDavid won the fastest skater competition at All-Star Weekend the past two years. Even speedy contemporaries like Hall and Nathan MacKinnon consider him the standard. But to McDavid, theres still another gear he can get to with his speed. Theres always ways to improve,Ž McDavid said. Guys that have the best shot in the world still shoot pucks, and thats for a reason. You keep growing your game and “nding different ways to produce. I de“nitely still work on my skating a lot.ŽBlades of speed: Rollerblading is behind McDavids skating AP PHOTOIn this Tuesday, Sept. 25, 2018, le photo, Vancouver Canucks Erik Gudbranson (44) chases Edmonton Oilers Connor McDavid (97) during the second period of an NHL hockey preseason game in Edmonton, Alberta. The sight of McDavid blowing past defenders is an almost every-game occurrence for the Edmonton Oilers captain whose speed is the envy of the NHL. McDavids crossover moves that propelled him a league-high 108 points came from years of cruising around on rollerblades. By DUSAN STOJANOVICASSOCIATED PRESSBELGRADE, Serbia „ Novak Djokovic put his career back on track this year, and he credits a mind-cleansing hiking trip with his wife after the French Open with the extraordinary turnaround. The Serbian tennis great went from winning all four Grand Slam tournaments in a row in 2015-16 to a two-year drought of major titles while bothered by an elbow injury. That all changed at Wimbledon in July, when the 31-year-old Djokovic won his fourth title at the All England Club. He followed that with a third U.S. Open championship, bringing his total to 14 majors. After the trip in nature, everything came together,Ž Djokovic said Monday after a training session in Belgrade. The “nals in Queens, the titles at Wimbledon, Cincinnati and the U.S. Open. ... In May, who would have thought I would be in this position.Ž Following those big wins, Djokovic has taken some time to rest. He even pulled out of this weeks tournament in Beijing to recuperate further. The U.S. Open was physically and mentally one of the most demanding Grand Slams for me,Ž Djokovic said. When you win a Slam, its like climbing Mount Everest. You need a pause to recharge your batteries.Ž However, Djokovic said he was planning to play in Shanghai next week, with the goal of possibly overtaking Rafael Nadal at the top-ranked player by the end of the year. To do that, he may end up playing in Basel, Switzerland, and Vienna, Austria, before the Paris Masters. I have to see whether Ill get a wild card from the organizers,Ž Djokovic said. But “rst, I want to play my best in Shanghai, and then well see.ŽNovak Djokovic credits hike with turnaround CHICAGO (AP) „ Mid“elder Michael Bradley and goalkeeper Brad Guzan will be back with the U.S. national team for the “rst time since the loss at Trinidad and Tobago last October that ended the Americans streak of seven straight World Cup appearances. Star 20-year-old mid“elder Christian Pulisic also is on the 24-man roster announced Monday for games against Colombia on Oct. 11 at Tampa, Florida, and versus Peru “ve days later at East Hartford, Connecticut. Bradley, the 31-year-old U.S. captain, has 17 goals in 140 international appearances and “gures to among only a few veterans who will be integrated with a young core group that has won three, lost two and tied three under interim coach Dave Sarachan. Guzan, 34, has 58 international appearances and was the backup to Tim Howard, now 39, in the last cycle of World Cup qualifying. Jozy Altidore, a 28-yearold striker, has not been selected for the national team since the defeat at Trinidad. Pulisic has made just one appearance in the past year, on May 28 against Bolivia in suburban Philadelphia, near his home in Hershey, Pennsylvania. He missed last months games against Brazil and Mexico because of an unspeci“ed muscle injury, then had two goals and two assists in four games since returning to Borussia Dortmunds lineup. The U.S. also has matches next month against England and Italy. When you are building a team, at some point there has to be the proper blend of youth and experience,Ž Sarachan said. As we head into these last four friendlies of the year, I felt the timing was right to begin that transition. I think its important to do it earlier than a week before the Gold Cup or a World Cup quali“er.Ž Josh Sargent, an 18-year-old forward who has six goals in 10 games for Werder Bremen II in the German fourth tier, is back on the roster after making his debut last spring. He joins Paris-Saint Germain mid“elder Tim Weah, also 18, who has been with the national team for much of this years schedule, and 22-year-old forward Andrija Novakovich, who has four goals this season for Fortuna Sittard in the Dutch Eredivisie. We know that at both PSG and Werder Bremen, the competition for playing time is extremely dif“cult, yet both are gaining valuable experience at their clubs, and their “tness and form are still at a good level. We feel its important to continue offering these players opportunities right now, knowing that it will pay dividends down the road,Ž Sarachan said. Kenny Saief, an oft-injured 24-year-old mid“elder who has made two appearances for the U.S. team, also returns. Four players will be in camp seeking their “rst international appearance: 20-year-old right back Reggie Cannon, 25-yearold central defender Aaron Long, 27-year-old left back Ben Sweat, and 19-year-old winger Jonathan Amon. Long attended training with the national team last month. The average age of the roster is 23 years, 168 days, and 15 players are 23 or younger. The U.S. still is searching for a long-term replacement for Bruce Arena, who quit as coach after the loss in Trinidad. The Americans do not have a competitive match until the CONCACAF Gold Cup in June. Sarachan has given debuts to 18 players in eight matches.The roster:Goalkeepers: Brad Guzan (Atlanta), Ethan Horvath (Club Brugge, Belgium), Zack Steffen (Columbus) Defenders: John Brooks (Wolfsburg, Germany) Reggie Cannon (Dallas), Cameron Carter-Vickers (Swansea, England), Aaron Long (New York Red Bulls), Matt Miazga (Nantes, France), Antonee Robinson (Wigan, England), Ben Sweat (New York City), DeAndre Yedlin (Newcastle, England) Midfielders: Kellyn Acosta (Colorado), Tyler Adams (New York Red Bulls), Jonathan Amon (Nordsjaelland, Denmark), Michael Bradley (Toronto), Julian Green (Greuther Fuerth, Germany), Weston McKennie (Schalke, Germany), Christian Pulisic (Borussia Dortmund, Germany), Kenny Saief (Anderlecht, Belgium), Wil Trapp (Columbus), Tim Weah (Paris SaintGermain, France) Forwards: Andrija Novakovich (Fortuna Sittard, Netherlands), Josh Sargent (Werder Bremen, Germany), Bobby Wood (Hannover, Germany)Bradley, Guzan, Pulisic return to US national team AP PHOTOIn this June 11, 2017, le photo, United States goalkeeper Brad Guzan, right, eyes the ball after Mexicos Marco De la Mora, left, shoots trying to score during their World Cup soccer qualifying match in Mexico City. Midelder Michael Bradley and goalkeeper Brad Guzan will be back with the U.S. national team for the rst time since the loss at Trinidad and Tobago last October that ended the Americans streak of seven straight World Cup appearances. AP PHOTOIn this June 11, 2017, le photo, United States Michael Bradley celebrates after scoring against Mexico during a World Cup soccer qualifying match in Mexico City. Midelder Michael Bradley and goalkeeper Brad Guzan will be back with the U.S. national team for the rst time since the loss at Trinidad and Tobago last October that ended the Americans streak of seven straight World Cup appearances. SOCCER: U.S. HOCKEY: NHL TENNIS: US Open

PAGE 31

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 3 a coach that doesnt play undisciplined, but plays as aggressively as he does. He has to do several different things and read several different things. So as hes played more reps, the game has slowed down for him. Hes been able to make plays quicker and diagnose things quicker through his experience.Ž Its been a long progression for Monzeglio. After not playing football prior to high school, he was persuaded into joining the team with help of one of his teachers. Mrs. Flowers, who serves as the teams academic adviser, took note of his size and immediately told him to get on the “eld. My buddies all played football and they were always nudging me to come out,Ž Monzeglio said. One day I walked into Mrs. Flowers class and she said, Youre big, you should play football. That was what got me to think about it.Ž It has been a consistent rise for Monzeglio from learning the game to taking on more of a leadership role on the team. When he was promoted to varsity, it wasnt so much the speed of the game that took some getting used to, rather, it was the added responsibility of conveying plays to the rest of the squad. The hardest part when youre coming up from JV is stepping into that role and getting the voice and being able to assert it to the rest of the defense,Ž Monzeglio said. Inside linebacker is the leader of the defense. Were supposed to handle everything. Youre in the middle of the “eld and have to relay all the information, so you have to be a leader.Ž Taking on more responsibility has come naturally for Monzeglio. As hes gotten older hes added more poise as the game has slowed down mentally. His ability to process plays on Friday nights has given the Pirates a strong edge more often than not. But just as important, his ability to hold his teammates accountable and charge up the team during practice has given them a “erce edge and focus. He shows up every day in the weight room and practice and always brings the energy or the juice we call it,Ž senior defensive lineman Brandon Leacock said. On days we may be lacking energy he is always the guy to have it and juice us up and get the defense rolling. You always hear him yelling at other teammates telling them to run to the ball and coaching up the younger guys.Ž Monzeglio is an old schoolŽ player that Ingman can coach harder than most and get little to no retaliation. He doesnt take things personally or go into a shell. Instead he listens intently to eliminate the problem. His coach touts him as one of the best defenders to ever don a Pirate uniform, which is high praise considering the athletes that have taken the “eld on defense over the past four seasons, many of which are playing at the next level. Monzeglios development is directly linked to many of those players. A football sponge, he spent his younger high school years watching them and learning the right way to play defense. Its been a big progression,Ž Monzeglio said. Ive had very good coaches that have taught me everything I know and I had very good teammates „ Ludison Jeanty, Tommy Joyce, Devin Leacock, all of them. They all coached me up good. It was a great culture to learn in.ŽDEFENSEFROM PAGE 1 PHOTO BY TOM ONEILLPort Charlotte Pirates defensive lineman drill opposite plastic cans during football practice on Sept.3 at Port Charlotte High School. The memory remains poignant. Its as if an indelible imprint has been seared into the deepest recesses of my mind. The day I found out my mother had terminal cancer, I felt helpless, overcome with fear, and was in a state of incredulity after receiving the devastating news. I knew this time she wasnt going to get better. When I “rst found out she had been diagnosed, I was hopeful, as was everyone in my family. She had surgery, and went through the prescribed treatments, and the disease seemed to be in remission. But as with any of lifes vagaries, the cancer came back, and this time aggressively. It was just before Thanksgiving in 1999, my mother felt an incredible amount of pain in her back. It signaled a harbinger of what was to come. And on December 23, she called my brother and I into her kitchen, to inform us that the cancer had returned. It was an unwelcome revelation during a time of the year that should be full of joy, instead it would be the last Christmas I would spend with my mother. New Years day is symbolic of so many things, new beginnings, an opportunity to transform ones life, whether it only be through an utterance, sharing a resolution with family or friends, or something more serious with a gym membership, a change in routine or diet. However, for my mother, there was a transformation, and it came early into the new year. It was January 12, a day that forever altered my existence, I would learn that the person I loved the most in the world, had terminal cancer, she was going to die, and there was nothing anyone could do about it. It was as if whatever inspired thought I had in my body was taken from me, the woman who had given me life, taught me so much, and loved me unconditionally was going to be taken from me. They gave her six to eight months to live, and on July 23, 2000, at 12:33 p.m., she died. Last Tuesday, I was asked by Charlotte High School football coach Binky Waldrop to say a few words to the team, about my mother, her intrepid battle with cancer and subsequent passing. The team and coaching staff, showed incredible respect and kindness, as they listened to me recount a very dif“cult period of my life. This past Friday, the Tarpons brought four courageous women into their locker room, breast cancer survivors, the same disease that took my mothers life. The Tarpons wore pink jerseys and soundly defeated Island Coast, with an authoritative victory, their second shutout of the season, 43-0. October is Breast Cancer Awareness Month, and the Tarpons are doing their part to create awareness through a fundraiser, by selling t-shirts, the long sleeve shirts are $20 and the short sleeve shirts are $15. If youre interested in covering sports, wed like to know, contact me at bbaugh@sun-herald.com.Sharing experiences provides valuable insight Ben BAUGHSports Editor PREP SPORTS CALENDAR TUESDAYVolleyball Lemon Bay at Island Coast 7 p.m. Charlotte vs. Ida Baker, 7 p.m. North Port vs. Community Christian, 7 p.m. Port Charlotte … Volleyball at North Fort Myers, 7 p.m. Golf Charlotte boys at North Port, 3:30 p.m. Venice girls at Venice at Capri Isles, 3:30 p.m. Venice boys golf at North Port at Charlotte National, 3:30 p.m. Swimming Port Charlotte vs. Evangelical, 6 p.m. WEDNESDAYGolf Lemon Bay Boys at Sara Bay Invitational, 3:30 p.m. Lemon Bay Girls at The River Club, 3:30 p.m. Port Charlotte golf vs. Hardee, 4 p.m. Swimming Lemon Bay at Venice, 5:30 p.m. Port Charlotte at Cape Coral, 9 a.m. Venice Senior Night „ Lemon Bay/North Port at Venice, 6 p.m. Volleyball Venice vs. Riverview, 7 p.m, By STEVE KNAPPARCADIAN SPORTS EDITORDuring warmups before DeSoto Countys football game last Friday night, the team had an eerie quietness to it. Usually you hear the players shouting and yelling to get themselves whipped up into an emotional frenzy. But that wasnt the case. The team was quiet as they went about their job of getting ready for their biggest game of the season. As they stretched, one of the seniors shouted: We know what we gotta do tonight.Ž Seconds later another senior shouted one word. Woody.Ž Then it was quiet again. A few seconds later one of the underclassmen said, I didnt know the man, but he sounds like a good dude.Ž Another senior shouted, He was.Ž It was dif“cult to tell just how the death of former teammate Caleb WoodyŽ Blackwood would affect the players. I wouldnt have been surprised to see the team come out ”at and get beaten. Losing a close friend like Woody could have weighed heavily on the minds of the players who had been his teammate in football, basketball or on the track team. It turned out, however, that Woody was an inspiration and guided the team to its 28-3 win over Southeast. The Bulldogs played their best game of the season „ and no doubt Woody had a part in it. As the teams lined up to shake hands at the end of the game, several Bulldogs pointed to the sky and shouted Woody!Ž I gathered Blackwoods former teammates that I called Woodys BoysŽ after the coaches had talked to them. I said, I know you played this for Woody tonight.Ž They answered back in unison, Yes, sir.Ž Then I asked, Did you feel Woody on the “eld with you.Ž Again in unison they replied, Yes, sir.Ž Many of the players talked about Woody in the present tense, as if his death was nothing more than a bad dream. Any minute they could have expected to see Woody step out onto the “eld with his big smile and everything would be right with the world. It wasnt going to happen. Blackwood died in a tragic motorcycle accident just 24 hours before Fridays kickoff. Senior Dillan Evans said, Woody, hes gonna go hard every time. He doesnt take a play off. He plays with a passion. He plays with his heart.Ž Quarterback Bubba Mele had been on all three teams with Woody as a freshman and sophomore before Woody graduated two years ago. Mele scored two touchdowns, didnt throw an interception and even picked off a pass to seal the win. He was my Dawg, man. I didnt feel like playing tonight ... but he told me to play. I felt him in the stands. I felt like he was there and I did what I had to do,Ž said Mele. Woodys cousin, Kawassmi Wilson, said, He was my cousin and I had a chip on my shoulder tonight. I love you, bro.Ž Nehemiah Hillard said, Woody was a good guy and I played with him from my freshman year. He brought the district championship back to DeSoto and we want to thank him for that.Ž Nate Maybell said, Woody was with us through this game and we did it for him. We had to get the W for him.Ž William Maybell added, Woody was a good man and we did our thing for him. So long, Woody.Ž Woodys Boys did everything to bring home the win. The four touchdowns were all scored by one of Woodys Boys. There were two interceptions, both by one of Woodys Boys. There were three fumble recoveries for the Bulldogs. Each of the recoveries AND the strips that caused the fumbles were from one of Woodys Boys. Nate Rowe might have said it best: It wasnt us that played tonight, it was Woody. Woody did it all. It was Woody.Ž The way that Woodys Boys dominated the Seminoles looked like there were a dozen Caleb Blackwoods on the “eld. And just maybe there were! PREP FOOTBALL: DeSoto CountyA win for Woody, loss spurs former teammates SUN PHOTO BY STEVE KNAPP Woodys BoysŽ point to the skies or ash 2-2 with their hands to remember Caleb Blackwoods jersey number. Blackwood, who graduated two years ago, was a three-sport star at DeSoto County High School. He died in a motorcycle accident the day before the Bulldogss game last Friday. PREP FOOTBALL: North PortBy JACOB HOAGSTAFF WRITERNorth Port High School junior Wendy Renoit, who suffered a neck injury in Fridays win over Lakewood Ranch, was released from the hospital Saturday and is recovering well at home, according to Bobcats coach Brian Hatler. The injury happened on a full-speed, high-impactŽ collision on a kickoff Friday. Renoit was covering the kick and tackled the Lakewood Ranch returner, who was also injured on the play. Renoit had mobility in his body, but complained of head and neck pain causing the medical staff to transport him to the ER and later to Sarasota Memorial Hospital. The diagnosis was a stable fracture of the C1 and C6 vertebrae. He had movement in all extremities and will not need surgery. He was released Saturday and will be off the football “eld inde“nitely.Injured North Port player released from hospital, recovering well

PAGE 33

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB x-Boston 108 54 .667 „ y-New York 100 62 .617 8 Tampa Bay 90 72 .556 18 Toronto 73 89 .451 35 Baltimore 47 115 .290 61 CENTRAL DIVISION W L PCT. GB x-Cleveland 91 71 .562 „ Minnesota 78 84 .481 13 Detroit 64 98 .395 27 Chicago 62 100 .383 29 Kansas City 58 104 .358 33 WEST DIVISION W L PCT. GB x-Houston 103 59 .636 „ y-Oakland 97 65 .599 6 Seattle 89 73 .549 14 Los Angeles 80 82 .494 23 Texas 67 95 .414 36 x-clinched division; y-clinched wild card AL WILD CARD W L PCT GB y-New York 100 62 .617 „ y-Oakland 97 65 .599 „Sundays GamesBaltimore 4, Houston 0 Boston 10, N.Y. Yankees 2 L.A. Angels 5, Oakland 4 Milwaukee 11, Detroit 0 Minnesota 5, Chicago White Sox 4 Seattle 3, Texas 1 Tampa Bay 9, Toronto 4 Cleveland 2, Kansas City 1NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB x-Atlanta 90 72 .556 „ Washington 82 80 .506 8 Philadelphia 80 82 .494 10 New York 77 85 .475 13 Miami 63 98 .391 26 CENTRAL DIVISION W L PCT. GB x-Milwaukee 96 67 .589 „ y-Chicago 95 68 .583 1 St. Louis 88 74 .543 7 Pittsburgh 82 79 .509 13 Cincinnati 67 95 .414 28 WEST DIVISION W L PCT. GB x-Los Angeles 92 71 .564 „ y-Colorado 91 72 .558 1 Arizona 82 80 .506 9 San Francisco 73 89 .451 18 San Diego 66 96 .407 25 x-clinched division; y-clinched wild card; z-clinched playoff berth NL WILD CARD W L PCT GB y-Chicago 95 68 .583 „ y-Colorado 91 72 .558 „Sundays GamesL.A. Dodgers 15, San Francisco 0 Philadelphia 3, Atlanta 1 Colorado 12, Washington 0 Milwaukee 11, Detroit 0 N.Y. Mets 1, Miami 0 Pittsburgh 6, Cincinnati 5, 10 innings San Diego 4, Arizona 3, 10 innings Chicago Cubs 10, St. Louis 5Todays Games NL Central ChampionshipMilwaukee 3, Chicago Cubs 1NL West ChampionshipL.A. Dodgers 5, Colorado 2 BREWERS 3, CUBS 1MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 0 1 1 0 0 .308 Yelich rf-lf 4 0 3 1 0 1 .326 Braun lf 4 0 1 1 0 2 .254 Broxton rf 0 0 0 0 0 0 .179 Aguilar 1b 4 0 1 0 0 1 .274 Hader p 0 0 0 0 0 0 .500 Schoop 2b 4 0 0 0 0 0 .233 Moustakas 3b 4 0 1 0 0 1 .251 Kratz c 4 0 0 0 0 1 .236 Arcia ss 4 2 4 0 0 0 .236 Chacin p 0 0 0 0 0 0 .161 Cedeno p 0 0 0 0 0 0 --Soria p 0 0 0 0 0 0 --Knebel p 0 0 0 0 0 0 --b-Santana ph 1 1 1 0 0 0 .265 Shaw 1b 1 0 0 0 0 0 .241 TOTALS 34 3 12 3 0 6 CHICAGO AB R H BI BB SO AVG. Murphy 2b 4 0 1 0 0 1 .299 Zobrist rf-lf 3 0 0 0 1 0 .305 Baez ss 4 0 1 0 0 2 .290 Rizzo 1b 4 1 1 1 0 0 .283 Bryant 3b 2 0 0 0 1 1 .272 Schwarber lf 2 0 0 0 0 1 .238 Chavez p 0 0 0 0 0 0 .000 a-La Stella ph 1 0 0 0 0 0 .266 Wilson p 0 0 0 0 0 0 .000 Cishek p 0 0 0 0 0 0 .167 Rosario p 0 0 0 0 0 0 1.000 Kintzler p 0 0 0 0 0 0 .000 Garcia p 0 0 0 0 0 0 .000 Heyward cf-rf 3 0 0 0 0 1 .270 Quintana p 1 0 0 0 0 1 .077 Happ cf 0 0 0 0 1 0 .233 c-Almora ph-cf 1 0 0 0 0 0 .286 Contreras c 3 0 0 0 0 1 .249 TOTALS 28 1 3 1 3 8 MILWAUKEE 001 000 020„3 12 0 CHICAGO 000 010 000„1 3 0a-grounded out for Chavez in the 7th. bdoubled for Knebel in the 8th. c-lined out for Happ in the 8th. LOB„Milwaukee 6, Chicago 3. 2B„Santana (14). HR„Rizzo (25), off Chacin. RBIs„Cain (38), Yelich (110), Braun (64), Rizzo (101). SB„Yelich (22). CS„Braun (5). S„Chacin 2. Runners left in scoring position„Milwaukee 4 (Cain, Braun, Aguilar, Shaw); Chicago 2 (Baez, Rizzo). RISP„Milwaukee 3 for 9; Chicago 0 for 2. Runners moved up„Cain. GIDP„Braun, Aguilar, Schwarber, Contreras. DP„Milwaukee 2 (Aguilar, Arcia), (Chacin, Schoop, Aguilar); Chicago 2 (Baez, Murphy, Rizzo), (Bryant, Murphy, Rizzo).MILWAUKEE IP H R ER BB SO NP ERA Chacin 5.2 1 1 1 2 3 75 3.50 Cedeno 0 1 0 0 1 0 8 2.43 Soria .1 0 0 0 0 1 6 3.12 Knebel, W,4-3 1 0 0 0 0 1 10 3.58 Hader, S,12-17 2 1 0 0 0 3 35 2.43 CHICAGO IP H R ER BB SO NP ERA Quintana 5 6 1 1 0 4 64 4.03 Chavez 2 0 0 0 0 1 16 2.55 Wilson, L,4-5 0 2 2 2 0 0 8 3.46 Cishek 0 1 0 0 0 0 6 2.18 Rosario .1 0 0 0 0 1 6 3.66 Kintzler .2 1 0 0 0 0 13 4.60 Garcia 1 2 0 0 0 0 15 5.82Quintana pitched to 1 batter in the 6th. Cedeno pitched to 2 batters in the 6th. Wilson pitched to 2 batters in the 8th. Cishek pitched to 1 batter in the 8th. Inherited runners-scored„Soria 2-0, Chavez 1-0, Cishek 2-1, Rosario 2-0, Kintzler 2-1. Umpires„Home, Fieldin Culbreth; First, Jeff Nelson; Second, Jim Reynolds; Third, Chad Fairchild; Right, Adam Hamari; Left, D.J. Reyburn. T„3:06. A„38,450 (41,649).DODGERS 5, ROCKIES 2COLORADO AB R H BI BB SO AVG. Blackmon cf 3 0 2 0 1 0 .291 LeMahieu 2b 4 0 0 0 0 0 .276 Dahl lf 3 0 0 0 1 1 .273 Arenado 3b 4 1 1 1 0 0 .297 Story ss 4 1 1 1 0 0 .291 Gonzalez rf 3 0 0 0 1 1 .276 Desmond 1b 2 0 0 0 1 2 .236 Wolters c 2 0 0 0 0 0 .170 Musg rave p 0 0 0 0 0 0 .000 a-Holliday ph 1 0 0 0 0 0 .283 Oberg p 0 0 0 0 0 0 --McGee p 0 0 0 0 0 0 --Johnson p 0 0 0 0 0 0 --b-Parra ph 1 0 0 0 0 1 .284 Marquez p 0 0 0 0 0 0 .300 Iannetta c 2 0 0 0 0 1 .224 TOTALS 29 2 4 2 4 6 LOS ANGELES AB R H BI BB SO AVG. Pederson lf 4 1 1 0 0 1 .248 Turner 3b 4 0 1 0 0 2 .312 Muncy 1b 4 2 2 2 0 2 .263 Taylor cf 0 0 0 0 0 0 .254 Machado ss 4 0 1 0 0 1 .297 Grandal c 4 0 0 0 0 2 .241 Bellinger cf-1b 4 1 1 2 0 0 .260 Puig rf 4 0 1 0 0 1 .267 Hernandez 2b 3 1 1 0 1 0 .256 Buehler p 2 0 1 1 1 1 .163 Baez p 0 0 0 0 0 0 .000 Alexander p 0 0 0 0 0 0 .000 Maeda p 0 0 0 0 0 0 .094 Jansen p 0 0 0 0 0 0 --TOTALS 33 5 9 5 2 10 COLORADO 000 000 002„2 4 0 LOS ANGELES 000 221 00X„5 9 0a-popped out for Musg rave in the 7th. bstruck out for Johnson in the 9th. LOB„Colorado 6, Los Angeles 6. 2B„ Pederson (27), Puig (21), Hernandez (17). HR„Arenado (38), off Jansen; Story (37), off Jansen; Bellinger (25), off Marquez; Muncy (35), off Marquez. RBIs„Arenado (110), Story (108), Muncy 2 (79), Bellinger 2 (76), Buehler (1). CS„Dahl (3). S„Marquez. Runners left in scoring position„Colorado 4 (LeMahieu, Dahl 2, Holliday); Los Angeles 3 (Grandal, Puig, Buehler). RISP„Colorado 0 for 4; Los Angeles 2 for 8. Runners moved up„LeMahieu 2, Grandal, Bellinger. GIDP„Machado. DP„Colorado 1 (Oberg, LeMahieu, Desmond).COLORADO IP H R ER BB SO NP ERA Marqz, L,14-11 4.2 5 4 2 2 9 84 3.77 Musg rave 1.1 2 1 1 0 0 19 4.63 Oberg .2 2 0 0 0 0 8 2.45 McGee 1 0 0 0 0 1 15 6.49 Johnson .1 0 0 0 0 0 1 4.26 LOS ANGELES IP H R ER BB SO NP ERA Buehler, W,8-5 6.2 1 0 0 3 3 93 2.62 Baez .2 0 0 0 1 0 10 2.88 Alexander 0 1 0 0 0 0 6 3.68 Maeda .2 0 0 0 0 1 11 3.81 Jansen 1 2 2 2 0 2 21 3.01Alexander pitched to 1 batter in the 8th. Inherited runners-scored„McGee 1-0, Baez 1-0, Maeda 1-0. HBP„Buehler (Desmond). PB„Wolters (6). Umpires„Home, Bill Welke; First, Brian Gorman; Second, Jerry Meals; Third, Marvin Hudson; Right, Quinn Wolcott; Left, Dave Rackley. T„3:21. A„47,816 (56,000).2018 POSTSEASONAll times TBAWILD CARDTuesday: Colorado (TBD) at Chicago (Lester 18-6), 8:09 p.m. (ESPN) Wednesday: Oakland (Hendricks 0-1) at New York (Severino 19-8, Happ 7-0 or Tanaka 12-6), 8:08 p.m. (TBS)DIVISION SERIES (Best-of-5; x-if necessary) American LeagueAll games on TBSBoston vs. New York-Oakland winnerFriday: New York-Oakland winner at Boston (Sale 12-4) Saturday, Oct. 6: New York-Oakland winner at Boston (Price (16-7) Monday, Oct. 8: Boston (Porcello 17-7) at New York-Oakland winner x-Tuesday, Oct. 9: Boston at New YorkOakland winner x-Thursday, Oct. 11: New York-Oakland win ner at BostonHouston vs. ClevelandFriday: Cleveland (Kluber 20-7) at Houston Saturday, Oct. 6: Cleveland (Carrasco 17-10) at Houston Monday, Oct. 8: Houston at Cleveland x-Tuesday, Oct. 9: Houston at Cleveland x-Thursday, Oct. 11: Cleveland at HoustonNational LeagueFS1 and MLB NetworkMilwaukee vs. Colorado-Chicago winnerThursday: Colorado-Chicago winner at Milwaukee Friday: Colorado-Chicago winner at Milwaukee Sunday, Oct. 7: Milwaukee at ColoradoChicago winner x-Monday, Oct. 8: Milwaukee at ColoradoChicago winner x-Wednesday, Oct. 10: Colorado-Chicago winner at Milwaukee Atlanta vs. Los Angeles Thursday: Atlanta (Mike Foltynewicz 13-10) vs. Los Angeles Friday: Atlanta vs. Los Angeles Sunday, Oct. 7: Los Angeles vs. Atlanta x-Monday, Oct. 8: Los Angeles vs. Atlanta x-Wednesday, Oct. 10: Atlanta vs. Los Angeles PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 3 1 0 .750 82 90 New England 2 2 0 .500 95 84 Buffalo 1 3 0 .250 50 106 N.Y. Jets 1 3 0 .250 89 89 SOUTH W L T PCT. PF PA Tennessee 3 1 0 .750 75 73 Jacksonville 3 1 0 .750 88 56 Houston 1 3 0 .250 96 108 Indianapolis 1 3 0 .250 94 100 NORTH W L T PCT. PF PA Cincinnati 3 1 0 .750 126 113 Baltimore 3 1 0 .750 123 65 Cleveland 1 2 1 .375 102 104 Pittsburgh 1 2 1 .375 102 116 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 2 2 0 .500 111 120 Oakland 1 3 0 .250 97 123 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 1 0 .667 64 44 Dallas 2 2 0 .500 67 77 Philadelphia 2 2 0 .500 82 81 N.Y. Giants 1 3 0 .250 73 95 SOUTH W L T PCT. PF PA New Orleans 3 1 0 .750 137 121 Carolina 2 1 0 .667 71 60 Tampa Bay 2 2 0 .500 112 139 Atlanta 1 3 0 .250 116 122 NORTH W L T PCT. PF PA Chicago 3 1 0 .750 111 65 Green Bay 2 1 1 .625 92 83 Minnesota 1 2 1 .375 90 110 Detroit 1 3 0 .250 94 114 WEST W L T PCT. PF PA L.A. Rams 4 0 0 1.000 140 67 Seattle 2 2 0 .500 85 81 San Francisco 1 3 0 .250 100 118 Arizona 0 4 0 .000 37 94WEEK 4 Sept. 27L.A. Rams 38, Minnesota 31Sundays GamesNew England 38, Miami 7 Dallas 26, Detroit 24 Chicago 48, Tampa Bay 10 Green Bay 22, Buffalo 0 Jacksonville 31, N.Y. Jets 12 Cincinnati 37, Atlanta 36 Tennessee 26, Philadelphia 23, OT Houston 37, Indianapolis 34, OT Seattle 20, Arizona 17 New Orleans 33, N.Y. Giants 18 L.A. Chargers 29, San Francisco 27 Oakland 45, Cleveland 42, OT Baltimore 26, Pittsburgh 14Mondays GameKansas City at Denver, late Open: Washington, CarolinaWEEK 5 Thursdays GameIndianapolis at New England, 8:20 p.m.Sunday, Oct. 7Miami at Cincinnati, 1 p.m. N.Y. Giants at Carolina, 1 p.m. Denver at N.Y. Jets, 1 p.m. Jacksonville at Kansas City, 1 p.m. Green Bay at Detroit, 1 p.m. Baltimore at Cleveland, 1 p.m. Atlanta at Pittsburgh, 1 p.m. Tennessee at Buffalo, 1 p.m. Oakland at L.A. Chargers, 4:05 p.m. Minnesota at Philadelphia, 4:25 p.m. Arizona at San Francisco, 4:25 p.m. L.A. Rams at Seattle, 4:25 p.m. Dallas at Houston, 8:20 p.m.Monday, Oct. 8Washington at New Orleans, 8:15 p.m. Open: Tampa Bay, ChicagoLATE SUNDAY RAVENS 26, STEELERS 14BALTIMORE 14 0 3 9 „26 PITTSBURGH 0 14 0 0 „14 First Quarter Bal„J.Brown 33 pass from Flacco (Tucker kick), 10:45. Bal„Collins 3 pass from Flacco (Tucker kick), 8:03. Second Quarter Pit„FG Boswell 34, 14:07. Pit„FG Boswell 39, 6:26. Pit„A.Brown 26 pass from Roethlisberger (Conner pass from Roethlisberger), 2:50. Third Quarter Bal„FG Tucker 47, 3:58. Fourth Quarter Bal„FG Tucker 49, 11:42. Bal„FG Tucker 28, 3:37. Bal„FG Tucker 31, 1:56. A„62,030. BAL PIT First downs 24 14 Total Net Yards 451 284 Rushes-yards 30-96 11-19 Passing 355 265 Punt Returns 1-4 1-3 Kickoff Returns 3-57 4-80 Interceptions Ret. 1-16 0-0 Comp-Att-Int 28-42-0 27-47-1 Sacked-Yards Lost 2-8 1-9 Punts 4-43.8 5-41.2 Fumbles-Lost 1-1 1-1 Penalties-Yards 7-50 5-40 Time of Possession 35:03 24:57 INDIVIDUAL STATISTICS RUSHING„Baltimore, Collins 11-42, J.Allen 10-30, Jackson 4-17, Turner 1-4, Moore 1-3, J.Brown 1-3, Flacco 2-(minus 3). Pittsburgh, Conner 9-19, Switzer 1-1, Roethlisberger 1-(minus 1). PASSING„Baltimore, Flacco 28-42-0-363. Pittsburgh, Roethlisberger 27-47-1-274. RECEIVING„Baltimore, Snead 6-56, M.Williams 5-51, J.Brown 3-116, Boyle 3-36, Crabtree 3-29, J.Allen 2-17, Andrews 2-12, Moore 1-19, White 1-14, Turner 1-10, Collins 1-3. Pittsburgh, Switzer 7-32, McDonald 5-62, A.Brown 5-62, Smith-Schuster 4-60, Conner 3-25, Washington 2-10, James 1-23. 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. 29, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and previous ranking: RECORD PTS. PVS 1. Alabama (58) 5-0 1,497 1 2. Georgia 5-0 1,405 2 3. Ohio State (1) 5-0 1,395 4 4. Clemson (1) 5-0 1,278 3 5. Louisiana State 5-0 1,233 5 6. Notre Dame 5-0 1,216 8 7. Oklahoma 5-0 1,193 6 8. Auburn 4-1 1,002 10 9. West Virginia 4-0 998 12 10. Washington 4-1 978 11 11. Penn State 4-1 920 9 12. Central Florida 4-0 759 13 13. Kentucky 5-0 707 17 14. Stanford 4-1 700 7 15. Michigan 4-1 687 14 16. Wisconsin 3-1 642 15 17. Miami (Fla.) 4-1 600 16 18. Oregon 4-1 462 19 19. Texas 4-1 403 18 20. Michigan State 3-1 281 21 21. Colorado 4-0 225 „ 22. Florida 4-1 210 „ 23. North Carolina State 4-0 118 „ 24. Virginia Tech 3-1 89 „ 25. Oklahoma State 4-1 88 „ Others receiving votes: Boise State 86, South Florida 83, Syracuse 74, Cincinnati 35, Iowa 34, Texas A&M 31, Washington State 14, TCU 13, California 10, Maryland 10, Missouri 8, Mississippi State 3, Boston College 3, BYU 3, Arizona State 2, Appalachian State 2, Duke 1, Hawaii 1, San Diego State 1.AMWAY COACHES TOP 25 POLLThe Amway Top 25 football poll, with “rstplace votes in parentheses, records through Sept. 29, total points based on 25 points for “rst place through one point for 25th, and previous ranking: RECORD PTS. PVS 1. Alabama (61) 5-0 1,597 1 2. Georgia 5-0 1,490 3 3. Ohio State (1) 5-0 1,467 4 4. Clemson (2) 5-0 1,417 2 5. Oklahoma 5-0 1,313 5 6. Louisiana State 5-0 1,285 6 7. Notre Dame 5-0 1,246 8 8. West Virginia 4-0 1,055 12 9. Auburn 4-1 1,049 10 10. Washington 4-1 1,027 11 11. Penn State 4-1 1,002 9 12. Wisconsin 3-1 797 13 13. Central Florida 4-0 763 14 14. Stanford 4-1 753 7 15. Kentucky 5-0 690 17 16. Michigan 4-1 627 15 17. Miami (Fla.) 4-1 587 16 18. Oregon 4-1 453 20 19. Michigan State 3-1 376 18 20. Texas 4-1 342 22 21. Oklahoma State 4-1 255 21 22. Colorado 4-0 170 „ 23. Virginia Tech 3-1 167 24 24. Boise State 3-1 160 25 25. North Carolina State 4-0 121 „ Others receiving votes: South Florida 109, Florida 105, Syracuse 48, Washington State 43, Cincinnati 42, TCU 40, Appalachian State 34, Texas A&M 31, Iowa 23, Missouri 21, Maryland 14, Mississippi State 13, Southern Cal 10, Boston College 9, San Diego State 9, Arizona State 8, South Carolina 6, California 5, Duke 5, Troy 5, Army 4, BYU 4, Louisiana Tech 2, Fresno State 1.TOP 25 SCHEDULEAll Times EDT SaturdayNo. 1 Alabama at Arkansas, Noon No. 2 Georgia vs. Vanderbilt, 7:30 p.m. No. 3 Ohio State vs. Indiana, 4 p.m. No. 4 Clemson at Wake Forest, 3:30 p.m. No. 5 LSU at No. 22 Florida, 3:30 p.m. No. 6 Notre Dame at No. 24 Virginia Tech, 8 p.m. No. 7 Oklahoma vs. No. 18 Texas at Dallas, Noon No. 8 Auburn at Mississippi State, 7:30 p.m. No. 9 West Virginia vs. Kansas, Noon No. 10 Washington at UCLA, 7:30 p.m. No. 12 UCF vs. SMU, 7 p.m. No. 13 Kentucky at Texas A&M, 7 p.m. No. 14 Stanford vs. Utah, 10:30 p.m. No. 15 Michigan vs. Maryland, Noon No. 16 Wisconsin vs. Nebraska, 7:30 p.m. No. 17 Miami vs. Florida State, 3:30 p.m. No. 20 Michigan State vs. Northwestern, Noon No. 21 Colorado vs. Arizona State, 4 p.m. No. 23 NC State vs. Boston College, 12:30 p.m. No. 25 Oklahoma State vs. Iowa State, 3:30 p.m.SCHEDULEAll Times EDT (Subject to change) Thursday, Oct. 4 SOUTHGeorgia State (2-3) at Troy (4-1), 7:30 p.m.SOUTHWESTTulsa (1-2) at Houston (3-1), 8 p.m.Friday, Oct. 5 EASTDartmouth (3-0) at Yale (2-1), 6 p.m.SOUTHGeorgia Tech (2-3) at Louisville (2-3), 7 p.m. Middle Tenn. (2-2) at Marshall (3-1), 7:30 p.m.FAR WESTUtah State (3-1) at BYU (3-2), 9 p.m.Saturday, Oct. 6 EASTColgate (4-0) at Bucknell (1-4), Noon Illinois (2-2) at Rutgers (1-4), Noon East Carolina (2-2) at Temple (1-3), Noon Kansas (2-3) at West Virginia (4-0), Noon Syracuse (4-1) at Pittsburgh (2-3), 12:20 p.m. Marist (1-3) at Columbia (2-1), 1 p.m. Bryant (3-1) at Duquesne (3-2), 1 p.m. Georgetown (1-4) at Fordham (0-4), 1 p.m. Holy Cross (1-4) at New Hampshire (0-4), 1 p.m. Lehigh (1-3) at Princeton (3-0), 1 p.m. Brown (1-2) at Rhode Island (3-1), 1 p.m. CCSU (2-3) at Robert Morris (0-3), 1 p.m. Harvard (2-1) at Cornell (1-2), 1:30 p.m. Penn (2-1) at Sacred Heart (3-1), 3 p.m. Villanova (3-2) at Maine (2-2), 3:30 p.m. South Florida (4-0) at UMass (2-4), 3:30 p.m. Stony Brook (4-1) at Towson (3-1), 4 p.m.SOUTHSan Diego (2-2) at Morehead State (1-3), Noon Missouri (3-1) at South Carolina (2-2), Noon Boston College (4-1) at NC State (4-0), 12:30 p.m. Jacksonville (1-2) at Davidson (4-1), 1 p.m. SC State (0-4) at Morgan State (1-3), 1 p.m. Elon (3-1) at James Madison (4-1), 1:30 p.m. W. Carolina (2-1) at Samford (1-4), 1:30 p.m. Wagner (1-4) at Campbell (4-1), 2 p.m. Lane (0-4) at Hampton (1-3), 2 p.m. Presbyterian (2-1) at Kennesaw State (4-1), 2 p.m. Howard (1-2) at NC Central (1-3), 2 p.m. Alabama State (1-3) at Alcorn State (4-1), 3 p.m. Wofford (3-1) at Chattanooga (4-1), 3 p.m. Delaware (2-2) at Richmond (2-3), 3 p.m. Gardner-Webb (1-3) at ETSU (4-1), 3:30 p.m. LSU (5-0) at Florida (4-1), 3:30 p.m. S. Alabama (1-4) at Ga. Southern (3-1), 3:30 p.m. Florida State (3-2) at Miami (4-1), 3:30 p.m. Clemson (5-0) at Wake Forest (3-2), 3:30 p.m. Albany (NY) (2-2) at Wm. & Mary (1-3), 3:30 p.m. MVSU (0-3) at Bethune-Cookman (2-3), 4 p.m. Jacksonville State (3-1) at E. Ky. (2-2), 4 p.m. Norfolk State (3-1) at Florida A&M (3-2), 4 p.m. La.-Monroe (2-3) at Mississippi (3-2), 4 p.m. Old Dominion (1-4) at FAU (2-3), 5 p.m. Charleston Southern (1-2) at Savannah State (0-4), 6 p.m. Tenn. State (2-1) at Austin Peay (2-3), 7 p.m. NC A&T (4-1) at Delaware State (0-4), 7 p.m. Okla. Panhandle State (2-3) at Grambling State (1-3), 7 p.m. UAB (3-1) at Louisiana Tech (3-1), 7 p.m. Abilene Christian (2-3) at McNeese State (4-1), 7 p.m. UConn (1-4) at Memphis (3-2), 7 p.m. W. Florida (4-1) at N. Alabama (3-2), 7 p.m. Nicholls (3-2) at Northwestern State (2-2), 7 p.m. SE Missouri (2-2) at Tenn. Tech (0-5), 7 p.m. SMU (2-3) at UCF (4-0), 7 p.m. Vanderbilt (3-2) at Georgia (5-0), 7:30 p.m. Auburn (4-1) at Miss. State (3-2), 7:30 p.m. Notre Dame (5-0) at Virginia Tech (3-1), 8 p.m.MIDWESTBuffalo (4-1) at Cent. Michigan (1-4), Noon Tulane (2-3) at Cincinnati (5-0), Noon Maryland (3-1) at Michigan (4-1), Noon Northwestern (1-3) at Mich. State (3-1), Noon E. Michigan (2-3) at W. Michigan (3-2), Noon Valparaiso (0-4) at Dayton (2-3), 1 p.m. Butler (3-1) at Drake (2-1), 2 p.m. N. Dakota State (4-0) at N. Iowa (2-2), 2 p.m. N. Illinois (2-3) at Ball State (2-3), 3 p.m. W. Illinois (2-2) at Illinois State (3-1), 3 p.m. Missouri State (2-1) at S. Dakota (2-2), 3 p.m. Miami (Ohio) (1-4) at Akron (2-1), 3:30 p.m. Ohio (2-2) at Kent State (1-4), 3:30 p.m. Iowa (3-1) at Minnesota (3-1), 3:30 p.m. Bowling Green (1-4) at Toledo (2-2), 3:30 p.m. Indiana (4-1) at Ohio State (5-0), 4 p.m. S. Illinois (1-3) at Youngstown State (1-3), 6 p.m. Murray State (1-3) at E. Illinois (1-4), 7 p.m. Ind. State (2-2) at S. Dakota State (2-1), 7 p.m. Nebraska (0-4) at Wisconsin (3-1), 7:30 p.m.SOUTHWESTAlabama (5-0) at Arkansas (1-4), Noon Oklahoma (5-0) vs. Texas (4-1) at Dallas, Noon Stephen F. Austin (1-3) at Sam Houston State (2-2), 2 p.m. Jackson State (1-2) at Ark.-Pine Bluff (1-4), 3:30 p.m. Kansas State (2-3) at Baylor (3-2), 3:30 p.m. Iowa State (1-3) at Okla. State (4-1), 3:30 p.m. SE La. (2-3) at Incarnate Word (2-2), 5 p.m. Houston Baptist (1-3) at Cent. Ark. (2-2), 7 p.m. UTSA (2-3) at Rice (1-4), 7 p.m. Kentucky (5-0) at Texas A&M (3-2), 7 p.m. Ala. A&M (2-3) at Texas Southern (1-3), 7 p.m. La.-Lafayette (1-4) at Texas State (1-3), 7 p.m. North Texas (4-1) at UTEP (0-5), 7:30 p.m.FAR WESTUC Davis (3-1) at N. Colorado (0-5), 2:05 p.m. S. Utah (0-4) at E. Washington (4-1), 3:05 p.m. Navy (2-2) at Air Force (1-3), 3:30 p.m. San Diego State (3-1) at Boise State (3-1), 3:30 p.m. Arizona State (3-2) at Colorado (4-0), 4 p.m. Portland State (1-4) at Montana (4-1), 4 p.m. New Mexico (2-2) at UNLV (2-2), 4 p.m. Weber State (3-1) at N. Arizona (2-3), 5:30 p.m. Idaho (2-2) at Idaho State (3-1), 5:35 p.m. Washington (4-1) at UCLA (0-4), 7:30 p.m. Liberty (2-2) at New Mexico State (1-4), 8 p.m. Wash. State (4-1) at Oregon State (1-4), 8 p.m. Cal Poly (1-4) at Sacramento State (2-2), 9 p.m. California (3-1) at Arizona (2-3), 10 p.m. Fresno State (3-1) at Nevada (3-2), 10:30 p.m. Colo. State (1-4) at San Jose State (0-4), 10:30 p.m. Utah (2-2) at Stanford (4-1), 10:30 p.m. Wyoming (2-3) at Hawaii (5-1), 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Wednesday National League Wild CardFAVORITE LINE UNDERDOG LINE At Chicago Off Colorado OffAmerican League Wild Card WednesdayAt New York Off Oakland OffNATIONAL HOCKEY LEAGUE WednesdayFAVORITE LINE UNDERDOG LINE At Toronto -210 Montreal +190 At Washington -130 Boston +120 Calgary -120 At Vancouver +110 At San Jose -165 Anaheim +155COLLEGE FOOTBALL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG At Houston 16 18 68 Tulsa At Troy 18 15 57 Ga. StateFridayAt Marshall 7 6 52 Mid. Tenn. Georgia Tech 2 3 57 At Louisville At BYU 3 3 54 Utah StateSaturdayAt Ga. Sthrn 11 14 55 S. Alabama South Florida 13 13 70 at UMass Clemson 16 17 Off At Wake Frst At Temple 14 11 55 East Carolina N. Illinois 7 3 51 At Ball State Syracuse 5 5 59 At Pittsburgh At UCF 26 24 71 SMU At FAU 15 14 68 Old Dominion At Ohio State 28 25 62 Indiana At NC State 3 4 59 Boston Coll. LSU 3 2 44 At Florida At S. Carolina 2 2 64 Missouri At Michigan 18 17 53 Maryland At Cincinnati 8 7 51 Tulane Ohio 14 12 70 At Kent State At W. Michigan 2 3 62 E. Michigan Buffalo 7 7 51 At Cent. Mich. At Akron 3 3 47 Miami (Ohio) Notre Dame 1 5 54 At Va. Tech Illinois 1 4 50 At Rutgers At Boise State 17 14 50 SDSU At Colorado 1 2 61 Ariz. State Liberty 5 4 62 At NMSU North Texas 25 25 Off At UTEP Washington 22 21 50 At UCLA At Stanford 5 5 Off Utah Fresno State 13 11 62 At Nevada Wash. State 14 16 63 At Oreg. State At Arizona Pk Pk 56 California At UNLV 11 11 67 New Mexico At Mich. State 10 11 48 Nwestern At W. Virginia 24 28 60 Kansas Alabama 34 33 61 At Arkansas At Louisiana Tech 9 9 57 UAB At Texas A&M 7 5 53 Kentucky At Okla. State 10 10 54 Iowa State At Georgia 28 26 51 Vanderbilt Iowa 2 6 42 At Minnesota At Toledo 20 20 Off Bowl. Green Auburn 4 3 45 At Miss. State Navy 3 4 49 At Air Force At Mississippi 21 23 74 La.-Monroe Oklahoma 9 7 60 Texas At Memphis 32 35 77 UConn La.-Lafayette 3 3 61 At Texas State At Rice +1 2 56 UTSA At Baylor 2 4 55 Kan. State At Miami 11 12 51 Fla. State At Wisconsin 22 20 55 Nebraska Colo. State 4 3 64 At SJSU At Hawaii 1 3 56 WyomingThursday TodayFAVORITE OPEN TODAY O/U UNDERDOG At New England 8 10 52 IndianapolisSundayBaltimore 1 3 47 At Cleveland At Kansas City 3 3 Off Jacksonville Tennessee 4 3 39 At Buffalo At Carolina 5 7 44 NY Giants At NY Jets Pk 2 Off Denver At Pittsburgh 4 3 57 Atlanta Green Bay 1 1 50 At Detroit At Cincinnati 5 5 50 Miami At LA Chargers 5 6 53 Oakland At San Francisco 3 4 41 Arizona At Philadelphia 3 3 44 Minnesota LA Rams 6 7 50 At Seattle At Houston 4 3 45 DallasMondayat New Orleans 6 7 52 Washington Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueMINNESOTA TWINS „ Signed a two-year player development contract with Pensacola (SL). TEXAS RANGERS „ Extended its player development agreement with Spokane (NWL) through the 2020 season.National LeaguePITTSBURGH PIRATES „ Announced hitting coach Jeff Branson and assistant hitting coach Jeff Livesey will not return in 2019. SAN DIEGO PADRES „ Announced player de velopment agreements with Amarillo (TL) and Lake Elsinore (Cal) through the 2020 season. Extended their player development agreement with Tri-City (NWL) through the 2020 season.FOOTBALLNational Football LeagueTAMPA BAY BUCCANEERS „ Released DT Jerel Worthy.HOCKEYNational Hockey LeagueNHL „ F Scott Hartnell announced his retirement. ANAHEIM DUCKS „ Claimed LW Pontus Aberg off waivers from Edmonton. CALGARY FLAMES „ Traded D Brett Kulak to Montreal for D Rinat Valiev and Matt Taormina. EDMONTON OILERS „ Traded D Jakub Jerabek to St. Louis for a conditional 2020 sixth-round draft pick. LOS ANGELES KINGS „ Assigned F Matt Luff, G Cal Petersen and D Daniel Brickley, Kale Clague and Kurtis MacDermid to Ontario (AHL). NASHVILLE PREDATORS „ Assigned F Colin Blackwell to Milwaukee (AHL). TORONTO MAPLE LEAFS „ Traded D Connor Carrick to Dallas for a conditional 2019 draft pick.American Hockey LeagueHARTFORD WOLF PACK „ Signed F Shawn St. Amant. Reassigned F Dawson Leedahl to Maine (ECHL).PRO BASKETBALLNBA PRESEASONRESULTS/SCHEDULE Sundays GamesSan Antonio 104, Miami 100 Boston 115, Charlotte 112 Chicago 128, New Orleans 116 L.A. Clippers 110, Sydney Kings (Australia) 91 Denver 124, L.A. Lakers 107Mondays GamesOrlando at Philadelphia, late New York at Washington, late New Orleans at Atlanta, late Sacramento at Phoenix, lateTodays GamesMiami at Charlotte, 7 p.m. Cleveland at Boston, 8 p.m. Memphis vs. Houston at Birmingham, Ala., 8 p.m. Toronto at Utah, 9 p.m. Denver at L.A. Lakers, 10:30 p.m.Wednesdays GamesNew York at Brooklyn, 7:30 p.m. Chicago at Milwaukee, 8 p.m. Detroit at Oklahoma City, 8 p.m. New Zealand Breakers at Phoenix, 10 p.m. Minnesota at L.A. Clippers, 10:30 p.m.Thursdays GamesIndiana at Houston, 8 p.m. Sacramento at L.A. Lakers, 10:30 p.m.PRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Detroit 8 7 1 0 14 32 24 Toronto 8 6 2 0 12 29 22 Boston 8 5 1 2 12 24 21 Tampa Bay 7 4 3 0 8 24 20 Montreal 7 4 3 0 8 21 19 Florida 7 3 4 0 6 19 27 Buffalo 7 3 4 0 6 20 24 Ottawa 6 2 4 0 4 11 17 METROPOLITAN DIVISION GP W L OT PTS GF GA Carolina 6 5 0 1 11 28 13 N.Y. Islanders 8 5 3 0 10 23 20 Philadelphia 8 4 3 1 9 25 21 N.Y. Rangers 6 3 2 1 7 21 23 Washington 7 2 3 2 6 19 24 Columbus 8 3 5 0 6 21 32 Pittsburgh 6 2 3 1 5 24 20 New Jersey 5 1 2 2 4 12 16 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Dallas 7 4 2 1 9 25 21 Winnipeg 7 4 3 0 8 25 27 St. Louis 7 4 3 0 8 19 18 Nashville 6 3 3 0 6 19 21 Colorado 6 3 3 0 6 17 26 Minnesota 7 2 4 1 5 21 20 Chicago 6 2 4 0 4 19 21 PACIFIC DIVISION GP W L OT PTS GF GA Edmonton 7 6 1 0 12 34 19 Vegas 7 6 1 0 12 34 16 Calgary 10 4 3 3 11 38 38 Arizona 7 4 2 1 9 24 21 Anaheim 6 3 3 0 6 19 23 San Jose 6 2 3 1 5 25 25 Los Angeles 8 1 6 1 3 18 32 Vancouver 7 1 6 0 2 11 30 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 GamesNashville 5, Carolina 4, OT Washington 5, St. Louis 2 Colorado 6, Dallas 5 Vegas 5, San Jose 2Mondays GameNY Islanders 3, Bern 2, OTWednesdays GameEdmonton at Cologne, 10 a.m.REGULAR SEASON Wednesdays GamesMontreal at Toronto, 7 p.m. Boston at Washington, 7:30 p.m. Calgary at Vancouver, 10 p.m. Anaheim at San Jose, 10:30 p.m.Thursdays GamesWashington at Pittsburgh, 7 p.m. Boston at Buffalo, 7 p.m. N.Y. Islanders at Carolina, 7 p.m. Columbus at Detroit, 7:30 p.m. Nashville at N.Y. Rangers, 7:30 p.m. Chicago at Ottawa, 7:30 p.m. Winnipeg at St. Louis, 8 p.m. Arizona at Dallas, 8:30 p.m. Minnesota at Colorado, 9 p.m. Philadelphia at Vegas, 10 p.m.TENNISATP WORLD TOUR /WTA TOURCHINA OPENMonday at The National Tennis Center, Beijing; Purse: ATP, $1.78 million (WT500); WTA, $8.29 million (Premier); Surface: Hard-OutdoorMens Singles First RoundFeliciano Lopez, Spain, def. Borna Coric (7), Croatia, 7-5, 5-7, 7-5. Karen Khachanov, Russia, def. Sam Querrey, United States, 6-4, 6-4. Kyle Edmund (5), Britain, def. Peter Gojowczyk, Germany, 3-6, 6-1, 6-2 Marton Fucsovics, Hungary, def. Andreas Seppi, Italy, 6-3, 6-4. Dusan Lajovic, Serbia, def. Vasek Pospisil, Canada, 2-6, 6-4, 6-4. Malek Jaziri, Tunisia, def. Wu Yibing, China, 6-4, 6-3. Womens Singles First RoundGarbine Muguruza (14), Spain, def. Ekaterina Makarova, Russia, 6-0, 6-4. Karolina Pliskova (7), Czech Republic, def. Sam Stosur, Australia, 6-4, 6-4. Carla Suarez Navarro, Spain, def. Yulia Putintseva, Kazakhstan, 6-1, 6-0. Katerina Siniakova, Czech Republic, def. Alison Van Uytvanck, Belgium, 7-5, 6-4. Aliaksandra Sasnovich, Belarus, def. Mihaela Buzarnescu, Romania, 6-3, 6-1. Petra Martic, Croatia, def. Barbora Strycova, Czech Republic, 6-2, 6-3. Zhang Shuai, China, def. Elise Mertens (15), Belgium, 6-1, 3-6, 6-3. Caroline Wozniacki (2), Denmark, def. Belinda Bencic, Switzerland, 6-2, 6-3. Naomi Osaka (8), Japan, def. Zarina Diyas, Kazakhstan, 6-4, 6-3.Second RoundAnastasija Sevastova, Latvia, def. Madison Keys (17), United States, wal kover. Julia Goerges (10), Germany, def. Lesia Tsurenko, Ukraine 6-4, 4-6, 2-2 retired. Donna Vekic, Croatia, def. Ons Jabeur, Tunisia, 7-6 (5), 6-4.Mens Doubles First RoundDenys Molchanov, Ukraine, and Igor Zelenay, Slovakia, def. Nicholas Monroe and Jack Sock, United States, 7-5, 7-6 (3). Lukasz Kubot, Poland, and Marcelo Melo (2), Brazil, def. Gong Mao-Xin and Zhang Ze, China, 6-4, 4-6, 10-7. Juan Martin del Potro and Leonardo Mayer, Argentina, def. Andrey Rublev, Russia, and Alexander Zverev, Germany, 6-2, 3-6, 11-9.Womens Doubles First RoundLara Arruabarrena, Spain, and Darija Jurak, Croatia, def. Kaitlyn Christian, United States, and Oksana Kalashnikova, Georgia, 7-5, 7-6 (4). Raquel Atawo, United States, and Anna-Lena Groenefeld, Germany, def. Shuko Aoyama, Japan, and Lidziya Marozava, Belarus, 3-6, 6-4, 10-3. Nicole Melichar, United States, and Kveta Peschke (5), Czech Republic, def. Duan Yingying and Wang Yafan, China, 6-1, 4-6, 10-7. Lucie Hradecka, Czech Republic, and Ekaterina Makarova (7), Russia, def. Kirsten Flipkens, Belgium, and Raluca Olaru, Romania, 6-2, 2-6, 10-7.ATP WORLD TOURRAKUTEN JAPAN OPENMonday at Musashino Forest Sport Plaza Tokyo; Purse: $1.78 million (WT500); Surface: Hard-OutdoorMens Singles First RoundMilos Raonic (6), Canada, def. Adrian Mannarino, France, 6-3, 6-4. Benoit Paire, France, def. Nicolas Jarry, France, 6-4, 7-6 (1). Denis Shapovalov, Canada, def. Chung Hyeon (7), South Korea, 6-3, 3-6, 6-2. Yosuke Watanuki, Japan, def. Robin Haase, Netherlands, 6-7 (7), 6-4, 6-1. Kei Nishikori (3), Japan, def. Yuichi Sugita, Japan, 6-4, 6-1. Martin Klizan, Slovakia, def. Steve Johnson, United States, 6-4, 7-6 (4). Daniil Medvedev, Russia, def. Diego Schwartzman (4), Argentina, 6-4, 6-4.Mens Doubles First RoundJamie Murray, Britain, and Bruno Soares (2), Brazil, def. Divij Sharan, India, and Artem Sitak, New Zealand, 6-3, 7-5. Fabrice Martin and Gilles Simon, France, def. Henri Kontinen, Finland, and John Peers (1), Australia, 3-6, 7-6 (4), 10-7.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 19 6 6 63 65 38 New York Red Bulls 19 7 5 62 57 32 New York City FC 15 9 8 53 55 41 Columbus 13 9 9 48 39 38 Philadelphia 14 12 5 47 43 45 Montreal 12 15 4 40 42 52 D.C. United 10 11 8 38 53 48 New England 8 11 11 35 44 49 Toronto FC 9 15 6 33 54 58 Chicago 8 16 7 31 46 57 Orlando City 7 18 4 25 40 66 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 15 6 9 54 49 38 Sporting Kansas City 15 8 7 52 55 37 Los Angeles FC 14 8 8 50 58 46 Portland 13 9 9 48 46 45 Seattle 14 11 5 47 41 32 Real Salt Lake 13 11 7 46 50 50 Los Angeles Galaxy 12 11 8 44 60 59 Vancouver 11 12 7 40 47 59 Minnesota United 11 16 3 36 45 58 Houston 9 13 8 35 50 45 Colorado 6 18 6 24 32 59 San Jose 4 19 8 20 47 66 3 points for victory, 1 point for tieSaturdays GamesChicago 3, Los Angeles FC 1 Seattle 4, Colorado 0 D.C. United 5, Montreal 0 Philadelphia 0, Columbus 0, tie Toronto FC 4, New England 1 Minnesota United 2, New York City FC 1 Houston 3, San Jose 2 Los Angeles Galaxy 3, Vancouver 0 FC Dallas 0, Portland 0, tieSundays GamesNew York Red Bulls 2, Atlanta United FC 0 Real Salt Lake 1, Sporting Kansas City 1, tieSaturday, Oct. 6Columbus at Montreal, 3 p.m. New England at Atlanta United FC, 3:30 p.m. Vancouver at Toronto FC, 5 p.m. Minnesota United at Philadelphia, 7:30 p.m. Orlando City at FC Dallas, 8 p.m. Los Angeles Galaxy at Sporting Kansas City, 8:30 p.m. Los Angeles FC at Colorado, 9 p.m. Portland at Real Salt Lake, 9:30 p.m. New York Red Bulls at San Jose, 10:30 p.m.Sunday, Oct. 7Chicago at D.C. United, 1 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.CFLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS. PF PA Ottawa 8 5 0 16 327 293 Hamilton 7 7 0 14 407 341 Toronto 3 10 0 6 281 414 Montreal 3 11 0 6 247 436 WEST DIVISION W L T PTS. PF PA x-Calgary 11 2 0 22 418 264 Saskatchewan 9 5 0 18 367 361 Edmonton 7 7 0 14 371 370 Winnipeg 7 7 0 14 426 333 B.C. 6 7 0 12 304 336 x-clinched playoff berthSept. 28Calgary 38, Toronto 16Saturdays GamesHamilton 40, BC 10 Winnipeg 30, Edmonton 3

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018By LINDSEY TANNERAP MEDICAL WRITERConcussions plunged in Ivy League football after the kickoff line was moved to thwart what might be the games most dangerous play, according to a study published Monday. The aim of the 5-yard move was to have more kickoffs land in the end zone and reduce returns. That play is one of the only times where players on both teams have the space to get up to full speedŽ rushing at each other and potentially risking a head-on tackle, said University of Pennsylvania researcher Douglas Wiebe, the lead author. The 2016 change came at the recommendation of league coaches after data from the previous year showed kickoffs accounted for 6 percent of all plays but 21 percent of concussions. With NCAA approval, they moved the kickoff line from the 35-yard line to the 40. The touchback line was also moved, from the 25-yard line to the 20. The NCAA approved the changes on an experimental basis for the eight private universities in the Ivy League. Other NCAA teams have kickoffs at the 35. The researchers compared the two seasons since the change with the previous three years. They found the average concussion rate per 1,000 kickoffs plummeted from almost 11 to just 2. Touchbacks increased to nearly 50 percent from almost 18 percent during the previous three years. Concussion rates for other types of play were lower than those for kickoffs throughout the study years and only declined slightly after the rule change. The research appears in the Journal of the American Medical Association. It was paid for by the Ivy League and Big Ten. Its very promising that were able to see an effect like that,Ž said Zachary Kerr, a researcher in the University of North Carolinas exercise and sport science department. Kerr, who was not involved in the study, said the NCAA should take the results seriously as it considers policy changes to reduce injuries. While the Ivy League has been especially aggressive about modifying its playing and practice rules, all levels of football „ from Pee Wee to professional „ have taken steps to decrease the frequency of kickoff returns. The risks of the play, which creates high speed crashes, are common knowledge. Dartmouth College Coach Buddy Teevens eliminated players tackling each other at most of his teams practices „ even before the Ivy League passed a leaguewide rule about it. He also invented a robotic dummy that is used in tackling drills. Teevens said the decision to push up the kickoff line was made collaboratively among the Ivy Leagues coaches. Our thing for our game at our level has been productive,Ž he said. Im happy to see the results and share them with the country and certainly the NCAA and maybe other people follow suit.Ž The NCAA implemented a new rule this season at all levels of college football that allows players to call for a fair catch on kickoffs that come down short of the end zone but beyond the 25-yard line. A fair catch means the kick cannot be advanced and a ball carrier is not tackled. The result of the play is the equivalent of a touchback, where the ball is placed at the 25. The Ivy League uses the fair catch rule, along with kicking off from the 40. Boston University concussion expert Dr. Robert Cantu, who was not involved in the research, considers the return the most dangerous play in football.Ž He noted that after data showed NFL concussions overall increased slightly last season, the leagues rules committee considered eliminating the kickoff return, but decided not to. The Ivy League is really leading the charge into bringing about rule changes to make football safer,Ž Cantu said. In 2011, the NFL moved the kickoff line to the 35yard line from the 30, but a published analysis concluded that overall kickoff play injuries dropped but not head injuries. While the Ivy Leagues rule was an experiment, the study results likely will solidify it as formal policy, Wiebe said. Its a real public health success story,Ž he said.Concussions drop in Ivy League football with kickoff change AP PHOTOA new study published Monday, Oct. 1, 2018, shows the number of concussions plunged in Ivy League football after the kicko and touchback lines were moved. The rule change was intended to limit kicko returns, which some experts consider the games most dangerous play. By ERIC OLSONAP COLLEGE FOOTBALL WRITEREno Benjamin turned in the best rushing performance in the Football Bowl Subdivision this season and became the “rst Arizona State player to go over 300 yards when he ran 30 times for 312 against Oregon State. The total was the highest since Arizona quarterback Khalil Tate went for 327 yards against Colorado last October. Benjamin smashed the ASU single-game rushing record of 250 yards by Ben Malone against Oregon State in 1973, and his total ranks eighth alltime on the Pac-12 chart. Benjamin also set an ASU record with 185 rushing yards by halftime, making him the “rst Sun Devils player to run for 100 through two quarters since 2011. The sophomore from Wylie, Texas, ran for three touchdowns and also caught three passes for 27 yards and a TD. His 339 all-purpose yards are most in the nation this season. Oregon State has given up the top two rushing games of the season. Last week, Arizonas J.J. Taylor went for 284 yards on 27 carries against the Beavers. Oregon State is allowing 342.3 rushing yards per game against FBS opponents, worse in the nation.200 ClubJoining Benjamin as 200-yard rushers were Oregon State freshman Jermar Jefferson and Clemsons Travis Etienne. Jeffersons 254 yards on 31 carries against Arizona State ranks third-best in the nation. He also had a 238-yard night against Southern Utah of the Football Championship Subdivision on Sept. 8. Etienne ran 27 times for a career-high 203 yards and three touchdowns, including the game-winner, against Syracuse. There have been 15 200-yard games this season.The long ballThere were three 90-plus-yard pass plays. Alabamas Mac Jones connected with Jaylen Waddle for 94 yards against Louisiana-Lafayette, Penn States Trace McSorley hooked up with KJ Hamler for 93 against Ohio State and SMUs William Brown and Tyler Page teamed for a 92-yarder against Houston Baptist.Going the other wayAir Forces Zane Lewis had the longest interception return in the nation when he took one back 99 yards against Nevada. The Falcons have scored a non-offensive touchdown in all “ve games.All the wayTexas A&M freshman Jashaun Corbin became the “fth player in the country to return a kick 100 yards, doing it on the opening kickoff against Arkansas. It was the Aggies “rst kick return for a touchdown on an opening kickoff since 1994.National leadersBowl Subdivision leaders in the major statistical categories are Wisconsins Jonathan Taylor in rushing (157 yards per game), Washington States Gardner Minshew II in passing (398.4 ypg) and Colorados Laviska Shenault II in receiving (145.3 ypg).Stat of the weekWashingtons Jake Browning completed 23 of 25 passes against BYU for the highest completion rate (92 percent) of the season. He was one pass short of matching the NCAA record for completion percentage in a game. Georgias Greyson Lambert was 24 of 25 against South Carolina in 2015.Arizona State RB Benjamin 1st to break 300-yard mark By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERThe AP Top 25 voters need to start getting more creative when “lling out the “nal spots on their ballots. The top of The Associated Press college football poll is not all that tricky to “gure out after a month of the season. Orders may differ, but there seems to be consensus on the top 10 or so teams. As it should be, the rankings get harder to “gure down ballot. Those last few spots have been especially volatile the past couple weeks, with teams turning over like graduate assistants on a coaching staff. For just the second time since the AP poll expanded to Top 25 in 1989, at least “ve teams dropped out of the poll in consecutive weeks. The last time it happened was September 1999. This week the “ve teams to jump into the rankings were comprised of two making their season debut (Colorado and North Carolina State) and three teams re-entering (Florida, Virginia Tech and Oklahoma State). They took the places of California, Mississippi State, Texas Tech, Duke and BYU. Nothing against the Gators, Hokies and Cowboys, but that could just as easily have been Texas A&M, Iowa and Washington State. Pretty good Power Five teams are not particularly interesting. It is getting near the point of the season where voters should consider some teams from outside the Power Five, like maybe Appalachian State or Hawaii. Eventually some of these upstarts will breakthrough. Heat check considers the possibility of sooner rather than later while assessing this weeks AP Top 25. 1. Alabama (5-0) Next: at Arkansas. The Crimson Tide has scored at least 45 points and gained at least 500 yards in each of its “rst “ve games, a “rst in the history of the program. Heat check: Just right. 2. Georgia (5-0) Next: vs. Vanderbilt. The Bulldogs have only “ve sacks, last in the SEC; if youre looking for a potential issue against tougher opponents „ like LSU in two weeks. Heat check: Too hot. 3. Ohio State (5-0) Next: vs. Indiana. Ohio State is the only team in the country to allow three plays from scrimmage of at least 80 yards and one of two teams that has given up four 70-plus plays, including two 93-yard touchdowns. Remove those four plays, and the Buckeyes are allowing 4.4 yards on the other 330 plays they have faced „ which would rank 12th in the nation. Heat check: Too cold. Should be No. 2 after two good wins away from Columbus. 4. Clemson (5-0) Next: at Wake Forest. The last three games, RB Travis Etienne has 487 yards on 54 carries (9.01 per carry) and six touchdowns. The sophomore is blossoming into the star Clemson fans have been waiting for. Heat check: Too hot. 5. LSU (5-0) Next: at No. 22 Florida. A big dose of Ole Miss defense helped the Tigers “nd their offense with a season-high 573 yards. Lets see if it plays in The Swamp. Heat check: Touch too cold. Flip-”op with Clemson. 6. Notre Dame (5-0) Next: at No. 24 Virginia Tech. The Fighting Irish offense is rounding into form, but it took a hit with the loss of OG Alex Bars, a second-team preseason All-American. Heat check: Just right. 7. Oklahoma (5-0) Next: vs. No. 19 Texas in Dallas. After averaging 8.29 yards per play last season and threatening the FBS record held by 2006 Hawaii (8.58), the Sooners are averaging 8.9 this season, best in the country. Heat check: Just right. 8. Auburn (4-1) Next: at Mississippi State. The Tigers offense seems to be regressing. They have run for a total of 187 yards in the last two games against Arkansas and Southern Miss. Heat check: Too hot. 9. West Virginia (4-0) Next: vs. Kansas. October is all about avoiding the upset for the Mountaineers so they can face this challenging November: at Texas, TCU, at Oklahoma State, Oklahoma. Heat check: Too hot. 10. Washington (4-1) Next: at UCLA. How long before the Huskies shake that headto-head loss to Auburn and jump the Tigers? Heat check: Just right. 11. Penn State (4-1) Next: vs. No. 20 Michigan State, Oct. 13. The Nittany Lions last four losses, dating to the 2017 Rose Bowl, have been by a combine eight points. Heat check: Too cold. 12. UCF (4-0) Next: vs. SMU. The Knights have trailed for 1 minute, 3 seconds this season. Heat check: A touch too hot. 13. Kentucky (5-0) Next: at Texas A&M. RB Benny Snell and Kentucky football might just overshadow the start of basketball practice in Lexington if they keep this up. Maybe. Heat check: Too cold. 14. Stanford (4-1) Next: vs. Utah. Heisman runner-up Bryce Love is tied for 47th in the country in rushing (81.75 yards per game) and averaging 4.30 per carry, close to half what he did last season. Heat check: Too hot. 15. Michigan (4-1) Next: vs. Maryland. DE Chase Winovich has been the best player on the nations best defense, with 10.5 tackles for loss and three sacks. Heat check: Too cold. 16. Wisconsin (3-1)Next: vs. Nebraska. During a week off, RB Jonathan Taylor moved into the national lead with 157 yards rushing per game as the previous leader, Darrell Henderson of Memphis, had a poor game. Heat check: Too hot. 17. Miami (4-1) Next: vs. Florida State It is QB NKosi Perrys team now. At least thats what coach Mark Richt is hoping. Heat check: Too hot. 18. Oregon (4-1) Next: vs. Washington, Oct. 13. The Ducks rest up before getting another chance for a signature victory. Heat check: Too cold. 19. Texas ( 4-1) Next: No. 7 Oklahoma in Dallas. Heat check is trying to temper its enthusiasm for the Longhorns “rst four-game winning streak since 2013. But hasnt Texas done more than Miami and Wisconsin to this point? Heat check: Too cold. 20. Michigan State (3-1) Next: vs. Northwestern. Behind DE Kenny Willekes and LB Joe Bachie, the Spartans are smothering the running game, allowing 1.49 per rush. Heat check: Too hot. 21. Colorado (4-0) Next: vs Arizona State. The Buffaloes schedule has been cottony soft, but WR Laviska Shenault Jr. is one of the most exciting players in the country and thats good enough for Heat Check to welcome CU to the rankings. Heat check: But the Buffs are a little too hot. 22. Florida (4-1) Next: vs. No. 5 LSU. Upon further review, losing to Kentucky is not embarrassing. Heat check, regrets the error. Heat check: Too cold. 23. NC State (4-0) Next: vs. Boston College. Quietly, Wolfpack QB Ryan Finley is sixth in the country, averaging 328 yards passing per game. Heat check: Too cold. 24. Virginia Tech (3-1) Next: vs. No. 6 Notre Dame. Was the ODU loss some kind of dream sequence? Heat check: Too hot. 25. Oklahoma State (4-1) Next: vs. Iowa State. Cowboys fans were calling for more touches for TB Justice Hill so coach Mike Gundy obliged. Hill carried 31 times against Kansas for 189 yards after just 46 rushes in the “rst four games. Heat check: Too cold. Should be out: Virginia Tech. Should be in: Appalachian State.AP Top 25 Heat Check: Ohio St too low; More love of Kentucky COLLEGE FOOTBAL: AP Top 25 COLLEGE FOOTBALL: COLLEGE FOOTBALL: Stat Watch

PAGE 35

The Sun | Tuesday, October 2, 2018 www.yoursun.com E/N/C Page 7By STEVEN WINEAP SPORTS WRITERDAVIE, Fla. (AP) „ The standings Monday offered small consolation for the “rst-place Miami Dolphins. They hardly felt or looked like the best team in the AFC East after a 38-7 loss at New England The drubbing left the Dolphins with a deceptive 3-1 record, injuries issues and room for recrimination. Thats why today is always the toughest,Ž said coach Adam Gase, who has dealt with the day-after blues before. Everyone is brutally honest. Youre going to have con”ict; youre going to have some back and forth. Today is an emotional day. Its a bad feeling when you get drummed in a division rivals stadium. Its not something you like to experience, and youre mad you cant do anything about it now.Ž Instead, the Dolphins began looking ahead to another road game Sunday against Cincinnati (3-1) while wondering who will be available to play. Center Daniel Kilgore (left arm) and cornerback Bobby McCain (knee) joined an already long injury list with potentially serious ailments, and tackle JaWuan James was also banged up. The rout will test the teams culture, which Gase found wanting during a six-win season in 2017. There were signs of strife Sunday when defensive tackle Jordan Phillips had an angry outburst on the sideline after coming out of the game. Gase defended defensive line coach Kris Kocureks rotation pattern. Theres a reason were subbing the way were subbing against that team,Ž Gase said. Its not a secret why were doing it. Whatever Kris wants the d-linemen to do, thats what were doing.Ž The Dolphins have cause to be testy, with their fast start now looking like a mirage. Theyve been outscored this season 90-82, and outgained by 435 yards. The offense ranks third-worst in the NFL, and the secondarys a mess, with even top cornerback Xavien Howard getting burned Sunday for two touchdowns. Gase struggled to explain how his team could play so badly after winning its “rst three games. He said the opponents were more physical, which hadnt happened previously, and that wasnt the lone issue. One familiar problem was penalties „ 10 for 89 yards. Nothing went right,Ž Gase said. Nothing we did was good.Ž Receiver Albert Wilson offered an assessment that was candid but mystifying, given the high stakes against the divisions perennial powerhouse: We didnt have any energy going in.Ž Miamis defensive front four looked especially listless, allowing Patriots rookie Sony Michel to run for 112 yards and his “rst career touchdown. It was a lot of shooting yourself in the foot „ misalignments, missed tackles, self-in”icted wounds,Ž defensive end Cameron Wake said. And maybe some physicality as well.Ž Because the Patriots defensive line also dominated, the Dolphins couldnt run the ball, and Ryan Tannehill had little time to throw. He was able to target Danny Amendola only three times and Jakeem Grant twice even though both were open the whole game,Ž Gase said. Absent was the creative play-calling of earlier games that led to chunk yardage. When youre not getting “rst downs, youre not moving the football, youre not getting the defense on their heels a little bit, its tough to get those play calls in,Ž Tannehill said. This years offensive line was expected to be the best Tannehill has played behind, but three of the “ve starters are now hurt, with guard Josh Sitton earlier sidelined for the season. That leaves Tannehill in a precarious position, much like Miamis lead in the AFC East.1st-place Dolphins hardly look like the AFC Easts best team AP PHOTONew England Patriots defensive tackle Adam Butler, right, sacks Miami Dolphins quarterback Ryan Tannehill (17) during the second half of an NFL football game, in Foxborough, Mass. By MARK LONGAP SPORTS WRITERJACKSONVILLE, Fla. „ The Jacksonville Jaguars are preparing to play without running back Leonard Fournette again, maybe even for a longer stretch than before. Fournette re-injured his right hamstring in a 31-12 victory against the New York Jets on Sunday, and coach Doug Marrone has no timetable for his return. The second-year pro had tests following the game, and Marrone says results show the injury is no worse than before. Considering Fournette missed two and a half games after initially tweaking it and clearly returned too soon, it makes sense that the Jaguars (3-1) would be even more cautious this time around. Jacksonville plays at Kansas City on Sunday. Marrone says if I knew exactly what the deal was and I could tell you, three, six, 10, IR, whatever, I would. I just dont know.ŽJaguars planning to play without Leonard Fournette again AP PHOTORight: New York Jets cornerback Morris Claiborne, left, upends Jacksonville Jaguars running back Leonard Fournette (27) during the first half of an NFL football game, Sunday, in Jacksonville, Fla. By BARRY WILNERAP PRO FOOTBALL WRITERNEW YORK „ Onequarter of the way through the schedule, minus the Panthers and Redskins who had byes in Week 4, theres one obvious trend in the NFL: Nobody knows anything. Still, well try to decipher what happened in a September that saw some early season swoons and some sizzling starts.The goodThe NFL wants offense, offense and more offense. If a game winds up 60-55, the folks on Park Avenue will have no problem with it. So the points explosion the Rams and Chiefs put forth in the “rst four games deserve praise for their entertainment value, and perhaps for pleasing the upper echelon bosses of the league. Both teams have young, strong-armed gamblers at quarterback, dynamic running backs, and schemes that befuddle defenses. Kudos, too, go to some of the unexpectedly impressive teams through the opening month. We talk of: „Cincinnati Although the defense hasnt quite come around, the Bengals (3-1) have displayed enough with the ball, averaging 31.5 points despite playing three road games. Theres a resilience this club rarely has displayed in recent seasons, best exhibited by the way the Bengals rallied to win at Atlanta on Sunday. We didnt ”inch,Ž quarterback Andy Dalton said. We just kept going. Thats what you need to be a really good team and to be a good offense.Ž „Baltimore And most notably, Joe Flacco, who with a new and much stronger receiving group, has looked like the guy who helped the Ravens (3-1) win the 2012 championship. Almost always possessing a reliable defense, Baltimore has yielded 65 points; only Jacksonville among clubs that have played four times has yielded fewer. „Tennessee Talk about resilience, the Titans (3-1) have won three straight, each by three points. The gumption they showed in overtime versus defending Super Bowl champ Philadelphia „ converting three fourthdown plays in overtime, one via penalty „ is a great sign in Music City. „Chicago Monsters of the Midway indeed. Its been a while since a trade just before the season kicked off has had the kind of impact of the Bears (3-1) getting Khalil Mack from Oakland. This is a defense that should keep Chicago in every game „ dont go overboard, Bears fans, by Mitchell Trubiskys six touchdown passes against a befuddled and, at times disinterested group of Buccaneers „ and that bodes well for winter time for a recently downtrodden team. „ Cleveland. Hey, the Browns (1-2-1) have a win already. And a tie. „TV ratings. They are up and, as we get closer to cold and nasty weather, the numbers “gure to continue climbing.The badLets start with the new head coaches, who have a combined mark of 10-18, including Arizona, the only winless team at 0-4. Steve Wilks has a defensive background, but the Cardinals have allowed 94 points while scoring a measly 37. Already, 13 teams have scored at least 37 points in a game. You must score consistently to win in the current NFL. Chicagos Matt Nagy and Tennessees Mike Vrabel (see above) each are 3-1. Indianapolis Frank Reich, Oaklands Jon Gruden, Detroits Matt Patricia and the Giants Pat Shurmur all are 1-3. Also not worth bragging about: „10-minute OTs. The 2017 rule change had no effect as there were no ties. Already weve had two this season, nearly had three more on Sunday, and a perhaps unintended consequence of the shortening of overtime from 15 minutes, generally for player safety, could be coming. The OT structure allows the team that kicks off to begin the extra session to get the ball if the opponent opens with a field goal. What if that opponent uses up all 10 minutes and kicks a three-pointer to win it as overtime expires? „The malaise plaguing supposed Super Bowl contenders in Minnesota, Pittsburgh and Atlanta, all playing far below expectations and revealing some alarming weak spots.Shield your eyesLeVeon Bells holdout and what it has done to the Steelers, on the “eld and in the locker room, has gotten ugly. Injuries to such key players as Earl Thomas, Tyler Eifert, Jimmy Garoppolo and three Falcons defensive starters not only were tough to watch, but could have long-range impacts on their careers and their teams chances. Finally, the of“ciating coaches grit their teeth or, in the case of Packers Mike McCarthy, slam their play sheet to the ground. Players demonstratively protest calls and reversals of calls. Broadcasters, including former NFL of“ciating chiefs, wonder aloud where that decision came from and how it was reached. Owners probably throw food around in their luxury boxes. Points of emphasis become so emphasized that they exceed their intent. Hey, a Miami Dolphin gets hurt trying to avoid landing too hard on a quarterback in fear of getting a penalty for something that physics say is unavoidable. Video replay in September became more intrusive than ever, and perhaps even a bit unreliable. Of course, there are three more months to go. Lets see what October brings.The good, bad and ugly of NFLs opening 4 weeks AP PHOTOPittsburgh Steelers head coach Mike Tomlin listens to a question while meeting with reporters following a 26-14 loss to the Baltimore Ravens in an NFL football game in Pittsburgh, Sunday. By DOUG FEINBERGAP BASKETBALL WRITERSAN CRISTOBAL DE LA LAGUNA, Spain „ Sue Bird and Diana Taurasi know that winning a World Cup keeps getting more dif“cult. With the rest of the world improving, the two iconic U.S. players are especially proud of what they accomplished with a third straight championship. The World Championship, now the World Cup, is always the hardest one to win,Ž said Taurasi. Its a grind, its physically tough and mentally tough. When you talk about playing three games in three nights, you just dont do that anymore as a pro. This is the only tournament that challenges you in that way.Ž The Olympics, where the Americans have won six straight gold medals, are somewhat easier with days off between medal-round games. Listen, three games in a row? Im lucky if I play back-to-backs in the WNBA,Ž Bird said. Its a question mark. Three game in a row? And the other thing about these games is, they are very intense. Teams are picking up full court. They are pressuring you for 40 minutes. For these other countries, theyve been champing at the bit, waiting for these games. Weve just come off seasons.Ž While the U.S. still hasnt lost since earning the bronze in the 2006 World Cup, the games are getting more competitive. The U.S. trailed at some point for every game in the tournament until the title game against Australia, which it won 73-56 on Sunday. The Americans won the six games by an average of 20.3 points „ their slimmest margin since 1998. With womens basketball growing around the world, teams just arent as afraid of the U.S. as they used to be. Both African teams, Nigeria and Senegal, feature former American college and WNBA players who have competed against U.S. players. Both squads led the U.S. before falling. They have two eyes just like we have two eyes,Ž said Nigerian guard Sarah Ogoke, who grew up in Houston. They dont have six heads.Ž Still, the Americans have the best players, and even if Bird and Taurasi dont return in 2022 when they both will be in their early 40s, the U.S. has a solid nucleus with World Cup MVP Breanna Stewart, Aja Wilson, Elena Delle Donne and Brittney Griner. The Americans are 100-1 in major international competitions since the 1996 Olympics. One thing that will help the U.S. stay on top is a change in the qualifying system for the Olympics and World Cup. There will be qualifying tournaments starting in November 2019 and then in February 2020. The Americans already have secured a berth in the 2020 Tokyo Olympics. These new tournaments will give the U.S. an opportunity to train more and play in meaningful tournaments during those months instead of working out at camp for a few days with many players missing. Its a chance for us to get together and get some of our younger players an opportunity to compete in international competitions,Ž USA Basketball CEO Jim Tooley said. We also will have the opportunity to host some of the events as well.ŽChallenge grows for US to keep spinning gold in basketball NFL: Jacksonville Jaguars BASKETBALL: World Cup NFL: NFL: Miami Dolphins

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, October 2, 2018 TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 91 LOW 7440% chance of rain 10% chance of rainMostly sunny, a t-storm around in the p.m.91 / 7340% chance of rain WEDNESDAY GULF WATER TEMPERATUREA thunderstorm in spots in the afternoon90 / 7340% chance of rain THURSDAYA thunderstorm in spots in the afternoon92 / 7240% chance of rain FRIDAYPartly sunny with thunderstorms possible90 / 7335% chance of rain SUNDAYMostly sunny90 / 7325% chance of rain SATURDAY 1 3 6 5 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 310-50 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 VENICE83901001019692Air 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. 0.01Ž Month to date 0.00Ž Normal month to date 0.14Ž Year to date 56.28Ž Normal year to date 44.17Ž Record 1.25Ž (1987) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.00Ž Normal month to date 0.17Ž Year to date 38.76Ž Normal year to date 42.94Ž Record 1.25Ž (1957) High/Low 92/75 Normal High/Low 89/71 Record High 94 (1986) Record Low 62 (1994) High/Low 91/75 High/Low 91/75 Normal High/Low 88/70 Record High 94 (2004) Record Low 62 (2001)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. 7.58 12.46 6.84 14.03/1979 Oct. 0.00 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 56.28 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 86 76 t 87 74 s Bradenton 90 75 t 89 74 t Clearwater 90 76 t 91 76 t Coral Springs 89 80 pc 89 78 pc Daytona Beach 87 73 t 87 73 pc Fort Lauderdale 88 79 pc 88 79 s Fort Myers 90 74 t 91 73 t Gainesville 88 71 pc 90 69 pc Jacksonville 86 70 pc 87 71 t Key Largo 87 80 pc 87 79 s Key West 90 83 pc 90 79 sh Lakeland 88 73 t 89 72 t Melbourne 88 79 t 88 78 pc Miami 88 78 pc 89 78 pc Naples 91 74 t 91 75 t Ocala 88 70 t 90 69 t Okeechobee 87 72 t 86 72 s Orlando 88 74 pc 89 73 pc Panama City 87 74 pc 89 71 s Pensacola 88 75 pc 87 74 pc Pompano Beach 89 80 pc 89 76 pc St. Augustine 86 74 pc 86 74 s St. Petersburg 90 76 t 91 76 t Sarasota 90 74 t 91 73 t Tallahassee 89 70 pc 91 69 s Tampa 92 76 t 92 76 t Vero Beach 88 76 pc 88 77 pc West Palm Beach 89 76 pc 89 77 sh 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 7:55a 1:30a --4:55p Wed. 1:00a 3:02a 9:21a 6:14p Today 6:32a 3:11p 11:37p --Wed. 7:58a 1:18a --4:30p Today 4:50a 2:09p ----Wed. 6:25a 3:16p 11:23p --Today 8:27a 1:59a --5:24p Wed. 9:53a 6:43p ----Today 4:47a 1:50p 9:52p 11:57p Wed. 6:13a 3:09p 10:31p --ENE 8-16 1-2 Light E 8-16 1-3 LightFt. Myers 90/74 storms afternoon Punta Gorda 92/74 storms afternoon Sarasota 90/74 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 12:26 a.m. 2:27 p.m. Wednesday 1:25 a.m. 3:24 p.m. Today 7:21 a.m. 7:14 p.m. Wednesday 7:22 a.m. 7:13 p.m. Today 12:10a 6:26a 12:41p 6:56p Wed. 1:09a 7:24a 1:39p 7:53p Thu. 2:04a 8:19a 2:33p 8:48p ROSA Monterrey 86/67 Chihuahua 85/63 Los Angeles 79/64 Washington 84/70 New York 79/67 Miami 88/78 Atlanta 86/68 Detroit 74/56 Houston 88/74 Kansas City 86/72 Chicago 70/62 Minneapolis 61/58 El Paso 89/69 Denver 81/56 Billings 69/44 San Francisco 72/62 Seattle 62/44 Toronto 60/50 Montreal 56/45 Winnipeg 53/40 Ottawa 56/41 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: 10/2/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 80 61 sh 81 57 s Anchorage 55 46 s 55 46 pc Atlanta 86 68 pc 87 69 s Baltimore 82 67 pc 83 64 pc Billings 69 44 c 51 30 pc Birmingham 89 70 pc 90 71 s Boise 70 51 c 69 46 pc Boston 63 60 r 69 58 pc Buffalo 68 55 r 70 62 pc Burlington, VT 59 50 r 62 53 c Charleston, WV 80 66 c 82 66 pc Charlotte 84 66 pc 87 67 s Chicago 70 62 sh 85 66 pc Cincinnati 80 68 pc 83 71 t Cleveland 77 62 t 82 71 t Columbia, SC 86 68 s 88 68 s Columbus, OH 81 68 t 83 70 t Concord, NH 56 51 r 71 48 pc Dallas 86 72 pc 88 74 pc Denver 81 56 c 83 44 s Des Moines 70 67 pc 84 51 t Detroit 74 56 r 79 70 c Duluth 56 51 c 65 35 r Fairbanks 55 30 pc 55 33 s Fargo 61 52 c 63 28 r Hartford 69 62 r 75 54 s Helena 61 40 c 54 34 pc Honolulu 87 75 s 88 75 pc Houston 88 74 pc 88 75 pc Indianapolis 83 68 pc 85 71 pc Jackson, MS 88 69 pc 89 70 s Kansas City 86 72 pc 89 62 pc Knoxville 83 65 pc 84 65 pc Las Vegas 84 71 sh 84 66 t Los Angeles 79 64 pc 73 62 r Louisville 83 70 pc 85 73 pc Memphis 87 71 pc 89 73 pc Milwaukee 65 58 c 80 58 t Minneapolis 61 58 c 78 39 t Montgomery 90 69 pc 91 69 s Nashville 83 68 pc 87 68 pc New Orleans 90 77 pc 89 74 pc New York City 79 67 pc 78 63 pc Norfolk, VA 84 67 s 86 69 s Oklahoma City 84 71 pc 85 71 pc Omaha 78 70 pc 89 50 pc Philadelphia 82 69 pc 83 64 pc Phoenix 80 73 r 87 69 t Pittsburgh 75 65 t 77 66 pc Portland, ME 56 51 r 68 53 pc Portland, OR 68 47 pc 66 47 pc Providence 67 63 r 72 56 pc Raleigh 83 63 s 86 66 s Salt Lake City 75 60 t 73 57 sh St. Louis 89 72 pc 92 72 pc San Antonio 86 74 pc 88 71 t San Diego 73 67 pc 74 68 r San Francisco 72 62 r 69 59 sh Seattle 62 44 pc 60 46 pc Washington, DC 84 70 pc 85 68 pc Amsterdam 61 49 r 59 51 pc Baghdad 106 78 pc 105 75 pc Beijing 77 47 s 79 49 s Berlin 54 46 c 58 44 pc Buenos Aires 63 43 s 65 43 s Cairo 92 76 s 93 75 s Calgary 31 17 sn 35 21 s Cancun 86 77 t 87 77 t Dublin 62 50 c 62 51 c Edmonton 37 22 sn 41 24 s Halifax 55 52 r 64 58 r Kiev 63 44 pc 56 40 pc London 68 53 pc 67 52 pc Madrid 78 50 s 80 51 s Mexico City 74 53 t 72 54 t Montreal 56 45 r 61 51 c Ottawa 56 41 c 63 50 c Paris 61 55 r 66 45 pc Regina 38 25 r 35 18 sn Rio de Janeiro 89 75 s 89 74 pc Rome 71 56 t 77 59 pc St. Johns 49 37 pc 49 39 pc San Juan 87 75 sh 87 76 sh Sydney 72 57 s 76 62 c Tokyo 81 66 s 77 65 c Toronto 60 50 sh 65 62 c Vancouver 58 41 sh 56 44 c Winnipeg 53 40 c 44 23 rHigh ........................ 94 at Tampa, FLLow ........................ 18 at Stanley, ID(For the 48 contiguous states yesterday)84On Oct. 2, 1947, a 32-degree low in Raleigh, N.C., became the earliest recorded freezing temperature there. Q: What does the term noreaster refer to?A: A strong storm coming up the Eastern Seaboard 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 91/74 87/72 90/73 90/73 89/73 88/73 88/72 87/71 88/72 92/76 90/75 90/77 90/74 90/74 91/73 92/74 90/74 91/73 91/74 89/73 89/74 90/72 91/71 90/76 89/73 89/76 90/75 90/74 91/73 91/74 90/74 89/73 90/74 90/76 89/77 91/74 90/74 91/74Forecasts and graphics provided by AccuWeather, Inc. 2018 Changing one person, when we had things go wrong at all levels (Sunday). ... We as coaches have got to coach better. That starts with me,Ž Koetter added. But Mike Smith didnt miss any tackles. He didnt not rush the passer. He didnt blow any coverages. He didnt have any communication errors.Ž The decision to start Winston against the Falcons essentially has been the plan since Koetter learned in late June that Winston would miss the “rst three games unless we were playing lights-out in a good way or lights-out in a bad way like (Sunday).Ž The coach reiterated Fitzpatrick, whos played for seven teams during a 14-year career, did a good job “lling in for Winston. We brought Fitz here two years ago to be a mentor to Jameis and a guy who could “ll in if Jameis was injured. Both times we asked him to “ll in „ a three-game stretch a year ago he went 2-1 and a four-game stretch he led us to 2-2 this year,Ž Koetter said. Job well done. In fact, excellent. I think any team in the league would take that.Ž Fitzpatrick, 35, said he understands the move. What I said to my Dad after how Week 1 went, and Week 2 and Week 3, was basically ... either Im going to win the NFL MVP this year or Ill be back on the bench at some point. Thats just the reality of the situation,Ž said Fitzpatrick, whos thrown for 1,356 yards, 11 touchdowns and “ve interceptions. Its not something I necessarily wanted to hear. ... But Jameis is back,Ž Fitzpatrick added. Jameis is the guy. Hes the face of the franchise. Hes going to do a great job.ŽWINSTONFROM PAGE 1 That was a reference to Phil Mickelsons critical comments about U.S. captain Tom Watson after another American loss at Gleneagles. Reed and Woods lost both matches to Francesco Molinari and Tommy Fleetwood. In the second match, Woods often was playing the hole by himself because Reed hit into the water, the ankle-deep rough or out-of-bounds. Woods played his lone foursomes match with Bryson DeChambeau and lost that one, too. For somebody as successful in the Ryder Cup as I am, I dont think its smart to sit me twice,Ž Reed said. Reed won his singles match well after Europe had enough points to win back the Ryder Cup.RYDERFROM PAGE 1 AP PHOTOU.S. players Webb Simpson, left, Tiger Woods and Patrick Reed, right, attend the press conference of the losing team after Europe won the 2018 Ryder Cup golf tournament at Le Golf National in Saint Quentin-en-Yvelines, outside Paris, France, Sunday. promise to commit to Louisville. A jury was being selected Monday with opening statements set for Tuesday. It is the “rst trial related to an FBI investigation that exposed the sleazy side of big money in college basketball and led to charges against multiple people involved in making payments to student athletes. Other defendants, including former assistant coaches from Arizona, Auburn, Southern Cal and Oklahoma State, face separate trials. Neither Bowen, now 19, nor his father, Brian Bowen Sr., has been charged. Nor has Pitino, who was “red by Louisville along with athletic director Tom Jurich after the investigation became public. The indictment says Adidas played a role in helping lure star players to its af“liated teams and keep them from going to teams sponsored by competitors like Nike. It also includes allegations that recruiters talked about using money from Adidas to pay two other families of prized high school basketball recruits, besides Bowen. Lawyers for the defendants say any recruiting issues should have been the NCAAs problem, not fodder for a federal prosecution. In one episode central to the case, investigators recorded a meeting at a Las Vegas hotel in which Dawkins met with an assistant coach at Louisville and the director of an amateur team to talk about making backdoor cash payments to players, with the expectation that he could manage their business affairs once they turned professional. The men didnt know that another person in the room was an FBI informant. At the meeting, Dawkins was overheard warning how an Adidas competitor was coming with a higher numberŽ for Bowens family, the criminal complaint said. It said he also claimed hed been in touch with the Louisville head coach about how to come with more money. Prosecutors say the defendants settled on a plan to pay the Bowen family four $25,000 installments, with the money coming from Adidas, but disguised by routing it through an amateur team run by Merl Code. They contend that the secret payments defrauded colleges because Bowen and other young athletes would not have quali“ed for generous scholarships if they were known to have accepted outside payments. Also, the basketball programs might have to forfeit games or lose tournament eligibility if they were found to have used ineligible players. Defense lawyers plan to challenge this argument. The defendants, they wrote in a recent court “ling, were not trying to cause “nancial harm to these schools, but rather were trying to help them recruit a great basketball team that would bring in millions of dollars in revenue and bolster their national reputation.Ž Prosecutors havent ruled out calling recruits or their family members as witnesses. And its likely that Pitinos name will come up in testimony at a trial expected to last at least three weeks. While the case has generated headlines, college basketball largely remained business as usual last season. No teams were declared ineligible for the NCAA Tournament. Bowen, who has not been accused of having any personal knowledge of payments to his family, may have suffered more than anyone associated with the case so far. Louisville suspended him before he ever played a game. He transferred to the University of South Carolina, but after it said he couldnt play this season, he signed with a professional team in Australia, effectively ending his college career and dimming his hope of playing in the NBA. Pitino has insisted there was nothing suspicious about how the teenager was recruited. Some people will believe it, some people wont,Ž Pitino told The Associated Press in a recent interview. That I dont care.ŽUNDERBELLYFROM PAGE 1 AP PHOTOIn this Feb. 21 photo, former Louisville basketball Hall of Fame coach Rick Pitino talks to reporters during a news conference in New York.

PAGE 37

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 120 7.42 -17.6AAR AIR .30 .6 84 51.52 36.46 305 46.22 +17.6ABB Ltd ABB .76e 3.2 ... 28.67 21.22 1760 23.42 -12.7ABM ABM .70 2.2 20 44.70 28.17 1078 32.12 -14.8ADT Inc n ADT ... ... ... 9.84 6.93 2084 9.20 +17.6sAES Corp AES .52 3.7 11 14.11 9.86 7027 14.05 +29.7AFLAC s AFL 1.04 2.2 15 48.19 40.71 1867 47.16 AG MtgeIT MITT 2.00f 11.1 9 19.95 16.31 205 17.95 -5.6AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 2 25.57 +.9AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 14 25.27 -.2AGCO AGCO .60 1.0 26 75.95 56.36 777 59.68 -16.4AH Belo AHC .32 7.1 ...dd 5.80 4.25 36 4.49 -6.5AK Steel AKS ... ... 22 6.80 4.00 17184 4.93 -12.9AMC Ent AMC .68 3.4 ...dd 21.45 10.80 1937 19.86 +31.5AMCON DIT .72 .8 19 100.00 80.95 85.00 -13.1AMN Hlth AMN ... ... 21 68.20 37.71 706 52.54 +6.7ARC Docu ARC ... ... 18 4.84 1.62 419 2.69 +5.5ASA Gold ASA .04e .5 ...q 12.36 8.18 63 8.87 -21.6AT&T Inc T 2.00 6.0 7 39.80 30.13 22435 33.49 -13.9AT&T 66 n TBB ... ... ... 26.72 24.13 121 24.83 -4.8A10 Ntwks ATEN ... ... ...dd 8.25 5.63 335 6.13 -20.6AU Optron AUO .18e ... ... 4.76 3.40 812 4.23 +14.3AVX Cp AVX .46 2.6 ...cc 21.48 14.51 497 17.85 +3.2AXA EqH n EQH .13p ... ... 23.21 19.90 1463 21.13 -1.2AZZ Inc AZZ .68 1.4 22 56.05 39.50 157 49.66 -2.8Aarons AAN .12 .2 12 56.00 34.29 538 54.29 +36.2sAbbottLab ABT 1.12 1.5 31 73.58 53.20 7196 74.12 +29.9AbbVie ABBV 3.84 4.0 17 125.86 85.24 3740 95.00 -1.8AberFitc ANF .80 3.9 12 29.69 11.62 1731 20.58 +18.1AbdAsPac FAX .42 10.1 ...q 5.18 4.08 639 4.17 -14.5AbdAustEq IAF .70e 11.8 ...q 6.77 5.66 46 5.95 -6.6AbdnChile CH .58e 8.4 ...q 9.64 6.50 83 6.90 -22.7AbdGlbInc FCO .84 9.8 ...q 9.48 7.80 15 8.53 -3.3AbdEMSmC ABE .21e 1.4 ...q 15.82 13.79 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.76 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 28 8.39 -7.0AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.63 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.60 32.13 -3.2AcadiaRlt AKR 1.08 3.9 48 30.63 21.34 525 27.91 +2.0Accenture ACN 2.92 1.7 27 175.64 133.66 2335 173.51 +13.3AccoBrds ACCO .24 2.2 19 14.63 10.90 568 11.14 -8.7AcmeU ACU .44 2.0 21 25.55 18.51 2 21.54 -7.9AcornInt rs ATV ... ... ... 38.86 13.21 3 20.00 +13.4ActiniumP ATNM ... ... ...dd .87 .33 692 .74 +11.7Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 7 22.93 +7.3Actuant ATU .04 .1 ...dd 31.00 21.50 622 27.80 +9.9Acuity AYI .52 .3 18 186.99 109.98 702 155.18 -11.8Acushnet n GOLF ... ... ... 27.87 16.91 148 27.04 +28.3AdaDvsEq ADX 1.32e 1.2 ...q 16.82 14.30 405 16.66 +10.8AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 210 20.18 +1.7AdmRsc AE .88 2.1 ...dd 50.59 37.63 3 42.64 -2.0Adecaogro AGRO ... ... ... 11.15 6.93 261 7.28 -29.6tAdient n ADNT 1.10 2.9 ... 86.42 38.86 1259 38.11 -51.6AdtalemGl ATGE .36 .8 19 56.45 30.71 342 47.88 +13.9AdvAuto AAP .24 .1 30 171.33 78.81 588 169.60 +70.1AdvDisp n ADSW ... ... ... 27.93 21.50 389 26.70 +11.5AdvDrainS WMS .32 1.1 25 33.50 17.90 482 30.00 +25.8Advansx n ASIX ... ... ... 46.51 32.29 190 33.19 -21.1AdvClayCv AVK 1.13 7.1 ...q 16.50 14.62 103 15.82 -.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 9 53.70 -8.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 17 22.42 +4.4AdvSh ef n CWS ... ... ... 32.47 28.94 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 1 40.00 +14.3AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 49.34 AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.35 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 11 47.82 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.58 32.17 +4.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 2 70.00 -2.0AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 5 25.45 -1.7AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 28.56 -8.1AdMadDm FWDD .18e .3 ...q 57.19 50.34 55.55 +3.9AdvActBear HDGE ... ... ...q 8.58 7.22 131 7.44 -5.1Aecom ACM ... ... 12 39.90 30.95 520 32.78 -11.8AegeanMP ANW .08 5.7 4 5.15 .60 214 1.41 -67.2Aegon AEG .25e 3.9 ... 7.48 5.50 821 6.44 +2.2Aegon cap AEH 1.59 6.3 ... 26.52 25.40 109 25.42 -1.5Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 33 25.55 -1.5Aegon t AEB .77 3.1 ... 25.49 23.55 18 24.46 +1.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 1283 56.95 +8.2Aerocntry ACY ... ... 3 17.34 12.05 2 15.10 -.9AerohiveN HIVE ... ... ...dd 6.50 3.55 191 4.12 -29.3AerojetR AJRD ... ... ...dd 37.70 24.41 505 33.25 +6.6Aetna AET 2.00 1.0 20 206.66 149.69 1256 203.60 +12.9tAffilMgrs AMG 1.20 .9 11 216.99 136.38 536 137.17 -33.2Agilent A .60 .8 84 75.00 60.42 2837 71.26 +6.4Agnico g AEM .44 ... 41 49.80 32.18 847 34.11 -26.1AgreeRlt ADC 2.16 4.1 27 57.49 43.74 218 52.44 +1.9Air Inds AIRI .60 42.9 ... 1.95 1.27 29 1.40 -17.2AirLease AL .40 .9 6 50.70 40.26 407 45.37 -5.7AirProd APD 4.40 2.6 25 175.17 150.55 596 169.43 +3.3AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 7 25.30 18.97 215 21.52 -8.0AlaPw pf Q ALPpQ 1.25 5.1 ... 27.05 24.49 49 24.55 -7.6AlamoGp ALG .44 .5 24 120.58 88.12 36 89.95 -20.3AlamosGld AGI .02 .4 ... 7.30 4.06 1049 4.60 -29.3AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1729 67.76 -7.8AlbnyIn AIN .68 .9 34 82.20 55.80 143 78.31 +27.4Albemarle ALB 1.34f 1.3 16 144.99 86.75 760 100.84 -21.2Alcoa Cp AA ... ... 21 62.35 39.58 3624 40.86 -24.2AlexB Inc ALEX .28 1.3 30 30.35 20.83 261 22.08 -20.4Alexanders ALX 18.00 5.2 ... 436.80 332.98 17 348.81 -11.9AlexREE ARE 3.72 3.0 31 134.37 114.00 675 123.36 -5.5AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.35 429 34.27 -7.4AlexcoR g AXU ... ... ... 1.79 1.00 173 1.04 -34.6AlgonPw n AQN .51f ... ... 11.34 9.45 271 10.34 -7.3Alibaba BABA ... ... 48 211.70 152.85 10599 162.00 -6.0Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.64 .63 253 .79 -78.5sAllegCp Y ... ... ...cc 659.11 529.81 54 641.60 +7.6AllegTch ATI ... ... ...dd 30.25 21.02 1192 29.47 +22.1sAllegion ALLE .84 .9 ... 91.58 73.85 783 91.14 +14.6Allergan AGN 2.88 1.5 12 215.10 142.81 1666 192.33 +17.6Allergn pfA AGNpA 55.00 10.1 ... 769.13 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 170 74.12 -.3AlliCAMun AKP .70 5.1 ...q 14.11 12.49 5 13.63 +.3AlliData ADS 2.28 1.0 14 278.33 192.02 450 237.84 -6.2AlliBNtlMu AFB .75 6.0 ...q 14.00 12.17 29 12.39 -7.5AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 150 11.70 -8.3AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 24.01 236 30.69 +22.5AlliantEg s LNT 1.34 3.2 21 45.52 36.84 1739 42.41 -.5AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 345 6.99 -.6AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 341 6.16 -.8AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 332 13.16 +.8AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 97 23.08 +9.2Allz24Tgt n CBH ... ... ... 10.05 8.75 50 9.20 +1.1AllnzgDI&Cv ACV 2.00 8.0 ...q 25.31 20.34 36 25.10 +14.9AlldCap47 AFC 1.72 6.8 ... 26.31 25.14 10 25.42 -.2AllisonTrn ALSN .60 1.2 18 53.74 36.06 1211 51.64 +19.9Allstate ALL 1.84 1.9 14 105.36 88.29 1658 98.53 -5.9Allstat pfA ALLpA 1.41 5.7 ... 26.20 24.63 48 24.73 -3.4tAllstate 53 ALLpB 1.28 5.1 ... 27.28 24.93 57 24.93 -5.0Allstat pfC ALLpC 1.69 6.7 ... 26.49 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.39 10 25.43 -3.6tAllstat pfE ALLpE 1.66 6.5 ... 27.29 25.38 113 25.39 -3.3Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.02 21 25.54 -4.0AllyFincl ALLY .60f 2.3 11 31.29 23.90 3446 26.34 -9.7tAlmadM n AAU ... ... ... 1.24 .56 303 .59 -42.3 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 26.74 7 30.92 +.7AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.45 9 30.84 -6.7AlpMoIntQ IMOM ... ... ...q 33.00 26.61 2 28.77 -5.3sAlpMoUSQ QMOM ... ... ... 34.33 27.28 14 33.70 +17.8AlpArcVl n VMOT ... ... ... 31.39 27.12 8 28.96 -.1AlphaPro APT ... ... 18 4.25 3.15 17 3.60 -10.0AlpGDDiv 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 5 43.44 -3.3AlpsEqSect EQL 1.83e 2.5 ...q 73.82 65.11 8 73.24 +5.3AlpDisrTc n DTEC ... ... ... 30.48 24.40 8 29.69 +17.8sAlpBzSoMed BUZ ... ... ... 38.91 30.14 5 39.00 +21.8AlpsRivFlex RFFC ... ... ... 36.59 30.68 9 36.06 +3.8Alps RivDiv RFDA ... ... ... 34.12 29.89 10 33.34 +5.3AlpRvrCare RFCI ... ... ... 26.24 23.73 11 23.80 -3.6AlpRivUncn RFUN ... ... ... 26.52 24.98 7 25.41 -2.4AlpSprtJG SGDJ ... ... ...q 37.25 22.99 189 24.03 -28.5sAlpMedBrk SBIO ... ... ...q 39.50 29.15 63 38.38 +17.0AlpSprotG SGDM .12e .8 ...q 22.54 14.69 13 15.58 -24.8AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.42 2 38.20 +5.4AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.53 3 21.01 -17.3AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 1 22.45 -2.7AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 79 26.72 -6.7AlpBarr400 BFOR .25e .6 ...q 46.25 39.00 3 44.89 +8.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 16 24.58 -2.3AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 71 46.07 +.6AlpAlerMLP AMLP 1.35e 12.4 ...q 11.89 9.01 11308 10.86 +.6Alteryx n AYX ... ... ... 63.18 19.98 669 56.77 +124.7Altice n ATUS ... ... ...dd 25.56 14.60 3904 17.98 -5.7AltisrcAst AAMC ... ... ...dd 93.80 55.00 4 58.12 -28.8AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.3 19 74.38 53.91 5867 60.33 -15.5AlumChina ACH ... ... ... 23.54 9.20 38 11.12 -38.0ATrFn pfA AFSIpA 1.69 10.4 ... 24.67 13.96 12 16.25 -21.1AmTrF pfB AFSIpB 1.81 10.7 ... 25.23 12.92 20 16.87 -22.8AmTrF pfC AFSIpC 1.91 10.6 ... 25.00 14.91 2 17.91 -20.3AmTrF pf F AFSIpF ... ... ... 23.46 13.93 42 16.31 -20.6AmTrF pfE AFSIpE ... ... ... 25.71 14.80 15 18.12 -20.9AmTrFn 7.5 AFST ... ... ... 26.94 23.30 7 24.43 -5.6AmTrFn 55 AFSS 1.81 7.8 ... 26.00 21.41 4 23.06 -7.8AmTrF pfD AFSIpD 1.88 10.4 ... 24.86 14.42 29 18.05 -18.7AmberRd AMBR ... ... ...dd 10.29 6.14 78 9.56 +30.2Ambev ABEV .05e 1.1 8 7.43 4.28 15052 4.61 -28.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 66.11 51.89 1545 63.29 +7.3Ameresco AMRC ... ... 23 15.35 7.55 139 13.74 +59.8AMovilL AMX .17e 1.0 24 19.91 14.85 1127 16.25 -5.2AmMovl A AMOV ... ... ... 19.87 14.77 5 16.15 -5.0AmAssets AAT 1.08f 2.9 23 41.69 30.62 347 36.96 -3.3AmAxle AXL ... ... 5 20.27 13.96 1628 17.41 +2.2AmCampus ACC 1.84 4.5 50 45.50 34.52 436 40.99 -.1AEagleOut AEO .55 2.3 17 29.88 12.51 3557 24.33 +29.4AEP AEP 2.48 3.5 17 78.07 62.71 1785 70.90 -3.6AEqInvLf AEL .24f .7 14 38.56 27.06 279 34.68 +12.9AmExp AXP 1.56f 1.4 16 111.77 87.54 3361 107.90 +8.6AFnclGrp AFG 1.60f 1.5 19 121.69 101.02 239 109.99 +1.3AFnclGp 54 AFGE 1.56 6.1 ... 26.92 25.20 7 25.48 -2.8AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 17 25.47 -2.9AHm4Rent AMH .20 .9 ... 23.34 18.39 2637 21.54 -1.4AHm4R pfC AMHpC 1.38 4.8 ... 28.75 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.53 24.61 12 24.84 -9.3tAHm4R pfE AMHpE 1.59 6.6 ... 27.53 24.30 16 24.24 -9.5AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.27 11 23.01 -8.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 40 23.25 -9.0AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 3595 53.08 -10.9AmLorain ALN ... ... ...dd .39 .13 .14 -20.5AMidstrm AMID .41 6.6 ...dd 15.25 5.30 1256 6.25 -53.2AmrRlty ARL ... ... ...dd 21.57 8.67 3 17.24 +34.2AmRenAs n ARA ... ... ... 24.07 9.91 377 22.84 +31.3AmShrd AMS ... ... 18 3.75 2.25 153 3.74 +44.0AmStsWtr AWR 1.02 1.7 36 61.66 49.55 278 60.07 +3.7AmTower AMT 3.16f 2.2 42 155.28 130.37 971 144.03 +1.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 17.40 183 19.08 -2.9AmWtrWks AWK 1.82 2.1 38 92.37 76.04 458 87.53 -4.3AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 25.40 24.62 615 24.93 Amerigas APU 3.80 9.7 32 48.37 39.01 146 39.34 -14.9Ameriprise AMP 3.60 2.4 12 183.90 129.87 790 148.83 -12.2AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1220 92.79 +1.1Ametek AME .56f .7 33 81.92 65.65 1035 79.71 +10.0AmiraNatF ANFI ... ... ... 6.21 1.57 60 1.67 -60.0Ampco AP ... ... ...dd 18.60 5.55 106 5.71 -54.0Amphenol APH .92 1.0 37 97.56 80.42 950 94.47 +7.6AmpioPhm AMPE ... ... ... 4.95 .35 1080 .52 -87.3AmpSrLn n YESR ... ... ... 28.57 23.85 24.09 -1.3AmpDivOpt DIVO ... ... ... 31.01 26.74 0 30.09 +3.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 98 .98 -3.0Amrep AXR ... ... ... 9.88 6.44 0 7.34 +4.6Anadarko APC 1.00 1.5 80 76.70 46.75 3902 68.74 +28.2Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 8.3 25 55.21 40.66 484 49.80 +7.8Anf DvAlt n DALT ... ... ... 10.90 9.62 16 10.48 +3.1AnglogldA AU ... ... ... 12.00 7.08 1907 8.55 -16.1tABInBev BUD 3.19e 3.7 21 126.50 87.15 1581 86.54 -22.4Anixter AXE ... ... 15 88.85 56.25 90 68.47 -9.9Annaly NLY 1.20e 11.7 12 12.43 9.95 7250 10.25 -13.8Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 15 25.43 -.3Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 31 25.30 -.2Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 57 24.13 -2.6Annaly pfF NLYpF ... ... ... 26.59 24.54 36 25.40 -1.6Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 478 17.50 -11.3AnteroMid AM 1.56f 5.4 23 34.18 24.20 755 29.12 +.3AnteroRes AR 1.00 5.6 37 22.69 16.31 2489 17.96 -5.5sAnthem ANTM 3.00 1.1 17 276.00 182.31 1015 276.20 +22.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 13.1 10 6.09 4.54 1261 4.58 -15.8Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.35 4 25.82 -2.3Anwrth pfB ANHpB 1.56 6.2 ... 29.84 24.60 0 25.25 -8.0Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 5 25.02 -.6Aon plc AON 1.60 1.0 31 158.77 130.87 469 154.85 +15.6Apache APA 1.00 2.1 31 49.59 33.60 2621 48.36 +14.5AptInv AIV 1.52 3.5 25 45.64 37.97 1007 43.85 +.3tAptInv pfA AIVpA 1.72 6.8 ... 27.80 25.52 15 25.35 -7.5ApolloCRE ARI 1.84 9.9 12 19.57 17.56 1004 18.67 +1.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 8 25.32 -1.9ApolloGM APO 1.95e 5.5 12 37.35 28.00 1066 35.49 +6.0ApollG pfA APOpA 1.59 6.4 ... 26.62 23.98 29 24.83 -5.6ApolG pfB APOpB 1.59 6.5 ... 25.55 24.25 138 24.61 -.9ApolloI 43 AIY 1.72 6.9 ... 26.70 24.98 15 25.03 -4.0ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 50 16.10 -.7ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 42 15.66 -.6AppHReit n APLE 1.20 6.9 39 20.19 16.72 1139 17.39 -10.9ApldIndlT AIT 1.20 1.5 21 82.35 59.70 127 77.56 +13.9Aptargrp ATR 1.28 1.2 32 112.31 79.97 209 107.77 +24.9Aptiv APTV .22 .3 16 103.23 79.20 1890 84.09 -.9AquaAm WTR .88f 2.4 27 39.55 32.37 548 36.64 -6.6Aquantia n AQ ... ... ... 18.49 9.60 289 12.66 +11.7Acquavnt n WAAS ... ... ... 18.72 10.87 68 17.51 +12.8Aramark ARMK .90f 2.1 21 46.09 36.29 1981 42.57 -.4ArborRT ABR 1.00 8.8 9 12.35 7.89 879 11.40 +31.9Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 2 25.54 +.8ArborR pfB ABRpB 1.94 7.6 ... 25.79 24.59 1 25.59 +.1ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 2 26.06 -.5ArborRT 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 ... 7 37.50 25.91 3001 31.15 -3.6ArchCoal ARCH 1.60 1.7 9 102.61 68.95 261 92.97 -.2ArchDan ADM 1.34 2.7 21 51.11 38.59 2950 50.11 +25.0Archrock AROC .53f 4.3 25 13.75 8.25 690 12.41 +18.2Arconic ARNC .24 1.1 ...dd 31.17 16.47 3185 22.14 -18.8Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 85.50 -.4Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 241 6.36 -38.6ArcusBio n RCUS ... ... ... 19.67 10.80 100 14.50 -15.7Ardaugh n ARD .56 3.5 ... 22.33 14.77 139 16.13 -23.6ArdmoreSh ASC ... ... ...dd 9.05 6.18 167 6.64 -17.0 AresCmcl ACRE 1.16f 8.4 12 14.77 11.96 100 13.80 +7.0AresDyCr ARDC 1.40 8.9 ...q 16.73 15.50 124 15.71 -4.3AresMgmt ARES 1.05e 4.6 15 25.95 18.00 1075 22.73 +13.6AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 35 26.38 -.5Argan AGX 1.00 2.4 14 69.95 34.90 183 42.20 -6.2ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 8 25.22 -.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 63 61.43 +14.6AristaNetw ANET ... ... 47 313.37 177.92 1116 259.64 +10.2ArkInnova ARKK ... ... ...q 49.87 33.57 253 47.41 +27.9ArkIndInno ARKQ ... ... ...q 37.47 31.08 14 36.56 +11.0ArkGenom ARKG ... ... ...q 34.69 23.41 158 32.61 +33.2ArkWebX.O ARKW .94p .7 ...q 59.98 40.59 165 58.05 +26.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 26.10 +7.1Ark IsrTc n IZRL ... ... ... 22.32 19.16 2 21.80 +7.1tArlingAst AI 2.20 23.9 ...dd 12.87 9.33 853 9.20 -21.9ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 1 24.45 +.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 2 24.15 -.4ArlAsst pfB AIpB 1.75 7.2 ... 25.26 22.97 0 24.44 -2.0ArmadaHof AHH .80 5.3 20 16.17 12.73 163 14.96 -3.7ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 1 25.65 +.8ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 15 25.00 -.1ArmourR rs ARR 2.72 12.2 6 27.29 21.40 543 22.30 -13.3ArmsFloor AFI ... ... 51 20.46 12.03 172 17.96 +6.1ArmstrWld AWI ... ... 16 73.45 49.25 416 69.24 +14.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 5 17.35 -3.6ArrowEl ARW ... ... 10 87.26 72.31 465 73.30 -8.8ArwQVMEq QVM ... ... ...q 30.15 26.13 28.83 +4.0ArtisanPtr APAM 2.40a 7.5 21 41.45 29.55 390 31.91 -19.2AskanoG g AKG ... ... ... 1.38 .43 209 .82 +15.7AsburyA ABG ... ... 9 77.75 54.51 224 68.26 +6.7AshfordHT AHT .48 7.9 ...dd 8.66 5.42 826 6.11 -9.2Ashfrd pfD AHTpD 2.11 8.1 ... 26.32 25.06 0 25.92 +2.9AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 5 24.17 -4.8AshfrH pfG AHTpG 1.84 7.6 ... 25.24 22.23 9 24.08 -4.1AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 27 24.42 -3.9AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 21 24.25 -3.4Ashford AINC ... ... 20 109.82 53.00 42 77.17 -17.0Ashland ASH 1.00f 1.2 47 86.63 64.13 345 84.21 +18.3AsiaPc APB .61e 2.1 ...q 15.71 12.78 40 13.54 -6.1AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.00 17 4.65 -4.7AspenIns AHL .96 2.3 ...dd 46.10 34.80 2098 41.75 +2.8Aspen pfC AHLpC 1.49 5.9 ... 27.90 25.21 37 25.28 -7.3tAspIns pfD AHLpD 1.41 6.0 ... 26.60 23.60 37 23.33 -9.5AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 4 25.54 -6.0tAsscBc pf D ASBpD ... ... ... 26.16 23.64 2 23.60 -9.1AsscdBanc ASB .60 2.3 16 29.03 23.25 983 25.75 +1.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 43.45 33.10 25 41.60 +22.0Assurant AIZ 2.24 2.1 53 111.43 84.34 819 106.94 +6.0AssuredG AGO .64 1.5 8 43.07 32.97 571 42.01 +24.0AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 4 25.81 -.8AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 31 25.03 -4.3AsdGMu03 AGOpF 1.40 5.7 ... 25.81 24.13 6 24.64 -1.7AsteriasBio AST ... ... ...dd 3.74 1.20 172 1.32 -41.3sAstraZen s AZN 1.37e 3.5 10 39.76 31.99 2543 39.50 +13.8AtHomGr n HOME ... ... 42 40.97 20.07 1158 31.04 +2.1Atento SA ATTO .34p ... 14 12.90 5.45 409 7.60 -25.1Athene n ATH ... ... ... 55.22 43.09 767 51.47 -.5AtkoreInt n ATRK ... ... ... 28.67 17.61 320 25.91 +20.8AtlPwr g AT .12 ... ...dd 2.60 1.80 305 2.16 -8.1ATMOS ATO 1.94 2.1 17 95.22 76.46 419 92.75 +8.0AurynRs n AUG ... ... ... 2.32 .97 102 1.14 -30.5tAutoNatn AN ... ... 11 62.02 41.45 488 41.53 -19.1Autohome ATHM ... ... 7 119.50 52.93 725 74.75 +15.6Autoliv ALV 2.32 2.7 14 115.42 83.94 530 86.45 -5.6AutoZone AZO ... ... 17 797.89 560.82 227 770.35 +8.3Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 1137 37.93 -14.0AvalonHld AWX ... ... ...dd 20.20 1.92 61 3.77 +88.5AvalonBay AVB 5.88 3.3 24 188.91 152.65 538 179.96 +.9Avangrid n AGR 1.76f 3.7 38 54.55 45.17 405 47.63 -5.8AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 967 21.67 +8.4AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.1 36 123.67 98.15 346 109.13 -5.0Avianca AVH .18e 3.2 ... 9.76 5.12 69 5.61 -30.1AvinoSG g ASM ... ... ... 1.62 .56 347 .63 -53.2Avista AVA 1.49 3.0 28 52.91 47.50 231 50.41 -2.1Avon AVP ... ... 22 2.99 1.38 3741 2.15 Axalta AXTA ... ... 73 38.20 28.04 2332 29.25 -9.6AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 385 57.30 +14.0tAXIS pfD AXSpD 1.38 5.9 ... 25.98 23.79 31 23.47 -7.0AxisCap pfE AXSpE ... ... ... 25.85 23.39 64 23.63 -6.1AxosFinl AX ... ... 15 45.18 24.20 413 34.61 +15.8AxosF pf AXO 1.56 6.1 ... 28.33 25.19 1 25.75 -.3Azul n AZUL ... ... ... 35.05 15.53 505 16.96 -28.8AzurePwr n AZRE ... ... ... 18.10 12.53 11 15.80 +11.3B -B&G Foods BGS 1.90 7.2 8 39.75 22.00 777 26.57 -24.4B2gold g BTG ... ... 29 3.30 2.10 1699 2.29 -26.1BB&T Cp BBT 1.62f 3.4 14 56.31 44.62 2341 48.35 -2.8BB&T pfD BBTpD ... ... ... 26.35 24.87 57 25.19 -1.1BB&T pfE BBTpE 1.41 5.7 ... 26.20 24.49 197 24.82 -1.7BB&T pfF BBTpF 1.30 5.4 ... 25.67 23.50 33 24.15 -3.5BB&T pfG BBTpG 1.30 5.4 ... 25.85 23.57 47 24.20 -3.8tBB&T pfH BBTpH 1.41 5.7 ... 27.33 24.95 68 24.88 -7.9BBVABFrn BFR .25e 2.1 ... 27.45 7.11 484 11.96 -52.5BBX Cap n BBX .04f .6 8 10.17 6.32 334 7.04 -11.7BCE g BCE 3.02 ... ... 49.06 39.76 778 40.91 -14.8BG Staffing BGSF 1.20 4.6 30 29.59 14.65 77 26.19 +64.3BGCPtrs 42 BGCA 2.03 8.1 ... 26.28 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.3 ... 52.62 40.19 2220 50.43 +9.7BHPBil plc BBL 1.66e 3.7 ... 47.92 35.48 1769 44.37 +10.1BP MidPt n BPMP ... ... ... 23.00 16.83 295 19.34 -6.0BP PLC BP 2.38 5.1 25 47.83 36.15 6512 46.77 +11.3sBP Pru BPT 3.60e 10.2 6 34.60 18.65 304 35.27 +75.5BRF SA BRFS ... ... ... 15.50 4.65 1494 5.48 -51.3BRT BRT .80f 6.7 9 14.20 9.58 17 11.91 +1.0BT Grp s BT .99e 6.7 ... 19.11 13.53 532 14.84 -18.6BWX Tech BWXT .64 1.0 32 72.18 56.22 423 63.06 +4.2B&W Ent n BW ... ... ...dd 7.66 .83 611 .98 -82.7BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 100 19.38 BadgerMtr s BMI .60f 1.1 53 56.40 41.00 142 52.37 +9.6BakHuGE n BHGE .72f 2.2 ...cc 37.76 25.53 4289 32.98 +4.2BallCorp s BLL .40 .9 23 45.21 34.71 2285 43.88 +15.9Ballanty BTN ... ... ...dd 6.55 3.40 4 3.96 -14.8BanColum CIB 1.27e 3.0 ... 51.38 36.38 183 42.39 +6.9BancCalif BANC .52 2.8 14 23.40 18.00 459 18.70 -9.4BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 9 25.75 -2.5BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 9 25.87 -2.6BcBilVArg BBVA .27e 4.2 ... 9.54 5.96 1864 6.37 -25.1BcoBrades s BBDO .02r .4 ... 11.90 5.49 4 6.27 -25.6BcoBrad s BBD .06a .9 ... 11.98 6.50 10536 7.04 -24.4BcoLatin BLX 1.54 7.5 11 30.50 19.28 104 20.59 -23.5BcoMacro BMA ... ... 5 136.10 32.00 603 42.02 -63.7BcoSantSA SAN .21e 4.3 ... 7.57 4.82 6665 4.97 -24.0BcoSBrasil BSBR .29e 3.3 5 12.11 7.20 801 8.72 -9.8BcSanChile BSAC .85e 2.7 ... 35.09 26.41 222 31.90 +2.0BcoChile BCH 2.12e 2.3 ... 104.17 77.86 17 91.41 -3.2BcpSouth BXS .68f 2.1 ... 35.55 30.25 630 32.67 +3.9Bcp NJ BKJ .24b 1.4 21 17.95 14.43 6 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 8 22.83 +4.9BkofAm BAC .60f 2.0 15 33.05 25.12 53886 29.65 +.4BkAML 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 24.73 +5.8BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.71 23.03 23 24.20 +1.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 9 1289.99 -2.2BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 152 25.88 -4.7BkAm pfY BACpY 1.63 6.3 ... 27.33 25.82 87 25.95 -4.0BkAm wtA BAC/WS/A ... ... ... 19.88 13.26 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .75 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 98 25.77 -5.2BkAm pfC BACpC ... ... ... 27.83 25.41 79 25.86 -5.8BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 27 24.38 +3.7BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 7 22.10 +2.3BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 22.06 +1.9Bk of But n NTB 1.28 2.5 16 53.63 34.86 88 50.93 +40.3BkHawaii BOH 2.40 3.1 17 89.09 77.71 221 78.33 -8.6BkMont g BMO 3.84e ... ... 84.71 73.79 354 83.41 +4.2BkNYMel BK 1.12f 2.2 13 58.99 49.39 4628 51.90 -3.6BkNYM pfC BKpC 1.30 5.4 ... 26.39 23.75 66 24.25 -3.5BkNova g BNS 3.28f ... 9 66.78 55.85 763 59.47 -7.8BankUtd BKU .84 2.4 11 44.97 32.34 926 34.95 -14.2BarHarbr s BHB .80f 2.8 19 32.48 26.10 15 28.20 +4.4sBr iPthCrd OILB ... ... ... 76.33 49.71 7 78.15 +32.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1159 Declined 1683 New Highs 88 New Lows 144 Vol. (in mil.) 3,295 Pvs. Volume 3,370 2,172 2,237 989 1924 111 89 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 AMJJAS 26,040 26,420 26,800 Dow Jones industrialsClose: 26,651.21 Change: 192.90 (0.7%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 AMJJAS 7,880 8,000 8,120 Nasdaq compositeClose: 8,037.30 Change: -9.05 (-0.1%) 10 DAYSDOW 26737.98 26596.05 26651.21 +192.90 +0.73% s s s +7.82% DOW Trans. 11494.28 11385.03 11409.96 +30.60 +0.27% s s s +7.52% DOW Util. 719.58 714.86 717.84 -2.76 -0.38% t t s -0.76% NYSE Comp. 13169.79 13099.94 13125.35 +42.84 +0.33% t s s +2.47% NASDAQ 8107.38 8019.77 8037.30 -9.05 -0.11% s t s +16.43% S&P 500 2937.06 2917.91 2924.59 +10.61 +0.36% s s s +9.39% S&P 400 2029.21 1999.73 2004.19 -15.36 -0.76% t t s +5.45% Wilshire 5000 30441.70 30213.01 30279.31 +19.49 +0.06% t s s +8.94% Russell 2000 1703.81 1669.82 1672.99 -23.58 -1.39% t t s +8.95% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, October 2, 2018

PAGE 38

BarcSPVeq VQT ... ... ...q 181.89 151.10 0 170.84 +7.9BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 37 21.22 +2.3BiP Cmdty DJP ... ... ...q 25.80 22.07 1576 24.15 -1.1sBarcGsci36 GSP ... ... ...q 17.81 13.58 17 18.08 +16.3BrcEnEu n FLEU ... ... ... 180.26 130.97 0 141.82 -10.9BiPNickel JJN ... ... ...q 17.50 12.16 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 21.73 158 22.95 +.5BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.9 ... 27.05 25.76 384 25.84 -3.1BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 42.99 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.25 29.20 -.1BiPNG GAZ ... ... ...q .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 -2.6sBarcCAPE CAPE ... ... ...q 133.20 109.95 45 133.09 +14.2BiPSPMLP IMLP 1.22e 6.5 ...q 19.89 15.44 1 18.73 +4.2Barclay BCS .15e 1.7 ... 12.55 8.94 19250 9.02 -17.2iPthNtGs n GAZB ... ... ... 46.45 36.56 40.99 +.3BiP SPVix XVZ ... ... ...q 24.00 17.32 1 19.20 -16.3Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 28 17.07 -2.5B iPVxST rs VXX ... ... ...q 56.50 25.59 23860 26.37 -5.6BarcWomLd WIL ... ... ...q 70.29 63.75 0 69.20 +3.1Barings BBDC 1.20 11.9 ... 12.19 7.57 526 10.07 +25.0Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.59 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 18 15.44 +1.2BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 6 14.88 +5.5BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.7 21 9.10 4.93 196 5.60 -32.0BarnesNob BKS .60 10.4 ...dd 8.00 4.10 1785 5.75 -14.2Barnes B .64 .9 65 72.87 52.42 133 69.99 +10.6Barnwell BRN ... ... ...dd 2.95 1.63 21 1.79 -13.8BarrickG ABX .12 1.1 62 16.83 9.53 12272 11.14 -23.0BasicEn n BAS ... ... ... 26.75 7.43 447 10.06 -57.1BauschHl BHC ... ... 7 27.79 10.94 10524 27.34 +31.6Baxter s BAX .76 1.0 37 78.38 60.78 2792 77.80 +20.4BaytexE g BTE ... ... 5 4.85 2.30 3752 3.05 +1.7tBeazerHm BZH ... ... 12 23.24 10.46 943 10.63 -44.7sBectDck BDX 3.00 1.1 ...cc 264.47 193.05 1016 264.38 +23.5BectDk pfA BDXA ... ... ... 67.71 54.49 158 65.60 +13.3Belden BDC .20 .3 13 87.15 53.65 298 70.96 -8.0Belden pfB BDCpB ... ... ... 114.45 74.97 6 93.67 -9.1Belltrx g rs BXE ... ... 1 2.80 .84 361 1.19 -30.8Belmond BEL ... ... ...cc 18.60 10.30 884 18.18 +48.4Bemis BMS 1.24 2.6 20 53.00 40.86 465 48.08 +.6tBenchElec BHE .60 2.5 34 35.80 23.25 757 23.69 -18.6Berkley WRB 1.52e 1.9 15 80.68 65.92 648 78.48 +9.5Berkley pfB WRBpB 1.41 5.9 ... 25.94 23.67 19 24.05 -4.6Berkly pfC WRBpC ... ... ... 27.00 24.45 9 25.13 -4.0tBerkly pfD WRBpD 1.44 5.9 ... 26.50 24.10 43 24.21 -6.6BerkHa A BRK/A ... ... 26 334560.00 270250.03 0 321930.03 +8.2BerkH B BRK/B ... ... 29 223.00 180.44 2973 214.78 +8.4BerkHBcp BHLB .88 2.2 18 44.25 35.10 173 39.95 +9.2BerryPlas BERY ... ... 18 61.71 45.24 1194 48.20 -17.8BestBuy BBY 1.80 2.3 26 84.37 52.92 2120 79.01 +15.4tBest Inc n BSTI ... ... ... 13.54 5.90 859 5.90 -34.3BigLots BIG 1.20 2.9 11 64.42 36.20 1089 41.46 -26.2Biglari B BH ... ... 4 269.58 174.52 7 180.94 -28.1Biglari A BH/A ... ... ... 1036.79 901.00 912.60 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 214.44 129 309.00 +29.5BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 117 37.23 +38.0BioPhrmX BPMX ... ... ...dd .38 .10 4654 .19 +68.2BioTime BTX ... ... 3 3.16 1.98 423 2.27 +5.6BioTime wt BTX/WS ... ... ... .24 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 14 1.27 -2.3BitautoH BITA ... ... 11 54.42 18.47 317 23.03 -27.6BlkHillsCp BKH 1.90 3.3 17 69.79 50.49 206 57.24 -4.8BlkHCp un BKHU ... ... ... 75.59 56.40 0 62.54 -5.4BlKnight n BKI ... ... 48 56.45 42.70 525 51.92 +17.6BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 86 18.40 +2.6BlackBerry BB ... ... ...dd 14.55 9.46 10991 10.83 -3.0BlackRock BLK 12.52f 2.6 19 594.52 446.87 395 473.47 -7.8Blrk22Gl n BGIO ... ... ... 10.20 8.80 68 8.91 -9.1BlkBldAm BBN 1.58 7.5 ...q 23.59 21.05 118 21.19 -8.6BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.92 +2.5tBlkCAIT BFZ .87 7.0 ...q 14.56 12.23 171 12.30 -10.7BlkCorBd BHK .78 6.1 ...q 14.26 12.60 94 12.85 -8.5BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 285 10.61 -3.0BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 202 12.37 -7.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 178 11.17 -4.5BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.82 111 14.67 +3.5BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 77 17.22 +5.1BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 305 9.49 +2.8BlEnhGvIn EGF .66 5.1 ...q 13.87 12.69 3 13.07 -2.5BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 94 13.78 -.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 74 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 4 14.23 -1.3BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.47 172 11.03 -11.8sBlkHlthSci BME 2.40 5.6 ...q 43.13 32.81 34 43.16 +18.2BlkIT BKT .37 6.5 ...q 6.32 5.68 75 5.72 -7.3BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 236 5.71 -12.4BlkIQM BKN .74a 5.6 ...q 15.17 13.16 52 13.28 -11.0BlkLtdD BLW .95 6.4 ...q 16.30 14.73 73 14.90 -6.2BlkLTMu BTA .65a 5.7 ...q 12.42 11.09 50 11.38 -5.2BlkMDMB 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 8.2 ...q 18.76 16.56 126 17.00 -6.3BlkMuIntD MUI .59a 4.6 ...q 14.37 12.81 103 12.90 -7.3BlkMuNYInt MNE .69 5.5 ...q 14.43 12.35 3 12.49 -8.2BlkMunihCA MUC .64 5.1 ...q 14.94 12.49 71 12.55 -11.6BlkMunHIQ MFL .86 6.9 ...q 15.29 12.17 68 12.50 -14.5tBlMunhNYQ MHN .61a 5.1 ...q 14.25 11.85 161 11.85 -11.5BlMunhNJQ MUJ .71a 5.6 ...q 14.73 12.55 48 12.60 -12.9BlkMunihQ MUS .81 7.0 ...q 13.99 11.41 27 11.54 -13.8BlkMunHQ2 MUE .82 6.8 ...q 14.32 11.69 51 12.05 -13.4BlMunyCAQ MCA .88 6.9 ...q 15.52 12.66 97 12.76 -13.0BlkMunyInv MYF .97 6.8 ...q 15.78 13.58 24 14.26 -4.0BlkMunyIQ MFT .85 6.9 ...q 14.64 12.36 5 12.41 -11.0BlkMYMIQ MIY .83 6.7 ...q 14.35 12.36 134 12.43 -11.2BlMunyNYQ MYN .57a 5.0 ...q 13.36 11.33 112 11.49 -11.1BlkMunyPaQ MPA .86 6.7 ...q 14.69 12.62 20 12.85 -10.5BlMunyQlty MQY .96 7.1 ...q 16.09 13.22 98 13.47 -11.2BlkMuniyQ3 MYI .70 5.8 ...q 14.46 11.88 112 12.06 -12.7BlkMuniast MUA .65a 5.0 ...q 15.84 12.91 87 13.01 -13.1Blk2018 BPK .06 .4 ...q 15.09 14.71 3 15.05 +1.9BlkMu2020 BKK .47a 3.2 ...q 15.69 14.70 42 14.78 -1.5BlkMuBdT BBK .76a 5.5 ...q 15.64 13.60 20 13.73 -9.4BlkMuIIQ BAF .82 6.4 ...q 15.58 12.79 27 12.84 -13.3BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 32 13.01 -7.2BlkMuIQT BYM .86 6.8 ...q 15.03 12.58 40 12.78 -9.9BlkMuIT BFK .78 6.3 ...q 14.39 12.34 94 12.44 -11.7BlkMuIT2 BLE .95a 6.9 ...q 15.34 13.31 13.93 -3.5BlkMuTTT BTT .86a 4.1 ...q 22.86 20.54 135 20.74 -7.2BlkMunienh MEN .73a 7.2 ...q 12.26 9.88 70 10.02 -14.1BlkMunihld MHD .89a 6.0 ...q 17.41 14.80 22 14.90 -9.8BlkMunihd2 MUH .81a 6.1 ...q 15.90 13.15 26 13.29 -10.1BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2tBlkMuniv2 MVT .88a 6.6 ...q 15.90 13.25 76 13.24 -14.3BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1BlMunyldCA MYC .74a 6.1 ...q 15.60 12.62 76 12.69 -14.2BlkMuniyld MYD .80a 6.1 ...q 15.20 13.04 156 13.17 -9.3tBlkMunyNJ MYJ .90 6.9 ...q 16.36 12.97 119 13.00 -17.7BlMunQlt2 MQT .80 6.8 ...q 13.44 11.59 49 11.75 -10.3BlkNJMB 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 2 14.91 +1.4BlkNYMB BQH .74 5.8 ...q 15.65 12.77 6 12.85 -12.7BlkNYIQT BSE .69 5.5 ...q 13.59 12.14 3 12.51 -4.9BlkNYIT BNY .83 6.8 ...q 15.27 12.09 27 12.10 -15.4BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.6 ...q 10.50 8.57 272 9.10 -6.9sBlkSciTch BST 1.20 3.4 ...q 35.84 24.41 86 35.73 +33.9BlkStMT BSD .78a 6.3 ...q 14.44 12.06 16 12.33 -9.9BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 19 20.82 -3.7BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 57 18.01 +.1BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 156 15.98 +1.7Blackstone BX 2.70e 7.0 14 40.60 29.58 5735 38.76 +21.0BlkstnMtg BXMT 2.48 7.4 12 34.58 29.51 573 33.32 +3.5BlkLSCrInc BGX 1.18 7.3 ...q 17.05 15.60 121 16.19 +1.7BlockHR HRB 1.00 3.8 9 29.81 22.45 2719 26.01 -.8BlonderT BDR ... ... ...dd 2.20 .38 63 1.22 +101.3tBlueAprn n APRN ... ... ...dd 5.55 1.64 3718 1.60 -60.3BlueCapRe BCRH 1.20 11.8 ...dd 18.20 9.10 9 10.21 -15.3BluegVac n BXG .60 3.5 ... 26.22 13.00 92 17.19 -5.9BlueLinx rs BXC ... ... 9 46.42 7.57 365 30.66 +214.1BluerkRsd BRG 1.16 12.0 ...dd 11.81 7.02 117 9.70 -4.1BluerkRs pf BRGpA 2.06 8.0 ... 26.71 24.53 3 25.69 -2.6BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 4 24.42 -3.1BluerkR pfC BRGpC 1.91 7.4 ... 26.38 22.48 3 25.64 +.7sBoeing BA 6.84 1.8 36 374.48 253.53 4754 382.29 +29.6BoiseCasc BCC .28 .8 13 49.30 33.85 362 35.96 -9.9BonanzaCE BCEI ... ... ...dd 40.38 23.66 266 29.80 +8.0BootBarn BOOT ... ... 14 31.62 7.37 741 29.47 +77.4BoozAllnH BAH .76 1.5 24 52.56 35.21 1075 49.57 +30.0BorgWarn BWA .68 1.6 12 58.22 41.95 1872 42.60 -16.6BostBeer SAM ... ... 35 329.95 155.75 109 288.55 +51.0BostProp BXP 3.80f 3.1 29 132.82 111.57 827 120.96 -7.0BosProp pfB BXPpB 1.31 5.4 ... 26.36 22.69 14 24.06 -4.7sBostonSci BSX ... ... 30 39.13 24.54 8290 38.98 +57.2BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 178 11.22 +1.2BovieMed BVX ... ... ...dd 7.62 2.28 274 6.97 +168.1BowlA BWL/A .68 4.5 42 16.64 13.61 0 15.25 +1.7Box Inc n BOX ... ... ...dd 29.79 17.53 4164 22.51 +6.6BoydGm BYD .24 ... 22 40.44 25.42 1206 33.51 -4.4BradyCp BRC .85f 2.0 25 47.35 35.00 239 42.68 +12.6BraemHot BHR .64 5.7 9 12.10 8.44 801 11.29 +16.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.7 18 18.69 15.21 1011 15.47 -15.0BrasilAgro LND ... ... ... 4.55 3.21 37 3.36 -4.1Braskem BAK .78e 2.8 ... 33.73 21.32 293 28.27 +7.7BridgptEd BPI ... ... 15 13.63 5.31 172 10.07 +21.3BrigStrat BGG .56 3.0 11 27.34 16.26 288 18.89 -25.5BrightHrz BFAM ... ... 54 120.07 84.38 158 117.20 +24.7BrghtSch n BEDU ... ... 95 28.18 10.80 112 12.40 -33.6BrghtSph BSIG ... ... ...cc 16.31 11.89 445 12.30 -24.0Brinker EAT 1.52 3.2 15 54.14 29.94 1238 47.41 +22.1Brinks BCO .60 .9 ...dd 88.10 67.58 367 69.19 -12.1BrMySq BMY 1.60 2.6 61 70.05 49.96 4344 62.10 +1.3BristowGp BRS .28 2.4 ...dd 18.91 8.22 633 11.76 -12.7tBritATob s BTI 2.24e 4.9 ... 71.45 46.07 2177 45.68 -31.8BrixmorP BRX 1.10 6.4 14 19.30 13.74 1950 17.13 -8.2BroadrdgF BR 1.94f 1.5 38 138.24 80.70 913 130.07 +43.6Brookdale BKD ... ... ...dd 11.09 6.28 1224 9.62 -.8sBrkfdAs g s BAM .60 1.3 16 44.93 37.22 641 44.90 +3.1sBrookBus n BBU .25 .5 ... 45.99 29.00 47 45.50 +31.8BrkfDtla pf DTLAp 1.91 8.1 ... 31.31 21.50 1 23.69 -17.7 BrkGblInf INF 1.40 11.5 ...q 13.63 11.02 60 12.19 -5.7BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 253 40.06 -10.6BrkRlAs n RA .20p ... ... 24.36 21.06 117 23.16 -.9BrkfReEn BEP 1.96 6.4 ... 35.34 29.57 184 30.64 -12.2HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 31.55 24.04 769 29.50 BrownFA s BF/A .79 1.5 31 57.70 40.82 28 51.27 +2.6BrownFB s BF/B ... ... 30 59.58 42.79 862 51.10 Brunswick BC .76 1.1 18 69.82 48.04 774 66.60 +20.6Buckeye BPL 5.05 13.7 11 59.67 32.03 692 36.73 -25.9Buckle BKE 1.00e 4.4 12 29.65 15.10 318 22.96 -3.3Buenavent BVN ... ... ...dd 16.80 11.67 692 13.44 -4.5BldBear BBW ... ... 27 10.45 7.25 35 8.77 -4.7BungeLt BG 2.00 3.0 30 83.20 61.28 1162 67.61 +.8BurlStrs BURL ... ... 34 175.48 87.20 939 159.40 +29.6BylineBc n BY ... ... ... 24.80 19.02 33 22.23 -3.2C -C&J Eng n CJ ... ... ... 36.57 18.86 994 21.44 -35.9CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 0 14.93 -1.9CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.84 137 20.18 +8.7CAI Intl CAI ... ... 6 40.11 19.35 320 22.46 -20.7CBIZ Inc CBZ ... ... 27 24.38 14.35 220 23.19 +50.1CBL Asc CBL .80 20.8 2 8.79 3.80 6879 3.84 -32.2tCBL pfD CBLpD 1.84 11.9 ... 24.95 15.71 221 15.41 -29.5tCBL pfE CBLpE 1.66 11.7 ... 24.97 14.61 113 14.24 -35.4CBRE GRE IGR .60 8.1 ...q 8.05 7.17 363 7.38 -6.8CBRE Grp CBRE .20 .5 17 50.43 37.86 1497 44.44 +2.6CBS A CBS/A .72f 1.3 16 61.70 47.98 2 55.70 -6.8CBS B CBS .72 1.3 13 61.59 47.54 3608 55.76 -5.5CCA Inds CAW ... ... 14 3.40 2.30 8 3.00 -4.8sCF Inds s CF 1.20 2.2 ...dd 55.47 33.50 2466 54.80 +28.8CGG rs CGG ... ... 1 7.50 1.88 44 2.76 -38.2CGI g GIB ... ... ... 66.53 51.03 181 65.38 +20.3CIT Grp CIT .64 1.3 20 56.14 44.29 826 51.04 +3.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 11.20 9.60 0 10.10 -.8CMS Eng CMS 1.43 2.9 30 50.83 40.48 1624 48.85 +3.3CNA Fn CNA 1.40f 3.1 13 55.62 44.27 263 45.37 -14.5CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1076 11.85 -11.6CNO Fincl CNO .40 1.9 14 26.47 18.65 743 21.09 -14.6sCNOOC CEO 4.92e 2.4 ... 198.02 126.36 110 200.98 +40.0CNX Midst CNXM 1.34 6.9 12 21.05 15.25 63 19.40 +15.7CNX Resc CNX .04 .3 ...dd 18.37 11.69 2567 14.01 -4.2ConslCoal n CCR 2.05f 11.3 ... 19.16 13.15 42 18.16 +16.0CONSOL n CEIX ... ... 11 48.12 19.51 298 40.76 +3.2CPFL Eng CPL .12e 1.0 ... 17.45 10.36 9 11.67 +1.5CPI Aero CVU ... ... 13 11.75 7.60 18 8.57 -4.2CRH Med CRHM ... ... ...cc 4.50 1.46 247 3.63 +37.0CRH CRH .72e 2.2 ... 39.32 31.38 452 32.81 -9.1CsopChiA50 AFTY 1.17e 7.6 ...q 20.51 13.83 15 15.33 -12.9Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.8 ...dd 30.29 13.56 38 13.72 -50.7CTS CTS .16 .5 28 39.20 23.95 204 33.43 +29.8CURO Gp n CURO ... ... 60 32.20 13.50 222 29.18 +107.2CVR Engy CVI 3.00f 7.4 ...cc 47.67 25.35 365 40.61 +9.0CVR Ptrs UAN .71e 17.8 ...dd 4.20 2.71 260 3.98 +21.3CVR Rfng CVRR 2.95e ... 17 26.00 9.65 289 19.65 +18.7CVS Health CVS 2.00 2.5 14 83.88 60.14 6453 79.50 +9.7CWA Inco n CWAI ... ... ... 26.93 24.45 3 24.80 -2.9CYSInv 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 7 22.41 -2.5CabcoJCP97 PFH 1.91 20.7 ... 15.92 8.74 5 9.22 -37.5CabAT&T34 GYC .83 3.7 ... 25.05 21.30 2 22.70 +.6CableOne n CABO 8.00f .9 44 899.55 597.40 48 871.07 +23.8Cabot CBT 1.32 2.1 15 68.63 53.18 1050 62.75 +1.9CabotO&G COG .24 1.1 42 29.57 21.48 4971 22.30 -22.0CACI CACI ... ... 16 200.85 121.60 151 182.25 +37.7sCactus n WHD ... ... ... 38.84 19.18 600 38.50 +90.1CadencB n CADE .60f 2.3 25 31.44 21.81 1051 26.00 -4.1CaledoMn n CMCL .28 4.2 ... 9.94 5.17 13 6.73 -8.9Caleres CAL .28 .8 16 41.09 26.54 237 35.20 +5.1CalifRes rs CRC ... ... ...dd 49.36 8.84 1255 48.83 +151.2CalifWtr CWT .75 1.8 30 46.15 35.25 165 42.09 -7.2Calix CALX ... ... ...dd 9.05 5.05 124 8.00 +34.5CallGolf ELY .04 .2 51 24.67 13.49 1044 24.15 +73.4CallonPet CPE ... ... 25 14.65 9.75 5412 12.31 +1.3Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 10 50.98 -.6Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 69.43 42.55 413 66.07 +37.6CambriaYld SYLD .49e 1.2 ...q 41.00 35.46 14 39.41 +2.7CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 1 25.42 -3.6CambGblV GVAL .54e 2.3 ...q 28.50 22.85 18 23.62 -7.8CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 8 26.85 -2.0CambGlAss GAA .55e 2.0 ... 28.60 26.41 5 26.86 -2.3CambrEmS EYLD ... ... ... 38.25 30.19 1 32.14 -7.4CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 8 25.22 -2.3tCambTail n TAIL ... ... ... 24.40 19.92 26 19.94 -11.7CamValMom VAMO ... ... ...q 28.07 23.84 5 25.02 +.3CamdenPT CPT 3.08 3.3 25 95.67 78.19 723 92.44 +.4Cameco g CCJ .40 ... ... 12.19 7.68 2166 11.24 +21.8CampSp CPB 1.40 3.9 13 51.07 32.63 4544 36.34 -24.5CampWrl n CWH .54 2.7 ... 47.62 18.16 2823 20.00 -55.3Can-Fite CANF ... ... ... 2.75 1.12 56 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 19.95 1298 61.75 +95.7CIBC g CM 4.49e ... 8 100.01 85.47 340 94.91 -2.6sCdnNR gs CNI 1.82f ... ... 90.57 70.59 1264 91.40 +10.8CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 7295 33.61 -5.9sCP Rwy g CP 2.60 ... ... 213.77 164.01 829 216.29 +18.3CannaeHl n CNNE ... ... ...dd 21.90 16.16 361 20.78 +22.0Canon CAJ ... ... ... 40.67 30.14 324 31.99 -14.5CanopyGr n CGC ... ... ... 55.69 40.68 9303 48.85 -5.2CantelMed CMD .17e .2 42 130.92 88.50 424 92.25 -10.3CapOne COF 1.60 1.7 15 106.50 83.88 2703 94.95 -4.6CapOne wt COF/WS ... ... ... 63.91 42.59 62.00 +6.9tCapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 87 25.42 -2.9CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 93 26.05 -2.9CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 50 25.62 -5.2CapOne pfB COFpP 1.50 6.0 ... 25.80 24.91 78 25.11 -.8CpOne pf H COFpH ... ... ... 27.19 25.12 55 25.33 -5.9CapOne pfG COFpG ... ... ... 25.55 23.25 87 24.45 -2.3CapSenL CSU ... ... ...dd 16.72 7.18 217 9.33 -30.8CapInv n CIC ... ... ... 10.10 9.60 0 9.91 +2.4CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 8.2 12 9.89 7.89 648 7.82 -9.6Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 11 25.04 -1.2CarboCer CRR ... ... ...dd 12.69 6.10 186 7.37 -27.6CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 2227 53.94 -12.0Care.com CRCM ... ... ...cc 22.95 14.37 343 21.81 +20.9Carlisle CSL 1.48 1.2 20 129.47 97.03 234 121.06 +6.5CarMax KMX ... ... 18 81.67 57.05 1586 73.69 +14.9Carnival CCL 2.00 3.1 15 72.70 56.45 4563 63.55 -4.2CarnUK CUK 1.80f 2.9 ... 72.29 56.76 237 62.94 -5.0CarpTech CRS .80f 1.4 45 61.49 41.75 212 58.67 +15.1CarrSrv CSV .30 1.4 15 28.96 21.49 92 21.71 -15.6Cars.cm CARS ... ... ... 32.94 20.94 815 27.07 -6.1Carters CRI 1.80 1.8 16 129.00 91.41 1376 99.44 -15.4Carvana A n CVNA ... ... ... 72.59 12.17 1267 57.47 +200.6CastleBr ROX ... ... ...dd 1.44 .90 240 1.05 -13.9CastlightH CSLT ... ... ...dd 5.95 2.55 427 2.65 -29.3Catalent CTLT ... ... 78 47.87 36.73 1368 45.31 +10.3tCatchMTim CTT .54 4.8 ...dd 13.73 11.38 277 11.27 -14.2Caterpillar CAT 3.44f 2.3 18 173.19 123.95 3683 152.28 -3.4CatoCp CATO 1.32 6.8 19 26.88 10.76 242 19.45 +22.2CedarF FUN 3.56 6.8 14 70.82 50.10 130 52.65 -19.0CedarRlty CDR .20 4.5 11 6.29 3.54 382 4.45 -26.8CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 0 24.75 -2.1CedrRT pfC CDRpC 1.63 7.4 ... 25.39 18.82 13 22.10 -11.7CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 730 4.26 +125.4Celanese CE 2.16f 1.9 12 119.29 95.45 632 114.09 +6.5Celestic g CLS ... ... 9 12.76 9.79 199 10.81 +3.1Cellcom CEL ... ... 7 10.62 5.43 7 6.73 -34.0Cementos CPAC .50e 4.8 ... 14.11 9.20 1 10.45 -15.7Cemex CX .29t ... ... 9.12 5.72 4669 7.11 -5.2Cemig pf CIG .08e 4.7 ... 2.70 1.56 1310 1.71 -17.0Cemig CIG/C .08e 5.0 ... 2.70 1.55 0 1.61 -13.0CenovusE CVE .20 ... 8 11.52 7.09 4930 10.42 +14.1Centene s CNC ... ... 22 148.24 83.56 1293 145.35 +44.1CC MLPInf CEN 1.25 13.0 ...q 11.48 8.12 293 9.64 -3.2CenterPnt CNP 1.11 4.0 20 30.17 24.81 5067 27.54 -2.9CentElBr B EBR/B ... ... ... 9.06 3.43 5 4.39 -35.3CentElecBr EBR ... ... ... 7.86 3.14 291 3.77 -33.9CnEurRusT CEE .56e 2.3 ...q 28.32 22.26 11 24.03 -1.5CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7tCenPacFn CPF .84 3.2 16 33.15 26.23 139 26.08 -12.6CentSecur CET 1.78e .7 ...q 30.12 25.72 20 29.56 +7.9CentrusEn LEU ... ... ...dd 5.14 2.18 6 2.78 -30.7CentCmtys CCS ... ... 9 36.00 24.78 305 25.99 -16.4CntryLink CTL 2.16 10.1 9 24.20 13.16 9900 21.45 +28.6CerdHCM n CDAY ... ... ...dd 44.98 29.68 732 43.00 +40.9Cervecer CCU .35e 1.2 ... 30.35 24.37 227 28.18 -4.7ChannAdv ECOM ... ... ...dd 15.63 8.30 82 12.60 +40.0CharahSol n CHRA ... ... ... 12.00 5.27 191 7.97 -33.6ChRvLab CRL ... ... 26 135.90 96.70 285 133.55 +22.0ChaseCorp CCF .80f .7 36 131.70 95.00 16 119.50 -.8ChathLTr CLDT 1.32 6.4 28 23.91 17.90 205 20.62 -9.4CheetahM CMCM ... ... ... 18.18 7.38 125 9.77 -19.1Chegg CHGG ... ... ...dd 32.82 13.75 1240 27.42 +68.0Chemed CHE 1.12 .4 28 335.99 198.15 88 319.06 +31.3Chemours n CC 1.00f 2.5 10 58.08 38.49 1232 39.51 -21.1sCheniereEn LNG .56p ... ...dd 70.21 43.83 2436 70.22 +30.4ChenEnLP CQP 2.24 5.6 ...dd 40.56 26.68 174 39.82 +34.3CherHMtg CHMI 1.96 10.9 4 19.20 16.01 114 18.04 +.3ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 12 25.22 -2.3ChesEng CHK ... ... 8 5.60 2.53 23883 4.58 +15.7ChesEn pfD CHKpD 4.50 8.1 ... 58.43 45.99 4 55.23 +11.1ChesGranW CHKR .32e 19.3 1 2.30 1.20 66 1.63 -11.9ChespkLdg CHSP 1.60 5.0 33 33.81 24.98 424 32.15 +18.7ChespkUtil CPK 1.48f 1.8 23 90.90 66.35 58 81.62 +3.9Chevron CVX 4.48 3.6 55 133.88 108.02 5341 124.39 -.6ChiRivet CVR .84 2.6 ... 33.52 28.70 0 32.50 +2.2Chicos CHS .34 4.0 11 10.90 7.07 1644 8.57 -2.8Chimera rs CIM 2.00 11.1 8 19.35 15.77 1208 18.03 -2.4Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 7 25.57 -1.0Chimer pfB CIMpB 2.00 7.8 ... 26.41 24.88 18 25.73 -.3ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 10 8.20 -11.5ChinaEAir CEA ... ... ... 45.33 24.64 7 31.71 -12.3ChinaFd CHN .55e 2.8 ...q 24.76 18.60 55 19.58 -9.6tChinaGreen CGA .10e 11.8 1 2.11 .85 60 .85 -31.5ChinaLife s LFC .14e 1.2 ... 17.85 10.49 375 11.42 -26.8ChinaMble CHL 3.50e 7.2 ... 53.23 43.25 438 48.84 -3.4ChiNBorun BORN ... ... 2 1.57 1.03 65 1.24 -1.4ChOnlEd n COE ... ... ... 14.90 6.98 4 9.21 -26.3ChinaPet SNP 3.73e 3.7 ... 105.61 69.60 109 102.07 +39.1ChinaPhH CPHI ... ... ...dd 1.45 .15 93 .21 +16.5ChinRap n XRF ... ... ... 12.86 1.60 214 2.94 -48.6ChinaSoAir ZNH .64e 2.0 ... 70.52 29.01 40 31.79 -38.7ChinaTel CHA 1.21e 2.4 ... 53.78 41.28 16 49.51 +4.3ChinaUni CHU ... ... ... 15.53 11.25 361 11.71 -13.5ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9tChinaYuch CYD .73e 4.3 5 27.98 17.17 22 17.10 -28.8ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 958 446.97 +54.6ChoiceHtls CHH .86 1.1 40 85.35 63.35 298 81.56 +5.1tChrisBnk CBK ... ... ...dd 1.47 .75 96 .75 -41.1ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1374 133.17 -8.9ChungTel CHT 1.29e 3.6 ... 39.33 33.54 89 36.15 +2.0 ChurchDwt s CHD .87f 1.5 ... 60.39 43.21 698 59.55 +18.7CienaCorp CIEN ... ... 7 32.33 19.40 5221 29.67 +41.8Cigna CI .04 ... 20 227.13 163.02 2316 210.93 +3.9Cimarex XEC .72 .8 14 130.16 80.53 1282 95.45 -21.8CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 2 49.22 -3.5CinciBell rs CBB ... ... 67 22.20 9.90 216 15.38 -26.2Cinemark CNK 1.28 3.2 17 44.00 32.60 1742 39.51 +13.5CinerRes CINR 2.27 8.2 12 29.36 23.76 24 27.70 +10.3Circor CIR .15 .3 28 56.37 35.16 92 47.31 -2.8Cision CISN ... ... 44 18.28 11.13 536 16.60 +39.8CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 21.52 -18.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 23.42 -11.8Citi GBP n DGBP ... ... ... 30.45 18.65 26.58 +24.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 1 21.23 -23.0Citi EUR n DEUR ... ... ... 30.00 18.78 5 27.44 +19.6Citi AUD n DAUD ... ... ... 30.28 18.62 27.36 +36.8CitAUD Dl n UAUD ... ... ... 32.65 18.71 0 20.03 -25.0sCiti JPY n DJPY ... ... ... 25.97 18.17 2 26.10 +14.4tCitJPY Dl n UJPY ... ... ... 39.22 23.35 2 22.51 -23.0Citi CHF n DCHF ... ... ... 26.77 19.08 24.72 +4.8CitiStratDv DIVC ... ... ...q 37.34 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 83 26.85 -2.3sCgpVelLCrd UWT ... ... ... 45.10 14.22 2115 48.18 +96.6tCgpVelICrd DWT ... ... ... 26.32 5.18 13696 4.80 -65.8Citigroup C 1.80f 2.5 12 80.70 64.38 11264 71.93 -3.3Citigp 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 6.4 ... 29.74 27.59 61 27.89 -3.3Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 204 27.67 -3.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 82 26.01 -3.4Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 34 25.59 -3.7CitizFincl CFG .52 1.4 10 48.23 36.10 3385 38.36 -8.6CitizInc CIA ... ... ...cc 8.80 6.67 60 8.24 +12.1CityOffce g CIO .94 ... 10 13.93 10.03 126 12.41 -4.6CityOff pfA CIOpA 1.66 6.7 ... 26.28 22.78 7 24.85 -1.3Civeo CVEO ... ... ...dd 4.64 1.83 807 4.26 +56.0CivitasSolu CIVI ... ... 25 19.90 11.15 24 14.65 -14.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.81 -5.1CleanHarb CLH ... ... ...cc 72.50 44.75 355 70.89 +30.8sClearChan CCO ... ... ...dd 6.05 3.60 191 6.08 +32.2ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 163 11.58 -.3sClrLgCap n LRGE ... ... ... 34.19 27.34 4 34.23 +16.5ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 158 8.05 -2.8ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 155 14.71 -3.7ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 83 11.57 -1.9ClearwPpr CLW ... ... 16 50.60 21.55 77 29.08 -35.9ClearwEn A CWEN/A 1.12f 5.9 39 20.68 15.30 213 19.03 +1.0ClearwEn C CWEN 1.28f 6.6 27 20.75 15.55 330 19.28 +2.0ClevCliffs CLF ... ... 9 13.10 5.60 9667 12.77 +77.1ClipRlty n CLPR .38 ... ...dd 13.66 7.62 33 13.29 +33.0Clorox CLX 3.84 2.6 25 153.38 113.57 499 150.43 +1.1CloudPeak CLD ... ... ...dd 5.70 2.14 561 2.36 -47.0Cloudera n CLDR ... ... ...dd 22.43 12.57 1465 17.19 +4.1CloughGA GLV 1.44 11.7 ...q 14.39 12.04 45 12.28 -7.9CloughGEq GLQ 1.38 9.2 ...q 15.84 12.71 58 14.97 +12.0ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.40 228 10.90 +.2CCFemsa KOF 1.75e 2.8 ... 79.42 54.53 101 61.60 -11.5CocaCola KO 1.56 3.4 87 48.62 41.45 9339 46.23 +.8CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 882 45.54 +14.3Coeur CDE ... ... 48 9.87 5.04 2409 5.27 -29.7Cohen n COHN .80 8.0 ...dd 12.00 7.50 2 10.00 +24.7CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 110 13.10 -1.6CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 67 9.35 -5.4Cohen&Str CNS 1.32 3.2 18 47.83 37.53 89 40.88 -13.6CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 259 22.60 -5.8C&SLtDP&I LDP 1.87 7.9 ...q 27.13 23.59 111 23.78 -8.8C&SIncEgy MIE 1.32 12.4 ...q 11.40 8.86 146 10.66 +4.0CohStQIR RQI .96 7.8 ...q 12.93 10.55 306 12.33 -2.5CohStRE RNP 1.48 7.6 ...q 21.98 17.91 89 19.54 -8.1CohStSelPf PSF 2.06 7.7 ...q 29.03 25.16 32 26.69 -5.5CohenStTR RFI .96 7.9 ...q 13.10 11.50 214 12.14 -4.9Colfax CFX ... ... 26 43.29 28.80 707 36.29 -8.4ColgPalm CL 1.68 2.5 23 77.91 61.28 2116 67.07 -11.1ColonCap CLNY ... ... ... 12.77 5.28 1663 6.08 -46.7ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 9 25.36 -.2ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 18 25.67 -3.4ColCap pfG CLNSpG 1.88 7.9 ... 25.95 22.49 6 23.86 -5.1ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 23 22.81 -7.1ColCap pfI CLNSpI 1.79 7.8 ... 25.75 21.81 24 22.86 -9.2ColCap pfH CLNSpH 1.78 7.8 ... 25.89 21.61 17 22.80 -8.8ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.12 -.1Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.90 -5.4Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.53 +3.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 1 17.75 -3.7ColEmxChi XCEM ... ... ...q 30.22 24.42 25.90 -6.4ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.50 -8.7Col EMCns ECON .10e .5 ...q 29.87 21.32 72 22.21 -21.0tCol IndiaC INCO .03e .1 ...q 51.06 40.97 27 40.83 -17.7tCol IndiaInf INXX .10e .8 ...q 16.79 11.87 7 11.78 -25.7Col IndSC SCIN .17e 1.2 ...q 25.98 14.12 8 14.15 -39.6ColumbPT CXP .80 3.4 14 25.07 19.55 555 23.53 +2.5ColSelTec STK .92a 4.3 ...q 24.58 20.09 91 21.56 -3.1Comcst29 CCZ 1.58e 2.9 ... 64.00 50.35 54.24 -13.7Comerica CMA 2.40f 2.7 15 102.66 74.16 1426 90.23 +3.9Comeric wt CMA/WS ... ... ... 65.50 44.84 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 35.50 327 55.34 +26.8ComndSec MOC ... ... ...dd 3.55 1.20 29 2.78 -9.4CmclMtls CMC .48 2.3 42 26.72 17.58 980 20.68 -3.0CmtyBkSy CBU 1.52f 2.5 16 67.07 50.69 156 60.10 +11.8CmtyHlt CYH ... ... ...dd 7.89 2.66 2432 3.21 -24.6CmtyHcT n CHCT 1.61f 5.2 83 32.81 22.41 80 30.75 +9.4CBD-Pao CBD .08e .4 ... 25.90 17.91 395 21.13 -10.4CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 174 18.00 +6.2ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 6 22.81 -7.5CompssMn CMP 2.88 4.3 23 76.65 56.50 142 67.18 -7.0Compx CIX .20 1.5 13 16.50 11.95 5 13.50 +1.5tComstkM rs LODE ... ... ... .94 .13 1277 .13 -67.7ComstkRs rs CRK ... ... ...dd 12.32 4.01 710 9.02 +6.6ConAgra CAG .85 2.5 16 39.43 32.82 7759 33.45 -11.2ConchoRes CXO ... ... 23 163.11 123.63 1316 153.84 +2.4ConcdMed CCM ... ... ...dd 4.20 2.46 9 3.60 +8.1CondHos rs CDOR .78e 7.1 22 10.99 9.26 76 10.99 +10.5Conduent n CNDT ... ... ... 23.39 14.95 1975 22.04 +36.4sConocoPhil COP 1.14f 1.4 64 78.68 48.70 6388 79.89 +45.5ConEd ED 2.86 3.8 16 89.70 71.12 1708 75.77 -10.8CnsTom CTO .28f .5 7 67.97 55.65 10 61.38 -3.3ConstellA STZ 2.96f 1.4 17 236.62 198.44 1342 213.32 -6.7ConstellB STZ/B 2.68f 1.2 22 234.00 198.90 0 220.70 -3.0Constellm CSTM ... ... ... 14.10 9.08 772 12.42 +11.4CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 101.47 -2.4ContainStr TCS ... ... 21 12.42 3.53 241 10.44 +120.3Contango MCF ... ... ...dd 7.25 2.22 169 6.34 +34.6ContlBldg CBPX ... ... 21 39.60 25.00 481 36.81 +30.8ContMatls CUO ... ... ...dd 20.15 15.50 1 16.40 -13.7sContlRescs CLR ... ... 60 69.91 36.05 2051 70.42 +32.9Cnvrgys CVG .44 1.8 20 26.72 21.13 1240 23.83 +1.4CooTek n CTK ... ... ... 11.58 9.24 342 9.60 +1.7sCooperCo COO .06 ... ...cc 277.92 216.47 219 278.74 +27.9CooperTire CTB .42 1.5 35 40.78 22.58 618 28.33 -19.9CooperStd CPS ... ... 13 146.78 105.00 179 116.94 -4.5CopaHold CPA 3.48 4.5 9 141.34 74.77 417 76.93 -42.6Copel ELP .26e 5.0 ... 9.41 4.70 334 5.25 -31.2CoreLabs CLB 2.20 1.9 65 130.34 87.66 357 117.06 +6.9tCoreMold CMT .05 ... ... 23.85 6.58 81 6.69 -69.2CorePtLd n CPLG ... ... ... 28.30 19.05 207 19.35 -30.6Corecivic CXW 1.72 7.1 14 27.50 18.61 433 24.11 +7.2CoreLogic CLGX ... ... 21 55.79 42.00 576 48.25 +4.4CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 10 25.18 -2.2CorEnInf rs CORR 3.00 8.1 15q 39.46 34.22 60 36.86 -3.5CoreSite COR 4.12 3.8 41 119.59 89.76 251 109.58 -3.8Corindus n CVRS ... ... ...dd 1.65 .66 1491 1.35 +33.7sCorMedix CRMD ... ... ...dd 1.03 .17 16537 1.19 +137.1CrnstTotR CRF 3.35 24.1 ...q 16.22 13.42 196 13.92 -8.9CrnrstnStr CLM 3.40 24.2 ...q 16.24 13.10 406 14.06 -9.1Corning GLW .72 2.0 ...dd 36.56 26.11 3639 35.28 +10.3CpBT JCP JBN 1.75 20.9 ... 14.50 8.38 2 8.38 -33.3CorpCapT n CCT 1.61 10.6 ... 19.00 14.43 463 15.23 -4.7CorpOffP OFC 1.10 3.7 15 33.81 24.55 733 29.63 +1.5Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 30.31 -7.4CortsJCP97 KTP 1.91 20.7 ... 16.26 9.00 9 9.21 -35.5CortsJCP JBR 1.75 20.4 ... 14.64 8.32 3 8.60 -31.2CortsPE KTH 2.00 6.4 ... 35.00 30.20 1 31.04 -4.0Cosan Ltd CZZ .26e 3.9 ... 11.89 6.21 516 6.70 -30.9Costamre CMRE .40 6.1 ... 8.39 5.45 352 6.51 +12.8Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.21 -3.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 11 25.17 -1.1Costam pfD CMREpD 2.19 8.6 ... 26.89 24.96 11 25.56 -1.0Cott Cp COT .24 1.5 ...cc 17.78 14.06 1055 15.87 -4.7Coty COTY .50 4.0 ... 21.68 10.73 3538 12.61 -36.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.0 13 9.88 8.23 4103 8.81 -4.8CovantaH CVA 1.00 6.3 ...dd 18.05 14.15 1210 15.87 -6.1CovrAll n COVR ... ... ... Crane CR 1.40 1.4 32 102.65 78.93 275 98.69 +10.6CrwfdA CRD/A .28 3.1 64 9.95 6.78 12 8.96 +5.4CrwfdB CRD/B .20 2.2 65 12.40 7.54 7 9.15 -4.9Credicp BAP 8.57e 3.8 ... 239.54 189.69 128 226.66 +9.3CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6sCS FILgCG FLGE ... ... ...q 300.06 194.93 2 300.04 +31.5CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 187 3.19 -3.6CS 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 61 26.92 -12.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.99 CS SP mlp MLPO 1.12e 7.9 ... 14.33 13.92 14.09 -1.3CredSuiss CS 1.22e 8.2 ... 19.98 14.63 2193 14.88 -16.6CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 338 2.62 -7.7CrescPtE g CPG .12 1.8 37 9.25 5.06 1298 6.61 -13.3CrestEq rs CEQP 2.40 6.4 ...dd 40.55 22.15 151 37.47 +45.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 48 27.71 15.50 35 18.33 -22.8CrosTim CRT 1.29e 8.6 15 15.97 11.46 11 14.93 +1.7CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 2121 110.41 -.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1072.94 -5.3CrownHold CCK ... ... 20 62.27 40.09 3345 47.51 -15.5Cryolife CRY .12 .4 ...cc 36.05 16.80 139 34.03 +77.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.3 26 33.18 24.96 1314 28.17 -2.6Cubic CUB .27 .4 ...dd 77.35 50.85 100 72.29 +22.6CullenFr CFR 2.68 2.6 19 121.66 92.03 375 103.84 +9.7CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 18 24.66 -1.8Culp Inc CULP .36 1.5 14 34.05 22.80 25 23.45 -30.0Cummins CMI 4.56f 3.1 41 194.18 129.90 1207 147.99 -16.2CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.73 129.54 -1.3CurrCda FXC .03e ... ...q 80.48 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 +.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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, October 2, 2018

PAGE 39

CurtisWrt CW .60 .4 29 143.38 104.12 226 138.41 +13.6Cush Jn37 n PPLN ... ... ... 23.09 16.55 18.90 -5.3CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 84 12.00 +.5CushngRen SZC 1.64 8.3 ...q 21.30 15.35 22 19.67 -3.1CushRoy rs SRF .48 5.1 ...q 10.10 8.30 14 9.35 -.1tCustomBcp CUBI ... ... 8 33.85 23.12 84 23.11 -11.1CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 1 25.95 -2.3CustBc pfD CUBIpD ... ... ... 27.45 24.60 5 26.00 -2.5CustBc pfE CUBIpE ... ... ... 27.15 23.75 6 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 26.87 25.02 1 25.63 -2.2CynergT n CTEK ... ... ... 5.45 2.70 1 3.85 -4.9CypressEn CELP .84 11.9 13 8.50 5.50 8 7.04 +17.3D -DCP Mid DCP 3.12 7.6 91 46.67 32.08 628 40.90 +12.6DCP Md pfB DCPpB 1.97 7.8 ... 26.34 25.05 73 25.16 -4.5DDR Corp rs DDR .80 6.0 9 30.60 12.50 790 13.27 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 10 23.77 -5.4DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 30 23.38 -8.9DDR Cp pfA DDRpA ... ... ... 26.89 22.40 15 24.24 -7.9DGSE DGSE ... ... ...dd 1.37 .57 1 .64 -31.3DHI Grp DHX ... ... 6 3.25 1.25 146 2.00 +5.3DHT Hldgs DHT .20e 4.1 ...dd 4.99 3.27 1285 4.88 +35.9DNP Selct DNP .78 7.0 ...q 11.57 9.71 301 11.13 +3.1DR Horton DHI .50 1.2 16 53.32 38.58 3065 42.22 -17.3Drdgold DRD .03e 1.2 ... 4.00 1.76 23 2.46 -24.5DSW Inc DSW 1.00 3.0 32 34.63 17.75 1821 33.88 +58.2DTE DTE 3.53 3.2 19 116.74 94.25 840 109.03 -.4DTEEn 62 DTQ 1.31 5.4 ... 25.49 23.59 2 24.25 -3.4tDTE En76 n DTJ 1.34 5.7 ... 25.98 23.76 23 23.69 -7.0tDTE En27 n DTW 1.31 5.6 ... 25.75 23.34 32 23.34 -9.2DTE F76 n DTY 1.50 5.9 ... 27.90 25.37 27 25.64 -4.2DTE En un DTV ... ... ... 57.14 48.68 2 51.96 -3.7DTF TxF DTF .84 6.5 ...q 14.39 12.62 11 12.86 -8.5DXC Tch n DXC .76f .8 ...cc 96.75 73.39 1169 93.89 +14.4DanaInc DAN .24 1.3 15 35.27 18.08 683 18.69 -41.6sDanaher DHR .64 .6 28 109.32 83.81 2001 109.29 +17.7Danaos DAC ... ... 2 2.50 1.05 88 1.22 -15.9DaqoNEn DQ ... ... 3 72.50 24.13 143 26.41 -55.6Darden DRI 3.00 2.7 21 124.00 77.93 1439 109.22 +13.7DarlingIng DAR ... ... 35 20.96 15.80 1181 18.81 +3.8DaVita Inc DVA ... ... 18 80.71 52.51 3123 74.04 +2.5Daxor DXR .15 2.8 ... 21.66 3.40 14 5.41 +18.3DeanFoods DF .36 5.0 51 12.09 7.06 2558 7.16 -38.1DeckrsOut DECK ... ... ...cc 124.68 63.32 369 116.44 +45.1Deere DE 2.76 1.8 26 175.26 125.08 2671 150.86 -3.6DE EnhGlb DEX .90 8.0 ...q 12.70 10.99 48 11.23 -7.4DelaCO VCF .72 5.0 ...q 16.29 14.00 3 14.41 -7.2DelaDvInc DDF .62 4.7 ...q 14.39 10.19 23 13.39 +24.8DelaNatl VFL .72 5.9 ...q 13.94 12.09 3 12.13 -8.5DelaMN2 VMM .63 5.3 ...q 14.30 11.80 47 11.85 -12.0DelekLogis DKL 3.08f 9.1 15 35.50 26.50 71 34.02 +7.3Delek DK 1.00 2.3 19 61.57 25.02 2312 43.12 +23.4DellTch n DVMT ... ... ...dd 99.02 64.96 713 96.71 +19.0tDelphiTc n DLPH .68 2.2 12 60.39 31.35 1291 31.27 -40.4DeltaAir DAL 1.40f 2.5 12 60.50 47.90 5838 56.60 +1.1DeltaAprl DLA ... ... ...cc 22.10 16.30 9 18.12 -10.3Dltsh SPX n DMRL ... ... ... 59.02 51.15 1 58.03 +6.9Dlt SP400 n DMRM ... ... ... 57.13 51.00 0 55.83 +3.3Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 58.96 +8.6DltshInt n DMRI ... ... ... 56.65 49.32 1 51.18 -3.4tDeluxe DLX 1.20 2.2 11 78.87 55.54 400 55.43 -27.9DenburyR DNR ... ... ...dd 6.39 1.04 12533 6.15 +178.3DenisnM g DNN ... ... ...dd .69 .38 1028 .63 +15.3Despg.cm n DESP ... ... ... 36.56 14.80 515 16.94 -38.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5693 11.25 -40.9DBDogs22 DOD ... ... ... 30.43 20.20 6 24.48 -4.1sDBWMTR WMW ... ... ... 33.54 28.14 1 33.55 +11.8DB Cap pf DTK 1.90 7.6 ... 26.11 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 54 25.31 -.6DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 204 25.53 -2.3DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 4 3.12 -17.9DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.14 -9.1DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 13 2.07 -27.6DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 4 15.32 +12.6DBGoldDL DGP ... ... ...q 27.39 19.71 20 20.17 -19.3DBGoldDS DZZ ... ... ...q 6.76 4.88 3 6.65 +24.1DBGlbHY23 FIEG ... ... ...q 184.00 106.78 0 172.06 +.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 14 9.01 +1.8Deut Muni KTF .84 7.7 ...q 12.80 10.93 10.87 -8.7Deut StInc KST .66a 5.2 ...q 12.66 12.11 75 12.60 +1.3Deut StMu KSM .84 7.8 ...q 12.28 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 11 23.08 -4.2DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 408 32.47 +2.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.00 -5.1Deu HYBd n HYLB ... ... ... 51.36 48.68 222 49.97 -.9Dbx Tr etf DESC ... ... ... 36.00 32.89 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.99 -.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.81 -.1DbXR1KECo DEUS ... ... ...q 34.16 30.19 25 33.57 +4.7DeutEmCo DEMG ... ... ... 30.95 24.57 27 25.05 -13.1DBXJapnEq DBJP .91e 2.0 ...q 46.61 39.96 115 45.08 +2.2DbXDvxEU DEEF ... ... ...q 31.76 27.82 4 28.70 -4.4Deut 300Ch ASHX .74p ... ...q 24.14 16.80 0 18.07 -18.2DbxItalyHE 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 2 25.20 -5.8DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 83 23.39 -5.4DbxNikk400 JPN ... ... ...q 31.67 27.15 11 29.60 +1.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.14 31.82 +4.8tDeuMunInf RVNU .71 2.7 ...q 27.23 25.99 33 26.00 -4.3DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 1 24.71 -1.6DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.92 -2.1DBXHYCpB HYIH 1.20 5.1 ...q 23.64 22.42 1 23.41 +1.7DBXChiSC ASHS ... ... ...q 37.47 24.39 3 25.56 -26.6DBXHrvChi CN .30e .9 ...q 42.41 30.30 6 32.60 -12.7DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.95 -7.8DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 2 27.83 +.1DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.10 -1.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 733 28.64 +.8DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.86 +.4DBXHvChiA ASHR ... ... ...q 34.89 23.33 1302 25.40 -18.1DevonE DVN .32 .8 26 46.54 29.83 5902 40.20 -2.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 130.90 461 143.81 -1.5DiamOffsh DO .50 2.5 33 21.92 13.64 1618 20.10 +8.1DiamRk DRH .50 4.3 16 12.99 9.87 2264 11.54 +2.2DianaShip DSX ... ... ...dd 5.16 3.07 286 4.17 +2.5DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 3 25.01 +.8DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 25.39 -1.1DicksSptg DKS .90 2.6 11 39.74 23.88 1870 35.24 +22.6Diebold DBD .40 9.0 5 23.50 3.55 1368 4.45 -72.8DigitalPwr DPW ... ... ...dd 5.95 .51 2.31 -28.0DigitalRlt DLR 4.04 3.6 53 125.10 96.56 1472 111.30 -2.3DigitlR pfG DLRpG 1.47 6.0 ... 25.78 24.27 33 24.55 -3.7DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.43 40 25.45 -4.6DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 26 23.46 -6.6DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.45 96 25.60 -6.9Dillards DDS .40 .5 9 98.75 49.91 337 77.18 +28.5Dillard38 DDT 1.88 7.2 ... 29.08 25.13 7 26.19 +1.3DineEquity DIN 2.52m 3.2 6 95.00 42.05 261 79.33 +56.4DiploPhm DPLO ... ... 79 28.74 14.50 671 19.02 -5.2Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.31 1 25.45 +3.7DirChInt n CWEB ... ... ... 69.08 27.32 30 31.52 -38.3Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 2 20.82 -20.7sDirxAero n DFEN ... ... ... 64.12 37.76 55 63.03 +41.6DrxTrnBl n TPOR ... ... ... 43.11 26.62 4 39.11 +13.3DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 26.32 -4.5DirxInds n DUSL ... ... ... 44.53 27.73 12 38.80 +5.6DirxMex n MEXX ... ... ... 28.52 13.05 27 20.47 -.6DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 3 26.68 -12.9DxRsaBr rs RUSS ... ... ...q 25.95 14.43 177 16.17 -29.7DxSOXBr rs SOXS ... ... ...q 21.18 8.83 2277 9.66 -41.5DxGBull rs NUGT ... ... ...q 37.96 10.56 5838 12.97 -59.1DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.40 8033 7.44 -58.1tDirSPX Br SPDN ... ... ... 32.52 27.57 4 27.62 -9.8DxGlMBr rs JDST ... ... ...q 95.14 42.31 533 78.69 +53.4DirSPBear s SPXS ... ... ...q 36.25 20.84 2258 21.15 -29.4Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 4 39.97 +11.0DxChiABear CHAD ... ... ...q 39.27 27.67 7 35.74 +14.8DrxNGBear rs GASX ... ... ...q 36.69 14.90 19 17.79 -24.2DxSPOGBr rs DRIP ... ... ...q 20.98 4.97 3943 5.26 -55.6DrxRBkBull DPST ... ... ...q 95.94 55.98 22 66.48 -8.6DirDGlBr rs DUST ... ... ...q 48.79 19.04 1465 39.16 +65.2DxSPXBll s SPUU ... ... ...q 59.33 44.23 5 57.33 +15.7DxEuFnBl EUFL ... ... ... 65.95 32.62 34.36 -27.7DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 0 57.25 +11.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.15 -3.4DrNsd100 rs QQQE ... ... ...q 47.98 41.29 46 47.23 +9.4DrxDlySCB LLSC .10p ... ...q 43.77 33.64 11 41.45 +16.6Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 30.57 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 266 43.57 -13.7DiEurBll3x EURL .14e .4 ...q 47.12 29.13 11 31.97 -16.0DrxEMBll rs EDC ... ... ...q 168.70 72.35 141 84.94 -32.4Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 42 15.73 -1.7DxLatBll s LBJ ... ... ...q 49.13 16.70 20 21.60 -33.1DirTotBBr SAGG ... ... ...q 32.31 31.03 32.04 +3.0DxBrzBull s BRZU ... ... ...q 65.25 14.27 2890 18.55 -53.9DxBiotBll rs LABU ... ... ...q 116.54 62.70 983 89.31 +14.7tDxIndiBll rs INDL ... ... ...q 120.64 65.33 46 65.58 -35.8DxNGBll rs GASL ... ... ...q 31.99 14.60 82 21.57 -15.0DrDevMBr DPK ... ... ...q 14.08 10.08 6 12.39 +.6DxSPOGBl s GUSH ... ... ...q 47.55 16.79 527 40.88 +34.7DxREBear DRV ... ... ...q 15.62 8.50 50 9.53 -9.0Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 21.29 +6.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 61.01 4 74.71 -3.2DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 11.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 55.98 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 13 39.28 -37.0DxSCBear rs TZA ... ... ...q 14.72 7.80 10996 8.77 -28.5DxFnBr rs FAZ ... ... ...q 14.56 8.80 1314 9.72 -16.9Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 42.50 26 42.06 -54.4 Dx30TBear TMV ... ... ...q 22.45 17.07 566 21.38 +21.3DxFnBull s FAS ... ... ...q 82.80 55.96 1164 70.36 +2.9DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 45.03 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.62 26 40.94 -1.3DxMCBr rs MIDZ ... ... ...q 16.34 9.97 3 10.80 -19.8DxChiBr rs YANG ... ... ...q 74.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 65 19.25 -35.2sDxHcrBll s CURE ... ... ...q 66.75 38.85 141 67.75 +45.4sDxTcBull s TECL ... ... ...q 171.58 88.78 153 169.66 +51.3DxRetlBll s RETL ... ... ...q 53.31 22.80 29 46.71 +29.6DxSOXBll s SOXL .12e .1 ...q 209.00 114.89 427 155.90 +13.1Dir30TrBul s TMF ... ... ...q 23.01 16.93 664 16.96 -23.3Dir10TrBear TYO ... ... ...q 16.00 13.73 1 15.46 +10.0Dx10yTBull TYD ... ... ...q 45.17 38.20 1 39.16 -10.8DxMCBull s MIDU ... ... ...q 55.74 36.75 42 51.69 +11.3DrxREBull s DRN ... ... ...q 24.73 14.68 49 21.24 -7.0DirxChiBull YINN .38e 1.6 ...q 53.89 19.40 1379 24.13 -29.1DirxDMBull DZK ... ... ...q 100.54 64.86 2 72.58 -12.0DrxSCBull s TNA .41e .5 ...q 97.12 56.37 2828 85.79 +22.1DrxSPBull s SPXL ... ... ...q 55.95 36.82 1930 54.89 +23.8DirxEnBull ERX ... ... ...q 44.29 24.01 2202 38.96 +11.5Discover DFS 1.60f 2.1 14 81.93 63.31 1543 76.73 -.2Disney DIS 1.68 1.4 16 117.90 96.80 8628 116.24 +8.1Div&Inco DNI 1.63 13.6 ...q 14.25 11.91 74 11.95 -11.0DrReddy RDY .29e .9 ... 39.96 28.13 281 33.70 -10.3DocuSec rs DSS ... ... ...dd 3.16 .56 35 1.06 -41.1DolbyLab DLB .64 .9 72 74.29 56.50 309 69.29 +11.8DollarGen DG 1.16 1.1 17 112.59 78.83 1726 109.52 +17.8DomMidst DM 1.34f 7.5 13 33.60 12.55 432 17.89 -41.2DomEngy D 3.34 4.8 14 85.30 61.53 1725 70.10 -13.5DomRes un DCUD ... ... ... 53.58 42.50 5 47.47 -8.1DomRs76 n DRUA ... ... ... 25.85 23.04 67 23.55 -7.9Dominos DPZ 2.20f .8 45 305.34 166.74 477 285.52 +51.1Domtar g UFS 1.74 3.3 19 54.50 40.72 530 52.38 +5.8Donaldson DCI .76f 1.3 30 59.43 43.35 479 58.22 +18.9DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 767 5.23 -43.8DonnlyFn n DFIN ... ... ... 22.50 15.22 144 17.41 -10.7DorianLPG LPG ... ... ...dd 8.80 6.78 167 8.13 -1.1DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 374 20.37 +.9DblLOppCr DBL 2.00a 9.7 ...q 24.05 20.23 38 20.55 -7.4DougDyn PLOW 1.06 2.4 26 49.50 36.20 51 43.33 +14.6DEmmett DEI 1.00 2.7 24 41.59 34.72 832 37.52 -8.6Dover DOV 1.88 2.1 18 109.06 71.71 1814 88.15 -12.7DoverDG DDE ... ... ...dd 3.49 .92 54 2.74 +168.6DoverMot DVD .08f 3.7 10 2.30 1.80 5 2.19 +12.3DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 11651 64.82 -9.0Dry Gl24 n DCF .22f 2.4 ... 10.05 8.94 55 9.06 -3.6DryHYSt DHF .35 10.7 ...q 3.57 3.08 95 3.24 -3.0DrMuBdInf DMB .75 6.0 ...q 13.46 12.10 38 12.47 -4.1DryfMu DMF .54 6.9 ...q 9.27 7.78 46 7.83 -11.9DryStrt LEO .52 6.9 ...q 8.91 7.33 94 7.46 -13.7DrySM DSM .50 6.8 ...q 8.61 7.27 116 7.34 -14.2Dril-Quip DRQ ... ... ...dd 58.95 37.35 420 51.49 +7.9DriveShack DS .48 8.2 15 8.06 3.54 154 5.86 +6.0DriveS pfB DSpB 2.44 9.6 ... 26.49 25.27 1 25.50 -.9DriveS pfC DSpC 2.01 8.1 ... 26.18 23.62 1 24.75 -1.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 0 25.31 -.6DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 0 84.14 -8.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 101.67 -6.1Ducomun DCO ... ... 26 41.40 25.06 29 40.07 +40.8Df&PGblUt DPG 1.40 9.5 ...q 16.36 13.50 95 14.67 -5.5DufPUC DUC .60 7.1 ...q 9.25 8.38 27 8.44 -4.6DukeEngy DUK 3.71f 4.7 17 91.78 71.96 2724 79.55 -5.4tDukeEn 73 DUKH 1.28 5.4 ... 26.31 23.71 73 23.70 -6.5DukeRlty DRE .80 2.9 22 29.58 24.30 1631 28.06 +3.1DunBrad DNB 2.09 1.5 21 145.00 105.42 220 142.65 +20.5Dycom DY ... ... 22 123.99 67.15 286 81.62 -26.8Dynagas DLNG 1.00 11.3 ... 14.27 7.51 109 8.88 -18.2Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 7 25.68 -1.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.3 15 7.40 6.02 847 6.39 -8.8Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 1 25.40 -.4Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 6 24.33 -1.8E -ETracBDC BDCS 1.84e 8.9 ...q 22.12 18.72 59 20.67 -.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.5 ...q 26.25 19.00 0 24.82 +3.1E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 229 24.63 +1.8ETBbgCmd DJCI ... ... ...q 17.00 13.42 5 15.95 -.5ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 42 17.64 +1.8E-TrFood FUD ... ... ...q 18.97 15.89 2 16.35 -9.2E-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 22.0 ...q 18.58 13.13 145 16.03 -2.6E-TrcCmci UCI ... ... ...q 16.37 13.69 3 15.58 +1.2E-TrcSilv USV ... ... ...q 22.48 17.60 18.22 -16.2E-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 13.6 5 2.50 1.45 83 1.93 -10.2EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 451 12.92 -42.1EMCOR EME .32 .4 22 85.08 68.77 383 74.49 -8.9EMX Roy g EMX ... ... ... 1.47 .67 61 1.22 +46.8ENI E 1.29e 3.4 ...dd 40.15 31.58 541 37.89 +14.2EOG Rescs EOG .88f .7 ...dd 131.60 94.87 2020 129.49 +20.0EP Energy EPE ... ... ...dd 3.50 1.27 825 2.41 +2.1EPAM Sys EPAM ... ... 71 144.19 86.53 280 138.03 +28.5EPR Prop EPR 3.84 5.7 18 71.43 51.87 466 67.57 +3.2EPR pfC EPRpC 1.44 5.2 ... 28.71 23.38 3 27.78 +3.2EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 0 35.95 -2.4EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 16 23.60 -5.7EQT Corp EQT .12 .3 ...dd 66.03 43.70 1995 44.05 -22.6EQT GP n EQGP 1.03e 4.9 10 30.74 20.21 251 20.99 -22.0EQT Mid EQM 4.36f 8.1 10 77.97 48.91 431 53.52 -26.8ETF SITRis RISE ... ... ...q 25.29 22.99 0 25.16 +5.9ETF JrSil SILJ ... ... ...q 12.51 8.23 18 8.82 -22.3ETF Cyber HACK ... ... ...q 40.72 29.50 296 39.64 +25.3ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 32.62 166 43.09 +23.5ETF M AlH MJ ... ... ... 45.40 25.10 1020 40.70 +39.2ETF M Vid GAMR ... ... ... 55.00 44.45 14 47.60 -.7ETF Drone IFLY ... ... ... 39.57 33.54 4 39.07 +4.5ETF AIPw n AIEQ ... ... ... 29.90 24.03 72 29.46 +13.8ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 5 35.79 +13.2ETF Clim ETHO ... ... ...q 38.43 32.11 4 37.34 +9.9ETFAlpAlt ALFA ... ... ...q 51.32 41.25 1 51.05 +19.2ChngFnDvr CHGX ... ... ... 20.84 18.02 0 20.62 +10.1ETF EmM n EEMD ... ... ... 28.41 22.00 0 22.70 -13.2ETF spx H n SPDV ... ... ... 28.19 25.00 1 27.51 +5.2ETF AptF n FTVA ... ... ... 30.36 24.74 21 29.01 +6.9ETF GOP n MAGA ... ... ... 29.82 26.02 2 28.50 +2.1NtDUSEq ef MXDU ... ... ... 29.80 25.93 0 29.44 +3.7NtRkBsInt ef RBIN ... ... ... 27.90 25.38 26.05 -5.1RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.79 +2.2ETF RvCp n RVRS ... ... ... 17.15 14.84 1 16.90 +6.3ETF BrVl n BVAL ... ... ... 16.70 14.46 0 16.39 +3.2ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 12 35.10 +7.0GlGoGld n GOAU ... ... ... 13.47 9.95 4 10.50 -19.3ETF OCIO n OCIO ... ... ... 27.81 25.62 27.12 +1.3ETF Seren ICAN ... ... ... 30.00 25.55 9 29.54 +8.9PremisCap TCTL ... ... ... 31.57 28.95 3 30.93 +3.2AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 37.19 28.87 16 37.07 +22.3EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 32 31.95 -1.9ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.89 30.05 3 34.63 +3.7EtfInfcMLP AMZA 2.08 27.3 ...q 9.41 6.55 1140 7.61 -11.6ETF BioPr n BBP ... ... ... 46.80 37.33 3 45.01 +11.0ETF ClinT n BBC ... ... ... 36.25 25.88 9 33.77 +18.8InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.10 -3.8EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 14 24.16 -4.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 23.34 -10.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 1 24.53 -3.7ETF PrMtl GLTR ... ... ...q 68.06 56.32 58.71 -9.7ETFS Com BCI ... ... ... 25.95 18.58 23.92 -2.3ETFS Comd BCD ... ... ... 28.39 24.53 25.75 ETFS EnCm BEF ... ... ... 29.64 24.07 29.64 +16.8ETFSGold SGOL ... ... ...q 132.10 113.30 115.06 -8.8ETF Pall PALL ... ... ...q 107.47 79.61 102.11 +.6ETF Plat PPLT ... ... ...q 97.94 71.92 77.37 -12.5EagleCGr GRF .50e 2.3 ...q 8.59 7.16 2 7.97 +.4EagleGrInc EGIF 1.31 8.6 ...q 17.05 14.83 10 15.27 -8.0EagleMat EXP .40 .5 21 122.49 83.63 717 85.91 -24.2EaglePtCr ECC .80 4.5 ... 21.60 17.28 80 17.92 -4.7EagleP pfA ECCA 1.94 7.6 ... 26.07 24.96 2 25.41 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.69 25.50 1 26.47 +.7EagleP27 n ECCY ... ... ... 26.75 24.80 6 25.80 +1.6Earthstone ESTE ... ... 72 12.16 7.45 71 9.37 -11.9EastGvP n DEA 1.04 5.4 49 22.32 18.73 406 19.17 -10.2EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.1 41 99.39 77.74 126 94.42 +6.8EastChem EMN 2.24 2.3 13 112.45 86.58 484 96.87 +4.6EastCh 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 2.75 306 2.85 -8.1Eaton ETN 2.64 3.0 20 89.85 71.62 1957 87.45 +10.7EatVn 22 n EFL ... ... ... 10.00 9.08 15 9.26 +.2EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 29 9.64 -3.6EV CAMu EVM .68 6.9 ...q 12.40 9.90 25 9.97 -13.3EVCAMu2 EIA .62 6.1 ...q 12.99 10.15 24 10.19 -11.4EVCAMu CEV .71 6.3 ...q 12.58 11.04 22 11.20 -7.9EatnVan EV 1.24f 2.4 18 60.95 49.28 282 52.48 -6.9EV EnEq EOI 1.04 6.5 ...q 16.46 13.20 81 16.01 +10.3EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 109 17.73 +16.5EV FltRt EFT .91 6.3 ...q 15.29 14.03 106 14.56 +1.6tEVFltRtIP EFF 1.13 7.1 ...q 17.13 15.81 25 15.87 -2.7EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 260 12.70 -7.0EV MAMu MAB .65 5.3 ...q 14.03 12.23 3 12.33 -6.7EVMAMu MMV .69 5.5 ...q 13.60 12.26 9 12.38 -5.6EV MIMu MIW .71 5.6 ...q 14.39 12.52 8 12.55 -6.8EVMIMu EMI .71 5.7 ...q 13.40 12.04 3 12.37 -3.6EVMuniBd EIM .77 6.7 ...q 12.86 11.28 197 11.40 -8.9EVMuni2 EIV .70 6.0 ...q 12.63 11.36 46 11.59 -5.8EVMunTT ETX .85 4.3 ...q 21.20 18.81 8 19.60 -5.4EV MuIT EVN .85 7.4 ...q 12.99 11.34 47 11.48 -7.4EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 19 21.51 -4.5EV NJMu EMJ .75 6.4 ...q 13.28 11.51 8 11.76 -5.4EVNJMu EVJ .73 6.4 ...q 12.95 10.99 12 11.44 -2.6EVNYMu2 NYH .69 6.6 ...q 12.10 10.36 0 10.46 -9.6EV NYMu ENX .72 6.5 ...q 13.01 10.85 29 11.07 -10.2EVNYMu EVY .74 6.3 ...q 13.40 11.64 1 11.68 -8.1tEV OHMu EIO .70 6.3 ...q 13.97 11.15 15 11.18 -12.0EVOHMu EVO .73 6.0 ...q 13.84 12.10 0 12.11 -7.0EV PAMu EIP .77 6.7 ...q 14.70 11.55 0 11.62 -6.6 EVPAMu EVP .73 6.5 ...q 12.58 11.20 10 11.22 -7.9sEVRiskMgd ETJ 1.12 11.2 ...q 10.02 8.74 178 10.00 +3.8EV SrFlt EFR .95 6.7 ...q 14.97 14.01 97 14.11 -2.3EV SrInc EVF .42 6.5 ...q 6.87 6.30 125 6.48 -.6EVShDur EVG 1.08 8.3 ...q 14.38 12.80 41 12.95 -9.8EVTxABdO EXD 1.16 13.1 ...q 11.98 8.69 45 8.83 -13.9sEV TxAd EVT 1.74 7.1 ...q 24.63 21.39 144 24.67 +6.0EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 95 17.95 +3.6EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 30 25.27 -.5EV TxDiver ETY 1.01 7.8 ...q 13.05 10.17 250 12.88 +5.7EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 610 9.53 +1.6EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 53 16.65 -.5EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 308 12.00 +.7EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 181 16.14 +5.0EclipseRs ECR ... ... 18 2.79 1.15 958 1.28 -46.7Ecolab ECL 1.64 1.0 34 159.92 125.74 509 157.40 +17.3sEcopetrol EC .16e .6 ... 27.15 9.35 1064 27.65 +89.0Edenor EDN ... ... ... 63.29 19.05 27 25.63 -48.4Edgewell EPC ... ... 15 73.00 39.50 511 45.99 -22.6EdisonInt EIX 2.42 3.6 15 83.38 57.63 1603 67.55 +6.8EdwLfSci s EW ... ... 57 175.00 100.20 2089 170.82 +51.6eHiCarSvc EHIC ... ... ... 14.65 9.56 112 11.56 -.18x8 Inc EGHT ... ... ...dd 23.50 12.75 551 20.51 +45.5ElPasoEl EE 1.44 2.6 24 64.35 48.05 315 56.43 +2.0ElPasE pf EPpC 2.38 5.0 ... 49.50 43.06 0 47.25 -3.1ElancoAn n ELAN ... ... ... 37.61 32.05 4374 33.73 -6.3EldorGld g EGO .02e ... 9 2.35 .80 8468 .93 -35.0Electrmed ELMD ... ... 25 7.75 4.60 46 6.55 +7.9ElevCr n ELVT ... ... ... 11.27 6.03 200 7.88 +4.6EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 2701 107.60 +27.4Elk 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 ... ... 66 116.90 82.03 493 94.22 +5.4EllingtnF EFC 1.76 11.1 9 16.84 14.12 67 15.90 +9.6EllingtRM EARN 1.48 13.2 14 14.65 10.23 55 11.24 -6.6Ellomay ELLO ... ... ... 11.09 7.50 0 8.28 -8.0EllswthFd ECF .80e 7.8 ...q 10.58 8.81 24 10.29 +9.4Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 2 24.00 -4.5eMagin EMAN ... ... ...dd 2.30 1.23 16 1.50 -9.1EAndinA AKO/A .68e 3.3 ... 28.25 18.60 6 20.41 -23.0EAndinB AKO/B .74e 3.1 ... 31.80 20.48 21 24.17 -17.5Embraer ERJ .13e .7 ... 28.55 17.99 555 19.19 -19.8EmerExp n EEX .29 1.8 ... 24.56 14.66 143 16.20 -20.4EmergeES EMES 2.68m ... ...dd 10.45 3.95 318 4.27 -40.6EmergBio EBS ... ... 37 67.24 36.38 467 65.13 +40.2EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.75 57.47 3207 77.64 +11.4EmerR hs MSN ... ... ...dd 1.89 1.25 7 1.49 +2.1EmpOPES ESBA .34 2.1 ... 21.00 15.17 13 16.29 -21.2EmpOP60 OGCP .34 2.1 ... 20.90 15.28 2 16.45 -19.3EmpOP250 FISK .34 2.1 ... 20.93 15.88 1 16.51 -19.1EmpStRTr ESRT .34 2.1 42 21.09 15.94 1282 16.39 -20.2EmployH EIG .80 1.8 15 50.45 38.35 53 44.05 -.8EElChile EOCC 1.07e 5.1 ... 29.41 18.49 8 20.85 -22.5EnLinkLP ENLK 1.56 8.2 ... 19.45 12.75 1505 18.93 +23.2EnableMid ENBL 1.27 7.4 19 19.27 12.89 442 17.27 +21.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 394 11.22 -16.2EnbrdgEPt EEP 1.40 12.5 13 16.34 8.89 999 11.24 -18.6Enbridge ENB 2.68 ... ... 42.10 29.00 2902 33.18 -15.2EnCana g ECA .06 .4 23 14.31 9.79 16170 13.48 +1.1EncompHlth EHC 1.08 1.4 29 82.46 44.00 504 78.49 +58.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 37 3.35 1.94 592 2.23 -6.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 25 87.88 47.81 1055 87.29 +51.6Energizer n ENR 1.16 2.0 20 65.57 40.64 592 57.40 +19.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 605 3.25 +81.6EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 11426 18.09 +4.8EngyTrfPt ETP 2.26 9.8 22 24.38 15.06 6678 23.08 +28.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 667 12.59 +28.6EnersisAm ENIA .21e 2.7 ... 12.11 6.96 961 7.78 -30.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.4 ... 6.57 4.57 360 4.99 -12.1sEnerSys ENS .70 .8 31 87.38 62.85 299 86.53 +24.3Engility EGL ... ... ...cc 38.54 21.19 125 34.96 +23.2EnLinkLLC ENLC 1.07 6.1 15 20.00 13.80 1494 17.38 -1.3Ennis Inc EBF .90 4.6 15 22.98 17.65 147 19.59 -5.6EnovaIntl ENVA ... ... 16 39.00 12.70 364 27.70 +82.2EnPro NPO .96 1.3 40 94.79 63.73 162 71.14 -23.9ENSCO ESV .04 .5 ...dd 8.74 4.10 8574 8.50 +43.8Enservco ENSV ... ... ... 1.50 .43 74 .77 +19.6EnSync ESNC ... ... ... .58 .18 265 .26 -33.2Entercom ETM .36 4.8 9 12.43 6.30 1356 7.55 -30.1tEntArk66 n EAI 1.22 5.3 ... 25.29 23.08 26 23.05 -8.3EntArk 63 EAE 1.19 5.2 ... 25.39 22.51 3 22.85 -8.3EntArk 52 EAB 1.23 5.1 ... 25.35 23.26 5 24.22 -4.0Entergy ETR 3.56 4.4 35 87.85 71.95 666 80.65 -.9tEntLA 66 ELC 1.22 5.4 ... 25.17 23.00 26 22.70 -8.5EntgyLA52 ELJ 1.31 5.4 ... 25.75 23.76 11 24.37 -2.9tEntLA 63 ELU 1.18 5.2 ... 25.72 22.61 11 22.60 -8.9EntMS FtM EMP ... ... ... 25.49 23.18 21 23.38 -7.0EntgyNO n ENO ... ... ... 28.45 24.25 21 25.43 -.7EntgyNO 52 ENJ 1.25 5.3 ... 25.43 23.17 5 23.73 -5.0tEntgyTx64 EZT 1.41 5.6 ... 27.13 25.02 14 25.13 -5.2EntProdPt EPD 1.72f 5.9 21 30.05 23.10 5500 29.13 +9.9Entravisn EVC .20 4.1 49 7.90 3.90 270 4.86 -32.0EntrResc EGI ... ... ... .69 .34 179 .37 -39.3Envestnet ENV ... ... 73 64.80 47.45 149 59.73 +19.8EnviroStr EVI .20e ... ...cc 48.45 21.30 10 37.89 -5.3EnvisnHl n EVHC ... ... ...dd 45.97 23.79 1438 45.85 +32.7Enviva n EVA 2.52f 7.8 ...cc 33.20 25.01 15 32.17 +16.3EnzoBio ENZ ... ... ...dd 10.75 3.80 77 4.03 -50.6Equifax EFX 1.56 1.2 23 138.69 105.31 1029 130.79 +10.9EquityCmw EQC ... ... 32 32.55 27.96 1192 32.16 +5.4EqCm pfD EQCpD 1.63 6.2 ... 26.64 25.24 4 26.20 -.5EqCm 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 79.78 288 95.93 +7.8EqtyRsd EQR 2.16 3.3 42 70.46 54.97 1268 66.04 +3.6EquusTR EQS ... ... 25q 2.45 1.91 17 2.00 -16.7EraGroup ERA ... ... 7 14.23 8.98 37 12.11 +12.7Eros Intl EROS ... ... ...dd 15.45 9.20 433 12.49 +29.4EscoTech ESE .32 .5 21 70.20 51.55 116 67.69 +12.3Espey ESP 1.00 3.3 23 32.55 21.07 7 30.00 +25.2Essent ESNT ... ... 10 50.08 32.73 630 43.70 +.6EssentPr n EPRT ... ... ... 14.75 13.27 581 14.24 +4.1EssexPT ESS 7.44 3.0 29 264.07 214.03 423 245.50 +1.7EsteeLdr EL 1.52 1.0 48 158.80 107.79 1773 145.78 +14.6Esterline ESL ... ... 21 96.95 67.15 141 90.08 +20.6EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.7 14 32.90 20.45 272 20.72 -27.6Etrac2xMtg MORL 3.31e 21.3 ...q 19.30 12.50 377 15.54 -12.0Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 7 73.28 +.1tEtr2xHomb HOML ... ... ...q 70.00 40.80 12 35.02 -41.8sEtrCrdOil n OILX ... ... ... 43.69 28.59 2 44.34 +36.0EtHiDLwV HDLV 2.57e 9.9 ... 33.35 23.58 4 26.05 -19.1Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2Etr2xCEFd CEFL 2.88 18.3 ...q 18.96 15.30 85 15.71 -13.3EtrcDvsHi DVHL 2.85e 14.5 ...q 21.75 17.57 8 19.72 -2.4EtrWFxEn LMLP 1.90e 11.2 ... 19.00 14.10 6 16.99 +7.9EtracReit LRET 2.00e 8.2 ...q 27.26 19.32 0 24.41 -7.2UBS 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 12 173.77 +1.0FI EnhEu n FIEE ... ... ... 202.02 149.80 0 161.00 -9.2Etr SP MLP MLPZ .06p ... ... 51.00 31.45 41.95 -2.1Etr MLP In MLPQ .08p ... ... 44.40 25.63 33 36.66 -2.7EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.86 +2.7EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 22.00 19.08 20.86 Etr2xLevLg LBDC 2.89e 18.0 ...q 18.82 13.65 1 16.06 -1.5EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 142 15.46 -12.7EtrSCHiDv SMHD 3.06e 17.1 ...q 21.47 14.27 60 17.89 -8.9Euronav n EURN 2.41e ... ...dd 10.10 7.50 1056 9.07 -1.9EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 9 9.38 -5.0EvansBc EVBN .92f 2.0 19 49.23 38.10 4 46.90 +11.9Eventbr n EB ... ... ... 40.25 32.40 540 37.08 +1.6Evercore EVR 2.00f 2.0 23 117.49 75.25 382 98.80 +9.8EverestRe RE 5.20 2.3 24 264.88 206.68 257 224.38 +1.4Evergy EVRG 1.60 2.9 24 59.28 47.06 1122 55.13 +4.4EveriHldgs EVRI ... ... ...dd 9.82 6.08 625 8.77 +16.3EversrceE ES 2.02 3.3 20 66.15 52.76 922 61.52 -2.6Evertec EVTC .40 1.7 20 25.55 12.60 455 23.81 +74.4EvolentH n EVH ... ... ...dd 29.05 10.30 1142 27.04 +119.8EvolPetrol EPM .40 3.6 19 12.00 6.35 275 11.24 +64.1EvoquaWt n AQUA ... ... ...cc 25.36 17.40 815 17.75 -25.1ExantasCap XAN .20 1.8 ...dd 12.09 8.51 111 10.93 +16.6ResCap pfA RSOpA 2.13 8.6 ... 25.26 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 74 18.37 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 39.36 170 42.10 +1.9Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 29.81 +10.9ExTTactUS HTUS ... ... ...q 29.30 24.04 7 27.71 +2.1ETF IndExp TETF ... ... ... 21.64 17.52 1 19.10 +.3RxVlmxInF VMIN ... ... ... 46.55 2.37 92 3.40 -90.1ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 76 31.85 -16.3Exelon EXC 1.38 3.2 12 45.05 35.57 4549 43.41 +10.1Express EXPR ... ... 34 11.69 5.82 1244 10.67 +5.1Exterran n EXTN ... ... ...dd 33.69 24.15 184 26.52 -15.6ExtraSpce EXR 3.44 4.0 21 101.96 76.55 670 85.74 -2.0ExxonMbl XOM 3.28 3.8 18 89.30 72.16 8519 85.81 +2.6F -FB Finl n FBK .24 .6 14 45.43 37.37 92 38.73 -7.8FBL Fn FFG 1.84 2.5 17 85.70 64.00 15 74.53 +7.0FCB Fin FCB ... ... 17 62.95 45.10 299 46.71 -8.1FGL Hldg n FG ... ... ... 11.10 8.14 1017 8.91 -11.5FGL Hld wt FG/WS ... ... ... 2.00 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 72.73 816 87.73 -7.3FNBCp PA FNB .48 3.8 13 14.92 12.44 1388 12.64 -8.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.48 -2.6FTFQAntiB BTAL ... ... ...q 20.45 18.31 13 20.11 +4.3FTFQMom MOM ... ... ...q 26.26 23.50 13 25.08 +4.4FTFQuSize SIZ ... ... ...q 21.94 19.25 10 19.66 -1.6tFTFQValu CHEP ... ... ...q 27.13 22.52 13 22.50 -13.7FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 11 23.63 -4.9FqfOAsiaDv 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 10.8 8 8.75 6.95 1501 7.02 -4.5FTE Net n FTNW ... ... ... 26.25 9.66 31 11.08 -32.8FTI Cnslt FCN ... ... 32 81.91 35.52 212 72.69 +69.2FTS Intl n FTSI ... ... ... 22.60 9.38 613 12.11 -38.2Fabrinet FN ... ... 19 48.97 24.02 325 45.36 +58.0FactsetR FDS 2.56 1.1 28 237.29 175.69 369 225.39 +16.9FairIsaac FICO .08 ... 58 241.10 140.62 227 227.47 +48.5FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 7.9 1 5.69 2.42 358 2.52 -54.8FarPtAc un FPAC/U ... ... ... 10.45 10.06 1 10.24 +.8tFarfetch n FTCH ... ... ... 32.40 26.40 1758 26.07 -8.4Farmland FPI .20m 3.0 60 9.68 5.15 244 6.62 -23.7Farmln pfB FPIpB 1.50 6.5 ... 27.96 17.30 13 23.14 -10.2 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, October 2, 2018

PAGE 40

FedExCp FDX 2.60 1.1 11 274.66 214.17 1423 239.93 -3.9FedAgric AGM 2.32 3.3 ... 99.11 65.59 48 69.30 -11.4tFdAgricA AGM/A 2.32 3.6 19 87.76 66.21 0 64.75 -11.0FAgMt pfA AGMpA 1.47 5.7 ... 26.25 24.75 1 25.63 +2.0FAgMt pfB AGMpB 1.72 6.6 ... 27.47 25.52 1 25.95 -1.5FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 0 26.08 -6.2FedRlty FRT 4.08f 3.3 22 134.52 106.41 238 125.12 -5.8FedRlt pfC FRTpC 1.25 5.5 ... 25.48 21.32 26 22.75 -9.6FedSignl FSS .28 1.1 25 28.32 18.37 329 26.15 +30.2FedInvst FII 1.08 4.5 9 36.76 22.06 735 24.18 -33.0tFedPMu FMN .88 6.9 ...q 14.84 12.75 17 12.76 -9.1Ferrari n RACE ... ... ... 149.85 103.65 436 137.77 +31.4Ferrellgs FGP .40 20.0 ...dd 5.22 1.94 1148 2.00 -53.3Ferro FOE ... ... 19 25.50 20.07 428 23.17 -1.8FiatChrys FCAU ... ... ... 24.95 15.33 3505 17.99 +.8FibriaCelu FBR .09e .5 ... 22.05 13.34 725 18.74 +27.5FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 9 48.46 -4.9FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 21 49.29 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.53 48.42 27 48.57 -3.3sFidCnsDis FDIS .40e .9 ...q 45.76 35.78 150 45.43 +16.1FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 145 32.55 -5.1FidEnergy FENY .53e 2.5 ...q 22.21 17.78 464 21.56 +7.5FidFinan FNCL .60e 1.5 ...q 43.90 37.90 249 40.35 -1.0sFidHlthCre FHLC .70e 1.5 ...q 46.84 38.45 370 46.93 +17.4FidIndls FIDU .56e 1.4 ...q 41.28 35.55 303 40.43 +4.5Fid Val n FVAL ... ... ... 35.47 30.37 12 35.02 +6.6Fid Qual n FQAL ... ... ... 35.05 29.92 93 34.76 +9.3FidInfoTch FTEC .42e .7 ...q 60.90 46.03 413 60.30 +20.7sFid Moment FDMO ... ... ... 35.48 28.95 46 35.53 +13.6Fid LowVol FDLO ... ... ... 34.00 28.71 32 33.71 +10.2Fid RisR n FDRR ... ... ... 32.80 28.92 110 32.43 +5.8Fid CoreD n FDVV ... ... ... 31.13 27.15 46 30.73 +7.1FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 554 23.88 -3.3FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 51 34.72 +.6FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 75 31.47 +1.8FidelMatls FMAT .53e 1.6 ...q 37.11 31.85 39 33.82 -3.5FidlNatFn FNF 1.28f 3.3 15 42.52 33.91 1004 38.65 -1.5FidNatInfo FIS 1.28 1.2 20 110.83 89.31 1445 107.18 +13.9FidClayOp FMO 1.72f 13.9 ...q 15.43 10.27 175 12.40 -5.7Fieldpt wt FPP/WS ... ... ... .05 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 84 89.90 56.70 968 71.73 +.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 49.30 755 51.44 -8.2FtBcp 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 1975 9.03 +77.1FstCash FCFS .88 1.1 31 95.40 59.35 179 80.86 +19.9FstCwlth FCF .36 2.3 19 17.91 13.50 307 15.79 +10.3FstData n FDC ... ... 13 26.62 14.73 7668 24.15 +44.5FstHorizon FHN .48 2.8 15 20.86 16.51 4298 17.15 -14.2FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 2 25.13 -.3FstInRT FR .87 2.8 21 34.04 27.61 981 31.27 -.6FMajSilv g AG ... ... ...dd 8.48 4.93 1613 5.65 -16.2FstRepBk FRC .72 .8 20 106.75 84.56 883 94.77 +9.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.6 ... 25.84 24.16 14 24.60 -3.6FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 18 25.30 -3.2tFstRep pfF FRCpF 1.43 5.8 ... 26.90 24.65 16 24.78 -3.9FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 17 24.40 -3.9FtRpBk pfG FRCpG ... ... ... 26.67 24.09 20 24.36 -5.8FtTr 22 n FIV ... ... ... 9.73 9.02 57 9.24 +1.2FtTrGlob FAM .90 9.4 ...q 11.94 9.30 15 9.53 -17.7FT MCGr FNY .15e .3 ...q 47.20 36.59 62 45.85 +17.0FT MCVal FNK .40e 1.1 ...q 37.99 33.31 38 36.44 +.5FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 0 32.11 -5.6FT SCGr FYC .04e .1 ...q 53.19 39.88 449 51.51 +21.2FT SCVal FYT .26e .7 ...q 40.30 33.92 247 38.34 +4.0sFT MegaCp FMK .44e 1.2 ...q 37.30 31.93 6 37.31 +11.4FTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.78 149 13.04 -5.0FTDJMic FDM .49e 1.0 ...q 53.34 44.09 37 50.54 +6.5FT DynEq FDEU 1.45 9.3 ...q 20.20 15.21 71 15.58 -16.7FtTEqCom ERM ... ... ... 23.79 21.03 7 23.55 +5.3FtT EqTact TERM ... ... ... 23.97 19.41 20 23.47 +5.0FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 1629 19.07 -4.7FT HeitGl PRME ... ... ... 21.67 17.96 20.69 +3.7FT EM Sl n RNEM ... ... ... 59.26 47.26 1 49.21 -9.7FT LgShEq FTLS .16e .4 ...q 41.72 37.12 13 40.42 +2.9FT PfInc n FPEI ... ... ... 20.38 18.24 22 19.14 -5.0FT VolIn n HDMV ... ... ... 36.34 32.51 2 33.48 -2.4FT VolD n HUSV ... ... ... 24.32 21.53 14 24.04 +4.6FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 56 22.35 -15.7FTEnInfra FIF 1.32a 8.3 ...q 19.19 14.57 48 15.82 -11.2FtTrEnEq FFA .96 6.0 ...q 16.73 14.32 58 16.02 -1.1FTArcaBio FBT ... ... ...q 159.85 117.85 752 157.53 +26.5FTDJInet FDN ... ... ...q 147.73 102.18 549 140.59 +27.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 110 22.67 -.5FT ConDis FXD .30e .7 ...q 45.57 38.00 450 43.20 +2.6FT ConStap FXG .75e 1.6 ...q 51.57 44.32 658 46.65 -4.2sFT Engy FXN .33e 1.9 ...q 17.80 12.83 935 17.81 +15.1FT Fincl FXO .65e 2.0 ...q 32.97 29.28 2361 31.86 +1.7sFT HlthCr FXH ... ... ...q 84.99 65.80 457 84.57 +21.2FT IndPrd FXR .16e .4 ...q 43.24 37.23 1200 42.29 +4.2FT Matls FXZ .37e .9 ...q 46.43 40.10 40 41.50 -5.3FT Tech FXL .13e .2 ...q 64.83 47.90 402 63.14 +23.0FT Utils FXU .67e 2.4 ...q 28.24 23.46 968 27.53 +5.8FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 111 25.14 -4.6FT GlbRE FFR .75e 1.7 ... 47.19 41.42 5 44.85 -1.4FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 435 23.65 -3.7FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 71 14.73 -10.3FT USIPO FPX .32e .4 ...q 75.99 63.91 41 74.02 +8.5FTChnd FNI .19e .6 ...q 43.90 33.97 31 34.37 -13.2FT Dow30 n EDOW ... ... ... 23.90 19.75 1 23.78 +7.5FT EngCn FLM .58e 1.0 ...q 63.91 53.61 1 56.72 -4.7FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 30 50.57 +3.8FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.2 ...q 25.10 21.35 361 21.25 -12.8FT LCCore FEX .58e .9 ...q 63.26 54.89 81 62.51 +6.8sFT LCGr FTC .24e .3 ...q 70.88 57.43 224 70.60 +15.4FT LCVal FTA .82e 1.5 ...q 57.69 51.01 39 54.12 -.9FT MLP&E FEI 1.42 11.4 ...q 16.50 11.68 252 12.50 -19.5FT MCCore FNX .51e .7 ...q 73.11 61.57 26 70.98 +8.0FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 100 29.93 -.5FTFutStrt FMF ... ... ... 51.53 37.80 0 50.71 +6.5FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 0 13.39 -5.9FT MultCG FAD .20e .3 ...q 77.78 61.48 8 76.32 +16.3FT MultCV FAB .45e .8 ...q 59.34 52.60 1 57.18 +.3FT MLPEn FPL 1.26 13.1 ...q 13.49 9.34 327 9.64 -18.7FT REIT FRI .39e 1.7 ...q 24.38 20.20 424 23.15 -.6FT SCCore FYX .38e .6 ...q 70.45 56.67 57 68.02 +11.2FTSpecFin FGB .70 11.1 ...q 7.00 5.65 11 6.30 +2.6FTStrHi2 FHY 1.32 11.1 ...q 13.56 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 22.23 2 23.11 -1.2FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 386 31.60 +2.4FT EmOp FEO 1.40 10.6 ...q 17.42 12.40 13 13.18 -19.2FTrSenFlt FCT .72 5.7 ...q 13.45 12.41 34 12.66 -1.4FirstEngy FE 1.44 3.9 8 38.37 29.34 2631 37.01 +20.9Fitbit n FIT ... ... ...dd 7.79 4.51 6021 5.35 -6.3500.com WBAI ... ... 48 23.22 9.05 13 11.09 +9.7tFvPntHld n FPH ... ... ... 15.04 9.26 779 9.24 -34.5FlagstarB FBC ... ... 23 40.06 30.82 252 31.12 -16.8F&C DynPf DFP 1.92 8.3 ...q 28.36 22.78 67 23.16 -13.2FlrtyPfdInc PFD 1.08 8.3 ...q 16.34 12.87 40 13.03 -13.0FlrtyPfdOp PFO .88 7.6 ...q 12.32 10.60 27 11.54 -2.3FlrtyPfdSc FFC 1.63 9.0 ...q 21.56 17.99 108 18.22 -10.9FlrtyTotR FLC 1.63 8.7 ...q 22.00 18.60 36 18.74 -13.3Flanign BDL .25f .9 16 29.00 20.60 3 28.40 +20.4sFleetcor FLT ... ... 28 230.13 153.45 442 226.04 +17.5FlexUSTilt TILT 1.74e 1.5 ...q 121.42 105.51 5 119.41 +6.7FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 50.27 47 51.90 -13.1FlxUpstNR GUNR .67e 2.0 ...q 35.54 31.07 406 34.03 +2.2Flx3yrTips TDTT .39e 1.6 ...q 24.70 23.91 285 23.94 -1.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.16 144 24.17 -3.1FlxCoreSl n BNDC ... ... ... 28.51 23.90 24.01 -4.2FlexEMTilt TLEH ... ... ...q 33.14 27.73 0 28.25 -8.4FlxDMTilt TLDH ... ... ...q 30.34 27.03 28.52 -2.2FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 10 61.17 -2.6FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 17 46.74 -4.1FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 33 65.55 -5.3FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.37 2 22.94 -10.1FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 24.51 13 25.48 -10.8FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.35 127 24.11 -10.0FlxQDvDef QDEF 1.19e 2.5 ...q 47.58 41.49 15 46.92 +6.3FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.37 0 45.61 +3.2FlxQualDv QDF 1.22e 2.6 ...q 48.14 42.24 129 47.46 +5.4sFlxRdyAcc RAVI 1.23 1.6 ...q 75.90 67.87 29 75.47 FlexSolu FSI ... ... ...dd 2.10 1.33 1 1.50 -17.6Flor&Dec n FND ... ... 32 58.28 29.69 1659 30.49 -37.4Flotek FTK ... ... ...dd 6.77 1.94 773 2.50 -46.4FlowrsFds FLO .72 3.8 20 22.82 17.71 700 18.51 -4.1Flowserve FLS .76 1.4 ...cc 56.86 37.71 733 54.50 +29.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 42.00 1757 58.61 +13.5FlyLeasing FLY 1.00 7.1 14 15.32 11.54 56 14.09 +9.1FEMSA FMX .74e .7 ... 101.12 80.86 303 99.85 +6.3FootLockr FL 1.38 2.7 29 59.40 28.42 3107 50.20 +7.1FordM F .60a 6.4 5 13.48 9.09 44819 9.32 -25.4ForestCA FCE/A .72 2.9 20 25.86 19.24 2239 25.08 +4.1Forestar FOR ... ... 13 26.39 15.35 50 21.04 -4.4ForsightEn FELP .13 ... ...dd 4.73 3.28 2 3.94 -9.8Fortis n FTS 1.70 5.2 ... 38.24 30.88 196 32.61 -11.1Fortive n FTV .28 .3 ... 88.34 69.03 18123 84.43 +16.7FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 73 18.10 -9.2FortunaSlv FSM ... ... 18 6.08 4.03 507 4.31 -17.4tFBHmSec FBHS .80 1.5 18 73.62 52.32 2262 52.28 -23.6ForumEn FET ... ... ...dd 17.95 9.95 1316 10.59 -31.9tFoundBld n FBM ... ... ... 16.40 12.09 76 12.18 -17.6FourCorP s FCPT 1.10 4.3 19 27.48 21.28 302 25.31 -1.5tFourSeEd n FEDU 3.32 92.2 4 10.45 3.66 14 3.60 -60.0FrancoN g FNV .96 1.5 58 86.06 58.26 432 62.90 -21.3FrankCov FC ... ... ...dd 31.20 18.00 19 23.41 +12.8FrankFn n FSB .40p ... 19 41.50 30.80 65 37.96 +11.3FrankLibInt FLQH ... ... ... 28.16 23.58 25.44 +.4FrankLibEm FLQE ... ... ... 35.59 29.04 1 30.62 -7.3FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.20 -3.1FrankLbGlE FLQG ... ... ... 32.51 29.37 0 31.36 +2.6FrnL LoV n FLLV ... ... ... 33.24 28.53 33.09 +9.2FrnkLInvGr FLCO ... ... ... 24.88 23.48 0 23.54 -5.0FrnL IntO n FLIO ... ... ... 31.52 27.73 28.05 -4.6FrkL US Eq FLQL ... ... ... 31.59 27.03 3 31.40 +8.6FrankL 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 57 29.81 +13.8FrkL USMid FLQM ... ... ... 30.41 26.55 30.36 +8.5FrankRes BEN .92 3.0 10 45.96 29.95 3043 30.49 -29.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.00 7.08 241 7.77 -27.7FrkLtdDur FTF .74 7.3 ...q 12.13 10.05 219 10.24 -13.4FrkUnv FT .47 7.1 ...q 7.36 6.55 72 6.67 -7.0FranksIntl FI .30 3.4 ... 9.75 4.93 528 8.79 +32.2FrptMcM FCX .20 1.5 9 20.25 12.18 15913 13.70 -27.7FresenMd FMS .51e 1.0 ... 57.94 47.19 212 52.82 +.5tFDelMnt FDP .60 1.8 14 52.43 33.52 157 32.82 -31.2FriedmInd FRD .24f 2.6 ...dd 11.47 5.15 35 9.34 +64.4Frontlne rs FRO .60e ... ...dd 6.43 3.79 760 6.10 +32.9FullerHB FUL .62f 1.2 22 59.58 46.62 578 52.64 -2.3FutureFuel FF .24a 1.3 22 18.97 11.32 204 18.43 +30.8 G -tGAMCO s GBL .08 .4 ... 30.94 23.17 14 22.75 -23.3GATX GATX 1.76f 2.0 17 91.12 56.00 213 86.60 +39.3GATX 66 GMTA ... ... ... 26.94 22.81 7 25.07 -4.6GCP ApT n GCP ... ... 54 34.79 23.85 803 26.12 -18.1GDL Fund GDL .64 7.1 ...q 10.30 9.02 141 9.05 -7.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.60 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.7 ... 26.87 25.46 159 26.25 +1.2tGMS Inc n GMS ... ... 16 39.98 22.74 521 22.21 -41.0GNC GNC .80 18.8 4 9.13 2.71 1434 4.25 +15.2GP Strat GPX ... ... 23 31.25 16.41 34 17.14 -26.1GTT Comm GTT ... ... ...dd 62.32 31.51 327 43.34 -7.7GabCvInc GCV .48 8.4 ...q 6.95 5.52 28 5.69 -3.5GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 25.80 -2.6GabDvInc GDV 1.32 5.5 ...q 24.97 21.44 82 23.89 +2.1GabDiv pfA GDVpA 1.47 5.7 ... 26.70 25.26 0 25.62 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.31 25.36 1 25.60 -2.8GabDiv pfG GDVpG 1.31 5.3 ... 25.66 24.10 4 24.78 -2.2GabelliET GAB .60 9.2 ...q 6.65 5.87 367 6.51 +5.2GabllE pfD GABpD 1.47 5.8 ... 26.70 25.32 1 25.50 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.23 23.45 2 23.90 -3.2Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.18 -1.4GabEq pfH GABpH 1.25 5.1 ... 25.25 22.50 0 24.45 -2.7GabGSmM GGZ ... ... ... 13.61 11.73 27 12.21 -4.2GabGSm pfA GGZpA 1.36 5.5 ... 27.63 24.16 2 24.85 -2.5GabGUtil GLU 1.20 6.0 ...q 21.96 18.00 10 20.01 -6.1GabGUtil pf GLUpA 3.00 6.4 ... 55.40 43.66 47.00 -6.4GabGoAn n GGO ... ... ... 24.74 16.28 6 17.97 -.4GabGo pfA GGOpA ... ... ... 45.00 41.65 1 42.28 -1.7sGabHlthW GRX .52 4.7 ...q 11.14 9.12 33 11.07 +7.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 0 25.36 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.06 25.49 25.69 -2.4GabMultT GGT .88e 9.6 ...q 10.09 8.42 85 9.14 -.7GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 25.75 -2.0GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.89 -4.8GabUtil GUT .60 10.2 ...q 7.20 5.68 84 5.87 -17.3GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.38 -.9GabUtil pfC GUTpC ... ... ... 26.03 24.54 0 25.04 -1.6Gasa rs GFA ... ... ... 12.99 5.12 46 5.60 -55.6Gain Cap GCAP .24 3.8 10 13.26 6.04 171 6.31 -36.9Gallaghr AJG 1.64 2.2 28 76.49 60.87 542 75.17 +18.8GamGldNR GGN .84 17.9 ...q 5.72 4.54 431 4.70 -9.8GamGld pfB GGNpB 1.25 5.5 ... 25.05 22.50 1 22.65 -8.7GamNRG&I GNT .84 14.4 ...q 7.15 5.64 102 5.85 -12.8GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 0 23.48 -6.1GameStop GME 1.52 9.9 ...dd 20.68 12.20 4060 15.28 -14.9Gannett n GCI .64 6.4 ...cc 12.38 8.42 729 10.07 -13.1Gap GPS .97 3.4 13 35.68 25.36 4501 28.72 -15.1GardDnv n GDI ... ... ... 38.00 24.35 1827 28.01 -17.4GarrtMot n GTX ... ... ... 24912 18.39 Gartner IT ... ... 48 161.21 111.57 395 158.27 +28.5GasLogPt GLOP 2.09f 8.3 12 25.60 21.85 95 25.24 +2.0GasLPt pfA GLOPpA ... ... ... 26.80 25.30 8 25.80 -1.1GasLog GLOG .56 2.8 37 22.55 15.75 455 19.92 -10.5GasLog pfA GLOGpA 2.19 8.5 ... 28.20 25.20 6 25.89 -2.7Gastar 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 -84.1GatesInd n GTES ... ... 35 20.29 14.60 352 19.11 +5.7GazitGlobe GZT .37e 4.1 9 11.00 8.78 1 9.17 -13.0GeeGroup JOB ... ... ...dd 3.45 2.00 8 2.58 -7.2GencoSh rs GNK ... ... ...dd 20.07 9.75 320 14.63 +9.8Generac GNRC ... ... 20 60.70 42.96 369 56.49 +14.1GAInv GAM 1.15e .9 ...q 37.33 32.20 65 37.10 +7.8GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.90 -2.6GenDynam GD 3.72 1.8 22 230.00 184.21 831 205.50 +1.0GenElec GE .48 4.0 ...dd 24.89 11.21 307885 12.09 -30.8GECap5-53 GEK 1.18 4.8 ... 25.54 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 4.6 10 60.69 41.01 5719 42.67 -28.0GenMoly GMO ... ... ...dd .46 .28 56 .37 +12.5GenMotors GM 1.52 4.4 ...dd 46.76 33.28 12702 34.20 -16.6GMot wtB GM/WSB ... ... ... 28.76 22.45 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 353 46.22 +42.2sGenesWyo GWR ... ... 31 92.59 67.61 331 92.59 +17.6GenesisEn GEL 2.88f 11.8 ...cc 26.55 18.42 639 24.35 +8.9GenesisHlt GEN .24 17.5 ...dd 2.86 .60 165 1.37 +79.6GenieEn n GNE .30 5.5 ... 6.93 3.82 21 5.48 +25.7GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 0 7.66 +4.4Genpact G .30 ... 20 34.79 28.68 604 30.33 -4.4GenuPrt GPC 2.88 2.9 21 107.75 84.71 786 99.28 +4.5Genworth GNW ... ... 3 4.92 2.66 1641 4.14 +33.1GeoGrp s GEO 1.88 7.7 15 28.06 19.05 464 24.52 +3.9GeoPark GPRK ... ... ... 21.88 8.02 232 20.50 +106.9GaPw 77 n GPJA ... ... ... 26.14 23.01 24 23.22 -9.3Gerdau GGB .02e .5 ... 5.32 2.89 14937 4.16 +11.8GerNew GF 1.23e .4 ...q 21.49 17.79 51 18.39 -5.4GettyRlty GTY 1.28 4.6 15 29.89 22.68 78 28.06 +3.3GigCapit n GIG ... ... ... 10.22 9.60 9.95 +3.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 18 34.19 25.33 527 30.58 -5.3Glatfelter GLT .52 2.7 15 23.85 15.30 194 19.14 -10.2Glaukos n GKOS ... ... ... 70.91 23.08 487 62.26 +142.7GlaxoSKln GSK 2.89e 7.2 ... 42.36 34.52 1828 40.05 +12.9GblBrCopp BRSS .36f 1.0 17 39.05 27.50 132 35.91 +8.5GlbMed n GMRE .20p ... ...cc 10.05 6.34 103 9.27 +13.0GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 1 25.23 -.4GlobNetL n GNL .94 4.6 33 22.53 15.55 336 20.69 +.5GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.06 6 25.35 -1.2GlobPtrs GLP 1.90f 10.3 ...dd 21.05 15.17 53 18.39 +10.1GlobPay s GPN .04 ... 42 129.25 95.01 1715 126.52 +26.2GlbShipLs GSL .40 37.7 ...dd 1.94 .98 16 1.06 -8.6GlbShip pfB GSLpB 2.19 9.0 ... 25.36 21.29 2 24.25 +1.4GlbXNordic GXF .83e 3.6 ...q 24.68 21.25 60 22.74 +.2GbXSpDvE SDEM .63e ... ...q 17.90 13.14 3 13.85 -14.9GbXUSRota SCTO .12p ... ...q 28.03 24.74 1 27.64 +5.1GblXEffic EFFE .16p ... ...q 27.69 25.00 26.75 +.4GblXPortgl PGAL .36e 3.0 ...q 13.33 11.54 449 12.01 +1.0GblXColum GXG .41e 4.1 ...q 11.51 9.27 47 10.01 -.1GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.50 0 21.50 -10.3GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 349 13.67 +.6GblXChMat CHIM .24e 1.3 ...q 24.12 16.37 1 17.81 -14.6GblXArg ARGT .09e .3 ...q 38.46 24.56 26 26.70 -24.4GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 98 25.27 -1.3GXSupInPf SPFF .99 8.3 ...q 12.70 11.65 61 11.86 -2.5GblXGuru GURU .28e .9 ...q 33.04 28.16 18 32.40 +9.1GbXGreece GREK .13e 1.6 ...q 11.56 8.11 414 8.27 -19.6GblXChCon CHIQ .12e .8 ...q 19.98 14.17 16 15.41 -17.5GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 237 9.77 -.9GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 11 10.87 +3.2GblXChiEn CHIE .41e 3.1 ...q 13.77 10.98 2 13.03 +14.8GblXSupDv SDIV 1.42e 6.8 ... 22.60 20.09 346 20.27 -6.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.69 5 17.00 -5.6GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 1 16.21 -4.7GblXPakist PAK ... ... ...q 14.65 10.21 14 10.59 -14.5GblXChiInd CHII .35e 2.4 ...q 16.58 12.94 1 14.33 -6.2GblXNorway NORW .83e 5.4 ...q 15.47 12.71 225 15.26 +16.2GblXScUS n SCIU ... ... ...q 33.54 29.32 7 33.15 +7.2GblXScEu n SCID ... ... ...q 29.75 26.35 0 27.13 -2.1GblXScAs n SCIX ... ... ...q 27.08 24.26 25.19 -2.7GblXScJp n SCIJ ... ... ... 33.72 28.93 31.05 -2.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 64 24.00 -3.5GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 71 18.05 -16.9GbX US Inf PAVE ... ... ... 17.80 15.12 50 17.18 +2.4sGblFound n BOSS ... ... ... 21.00 16.32 4 20.94 +20.9GlbXCop rs COPX .43e 1.9 ...q 29.34 19.85 19 22.24 -18.7GlbXSilv rs SIL ... ... ...q 34.71 22.70 179 24.05 -26.3GlbXLith rs LIT ... ... ...q 41.21 30.72 168 33.20 -14.3GbX Gold rs GOEX ... ... ...q 24.36 17.51 4 18.75 -19.5GbXUran rs URA ... ... ...q 16.36 11.81 224 13.40 -11.0GlblScape GSB .06 1.5 23 4.35 3.20 104 4.11 +15.8Globalstar GSAT ... ... ...dd 1.89 .40 1802 .50 -62.0GlobantSA GLOB ... ... 61 66.41 34.82 176 59.10 +27.2GlobusMed GMED ... ... 47 57.55 28.36 612 56.08 +36.4Glowpoint GLOW ... ... ...dd .65 .12 192 .16 -54.4sGoDaddy n GDDY ... ... ...cc 84.67 43.12 1169 83.07 +65.2GolLinhs s GOL ... ... ... 14.48 4.43 515 5.28 -39.7GoldFLtd GFI .02e .8 ... 4.54 2.20 1417 2.43 -43.5GoldResrc GORO .02 .4 63 7.33 3.52 194 5.02 +14.1GoldStdV g GSV ... ... ... 2.01 1.15 248 1.64 -6.3Goldcrp g GG .24 2.3 14 15.55 9.89 4678 10.22 -20.0GoldenMin AUMN ... ... ... .50 .19 190 .20 -52.8GoldStr g GSS ... ... 6 .92 .56 1351 .71 -20.2GldFld GV ... ... 11 6.38 3.60 44 4.16 -15.1tGoldS pfJ GSpJ 1.38 5.4 ... 27.74 25.36 123 25.30 -4.6GS BDC n GSBD 1.80 8.1 12 23.05 18.78 76 22.13 -.2GS ActbtInt GSIE ... ... ...q 32.48 28.41 293 29.60 -1.3GS ActEM GEM ... ... ...q 39.44 31.06 115 32.79 -8.4GS ActEur GSEU .60e ... ... 33.94 29.73 3 30.70 -3.2GS ActJpn GSIY ... ... ... 36.02 31.25 2 34.45 +2.4GS US LgC GSEW ... ... ... 47.17 41.01 11 46.16 +6.2GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.71 -1.6GS CpBd n GIGB ... ... ... 50.30 47.71 56 47.90 -4.6GS ActLgC GSLC ... ... ...q 59.45 49.97 144 58.85 +10.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 2864 100.01 GS Indus n GVIP ... ... ... 58.95 50.50 357 58.13 +9.8GS SCap n GSSC ... ... ... 49.66 40.68 4 47.65 +10.0sGSCI37 GSC ... ... ...q 28.00 17.55 1 29.00 +20.9GoldmanS GS 3.20f 1.4 18 275.31 218.89 2451 225.33 -11.6tGoldS pfK GSpK 1.59 6.0 ... 29.55 26.59 85 26.54 -7.1tGoldS pfN GSpN ... ... ... 28.34 25.95 74 25.97 -6.7GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 10 26.37 +1.9GoldS pfC GSpC 1.02 4.5 ... 25.27 21.52 15 22.76 GoldS pfA GSpA .96 4.3 ... 23.97 21.25 57 22.37 -.8GoldS pfD GSpD 1.02 4.6 ... 23.52 21.46 125 22.13 -2.0GS MLPEn GER .64 9.7 ...q 7.29 5.25 165 6.60 +7.3GS MLPInc GMZ 1.38 14.7 ... 10.33 7.55 133 9.39 +5.0GoodrPet n GDP ... ... ... 15.75 8.96 16 13.65 +25.1GormanR GRC .50 1.4 32 38.26 26.53 33 35.95 +15.2vjGrace GRA .96 1.3 21 77.37 58.48 698 72.40 +3.2Graco s GGG .53 1.2 15 49.69 40.22 728 45.77 +1.2GrahamCp GHM .40f 1.4 20 28.98 17.97 12 27.95 +33.5GrahamH s GHC 5.32 .9 22 625.45 536.90 18 577.00 +3.3Graingr GWW 5.44 1.5 25 372.06 166.46 479 356.00 +50.7Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 159 24.99 -7.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1758 27.43 +2.9GranTrra g GTE ... ... ...dd 3.94 1.98 1322 3.87 +43.3GranaMon GRAM .25e 8.8 ... 5.15 2.25 10 2.84 -.4GraniteC GVA .52 1.2 31 68.58 40.76 391 45.04 -29.0GranitPnt n GPMT 1.60f 8.6 57 19.33 16.15 395 18.66 +5.2GraniteRE GRP/U 2.30 ... ... 44.24 36.24 2 43.17 +10.5Gran Gld n BAR ... ... ... 136.05 117.15 12 118.72 -8.9GranCom n COMB ... ... ... 27.39 24.54 29 25.91 -1.0GranSP n COMG ... ... ... 32.29 24.96 0 31.31 +13.1GrphTInt n EAF .15e .8 ... 24.36 14.44 919 19.44 +25.4GraphPkg GPK .30 2.1 14 16.74 13.61 1579 14.05 -9.1GrayTelev GTN ... ... 13 17.90 10.70 380 17.40 +3.9sGrayTvA GTN/A ... ... 24 16.00 9.50 1 16.01 +11.6GrtAjax n AJX 1.20 8.9 9 14.69 12.27 19 13.43 -2.8GrtAjx24 n AJXA ... ... ... 26.37 24.54 0 24.96 -1.7GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 375 .82 -36.4GrtWstBcp GWB 1.00 2.4 16 46.03 37.65 159 41.42 +4.1GreenDot GDOT ... ... 42 91.51 49.25 337 87.79 +45.7GreenTrH n GHG ... ... ... 25.10 10.27 101 13.03 +.6GreenbCos GBX .92f 1.5 13 60.90 43.05 473 59.96 +12.5Greenhill GHL .20 .7 ...dd 33.45 16.25 429 26.68 +36.8Greif A GEF 1.76f 3.3 15 65.60 47.97 200 52.94 -12.6Greif B GEF/B 2.64e 4.6 13 71.95 52.50 15 57.01 -17.8tGriffon GFF .28f 1.8 16 24.50 16.00 148 15.45 -24.1 Group1 GPI 1.00 1.5 9 84.47 59.72 314 64.74 -8.8GrubHub GRUB ... ... ...cc 149.35 50.12 1424 137.38 +91.3GAeroPac PAC 3.21e 1.9 ... 111.60 82.19 46 110.60 +7.6GpoASur ASR 3.31e ... ... 212.70 152.41 27 205.82 +12.8GpoAvalAc AVAL .40 5.2 ... 9.51 7.40 118 7.70 -9.4GpFnSnMx BSMX .30e 4.2 ... 10.11 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 10.90 8.20 2 9.32 -.3GpSuprvi n SUPV ... ... ... 33.85 4.91 1460 8.02 -72.6GpTelevisa TV ... ... ... 24.86 14.20 1961 17.90 -4.1GuangRy GSH .63e 2.7 ... 37.43 20.59 7 23.01 -31.1Guess GES .90 4.1 ...cc 26.95 14.17 558 22.17 +31.3GuggBAB GBAB 1.66 7.8 ...q 23.12 20.97 23 21.26 -6.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.56 21.08 11 22.12 +.9GuggChina YAO .54e 1.5 ...q 39.91 33.27 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.97 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 178.12 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 61.48 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 99.99 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 25.29 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 63.17 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 50.73 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 144.26 155.08 +.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 122.75 106.57 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 135.17 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.87 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 110.93 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 41.08 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 10.9 ...q 9.42 7.72 146 8.81 -1.0GugChinTc 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 8.84 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.13 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.50 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 30.00 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.19 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.89 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.04 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.80 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 58.65 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 21.39 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 24.75 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 21.20 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 44.01 46.41 -.2GugStrOp GOF 2.19 10.3 ...q 22.39 18.80 151 21.26 -1.5Guidewire GWRE ... ... ...dd 107.79 70.06 686 99.68 +34.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 8 36.28 +27.3H -sHCA Hldg HCA .35p ... 21 139.37 71.18 1616 140.30 +59.7HCI Grp HCI 1.50 3.4 ...dd 44.25 28.70 58 44.13 +47.6HCP Inc HCP 1.48 5.7 14 27.62 21.48 2150 25.79 -1.1HDFC Bk HDB .37e .4 ... 112.10 89.07 940 93.61 -7.9HECO pfU HEpU 1.62 6.2 ... 27.99 25.05 0 26.40 -.2HFF Inc HF 1.80e ... 18 51.74 32.99 253 41.98 -13.7HMG HMG ... ... ...dd 16.33 9.04 1 14.49 +16.0HNI Corp HNI 1.18 2.8 20 45.40 31.16 214 41.89 +8.6HP Inc HPQ .56f 2.2 9 26.22 19.31 8572 25.60 +21.8HSBC HSBC 1.50e 3.4 ... 55.89 42.46 997 44.11 -14.6HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 62 25.65 -.7HSBC Cap HSEA 2.03 7.7 ... 27.89 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3sHaemonet HAE ... ... ...cc 115.50 44.61 615 116.63 +100.8HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3596 4.47 -41.0Hallibrtn HAL .72 1.8 ...cc 57.86 35.75 6731 41.05 -16.0HamBchBr HBB .34 1.5 ... 41.00 20.97 28 22.02 -14.3HancFinOp BTO 1.48 4.0 ...q 41.00 33.95 63 37.13 -5.6HanJS JHS .87e 6.5 ...q 15.12 12.97 17 13.41 -9.7HanJI JHI 1.45e 9.0 ...q 18.46 15.85 24 16.13 -7.8HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 69 16.13 -5.8HanPfEq HPI 1.68 7.7 ...q 22.85 19.73 41 21.82 +1.9HanPfd2 HPF 1.68 8.0 ...q 21.94 19.39 37 21.05 -2.0HanPfd3 HPS 1.47 7.9 ...q 19.19 16.80 73 18.60 -.8HanTxAdv HTD 1.45 6.2 ...q 26.04 21.00 67 23.24 -5.8Hanesbds s HBI .60 3.3 9 25.00 16.38 6134 17.96 -14.1HannArms HASI 1.32 6.1 34 25.28 17.33 294 21.62 -10.1HanoverIns THG 2.16 1.8 65 131.44 96.42 189 119.05 +10.1HanovIns53 THGA 1.59 6.3 ... 25.86 25.02 13 25.08 -1.0HarleyD HOG 1.48 3.2 16 56.50 39.34 1968 45.65 -10.3HarmonyG HMY .05 ... ... 2.53 1.43 2085 1.65 -11.8HarrisCorp HRS 2.74f 1.6 30 170.54 131.52 327 168.57 +19.0Harsco HSC .20m .7 72 30.05 15.55 309 28.26 +51.5HarteHk rs HHS ... ... ... 12.16 6.76 6 7.05 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.89 -2.9HrtMuOp n HMOP ... ... ... 42.46 39.36 39.44 -1.8tHartfFn42 HGH 1.97 7.1 ... 30.84 27.90 126 27.93 -4.5HartfdFn HIG 1.20f 2.4 17 59.20 48.79 2683 49.41 -12.2HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 46 21.47 -5.2HavertyA HVT/A .38a 1.7 17 27.10 18.00 0 21.75 -6.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 426 35.55 -1.7Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 114 6.10 +2.5HlthcrRlty HR 1.20 4.2 46 33.98 26.09 834 28.77 -10.4HlthcreTr HTA 1.22 4.7 50 31.69 24.06 1074 26.04 -13.3HeclaM HL .01e .4 ...dd 5.42 2.59 2572 2.80 -29.5HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.74 +3.3Heico s HEI .13 ... ... 97.32 68.90 269 92.35 Heico A s HEI/A ... ... 58 79.00 58.12 154 74.86 HelixEn HLX ... ... 5 10.42 5.44 948 9.88 +31.0HelmPayne HP 2.80f 4.0 ...dd 75.02 49.69 1115 70.08 +8.4Hemisphrx rs HEB ... ... ... .65 .15 727 .24 -30.6HennCap n HCAC ... ... ... 11.00 9.75 7 10.17 +3.8HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 1 11.40 +9.9Herbalif s HLF ... ... 24 60.41 32.13 829 54.81 HercHld n HRI ... ... ... 72.99 45.63 243 49.45 -21.0HercTGC HTGC 1.24 9.4 11q 13.97 11.55 268 13.22 +.8HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 8 25.35 -1.1HeritageIns HRTG .24 1.6 98 19.15 12.99 142 14.73 -18.3Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 0 24.57 -2.3Hersha rs HT 1.12 5.0 29 24.16 16.60 305 22.39 +28.7Hersha pfD HTpD 1.63 7.1 ... 25.94 22.61 11 22.96 -6.9Hersha pfE HTpE ... ... ... 25.78 22.66 15 22.88 -7.5Hershey HSY 2.89f 2.8 22 115.82 89.10 777 101.64 -10.5HertzGl HTZ ... ... ... 27.27 13.40 2048 16.42 -25.7sHess HES 1.00 1.3 ...dd 74.08 40.26 4977 74.59 +57.1sHess pfA HESpA ... ... ... 82.02 50.17 466 82.39 +42.3HessMidP n HESM 1.38f 6.0 22 24.51 18.32 34 23.14 +16.8HP Ent n HPE .45e 2.8 13 19.48 12.82 9745 16.18 +12.7Hexcel HXL .60f .9 23 73.42 57.43 338 66.68 +7.8Hi-Crush HCLP 1.67e 14.8 13 16.65 8.60 1542 11.29 +5.5HighPtRs HPR ... ... ...dd 7.60 4.05 1102 4.88 -4.9HighlFlR n HFRO ... ... ... 16.60 15.00 30 15.50 HighwdPrp HIW 1.85 3.9 25 53.34 41.34 636 46.94 -7.8Hill-Rom HRC .80 .8 25 98.96 74.06 543 95.13 +12.9HillenInc HI .83 1.6 25 53.25 38.23 335 52.23 +16.8HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 4 30.15 -12.2tHilltopH HTH .28 1.4 10 28.32 20.00 426 20.04 -20.9HilGrVa n HGV ... ... ... 47.75 30.75 1644 32.74 -22.0Hilton HLT .60 .8 39 88.11 68.60 4114 78.39 -1.8HoeghLP HMLP 1.76f 9.6 11 19.85 15.33 75 18.33 -1.7Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 30 25.74 -4.3HollyEngy HEP 2.64f 8.3 15 35.84 26.09 183 31.81 -2.1HollyFront HFC 1.32 1.9 17 83.28 34.47 1858 69.56 +35.8HomeDp HD 4.12 2.0 27 215.43 160.53 3666 207.60 +9.5Honda HMC .84e 2.8 ... 37.29 28.00 797 30.42 -10.7sHonwllIntl HON 3.28f 2.0 78 167.63 139.51 2190 166.44 +8.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 37.50 79 43.63 -1.1HorizGbl n HZN ... ... ...dd 18.24 5.13 174 7.09 -49.4HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.53 +.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.32 46.37 14 52.31 +4.0HorGKWld KLDW ... ... ...q 35.73 31.77 8 35.01 +4.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 7 20.13 -5.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.06 23.53 +5.6Hormel s HRL .75 1.9 22 42.29 29.75 1617 39.30 +8.0Hornbeck HOS ... ... ...dd 6.14 2.68 265 5.97 +92.0HostHotls HST 1.00a 4.8 51 22.47 17.93 5390 20.97 +5.6HoulihnL n HLI 1.08 2.4 18 53.20 38.89 159 45.14 -.6HstnAEn HUSA ... ... ... .56 .21 1230 .23 -29.1HovnanE HOV ... ... ...dd 3.41 1.51 585 1.59 -52.5HHughes HHC ... ... 32 142.36 116.22 197 124.02 -5.5HuanPwr HNP 2.45e 9.4 ... 31.03 23.64 44 25.98 +3.9Hubbell HUBB 3.08 2.3 24 149.03 100.55 320 133.76 -1.2HubSpot HUBS ... ... ...dd 162.20 73.15 340 149.27 +68.9HudBayM g HBM .02 ... 7 10.25 4.13 387 5.17 -41.3HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.1 26 36.06 28.25 1467 32.44 -5.3Humana HUM 2.00 .6 28 341.30 231.90 420 338.43 +36.4HuntCoFn HCFT .08e 2.1 6 4.70 2.55 138 3.74 -6.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 18 40.86 +6.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 9 44.31 +6.3HuntgtnIng HII 2.88 1.1 24 276.69 201.91 225 257.38 +9.2tHuntsmn HUN .65 2.4 10 36.09 26.81 2479 27.17 -18.4Huya n HUYA ... ... ... 50.82 15.25 1790 22.50 +40.1Hyatt H .60 .8 37 84.89 60.23 897 78.93 +7.3HysterYale HY 1.24f 2.0 16 93.90 56.40 64 60.98 -28.4 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, October 2, 2018

PAGE 41

I -IAMGld g IAG 1.52f 40.9 ...dd 6.52 3.57 2674 3.72 -36.2ICICI Bk IBN .16e 1.9 ... 11.26 7.61 5533 8.58 -11.8IDT Cp IDT 1.00f 19.1 ...dd 16.48 4.82 63 5.23 -50.7IEC Elec IEC ... ... ...dd 6.80 3.42 10 5.33 +29.4ING ING .14e 1.1 ... 20.58 12.56 1900 12.90 -30.1ING 6.125 ISG 1.53 6.1 ... 26.34 25.20 139 25.28 -1.0tING 6.375 ISF 1.59 6.3 ... 26.40 25.44 62 25.39 -1.2ION Geo rs IO ... ... ...dd 32.45 7.55 107 15.35 -22.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8tIQ M Ins n MMIN ... ... ... 29.89 24.66 1 24.62 -2.4IQ HdgMult QAI ... ... ...q 33.13 29.89 92 30.69 +.8IQ Hedge MCRO ... ... ...q 27.20 25.64 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 21.36 22.33 +2.0IQ Ch SC n CSML ... ... ... 29.96 26.23 70 27.84 -.7IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.57 +3.2IQ HiYlVl n HYLV ... ... ... 25.53 19.57 6 24.26 -3.5IQ CorePl n AGGP ... ... ... 20.19 18.45 69 19.10 -4.3IQ CoreBd n AGGE ... ... ... 19.81 18.22 21 18.53 -5.3IQHdgMNt QMN .34e 1.3 ...q 26.08 25.47 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 24.23 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 20.85 22.60 +.1IQ 50HgEur HFXE ... ... ...q 21.45 19.14 0 19.69 -3.2IQ 50HIntl HFXI ... ... ...q 22.80 20.34 62 21.10 -2.5IQ RealRtn CPI ... ... ...q 28.21 27.17 1 28.02 +2.2IQUSReSC ROOF 1.43e 5.6 ...q 27.77 22.60 86 25.74 -2.2IQMrgArb MNA ... ... ...q 31.92 30.25 245 31.74 +2.2IQ AustSC KROO .88e 4.4 ...q 20.49 17.73 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.00 2 31.73 -9.2IQGblOilSC 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 10 27.31 -4.4IQVIA Hldg IQV ... ... 16 131.71 91.57 1535 130.07 +32.9IRSA IRS ... ... ... 32.97 13.77 22 16.48 -44.3iShGold IAU ... ... ...q 13.11 11.25 10115 11.40 -8.9siShGSCI GSG ... ... ...q 18.31 14.59 788 18.50 +13.6iSAstla EWA 1.01e 4.6 ...q 24.19 21.42 1273 22.09 -4.7iSAstria EWO .37e 1.6 ...q 27.41 21.57 48 22.89 -7.1iShBelg EWK .51e 2.7 ...q 23.00 19.01 113 19.18 -8.8iShBrazil EWZ .67e 2.0 ...q 47.85 30.65 17511 33.71 -16.7iShCanada EWC .48e 1.6 ...q 30.60 26.91 2273 29.12 -1.8iShEMU EZU .86e 2.1 ...q 47.13 39.42 3398 41.01 -5.5iSFrance EWQ .58e 1.8 ...q 33.73 29.57 564 31.36 +.4iShGerm EWG .60e 2.0 ...q 35.87 28.79 3350 29.90 -9.4iSh HK EWH .61e 2.5 ...q 26.93 22.61 3395 24.05 -5.4iSh SKor EWY .65e 1.0 ...q 79.07 62.89 1618 67.95 -9.3iShMexico EWW .78e 1.5 ...q 55.02 43.55 2416 51.61 +4.7iShNeth EWN .66e 2.2 ...q 34.09 29.80 133 30.25 -4.7iSPacxJpn EPP 1.66e 3.7 ...q 50.34 43.70 190 45.44 -4.9iShSoAfr EZA 1.02e 1.9 ...q 76.53 49.54 237 53.52 -23.5iShSpain EWP .99e 3.3 ...q 36.38 28.80 317 29.61 -9.6iSSwedn EWD .76e 2.3 ...q 36.71 29.81 276 32.72 -3.5iShSwitz EWL .75e 2.2 ...q 37.84 31.94 420 34.73 -2.4iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 91 28.50 -13.9iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 13 49.33 -2.2iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 4 52.57 -3.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.17 14 48.28 -5.7iShEMkHY EMHY 3.98 8.7 ...q 51.06 44.12 86 45.90 -8.2iShAsiaPDv DVYA 2.29e 5.2 ...q 51.42 43.04 3 43.70 -12.8iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.16 67 39.09 -6.6iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 14 8.17 -24.6iShGblEnP FILL .59e 2.4 ...q 24.56 19.50 5 24.26 +12.6iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 0 29.65 +1.0iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.58 73 92.13 +4.6iShEMktSC EEMS .89e 2.0 ...q 57.36 45.00 29 45.51 -14.3iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 38 43.20 -10.4iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 58 87.84 +4.2iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.74 340 59.31 -2.4iShJpnSC SCJ 1.81e 2.3 ...q 85.34 73.59 24 78.48 -1.6iShThai THD 1.88e 2.0 ...q 103.71 81.10 218 94.62 +2.3iShIsrael EIS .81e 1.4 ...q 58.39 46.84 38 56.21 +9.6iShChile ECH .71e 1.6 ...q 56.53 41.50 99 45.31 -13.1iShBRIC BKF .54e 1.3 ...q 50.94 38.05 11 40.37 -9.3iShsUSA EUSA .67e 1.1 ...q 60.35 52.46 27 58.87 +6.2iShSilver SLV ... ... ...q 16.64 13.11 9288 13.62 -14.8iShS&P100 OEF 1.92e 1.5 ...q 131.30 111.46 314 130.28 +9.8iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 6 107.61 +1.9iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8siShMrnLG JKE 1.20e .6 ...q 186.56 146.15 30 186.55 +19.2iShMrnLC JKD 2.24e 1.3 ...q 170.44 148.86 12 169.33 +6.6iShBrazSC EWZS .40e 3.4 ...q 18.14 10.92 44 11.78 -27.7iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 23 17.80 -4.6iShSPTUS s ITOT ... ... ...q 67.60 57.67 982 66.76 +9.2iShSTNtMu SUB .86 .8 ...q 105.99 104.31 145 104.58 -.3iShAgcyBd AGZ 1.81 1.6 ...q 113.75 110.38 19 110.47 -2.3tiShTIPS TIP 1.69e 1.5 ...q 114.38 110.27 5185 110.19 -3.4iShChinaLC FXI .87e 2.0 ...q 54.00 39.82 18809 43.02 -6.8iShTransp IYT 1.70e .8 ...q 209.43 169.45 183 205.13 +7.0iShChinaSC ECNS 1.73e 3.7 ...q 56.49 43.99 0 46.27 -8.5iSCorSP500 IVV 4.38e 1.5 ...q 296.69 253.11 3455 293.87 +9.3iSMornMC JKG 2.32e 1.2 ...q 194.94 174.13 7 189.02 +1.8iShUSAgBd AGG 2.65e 2.4 ...q 109.87 105.00 3518 105.24 -3.7iShEMkts EEM .59e 1.4 ...q 52.08 40.63 31030 42.93 -8.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7551 114.42 -5.9iSKokusai TOK 1.60e 2.4 ...q 69.65 62.04 3 67.96 +5.1tiShCorUSTr GOVT .33 1.4 ...q 25.29 24.26 734 24.25 -3.3iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 55 57.90 -4.3iShGblTech IXN 1.10e .6 ...q 177.61 142.21 35 176.34 +14.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 1 50.23 -4.9iSMrnMCG JKH .59e .3 ...q 238.37 189.46 13 233.84 +15.5iShIndones EIDO .35e 1.5 ...q 30.61 21.27 560 22.92 -19.4siSSP500Gr IVW 2.03e 1.1 ...q 177.69 143.32 733 177.72 +16.3tiShNYMun s NYF ... ... ...q 56.27 54.15 13 54.12 -3.0siShGblHcr s IXJ ... ... ...q 63.24 53.82 85 63.41 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 52 65.91 -5.7iShUSAQlt QUAL 1.04e 1.1 ...q 91.47 77.22 431 90.71 +9.4iSSPGlbEn IXC 1.01e 2.6 ...q 39.50 32.09 168 38.25 +7.6iShCalMn s CMF ... ... ...q 59.60 57.68 55 57.83 -2.2iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 53 49.66 -3.1iShUSASize SIZE 1.26e 1.4 ...q 89.78 75.90 160 87.68 +4.5iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 1379 42.31 -6.4iShNANatR IGE .85e 2.3 ...q 38.33 31.49 128 36.40 +2.7iSh JPXNik JPXN ... ... ... 70.78 60.22 3 65.34 +.6iShUSAVal VLUE 1.49e 1.7 ...q 89.71 77.40 509 88.14 +5.4iShLatAm ILF .60e 1.9 ...q 39.54 28.66 1461 31.54 -7.7siShUSAMo MTUM .81e .7 ...q 119.51 95.70 1152 119.62 +16.0iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 6 161.35 +1.2iShPhilpns EPHE .20e .7 ...q 40.19 28.80 160 29.68 -23.5iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 898 116.30 +1.8iShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 556 107.67 -2.8iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.70 1 41.97 -3.8iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 14 53.85 +2.7iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.65 4 36.84 -6.7iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.05 24 62.73 -5.0iSh20 yrT TLT 3.05 2.6 ...q 128.59 116.09 22442 116.15 -8.4siSRTop200G IWY .82e 1.0 ...q 85.71 67.68 70 85.82 +17.3iShRTop200 IWL 1.02e 1.5 ...q 68.45 57.69 135 68.02 +10.7iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 612 32.63 -3.4iS Eafe EFA 1.66e 2.4 ...q 75.27 65.15 27880 68.07 -3.2iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.85 7 60.36 -6.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 82.40 336 90.06 +1.0iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 69 59.15 -8.7iSRusMCG IWP 1.02e .8 ...q 137.73 113.24 304 134.84 +11.8iShNorC bt ENOR .58e 2.0 ...q 29.74 24.60 1 29.26 +13.4iShRusMid IWR 2.85e 1.3 ...q 224.91 195.18 136 219.81 +5.6iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.07 57 177.78 +2.1iShIreland EIRL .55e 1.2 ...q 50.12 44.27 5 44.70 -6.9iSCorSPMid IJH 1.89e .9 ...q 205.47 176.67 1116 199.76 +5.3LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 19 57.80 -8.5iShiBxHYB HYG 5.09 5.9 ...q 88.74 84.07 22560 86.30 -1.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 8 41.09 +4.2iShSft IGV .12e .1 ...q 206.66 145.89 303 204.44 +32.3iShCorUS n FTY ... ... ... 51.25 43.20 366 47.95 -3.3iShDenC bt EDEN .81e 1.3 ...q 71.11 62.85 2 64.66 -4.3iShNetw IGN .25e .5 ...q 56.70 45.36 8 54.22 +11.8iShNATch IGM .73e .3 ...q 211.58 154.85 125 209.71 +24.2iShResRE REZ 2.01e 3.2 ...q 65.90 53.83 162 62.22 iSh2019Mun IBMH .27 1.1 ...q 25.58 24.92 26 25.30 -.1iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 223 99.29 -2.0iShKLDSoc DSI 1.11e 1.0 ...q 108.10 92.99 27 107.16 +9.1iShGbl100 s IOO ... ... ...q 49.47 43.63 16 49.12 +7.0iSh2018Mu IBMG .23 .9 ...q 25.49 25.32 25.44 +.2siShConsSv IYC 1.50e .7 ...q 212.54 163.38 120 211.17 +17.8iShGvCrBd GBF 2.86 2.6 ...q 114.71 109.20 2 109.56 -3.8iShIndia bt INDA .24e .7 ...q 38.21 32.30 4043 32.42 -10.1iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 1189 127.03 +2.2siSMrnSCG JKK .87e .4 ...q 216.39 168.90 21 209.89 +17.0iShPoland EPOL .42e 1.8 ...q 30.19 21.30 204 23.75 -12.3iSMCGth IJK 1.88e .8 ...q 238.39 202.23 90 231.00 +7.0iShIntGvC GVI 1.99 1.9 ...q 110.97 106.93 137 107.06 -2.5siSR1KGr IWF 1.45e .9 ...q 156.55 125.01 1551 156.36 +16.1tiSIndiaSC bt SMIN .10e .3 ...q 55.13 36.51 93 36.36 -30.8iSRus1K IWB 2.36e 1.5 ...q 164.13 140.01 723 162.18 +9.1iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 2192 131.36 +4.5iSR2KGr IWO 1.36e .6 ...q 220.82 175.64 1220 211.73 +13.4iSh10-20TB TLH 2.99 2.3 ...q 137.28 127.49 69 127.78 -6.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2295 50.93 +.2iShR2K IWM 1.77e 1.1 ...q 173.39 142.50 27880 166.33 +9.1iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 314 91.03 +1.0iShChina MCHI .61e 1.0 ...q 76.72 55.75 1990 59.90 -10.0iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 559 72.73 -.3iSRus3K IWV 2.47e 1.4 ...q 174.73 149.36 305 172.56 +9.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 50 67.80 -3.2iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 21 133.55 +.5iSUSAMinV USMV .87e 1.5 ...q 57.67 49.71 1546 57.03 +8.1iSMrnSCV JKL 2.98e 2.0 ...q 159.20 138.00 14 152.44 +.1iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 69 166.28 +3.9iShGblUtil JXI 1.99e 4.1 ...q 53.00 45.15 52 49.11 -.8iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 739 29.63 +.7iShTech IYW 1.20e .6 ...q 196.97 149.36 343 194.31 +19.4iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 50 94.16 +1.4iShGblCSt s KXI ... ... ...q 54.58 47.79 19 50.24 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 11871 79.36 -2.0iSGblCnDis RXI 1.39e 1.2 ...q 121.28 101.83 11 120.22 +9.9iSh0-5Tips STIP ... ... ...q 100.64 98.57 282 98.67 -1.2tiShHmCnst ITB .09e .3 ...q 46.56 35.29 2269 35.21 -19.5iShInds IYJ 1.65e 1.0 ...q 160.57 138.01 472 157.15 +6.6iShAerosp ITA 1.31e .6 ...q 218.79 177.12 183 217.16 +15.4siShHltcare IYH 3.01e 1.5 ...q 203.13 166.89 456 204.02 +17.1iShFinSv IYG 1.21e .9 ...q 142.14 119.86 68 133.72 +2.5iShRegBks IAT .61e 1.3 ...q 54.74 45.20 141 48.77 -1.1iShInsur IAK .82e 1.2 ...q 69.95 60.86 8 65.96 -1.0iShFincls IYF 1.45e 1.2 ...q 126.54 112.10 241 121.43 +1.7iShBroker IAI .65e 1.0 ...q 70.58 56.99 55 62.35 -.7iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 1156 42.56 +7.3iShESGSel KLD 1.14e .9 ...q 121.33 104.70 8 120.24 +8.3iShCrSPS s IJR ... ... ...q 90.56 72.12 5143 85.94 +11.9siShMedDev IHI 1.57e .7 ...q 228.40 167.27 298 227.72 +31.2iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 105 119.06 -6.1siShHltcPrv IHF .24e .1 ...q 199.85 139.65 85 200.16 +27.6iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 528 60.45 -4.2iShPharm IHE 3.11e .9 ...q 170.26 139.28 77 165.84 +7.4iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 29 99.28 -2.9iShPeru EPU .70e 1.9 ...q 44.95 34.69 15 37.10 -9.5iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 7473 64.19 -2.9iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 36 36.10 +.5iShDJ US IYY 2.01e 1.4 ...q 147.61 125.88 25 145.93 +9.2iShO&GEx IEO 1.06e 1.4 ...q 77.84 56.42 159 77.19 +18.8iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 56 54.74 +1.6iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 198 45.05 -4.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 55 45.20 +.6iSRusMic IWC 1.08e 1.0 ...q 110.15 89.92 158 104.35 +9.0 iShModAllo AOM .71e 1.9 ...q 39.05 36.94 98 37.92 -.3iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 53 24.73 -4.3iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 494 52.00 -5.8iSSCVal IJS 1.73e 1.1 ...q 174.26 143.24 1603 164.59 +7.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 53 34.17 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 115 80.32 -.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.73 24.24 2 24.39 -.5iShiB3-23x s IBCE ... ... ...q 24.58 23.38 1 23.48 -3.3iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.50 13 25.56 -3.4iShBd3-20 s IBDC ... ... ...q 26.35 25.81 11 25.92 -.6iStar STAR ... ... 8 12.22 9.75 565 11.12 -1.6iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 12 25.23 -.6iStar pfG STARpG 1.91 7.9 ... 25.94 24.21 28 24.30 -4.8iStar pfI STARpI 1.87 7.7 ... 25.94 24.20 9 24.28 -3.6IT TchPck ITP ... ... 2 2.45 .75 5 .82 -36.4ITT Inc ITT .54 .9 20 63.04 44.06 385 60.30 +13.0iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.49 79.59 268 97.67 +6.9IDEX IEX 1.72 1.1 33 157.84 120.93 573 151.11 +14.5iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 2035 143.14 -14.2Imax Corp IMAX ... ... ...cc 26.70 18.98 540 25.05 +8.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 223 .22 -31.6ImpacMtg IMH ... ... ...dd 13.85 6.58 4 7.39 -27.3ImpOil g IMO .57 1.7 67 34.29 25.91 183 33.53 +7.5IncOpR IOR ... ... 26 14.25 8.64 12 11.90 +7.4IndCDrillg ICD ... ... ...dd 5.48 2.72 88 4.71 +18.3IndepHld IHC .25f .7 15 39.85 24.85 24 35.28 +28.5IndepRT IRT .78a 7.6 21 10.63 8.26 535 10.32 +2.3IndiaFd IFN 1.82e 2.1 ...q 28.74 22.09 157 22.22 -14.9sIndiaGCap IGC ... ... ...dd 7.48 .36 60895 9.02 +802.0IndoTel s TLK .67 ... ... 34.55 21.75 288 24.53 -23.9IndBach IBA .87e 1.6 ... 67.61 53.00 16 54.51 -4.9Infosys s INFY ... ... 19 10.65 7.08 7440 10.37 InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 74 21.14 +13.8InfuSystem INFU ... ... ...dd 3.60 1.90 9 3.23 +40.4IngerRd IR 2.12f 2.1 24 104.55 79.63 1256 103.30 +15.8Ingevity NGVT ... ... ... 106.59 62.86 179 103.25 +46.5Ingredion INGR 2.50f 2.4 14 146.28 95.01 769 103.49 -26.0sInnovInd n IIPR 1.40f 3.0 ... 49.49 17.94 132 46.95 +45.3InnoInd pfA IIPRpA ... ... ... 29.50 25.50 3 28.09 +.5Innsuites IHT .01 .6 ...dd 3.70 1.24 6 1.77 +.9Inphi IPHI ... ... 22 44.25 23.65 693 36.88 +.8InsightS n INSI .80 4.3 ... 20.84 18.03 10 18.65 -6.3Insperity s NSP .80 .7 39 121.15 43.80 208 117.52 +104.9InsprMed n INSP ... ... ... 57.87 22.50 115 42.39 +69.7InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 21 79.40 38.75 214 38.71 -49.0Instructre n INST ... ... ...dd 49.18 32.00 460 34.70 +4.8IntegerHl ITGR ... ... ...dd 84.20 42.50 183 81.51 +79.9Intellichk IDN ... ... ...dd 3.18 1.50 63 2.48 -3.1IntellgSys INS ... ... ...cc 14.98 3.69 22 10.75 +135.7sIntelsat I ... ... ... 30.03 2.44 2996 31.02 +815.0InterXion INXN ... ... ... 68.95 49.81 397 67.64 +14.8IntcntlExc s ICE .88e 1.2 18 78.48 64.91 3165 75.25 +6.6IntCtlHtls IHG ... ... ... 69.23 52.72 150 62.66 -1.3IBM IBM 6.28f 4.1 11 171.13 137.45 3738 153.00 -.3IntFlav IFF 2.92f 2.1 38 157.40 122.11 1285 138.46 -9.3IntlGmeT n IGT .80 4.1 ... 31.00 18.25 1794 19.64 -25.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.8 17 66.94 49.05 2924 49.97 -13.8IntlSeaw n INSW ... ... ... 24.78 15.23 207 21.55 +16.7IntTower g THM ... ... ...dd .78 .29 47 .46 +7.9Interpublic IPG .84 3.7 15 26.01 18.30 6605 22.90 +13.6IntstP pfD IPLpD 1.28 5.2 ... 26.55 23.44 10 24.37 -4.3inTestCorp INTT ... ... 13 10.25 5.75 53 7.74 -10.5IntPotash IPI ... ... ...dd 5.31 3.12 390 3.51 -26.3Inuvo INUV ... ... ...dd 1.12 .50 42 .59 -26.7Invacare IVC .05 .3 ...dd 20.00 13.95 262 14.70 -12.8Invesco24 n IHTA ... ... ... 10.33 8.28 29 9.35 -9.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 51 9.91 +1.2InvAdvMu2 VKI .78 7.4 ...q 11.63 10.29 100 10.50 -7.7Inv Bond VBF .83a 4.7 ...q 20.18 17.47 21 17.71 -11.0InvCAVal VCV .79 6.8 ...q 13.20 11.53 68 11.71 -6.9InvDynCrd VTA .90 7.8 ...q 12.01 11.33 174 11.49 -1.9PSAerDef PPA .50e .9 ...q 59.40 51.08 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 4.68 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 38.93 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 41.15 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 90.75 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 38.45 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 44.99 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 29.92 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.78 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 61.70 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.79 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 40.41 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.90 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 106.36 113.69 +.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 26.01 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 27.44 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 29.70 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 31.72 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 24.20 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 18 13.70 -6.9Invsco iim IIM .84 6.1 ...q 14.99 13.64 135 13.77 -7.6Invesco IVZ 1.16 5.0 9 38.43 22.69 3097 23.01 -37.0InvMtgCap IVR 1.68 10.8 6 18.86 15.15 770 15.60 -12.5InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 6 25.02 InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 11 25.45 -1.2InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 7 24.40 -2.4Invsco oia OIA .39 5.1 ...q 8.25 7.34 56 7.69 -3.9InvMuOpTr VMO .88 7.7 ...q 13.07 11.36 140 11.42 -7.9InvMuniTr VKQ .82 7.1 ...q 12.81 11.34 134 11.48 -8.2InvPAVal VPV .79 6.6 ...q 12.34 11.54 43 11.95 -1.6Invsco iqi IQI .76 6.6 ...q 12.85 11.54 221 11.60 -7.3InvSrInco VVR .31 7.3 ...q 4.50 4.26 734 4.29 -2.3InvTrIG VGM .88 7.4 ...q 13.54 11.62 114 11.86 -10.0InvTrNY VTN .85 6.8 ...q 13.90 12.25 31 12.45 -9.3InvTech ITG .28 1.3 ...dd 23.96 17.63 107 21.44 +11.4sInvRlEst IRET .28 4.7 6 5.99 4.05 732 5.91 +18.4InvRlE pfC IRETpC 1.66 6.6 ... 26.08 22.29 0 25.00 -3.9Invitae n NVTA ... ... ...dd 18.38 4.35 1291 16.38 +80.4InvitHm n INVH .44 1.9 ... 24.30 20.25 2359 22.73 -3.6iPBetaCmd BCM ... ... ...q 32.00 25.55 2 30.10 +2.9iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.20 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 22.36 14.83 0 23.08 +30.3iPBetaNGs DCNG ... ... ...q 17.91 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.66 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 2099 34.38 -8.9iShItaly rs EWI ... ... ...q 34.45 26.58 1759 27.49 -9.7iShJapan rs EWJ ... ... ...q 64.71 55.49 11183 60.64 +1.2iSMlasia rs EWM ... ... ...q 36.56 30.46 331 32.27 -2.1iShSing rs EWS ... ... ...q 28.35 22.80 285 24.25 -6.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 3779 37.83 +4.5iSh UK rs EWU ... ... ...q 38.05 32.65 964 34.09 -4.8iSh0-5IGCp SLQD .79 1.6 ...q 50.61 49.46 120 49.55 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.64 12 36.41 -2.1iShCvBd ICVT .67e ... ...q 60.27 53.04 161 59.61 +8.1iShCorEM IEMG .95e 1.8 ...q 62.70 49.20 7923 51.77 -9.0iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 46.86 -8.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.59 -3.7iShColomC ICOL .43e 3.1 ...q 16.51 13.19 210 13.94 -3.4iShEnhBd n IGEB ... ... ... 50.70 47.60 16 47.89 -4.8iShDefBd n HYDB ... ... ... 51.43 48.94 1 49.52 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 30.35 28 31.52 -2.9iShRs2500 n SMMD ... ... ... 48.83 40.70 3 47.17 +8.0iShFacSIntl INTF .17p ... ...q 31.21 26.73 133 28.22 -2.2iShArgGl n AGT ... ... ... 32.94 20.93 8 22.64 -25.0iShFS USA LRGF .19e ... ...q 34.22 29.97 167 33.67 +5.9iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 20 43.15 +9.2iShFacSGbl ACWF .11p ... ...q 34.07 28.99 10 30.77 +.3iSh iBd23 n IBML ... ... ... 25.58 24.64 171 24.80 -1.7iSh IntDv n IDEV ... ... ... 62.47 54.59 31 56.99 -2.6iShMgRE rs REM ... ... ...q 47.64 39.80 405 43.41 -4.0iSh0-5HYCp SHYG 2.38 5.1 ...q 47.80 45.93 758 46.94 -.4iShDvlValu IVLU ... ... ...q 28.44 24.11 22 25.50 -3.5iSh 3-10yr n IMTB ... ... ... 49.88 47.14 18 47.53 -4.4iShSaudi KSA ... ... ... 31.99 24.69 108 30.33 +15.9iSh MinVl n SMMV ... ... ... 33.40 27.25 8 32.39 +11.0iShIntDevM IMTM .30p ... ...q 33.00 28.66 8 30.71 +.7iShIntDevQ IQLT .55p ... ...q 31.40 28.14 6 29.69 +.1iShLwCarb CRBN .94p ... ...q 125.97 111.61 83 120.53 +3.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.56 -2.7iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 13 25.38 -4.2iShMsciChA CNYA ... ... ... 35.68 24.43 7 26.54 -17.1iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 55.58 -6.4iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.36 35.01 +10.7tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 185 25.17 -.7iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.90 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 4.9 ...q 94.10 88.33 49 92.71 +2.0iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.89 +1.6iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.7 ...q 37.93 32.47 2121 37.18 +6.9iSh MulConD CNDF ... ... ... 34.86 28.22 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 264 29.77 -.1iShGblReit REET .94e 3.7 ...q 26.68 23.40 324 25.07 -3.9iSh AdapJp DEWJ .18p ... ... 31.33 27.46 30.14 +1.4iSh AdapC DEFA .48p ... ... 30.45 27.82 28.95 -1.5iSh AdapEu DEZU .56p ... ... 30.64 27.34 3 28.09 -2.4iShCoreInt IAGG ... ... ... 53.61 51.56 58 52.04 iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 51 59.12 -.9iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.8 ...q 99.18 95.06 119 97.25 -.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 41 26.58 +.7iShJpMinV JPMV .70e 1.0 ...q 72.41 64.00 1 68.94 +1.5iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 25.14 -.8iShCHNk400 HJPX .19p ... ...q 32.09 28.22 1 31.34 +3.1iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 215 47.98 -4.4iShxJMinV AXJV .84p ... ...q 38.95 34.30 11 36.18 -.5iSh2022Mu IBMK .09e ... ...q 26.11 25.24 30 25.34 -1.3iShEm exCh EMXC ... ... ... 58.49 47.54 1 49.74 -7.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.15 -3.4iSh2021Mu IBMJ .07e ... ...q 25.91 25.19 63 25.24 -.7iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 187 35.69 +6.5iSCHeafe HEFA .70e 1.5 ...q 30.88 27.69 459 30.05 +1.2iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.46 -2.7iShH10yCBd CLYH .31e ... ...q 27.42 25.45 5 26.37 -.2iShCHSpain HEWP .31p ... ...q 23.70 20.85 2 21.26 -4.1iShHEmBd EMBH .30e ... ...q 27.04 24.94 1 25.84 -2.6iShCHItaly HEWI .55p ... ...q 19.17 15.86 0 16.37 -2.7iShShMMu MEAR .27e ... ...q 50.37 49.61 7 49.85 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 29.34 8 31.43 +1.5iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.34 17 26.77 -.4iShGbMM rs PICK ... ... ... 37.91 29.06 256 32.72 -5.5iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 22 50.25 iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.12 -.8iSh ESG s ESGE ... ... ... 37.04 17.36 109 33.47 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.14 +.4iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 134 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 441 34.61 +3.8iShCHSoK HEWY .48p ... ...q 32.01 27.49 34 29.04 -4.0iShFacEmg EMGF .13p ... ...q 53.84 41.06 17 43.25 -12.6iSh iBd26 n IBDR ... ... ... 24.74 22.99 17 23.19 -5.5tiSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 35 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 132 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.03 24.70 137 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 79 24.21 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.27 24.19 87 24.25 -2.9iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.60 22 23.83 -4.8iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 22 24.00 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 168 24.31 -2.0IsoRay ISR ... ... ...dd 1.22 .36 473 .52 +29.6IsraelChm ICL .27e 4.4 ... 6.30 3.85 83 6.07 +50.2IssuerDir ISDR .20 1.3 53 21.85 12.95 3 15.30 -16.6ItauCorpb ITCB 2.48e 15.7 76 16.34 10.28 24 15.75 +17.2ItauUnibH ITUB .58e 5.4 ... 16.98 9.85 11347 10.87 -16.3IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 74 14.26 -5.7J -JAlexHld n JAX ... ... 24 13.40 8.70 160 11.48 +18.4JJill n JILL ... ... 5 10.96 4.17 169 6.14 -21.3JBG Smth n JBGS .90 2.5 ... 38.91 30.79 675 36.59 +5.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 25.51 +.9JMP Grp JMP .36 6.8 75 5.78 4.92 8 5.27 -5.9JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 9 25.36 +.3JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 72 25.69 -5.0JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 14 61.42 -1.7JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.95 94 58.41 -2.7JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 11 54.12 -7.2JPM DREq JPUS .26p ... ...q 75.76 66.68 9 74.61 +5.8sJPM DivInt JPIH ... ... ... 30.68 27.59 1 30.83 +2.8JPMDsfEu JPEU ... ... ... 64.34 56.99 1 58.46 -3.1JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 26.90 +3.1JPM Qual n JQUA ... ... ... 28.56 24.85 28.34 +8.7JPM Mom n JMOM ... ... ... 28.75 24.95 28.63 +11.7JPM MinV n JMIN ... ... ... 27.70 24.93 6 27.47 +6.5JPM US Dv JDIV ... ... ... 26.85 24.18 26.20 -1.1JPM DivAlt JPHF ... ... ... 28.92 24.60 29 24.89 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.65 24.35 -3.2JPM UlSh n JPST ... ... ... 51.03 48.88 634 50.17 +.2JPM SCap n JPSE ... ... ... 33.38 27.51 24 32.29 +8.8JPM GlB n JPGB ... ... ... 52.67 47.21 6 50.13 -2.0JPM Evnt n JPED ... ... ... 26.56 24.55 26.50 +5.1JPM Disc n JPHY ... ... ... 52.80 49.30 33 49.89 -2.7JPM USMid JPME ... ... ... 68.41 60.18 6 67.11 +5.3JPMorgCh JPM 2.24f 2.0 15 119.33 94.96 10108 113.50 +6.1JPMCh wt JPM/WS ... ... ... 73.85 53.88 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 24.52 100 24.80 -2.2tJPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.58 113 25.56 -5.5JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 1278 28.05 +2.1JPMCh pfY JPMpF 1.53 6.0 ... 27.15 25.32 152 25.64 -3.8JPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.30 118 25.66 -4.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 134 25.78 -4.3JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.2 57 31.77 23.70 2010 26.85 +2.3JacobsEng JEC .60 .8 27 77.91 55.21 1607 77.06 +16.8JaggedPk n JAG ... ... ... 16.55 10.55 1015 13.93 -11.7JHardie s JHX .38e 2.5 71 18.79 13.62 10 15.42 -12.4Jan 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 63 50.03 -.3tJanusHn n JHG 1.44f 5.4 ... 41.64 26.86 871 26.60 -30.5JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 89 11.15 -5.6Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 38 28.30 21.61 2493 21.92 -17.3JeldWen n JELD ... ... ...dd 42.27 23.44 658 23.86 -39.4JernignC n JCAP 1.40 7.0 12 21.74 15.90 349 19.99 +5.2Jianpu n JT ... ... ... 9.49 4.01 97 4.94 -23.8JinkoSolar JKS ... ... 21 29.38 10.37 406 10.67 -55.6JBeanTch JBT .40 .3 45 123.90 84.81 163 115.88 +4.6JHMultLgC JHML .10p ... ...q 37.99 32.83 80 37.62 +8.1JH MultMdC JHMM .08p ... ...q 37.17 32.21 44 36.38 +6.7JH MultCns JHMC .07p ... ...q 33.58 28.09 82 33.12 +8.3JH MultFin JHMF .08p ... ...q 39.70 34.29 2 37.22 +1.3sJH MultHltC JHMH .05p ... ...q 36.12 29.91 13 36.25 +16.4JH MultTch JHMT .09p ... ...q 48.43 38.38 2 47.64 +16.0JH MultEn JHME ... ... ... 33.93 26.47 1 33.31 +12.3JH MultMat JHMA ... ... ... 38.20 32.98 33.93 -5.6JH SmCap n JHSC ... ... ... 29.62 24.27 2 27.70 +6.1JH MultDev JHMD ... ... ... 32.58 28.20 3 29.49 -3.1JH MultUt JHMU ... ... ... 30.52 25.00 4 28.31 +2.9JH MulCnSt JHMS ... ... ... 28.79 24.55 9 26.86 -3.1JH MultInd JHMI ... ... ... 38.03 32.89 2 37.27 +6.2JH HedgEq HEQ 1.50 9.5 ...q 17.90 15.50 55 15.79 -9.3tJH TxAdY HTY 1.28 17.4 ...q 9.74 7.38 83 7.37 -16.4JohnJn JNJ 3.60f 2.6 20 148.32 118.62 4839 139.69 JohnContl n JCI 1.04 3.0 24 42.60 32.89 4131 35.18 -7.7JonesEngy rs JONE ... ... ...dd 38.00 4.04 303 6.69 JonesLL JLL .82f .6 22 178.75 123.18 227 142.78 -4.1Jumei Intl JMEI ... ... 24 4.03 1.44 352 2.16 -26.0sJnprNtwk JNPR .72 2.4 16 30.19 23.61 4377 29.92 +5.0Jupai n JP .40f 4.8 5 29.00 8.03 212 8.27 -55.3JustEngy g JE .41 ... 1 5.91 2.80 386 3.17 -26.1JustEn pfA JEpA ... ... ... 26.40 20.50 13 20.77 -16.5K -K12 LRN ... ... 16 18.69 12.72 155 17.67 +11.1KAR Auct KAR 1.40 2.3 20 64.55 46.50 1222 59.80 +18.4KB FnclGp KB ... ... ... 63.96 43.32 177 49.61 -15.2KB Home KBH .10 .4 16 38.80 22.99 3157 23.70 -25.8KBR Inc KBR .32 1.5 15 21.70 14.40 1334 21.40 +7.9KCAPFn 19 KAP 1.84 7.1 ... 26.19 25.06 0 25.84 +2.2KKR 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 72 16.50 +2.8KKR RE n KREF 1.72e ... ... 21.63 18.09 120 20.06 +.2KMG Chm KMG .12 .2 19 79.35 50.67 147 75.67 +14.5KT Corp KT ... ... ... 16.12 12.55 2184 14.47 -7.3Kadant KAI .88 .8 31 114.00 90.65 44 107.71 +7.3Kadmon n KDMN ... ... ... 5.86 3.17 809 3.24 -10.5Kaman KAMN .80 1.2 31 75.08 54.73 176 65.46 +11.3KCSo pf KSUp 1.00 3.8 ... 33.12 25.22 0 26.06 -4.4KC Southn KSU 1.44f 1.2 21 120.34 99.47 1580 116.62 +10.8KapStoneP KS .40 1.2 12 35.01 20.42 465 34.13 +50.4KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.9 ...q 20.38 14.38 558 18.16 -4.7KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.05 -.8KAMidsEn KMF 1.80m 13.9 ...q 15.32 11.36 310 12.98 -5.9KeanGrp n FRAC ... ... ... 19.83 10.12 1480 12.84 -32.5Kellogg K 2.24f 3.2 17 74.98 56.40 1469 69.89 +2.8KelsoTch g KIQ .03f 6.6 ... .96 .24 3 .46 -12.3Kemet KEM ... ... 4 29.85 13.73 917 18.33 +21.7Kemper KMPR .96 1.2 24 87.00 50.85 270 77.73 +12.8Kemper 54 KMPA 1.84 7.2 ... 27.00 25.40 5 25.52 -2.1Kennamtl KMT .80 1.8 12 52.52 34.37 680 43.43 -10.3KennWils KW .76 3.6 ...cc 22.28 15.95 626 21.27 +22.6KenonHld n KEN ... ... ... 33.22 14.38 2 16.90 -21.9KeurDrPep KDP 2.32 10.0 5 24.47 13.23 1944 23.10 +49.7KeyEngy KEG ... ... ...dd 18.40 8.20 38 11.58 -1.8Keycorp KEY .48f 2.4 13 22.40 17.40 7144 19.88 -1.4tKeycorp pfI KEYpI ... ... ... 29.97 26.55 49 26.62 -8.0Keysight KEYS ... ... 52 70.40 41.33 920 66.11 +58.9KilroyR KRC 1.82 2.6 15 77.73 62.91 740 71.21 -4.6KimbRoy n KRP 1.68f 8.6 ... 24.50 15.70 167 19.61 +20.7KimbClk KMB 4.00 3.5 22 123.77 97.10 1130 113.60 -5.9Kimco KIM 1.12 6.9 17 19.79 13.16 3064 16.32 -10.1Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 73 25.16 -.1Kimco pfJ KIMpJ 1.38 5.8 ... 25.49 21.10 20 23.68 -5.4Kimco pfK KIMpK 1.41 5.9 ... 25.47 21.60 12 23.95 -4.6Kimco pfL KIMpL ... ... ... 25.99 20.01 29 21.99 -11.1KindMorg KMI .80 4.4 23 19.83 14.69 12650 18.18 +.6KindM pfA KMIpA ... ... ... 42.45 29.98 194 34.12 -10.1Kingsway KFS ... ... ...dd 6.10 2.15 52 2.54 -49.7Kinross g KGC ... ... 21 4.78 2.67 13084 2.75 -36.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, October 2, 2018

PAGE 42

KirbyCp KEX ... ... 35 94.05 61.80 638 82.92 +24.1KirklLak n KL .09e ... ... 23.86 11.52 708 18.84 +22.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 20.71 13.87 927 16.55 -15.6KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 22 51.94 29.00 1822 34.89 -20.2Knoll Inc KNL .60 2.7 16 24.29 18.91 293 22.63 -1.8KnotOffsh KNOP 2.08 9.6 ... 23.85 19.15 81 21.71 +4.6Knowles KN ... ... 13 18.32 10.95 659 16.01 +9.2Kohls KSS 2.44 3.2 13 82.42 37.97 2826 76.05 +40.2Koppers KOP 1.00 3.2 8 51.80 30.50 127 31.12 -38.9KoreaElc KEP ... ... ... 18.35 12.60 479 13.06 -26.3KoreaFd KF 4.50e ... ...q 44.64 34.87 13 36.52 -11.5KornFer KFY .40 .8 41 68.98 38.53 345 48.77 +17.9KosmosEn KOS ... ... ...dd 9.73 5.15 1681 9.60 +40.1KrNwChin s KFYP ... ... ...q 44.18 28.42 1 31.10 -7.1KrS ChIn n KWEB ... ... ... 68.39 45.01 1188 48.69 -16.9KranChinA KBA 9.93e ... ...q 39.22 26.35 63 28.90 -16.1KraneChCm KCNY .22e .6 ...q 37.87 33.69 2 34.00 -3.1KranShFtse KEMP ... ... ...q 29.85 23.05 0 24.18 -9.1KrnChEnv n KGRN ... ... ... 27.96 18.47 19.96 -21.1KrnOnBelt n OBOR ... ... ... 28.16 22.22 1 23.80 -6.9KrS CnTc n KEMQ ... ... ... 28.97 20.92 7 21.72 -14.9KratonCp KRA ... ... 15 53.99 39.99 166 46.20 -4.1Kroger s KR .56f 1.9 10 32.74 19.69 7505 28.75 +4.7KronosWw KRO .68 4.1 9 29.49 16.06 426 16.52 -35.9Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.9 10 63.10 25.89 4445 30.31 -49.7L-3 Tch LLL 3.20 1.5 21 218.71 180.24 260 212.48 +7.4LAIX n LAIX ... ... ... 16.50 11.45 361 12.14 -4.0LCI Inds LCII 2.40 2.9 14 132.73 80.95 214 82.42 -36.6LG Display LPL ... ... ... 15.88 7.77 416 8.66 -37.1LGL Grp LGL ... ... 22 8.00 5.10 5 6.84 +21.8LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 43 13.82 -.9LSB Inds LXU ... ... ...dd 10.05 4.75 103 9.58 +9.4tLSC Com LKSD 1.04 9.8 ... 18.64 10.64 386 10.57 -30.2LTC Prp LTC 2.28f 5.2 13 49.59 34.46 217 43.49 -.1LaZBoy LZB .48 1.5 17 39.15 25.90 277 30.97 -.7LabCp LH ... ... 20 190.36 147.28 745 173.42 +8.7LadderCap LADR 1.30 7.7 16 17.53 13.23 573 16.78 +23.1LadThalFn LTS .05 2.0 ...dd 3.84 2.32 499 2.44 -22.8LadTh pfA LTSpA 2.00 8.1 ... 25.95 22.50 54 24.70 -2.4LadThal27 n LTSL 1.63 7.0 ... 25.17 22.79 2 23.40 -6.1LambWst n LW .77 1.2 25 73.19 46.30 1468 65.94 +16.8Lannett LCI ... ... 2 30.35 4.60 1290 4.72 -79.7LaredoPet LPI ... ... 3 13.01 7.41 11291 7.62 -28.2tLVSands LVS 3.00 5.0 17 81.45 59.04 6229 59.75 -14.0LaSalleH LHO .90m 2.6 54 36.13 24.10 991 34.13 +21.6LaSalH pfI LHOpI 1.59 6.4 ... 25.70 23.87 0 24.70 -1.6LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 9 24.36 -5.4Latam Air LTM ... ... ... 17.39 8.42 503 9.11 -34.5LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 11.24 -2.1LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 373 29.04 -.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 40 23.12 -10.3Latt RE n RORE ... ... ... 16.15 13.27 15.27 -1.4LattUSEqt ROUS .39e ... ...q 33.70 28.97 107 33.00 +5.5LattGblSC ROGS .57e 1.8 ...q 33.42 29.95 2 31.66 +.3HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.42 -1.1LazGlobTR LGI .95 5.4 ...q 19.39 16.50 20 17.69 -1.7Lazard LAZ 1.76 3.7 13 60.00 44.48 405 48.16 -8.3LazWldDiv LOR .69 6.6 ...q 12.63 9.98 12 10.40 -10.6LeafGrp LEAF ... ... ...dd 12.05 6.50 50 9.61 -2.9LearCorp LEA 2.80 1.9 11 206.36 144.27 1424 148.87 -15.7Lee Ent LEE ... ... 6 3.30 1.95 85 2.71 +15.3LegacyAc n LGC ... ... ... 9.91 9.51 1 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 9 10.16 +2.2LeggMason LM 1.36 4.4 9 47.13 29.54 773 31.19 -25.7tLegMas56 n LMHA ... ... ... 28.47 25.57 42 25.57 -6.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 54 23.93 -5.3LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.11 -3.8LM EM LoV LVHE ... ... ... 31.44 25.67 9 27.36 -.6LeggPlat LEG 1.52 3.5 20 51.99 39.57 1219 43.63 -8.6LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 1 25.92 +3.1LeidosHld LDOS 1.28a 1.9 24 72.30 57.50 773 67.86 +5.1LejuHldgs LEJU .20e ... ...dd 2.35 .96 173 1.63 +13.2LendingClb LC ... ... 79 6.56 2.57 3090 3.93 -4.8LennarA LEN .16 .3 12 72.17 46.60 5002 47.16 -25.4LennarB LEN/B .16 .4 10 58.65 38.45 39 38.67 -25.2Lennox LII 2.56f 1.2 28 229.98 177.68 190 216.81 +4.1Leo Hld un LHC ... ... ... 10.90 9.40 4 10.19 +2.2LevelBr n LEVB ... ... ... 7.68 2.74 5597 5.99 +37.7LexRltyTr LXP .71 8.7 15 10.65 7.59 1790 8.12 -15.9LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 0 49.38 -3.8Libbey LBY .47 5.4 ...dd 11.54 4.60 178 8.67 +15.3sLbtyASE USA .72e 10.5 ...q 6.87 5.62 860 6.83 +8.4LbtyASG ASG .38e 5.9 ...q 7.71 5.03 138 6.46 +16.6LibOilSv n LBRT .05p ... 67 23.90 16.00 1222 22.64 -1.1LibtProp LPT 1.60 3.8 15 45.40 37.77 658 41.91 -2.6LifeStorg LSI 4.00 4.3 32 102.91 76.42 350 92.99 +4.4LightInBox LITB ... ... ...dd 3.46 .66 22 .85 -63.0LilisEn n LLEX ... ... ...dd 6.30 3.10 251 4.89 -4.3LincNat LNC 1.32 1.9 10 86.68 61.18 1132 68.05 -11.5LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Lindsay LNN 1.24f 1.2 50 103.03 83.57 67 99.88 +13.2LineCp n LN ... ... ... 47.81 35.05 39 42.11 +2.7LionsGat A LGF/A .36 1.5 ... 36.48 21.54 1289 23.87 -29.4LionsGat B LGF/B .36 1.6 ... 34.41 19.97 668 22.40 -29.4LiqTech LIQT ... ... ...dd 1.91 .26 1918 1.57 +176.4LithiaMot LAD 1.16 1.4 10 127.99 78.85 278 80.90 -28.8LiveNatn LYV ... ... ...cc 55.26 35.94 1590 54.10 +27.1tLloydBkg LYG .47a 15.7 ... 4.21 3.02 16602 3.02 -19.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.5 42 363.00 291.52 790 347.93 +8.4Loews L .25 .5 14 53.59 45.52 1144 50.25 +.4LomaNeg n LOMA ... ... 10 26.89 6.36 218 8.60 -62.7LaPac LPX .13p ... 11 32.16 25.57 2359 26.58 +1.2Lowes LOW 1.92f 1.7 24 117.70 75.36 4394 114.07 +22.7tLubys LUB ... ... ...dd 3.20 1.68 31 1.68 -36.4LumberLiq LL ... ... ...dd 39.25 15.36 975 15.48 -50.7LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 71 46.33 -16.8Lydall LDL ... ... 14 60.00 37.50 122 41.30 -18.6LyonBas A LYB 4.00 3.8 9 121.95 96.19 2412 104.04 -5.7M -M&T Bk MTB 4.00f 2.4 17 197.37 155.77 695 164.69 -3.7M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 684 8.15 -34.1MBIA MBI ... ... ...dd 11.62 6.04 902 10.82 +47.8MDC MDC 1.20 4.1 11 35.18 26.45 290 29.29 -8.1MDU Res MDU .79 3.1 21 29.62 24.29 687 25.55 -4.9MFA Fncl MFA .80 10.9 9 8.86 6.72 2113 7.32 -7.6MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 36 25.61 -2.8MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 27 24.96 -1.3MFC Bcp MFCB ... ... ...dd 9.50 5.69 6 6.00 -23.0MFS CAMu CCA .60 5.9 ...q 12.41 10.00 1 10.16 -11.7MCR MCR .72a 9.2 ...q 8.72 7.74 134 7.84 -7.5MGF MGF .41 9.2 ...q 4.96 4.38 22 4.45 -7.1MFS HInM CXE .30 6.0 ...q 5.51 4.82 58 4.96 -5.3MFS HYMu CMU .28 6.0 ...q 4.89 4.37 82 4.58 -.9MFS IHI CIF .25 9.4 ...q 3.02 2.46 38 2.63 -10.5MIN MIN .42 11.1 ...q 4.29 3.72 231 3.79 -8.7MFS InvG CXH .50 5.6 ...q 10.02 8.90 17 9.00 -7.3MMT MMT .52 9.3 ...q 6.27 5.46 187 5.61 -7.6MFM MFM .38 5.9 ...q 7.23 6.39 44 6.52 -5.1MFV MFV .58 10.2 ...q 6.84 5.34 22 5.67 -4.2MGIC Inv MTG ... ... 9 16.21 9.97 2550 13.11 -7.1MGMGrPr n MGP 1.75f 6.0 ... 31.61 25.31 496 29.32 +.6MGM Rsts MGM .48 1.8 8 38.41 26.31 10744 26.93 -19.3tMI Homes MHO ... ... 11 37.41 23.85 205 23.69 -31.1MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.1 32 39.38 31.60 1292 35.31 -.5MRC Glbl MRC ... ... 20 22.98 14.01 472 18.57 +9.8MSA Safety MSA 1.52 1.5 60 108.86 71.47 138 103.92 +34.1MSC Ind MSM 2.32 2.7 16 99.94 72.51 343 86.68 -10.3MSCI Inc MSCI 1.52 .8 44 184.22 115.17 391 179.80 +42.1MSG Netw MSGN ... ... 11 26.30 16.25 538 25.78 +27.3MV OilTr MVO .76e 6.3 9 12.21 5.15 100 11.95 +42.3MVC Cap MVC .60 6.3 25q 10.97 9.25 20 9.58 -9.3MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.38 -1.8MacQUtlDv MFD 1.20 10.9 ...q 13.70 10.71 45 10.97 -11.7MacQGInf MGU 1.48 6.9 ...q 26.36 21.19 39 21.56 -16.4Macerich MAC 2.96 5.4 30 69.73 52.45 439 54.53 -17.0MackCali CLI .80 3.9 10 24.04 15.86 669 20.47 -4.2Macquarie MIC 5.24e 11.5 8 73.63 36.20 728 45.61 -29.0Macys M 1.51 4.4 11 41.99 17.41 4163 34.71 +37.8MadCvCall MCN .72 9.3 ...q 7.94 7.09 69 7.74 +.3MadSqGd n MSG ... ... 96 330.00 205.22 210 309.75 +46.9MadStSec MSP 1.04 8.7 ...q 12.16 10.72 22 11.95 +2.0MagellMid MMP 3.83f 5.6 20 75.82 54.82 714 68.63 -3.3Magna g s MGA 1.32f 2.4 9 67.47 50.78 4176 54.15 -4.4MagnaChip MX ... ... 6 13.40 8.85 129 9.84 -1.1Maiden prA MHpA 2.06 10.2 ... 25.65 17.55 12 20.17 -18.3Maiden pfC MHpC 1.78 10.0 ... 26.26 14.83 6 17.87 -26.8MaidnH pfD MHpD 1.68 9.6 ... 25.05 14.14 9 17.49 -16.5MaidenHld n MHLA .60 3.5 ... 26.54 14.45 13 17.28 -24.9MaidHld 43 MHNC 1.94 9.6 ... 26.75 18.26 26 20.20 -17.3MainStCap MAIN 2.28f 5.9 13 41.79 34.37 220 38.54 -3.0MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 44 19.60 -1.2Majesco n MJCO ... ... ... 9.27 4.84 3 7.55 +40.6Mallinckdt MNK ... ... ... 39.05 11.65 1849 29.22 +29.5MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 27.70 17.55 148 22.04 +11.3Manitowc rs MTW ... ... ... 44.03 21.18 427 24.27 -38.3ManngNap MN .32 11.0 12 4.35 2.55 21 2.90 -19.4ManpwrGp MAN 1.86 2.2 10 136.93 81.85 858 85.40 -32.3Manulife g MFC .88 ... ... 22.16 17.44 2450 18.01 -13.7sMarathnO MRO .20 .8 ...dd 23.67 13.08 14289 23.86 +40.9MarathPt s MPC 1.84 2.2 12 88.45 55.25 6593 82.43 +24.9MarcusMill MMI ... ... 20 41.45 26.43 221 34.18 +4.8Marcus MCS .60f 1.4 33 42.50 23.55 193 41.74 +52.6MarineP MPX .40 1.8 40 24.82 12.00 62 22.48 +76.5MarineMx HZO ... ... 20 25.05 15.05 408 20.45 +8.2Markel MKL ... ... 67 1228.32 1049.95 63 1181.67 +3.7MarriotVac VAC 1.60 1.5 18 154.14 107.17 474 109.01 -19.4MarshM MMC 1.66 2.0 23 87.89 78.60 1409 83.42 +2.5MartMM MLM 1.92f 1.0 27 241.33 180.54 713 184.36 -16.6Masco MAS .48f 1.3 18 46.45 35.79 4349 36.29 -17.4Masonite g DOOR ... ... 11 75.95 58.40 166 62.26 -16.0Mastec MTZ ... ... 11 55.53 39.83 775 43.80 -10.5MastechD s MHH ... ... 20 11.49 4.68 63 8.50 sMasterCrd MA 1.00 .4 52 224.36 140.61 2955 223.77 +47.8MatadorRs MTDR ... ... 25 35.22 24.04 1028 33.00 +6.0Materion MTRN .42 .7 39 65.10 42.10 118 60.84 +25.2MatinasB n MTNB ... ... ... 1.60 .32 13377 1.04 -10.3Matson MATX .80 2.0 8 40.32 26.56 225 39.77 +33.3MauiLand MLP ... ... 63 18.80 9.95 9 12.68 -26.7MaxarTc n MAXR 1.48 4.6 ... 67.30 28.77 365 32.50 -49.5Maximus MMS .18 .3 19 72.71 60.27 245 63.72 -11.0MaxLinear MXL ... ... 22 28.06 15.39 528 19.95 -24.5McClatch rs MNI ... ... ...dd 11.04 7.05 4 8.74 -2.1sMcCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 1 132.43 +31.8sMcCorm MKC 2.08 1.6 19 132.83 93.70 826 132.62 +30.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 3101 166.67 -3.2 McKesson MCK 1.56f 1.2 11 178.86 122.49 951 132.32 -15.2McEwenM MUX .01 .5 ...dd 2.55 1.82 846 1.92 -15.8Mechel pf MTLp ... ... ... 1.34 .60 2 .94 -11.0Mechel rs MTL ... ... ... 5.60 2.30 17 3.13 -40.5Medequit n MRT .84 8.7 ... 12.04 9.27 88 9.68 -13.7MedProp MPW 1.00 6.8 17 15.24 11.82 3488 14.71 +6.7Medifast MED 1.92 .9 96 260.98 59.04 236 219.67 +214.7MedleyCap MCC .40m 10.3 6 6.15 3.35 171 3.87 -25.9MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 9 24.98 -1.0MedleyC 21 MCX 1.63 6.4 ... 26.08 24.90 3 25.34 -1.8Medley n MDLX .22p ... ... 25.09 23.60 98 24.55 -.9Medley24 n MDLQ ... ... ... 25.66 24.50 87 25.23 +.1MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 32 5.31 -18.3Mednax MD ... ... 12 63.04 40.56 1243 46.59 -12.8Medtrnic MDT 2.00 2.0 52 100.15 76.41 3624 99.49 +23.2MegalFn un MFACU ... ... ... 10.15 9.99 6 10.08 +.6sMerck MRK 1.92 2.7 27 71.58 52.83 7629 71.53 +27.1MercGn MCY 2.50 5.1 44 60.19 41.41 305 49.33 -7.7Meredith MDP 2.18 4.2 12 72.25 47.30 353 51.65 -21.8tMeritage MTH ... ... 11 55.50 39.83 411 39.40 -23.0Meritor MTOR ... ... 6 29.54 17.28 672 19.25 -17.9MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 49 25.82 -1.0MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.7 ... 26.88 11.66 9 15.30 +4.0MLRRD29 PYS 1.58 9.0 ... 22.80 15.98 1 17.56 -13.3MLGS t PYT .76 3.5 ... 22.60 20.40 3 21.90 +4.5MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 2 27.21 -1.8MesaRoyl MTR 1.46e 10.2 14 19.85 14.05 3 14.33 -22.4Mesab MSB 1.49e ... ... 30.92 20.60 37 27.58 +9.7tMethode MEI .44 1.3 21 48.44 36.05 349 34.38 -14.3MetLife MET 1.68 3.6 10 55.91 43.09 4782 46.77 -7.5MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 66 24.76 -.3MetroBkH n MCB ... ... ... 55.00 36.35 9 40.20 -4.5MettlerT MTD ... ... 42 697.26 540.24 115 616.01 -.6MexcoEn MXC ... ... ...dd 14.49 3.00 165 5.56 +41.5MexEqt MXE 1.62e .1 ...q 13.05 9.50 5 12.41 +21.0MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.1 ...q 17.30 14.03 57 16.45 +4.4MKors KORS ... ... 18 75.96 46.70 1776 68.36 +8.6MicrFoc n MFGP ... ... ... 36.21 12.67 1049 18.80 -44.0MicrSol n MICR ... ... ... 3.96 2.88 11 3.54 +1.1MidAApt MAA 3.69f 3.7 18 110.24 85.16 512 99.56 -1.0MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.00 -2.0MidsthBcp MSL .04 .3 ...cc 16.00 11.90 61 15.38 +16.1MidstPet MPO ... ... ... 19.04 8.59 163 9.05 -45.4Milacron n MCRN ... ... ... 22.62 15.90 217 20.29 +6.0MilestnSci MLSS ... ... ... 1.60 .64 9 .74 -37.8MHowHiInc HIE 1.39 11.2 ...q 14.03 10.93 64 12.36 -.9MillerInds MLR .72 2.7 14 29.40 23.90 18 26.98 +4.6MinTech MTX .20 .3 16 80.80 64.45 91 67.36 -2.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 33 23.83 17.78 28 21.27 -9.4MitsuUFJ MUFG ... ... ... 8.11 5.49 650 6.26 -13.9MiX Tele MIXT .22e ... ... 21.00 9.28 95 13.82 +8.3MizuhoFn MFG ... ... ... 4.00 3.28 302 3.50 -3.8MobileTele MBT .53e 6.2 ... 12.80 7.25 1624 8.61 -15.5Model N MODN ... ... ...dd 20.33 13.36 165 16.11 +2.3tModine MOD ... ... 11 25.75 14.90 182 14.84 -26.5Moelis&Co MC 1.88f 3.4 42 67.65 41.20 344 55.62 +14.7tMohawk MHK ... ... 13 286.85 173.82 727 173.70 -37.0MolinaHlth MOH ... ... ...dd 154.06 58.66 671 148.14 +93.2MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 67.50 -19.6MolsCoorB TAP 1.64 2.7 10 85.86 58.75 1650 61.21 -25.4MonRE MNR .68 4.1 26 18.45 13.87 276 16.41 -7.8MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 12 23.98 -4.2Moodys MCO 1.76 1.0 37 187.98 139.33 746 169.56 +14.9Moog A MOG/A 1.00 1.2 22 93.93 71.56 71 85.43 -1.6Moog B MOG/B 1.00 1.2 21 91.71 72.60 83.25 -6.2MorgStan MS 1.20f 2.6 11 59.38 46.28 8130 46.63 -11.1tMorgSt pfE MSpE 1.78 6.4 ... 29.64 27.88 143 27.91 -3.6tMorgSt pfF MSpF 1.72 6.3 ... 29.40 27.21 93 27.16 -4.5MorgSt pfI MSpI 1.59 6.0 ... 28.69 26.51 130 26.67 -4.2tMorgS pfG MSpG 1.66 6.5 ... 27.74 25.56 62 25.58 -4.2tMorgSt pfK MSpK ... ... ... 27.43 25.36 133 25.35 -6.5MS Asia APF .14e .8 ...q 19.99 16.00 39 16.50 -10.3MS China CAF 13.33e ... ...q 27.79 20.15 114 21.60 -7.6MS CushHi MLPY 1.28e 18.5 ...q 8.00 6.09 22 6.91 -2.1MS EMD MSD .57e 6.6 ...q 10.20 8.55 56 8.69 -12.9MSEMDDbt EDD .80m 11.8 ...q 8.27 6.48 168 6.77 -12.1MSEmMkt MSF .05e .3 ...q 19.86 15.10 29 15.61 -12.7MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 23.30 59 23.15 -30.2MSJCP97 HJV 1.75 20.6 ... 14.53 8.20 3 8.51 -31.1MkVRMB CNY ... ... ...q 49.16 41.11 2 42.42 -1.4MkVRupee INR .20p .5 ...q 45.42 37.26 37.26 -14.7MSDLEur URR ... ... ...q 21.49 16.65 0 17.21 -5.1MSDSEur DRR ... ... ...q 57.08 44.20 53.86 +11.2MorgSt pfA MSpA 1.01e 4.5 ... 23.95 21.49 50 22.25 -1.7MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10 .3 51 32.98 20.72 2488 32.87 +28.1sMotrlaSolu MSI 2.08 1.6 24 130.34 84.56 1168 128.19 +41.9Movado MOV .80 2.0 ...cc 53.73 26.09 191 39.73 +23.4Mueller MLI .40 1.4 20 37.57 25.26 164 28.32 -20.1MuellerWat MWA .20 1.8 32 12.99 9.59 463 11.37 -9.3MurphO MUR 1.00 2.9 ...cc 35.98 24.39 1296 33.90 +9.2MurphUSA MUSA ... ... 16 89.69 61.05 348 85.01 +5.8MyersInd MYE .54 2.4 46 25.70 17.70 210 22.75 +16.7Myomo n MYO ... ... ...dd 11.40 1.74 51 1.98 -47.2Myovant n MYOV ... ... ...dd 27.45 11.30 38 25.20 +99.4N -NCI BldSy NCS ... ... 13 23.35 13.98 830 15.63 -19.0NCR Corp NCR ... ... 24 38.68 26.00 966 27.68 -18.6NGL EnPt NGL 1.56 13.2 ...dd 17.65 10.00 1433 11.80 -16.0NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 16 24.45 +.2tNL Inds NL ... ... 5 16.05 5.90 37 6.29 -55.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .3 61 37.42 23.75 5941 37.62 +32.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 3 4.26 +1.2NVR NVR ... ... 16 3700.00 2465.01 21 2478.15 -29.4nVent El n NVT ... ... ... 29.84 21.00 705 27.55 +21.3Nabors NBR .24 3.8 ...dd 8.87 5.32 9182 6.38 -6.6NACCO NC .66 2.1 4 48.85 23.80 7 32.09 -14.8NamTai NTP .28 2.8 36 13.90 9.10 36 9.85 -21.5NanoViric NNVC ... ... ...dd 1.23 .25 245 .37 -58.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 26 41.44 30.33 119 37.18 +14.6NatFuGas NFG 1.70f 3.0 17 59.90 48.31 367 56.09 +2.1NatGrid NGG 2.89e 5.6 ... 63.36 50.52 690 51.57 -12.3NtHlthInv NHI 4.00 5.4 19 81.60 62.71 200 74.07 -1.7NHltcre NHC 1.92f 2.6 28 78.88 57.00 29 74.14 +21.7NOilVarco NOV .20 .5 ...dd 49.08 31.47 4542 43.98 +22.1NatPresto NPK 1.00a .8 18 140.33 88.80 25 128.52 +29.2NatRetPrp NNN 2.00f 4.5 20 46.44 36.25 1701 44.20 +2.5NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.40 59 23.70 -7.3tNtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.97 52 22.15 -11.7NatlStor n NSA 1.16 4.7 79 32.28 23.10 595 24.62 -9.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 26 24.95 -4.2NtWst 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 44.60 NatGsSvcs NGS ... ... 62 29.35 20.50 12 20.93 -20.1NatrlGroc NGVC ... ... 42 19.98 4.79 119 16.19 +81.3NatRsPt rs NRP 1.80 5.7 9 37.70 23.75 53 31.61 +21.6tNatuzzi NTZ ... ... ... 2.17 1.36 47 1.27 -20.6Nautilus NLS ... ... 16 17.38 11.30 203 13.62 +2.0NavideaBio NAVB ... ... ...dd .68 .13 142 .24 -34.5NavigCons NCI .05p ... 21 25.85 15.23 217 22.55 +16.2NavigatrH NVGS ... ... ... 13.55 9.25 76 12.18 +23.7NaviosAcq NNA .08 15.6 ...dd 1.39 .46 260 .51 -53.9Navios pfG NMpG 2.19 19.2 ... 19.99 9.99 2 11.41 -29.6Navios NM ... ... ...dd 1.90 .68 569 .70 -42.1NavMH pfH NMpH 2.16 19.7 ... 18.89 10.00 4 10.94 -32.9NavMMid NAP 2.00f 66.0 ... 10.40 2.65 26 3.03 -68.2NaviosMar NMM .08 4.4 6 2.62 1.61 337 1.80 -23.7Navistar NAV ... ... 13 47.73 31.56 425 38.10 -11.1Navistr pfD NAVpD ... ... ... 26.60 15.00 21.73 +27.1NeenahP NP 1.64 1.9 30 96.15 75.50 84 85.97 -5.2Nelnet NNI .64 1.1 12 64.00 48.30 43 56.98 +4.0NeoPhoton NPTN ... ... ...dd 9.27 4.56 450 8.02 +21.9Netshoes n NETS ... ... ... 13.75 1.84 74 2.62 -66.8Netw1Tch NTIP .10 3.5 9 4.60 2.25 30 2.87 +19.6NBCAInt NBW .74 5.9 ...q 14.29 12.41 2 12.51 -8.0NeuB HYld NHS .96 8.8 ...q 12.35 10.76 63 10.97 -6.7NBIntMu NBH .90 6.7 ...q 15.56 13.32 47 13.48 -8.9NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.1 ...q 12.78 11.31 7 11.37 -6.5NBRESec NRO .36 7.2 ...q 5.70 4.29 356 4.99 -9.8NevGCas UWN ... ... 27 2.86 1.80 79 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 35.41 400 56.29 -18.5sNevsun g NSU .04 .9 ...dd 4.50 1.98 993 4.50 +84.4NewAmHi HYB .78a 9.1 ...q 10.20 8.35 51 8.60 -8.5NewConcEn GBR ... ... 56 12.75 1.16 798 2.82 +80.9NE Realty NEN 1.00 1.5 2 75.25 62.00 0 65.10 -11.2NwGold g NGD ... ... ...dd 4.03 .75 1781 .79 -76.0tNewHome NWHM ... ... 9 13.55 8.05 80 8.17 -34.8tNwIreland IRL 2.15e 1.5 ...q 13.98 10.45 44 10.46 -16.5NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 317 45.42 +13.0NewMedia NEWM 1.48 9.5 28 19.10 14.25 421 15.59 -7.1NwMtnFin NMFC 1.36 9.8 11q 14.50 12.05 647 13.83 +2.1NewOriEd EDU .40e ... 34 108.40 67.23 925 71.04 -24.4NewRelic NEWR ... ... ...dd 114.78 49.50 1434 90.79 +57.2NewResid NRZ 2.00 11.2 6 18.75 15.24 3326 17.78 -.6NewSenInv SNR .52m 9.1 10 9.33 5.58 380 5.72 -24.3NY&Co NWY ... ... 48 5.55 1.61 275 3.85 +34.6NY CmtyB NYCB .68 6.6 12 14.53 10.17 3222 10.26 -21.2NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 54 26.53 -7.2NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 4 49.33 -2.8NY REIT rs NYRT 4.85c ... ... 18.91 15.04 108 18.09 NY Times NYT .16 .7 ...cc 26.85 16.95 2746 22.74 +22.9NewellRub NWL .92f 4.5 5 43.99 20.14 5717 20.43 -33.9NewdExp NFX ... ... 15 35.20 22.72 2616 29.00 -8.0NewMarket NEU 7.00 1.7 22 437.63 358.33 31 400.80 +.9NewmtM NEM .56 1.8 23 42.04 29.16 3404 30.35 -19.1NewpkRes NR ... ... ...dd 11.65 7.45 578 10.34 +20.2NexGen g NXE ... ... ... 2.85 1.65 283 2.13 -16.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.85 122 22.37 -11.5sNxPtRsT n NXRT 1.00 2.9 11 33.69 23.03 175 34.20 +22.4NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 243 47.98 +11.3NextEra 72 NEEpI 1.28 5.5 ... 25.70 23.17 61 23.22 -7.0NextEra 73 NEEpJ 1.25 5.4 ... 25.45 22.88 62 23.07 -7.6NextEra76 NEEpK ... ... ... 25.98 23.62 51 23.84 -6.8NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7NextEraEn NEE 4.44 2.7 12 175.65 145.10 1298 166.99 +6.9NxtEra pfR NEEpR ... ... ... 60.42 53.67 44 56.90 +1.2NiSource s NI .78 3.1 31 28.11 22.44 1603 24.79 -3.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 3 94.20 -2.0NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.03 94.39 -4.7Nielsen plc NLSN 1.40f 5.1 16 42.16 20.53 3498 27.70 -23.9NikeB s NKE .80 .9 68 86.04 50.35 7826 84.46 +35.0NoahHldgs NOAH ... ... 24 69.56 32.40 332 41.86 -9.6NobilisH n HLTH ... ... ... 1.70 .62 127 1.00 -25.9NobleCorp NE .08 1.1 ...dd 7.28 3.39 5504 7.07 +56.4NobleEngy NBL .44 1.4 32 37.76 24.29 4299 31.76 +9.0NobleMid n NBLX 1.91e ... 10 57.98 33.51 345 38.99 -22.0NokiaCp NOK .19e 3.4 ... 6.41 4.51 17033 5.61 +20.4NomadF n NOMD ... ... ... 21.15 14.33 760 19.99 +18.2Nomura NMR ... ... ... 6.83 4.43 355 4.90 -15.8Norbord n OSB 1.29 3.8 ... 45.45 32.22 335 34.11 +.9NordicAOff NAO .18 18.8 ... 1.55 .71 75 .96 -19.9NordicAm NAT .23e 10.8 ...dd 5.84 1.82 816 2.12 -13.8Nordstrm JWN 1.48a 2.4 23 66.34 37.79 2079 60.63 +28.0 NorkSo NSC 3.20f 1.7 28 186.91 125.59 1694 184.45 +27.3NortelInv NTL .64e 1.3 ... 51.97 38.55 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.7 8 9.40 6.21 45 7.26 +4.3NoWestCp NWE 2.20 3.8 15 64.47 50.01 284 58.46 -2.1NDynMn g NAK ... ... ... 2.34 .43 835 .56 -68.6sNthnO&G NOG ... ... 54 4.10 .63 7836 4.29 +109.3NorthropG NOC 4.80 1.5 34 360.88 287.09 830 318.50 +3.8NStREur n NRE .60 4.3 ... 14.81 10.08 200 13.87 +3.3NwstNG NWN 1.88 2.8 ...dd 70.33 51.50 66.90 +12.2NorwCruis NCLH ... ... 17 61.18 46.16 1282 56.76 +6.6NovaBay rs NBY ... ... ...dd 4.80 1.25 23 1.71 -55.6NovaGld g NG ... ... ...dd 5.05 3.35 683 3.69 -6.1Novartis NVS 2.75e 3.2 17 94.19 72.30 1249 86.33 +2.8NovoNord NVO .96e 2.1 ... 58.37 44.28 1518 46.56 -13.2NOW Inc DNOW ... ... ...dd 18.56 9.12 1176 16.51 +49.7NuSkin NUS 1.47 1.8 39 88.68 59.31 296 81.77 +19.8Nucor NUE 1.52 2.4 12 70.48 53.71 3061 64.30 +1.1tNush EnhYl NUAG ... ... ... 24.77 23.33 18 23.37 -4.3tNush 1-5yr NUSA ... ... ... 25.05 24.21 2 24.19 -2.3sNushLCGr NULG ... ... ... 37.52 29.56 6 37.47 +20.1NushLCVal NULV ... ... ... 30.90 27.13 4 30.36 +6.2NushMCGr NUMG ... ... ... 34.88 27.87 4 34.13 +16.3NushMCVal NUMV ... ... ... 29.85 26.72 4 28.72 +1.8NushSmCap NUSC ... ... ... 32.44 27.05 7 31.28 +9.9NushShTrm NURE ... ... ... 28.13 23.57 2 27.15 +3.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 19 24.05 -3.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.4 25 41.00 19.22 609 28.69 -4.2NustEn pfA NSpA 2.13 9.0 ... 27.02 21.53 35 23.61 -5.0Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 33 21.57 -4.8Nustar pfC NSpC ... ... ... 26.43 22.31 23 24.27 -6.5Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 32 25.26 +1.0Nutrien n NTR 1.60 2.7 ... 58.81 40.41 1843 58.39 +12.5NuvNYVl2 n NYV ... ... ... 14.99 13.22 1 13.45 -6.2NuvCr22 n JCO ... ... ... 10.10 9.26 59 9.52 +.3Nuv Mun21 NHA ... ... ... 10.20 9.29 6 9.43 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 131 12.61 -7.3Nuv Pf22 n JPT ... ... ... 27.14 22.55 19 22.89 -8.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 102 9.56 -4.0NuvCA V2 n NCB ... ... ... 18.10 15.05 8 15.65 -7.9NvHiInDc19 JHD ... ... ... 10.14 9.72 35 9.85 -1.7Nuv RE In JRS ... ... ... 11.30 9.39 107 9.75 -13.4NuvMO Pr NOM ... ... ... 17.58 12.21 4 12.22 -12.4NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 61 8.18 -4.4tNuvAZ NAZ .80 6.8 ...q 14.75 11.69 97 11.66 -17.5NuvBldAm NBB 1.34 6.7 ...q 22.13 19.95 81 20.10 -8.6NBldAmOp NBD 1.30 6.0 ...q 23.08 21.52 7 21.79 -5.5NCaAMTFr NKX .86 6.7 ...q 15.91 12.76 80 12.83 -16.5NCADvA NAC .91 7.1 ...q 14.97 12.77 342 12.90 -9.9NCalMunV NCA .47 5.1 ...q 10.70 9.16 96 9.26 -9.1NuvCASel NXC .63a 4.4 ...q 17.17 13.51 6 14.20 -4.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.25 11.15 19 11.37 -4.6NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 62 15.47 +6.0NvCredStr JQC .62 7.8 ...q 8.54 7.83 293 7.97 -3.0NvDvrsDiv JDD 1.04 9.5 ...q 12.97 10.78 73 10.98 -10.7NuvDivA NAD .85a 6.7 ...q 14.22 12.72 253 12.77 -9.2NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7sNvDow30DO DIAX 1.06 5.3 ...q 20.00 16.71 130 19.91 +5.7NuEnMLP JMF 1.35 12.0 ...p 12.97 9.65 343 11.28 -1.0NEnhMuV NEV .96a 7.3 ...q 14.88 13.03 67 13.14 -7.5NuvFloat JFR .72 6.9 ...q 11.77 10.18 107 10.45 -6.8NuvFltOp JRO .76a 7.3 ...q 11.87 10.07 327 10.35 -9.2NvGADiv2 NKG .64a 5.8 ...q 13.55 10.89 12 11.00 -12.5NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 26 15.72 -7.0NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 57 9.72 -1.9NuvHIDec18 JHA ... ... ...q 10.04 9.67 38 9.86 -.5NuvEnhMu NVG ... ... ... 15.70 14.06 319 14.64 -5.2NNYAmtF NRK .70 5.9 ...q 13.23 11.72 75 11.89 -8.3NuvAmtFr NEA .75a 5.9 ...q 13.91 12.48 404 12.63 -8.1NuvIntMu NID .68 5.5 ...q 13.48 12.10 113 12.41 -4.5NvIntQMu NIQ .57 4.7 ...q 13.45 12.17 71 12.22 -5.1NMDPI NMY .67a 5.6 ...q 12.92 11.75 31 11.79 -6.3NvMAP NMT .71a 5.9 ...q 14.73 11.83 4 11.96 -16.2NMIQI NUM .74 6.0 ...q 13.74 12.29 27 12.34 -6.9NuvMNMu NMS .80 6.3 ...q 15.47 12.63 7 12.79 -13.1NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.10 12 24.09 -2.4NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 7 23.30 -1.9NuvMultM JMM .48 6.8 ...q 7.77 6.60 9 7.03 -7.7NvMuI NMI .50a 4.9 ...q 13.27 10.11 13 10.22 -11.6NuvMuVal NUV .39a 4.2 ...q 10.34 9.32 312 9.34 -7.8Nv AMT-Fr NUW .78a 5.3 ...q 18.59 14.68 55 14.69 -14.9NuvNJDiv NXJ .82a 6.3 ...q 13.91 12.77 33 12.87 -6.0NuvNJMV NJV .59a 4.2 ...q 13.94 -3.1NNYDvA NAN .80a 6.5 ...q 14.18 12.17 17 12.28 -11.2NNYMV NNY .39a 4.1 ...q 10.65 9.03 32 9.44 -.6NuvNYSel NXN .55 4.3 ...q 14.30 12.55 2 12.79 -6.2NNCPI NNC .59a 4.9 ...q 13.47 11.89 13 11.97 -7.2NOHQI NUO .80 5.9 ...q 15.25 13.38 24 13.50 -7.8NvPA NQP .81a 6.5 ...q 13.71 12.34 52 12.40 -5.7NuvPaMV NPN .62a 4.3 ...q 14.61 -2.5tNuvPf&Inc JPI 1.95a 8.7 ...q 25.61 22.44 88 22.44 -9.4NvPfdInco JPC .80 8.7 ...q 10.69 9.18 331 9.21 -10.9NuvQPf2 JPS .70 8.1 ...q 10.47 8.61 727 8.69 -14.8NuvREAst JRI 1.49a 9.2 ...q 18.25 15.75 77 16.20 -9.0sNuvEqtP BXMX 1.00 6.8 ...q 14.57 13.00 307 14.57 +2.2NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.51 92 17.01 -1.7NvSMM NIM .31a 3.2 ...q 10.44 9.49 20 9.63 -3.3NSTFI NXP .55a 4.0 ...q 15.13 13.81 12 13.91 -4.9NSTFI2 NXQ .53a 4.0 ...q 14.33 13.22 25 13.29 -4.7NSTFI3 NXR .55a 3.9 ...q 15.69 14.00 11 14.09 -7.2NuvSnIn NSL .42 6.8 ...q 6.83 6.05 103 6.16 -5.4NuShDCrd JSD 1.16a 6.8 ...q 17.75 16.45 35 17.12 +2.9Nv TA Div JTD 1.23 6.9 ...q 18.44 15.87 49 17.73 +.9NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 81 13.67 -2.0NTXQI NTX .65 5.3 ...q 14.89 12.33 9 12.42 -13.4NVAPI NPV .65a 5.5 ...q 13.29 11.76 30 11.86 -7.5NuverEnv n NES ... ... ...dd 26.50 8.80 6 11.31 -37.8O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 345 15.74 +67.4OFG pfA OFGpA 1.78 7.2 ... 25.06 21.39 8 24.75 +2.6sOFG pfB OFGpB 1.75 7.1 ... 24.82 20.77 2 24.60 +11.5OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 9 24.98 +11.3OGE Engy OGE 1.46f 4.0 19 37.74 29.59 1049 36.36 +10.5OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.3 24 83.12 62.20 188 81.09 +10.7OaktreeC OAK 3.59e 8.6 12 48.05 38.65 159 41.73 -.9OasisMid n OMP 1.64f 7.2 50 24.21 15.57 39 22.69 +30.1sOasisPet OAS ... ... ...dd 14.33 7.31 7351 14.27 +69.7Obsidian g OBE ... ... ... 1.44 .85 530 .95 -23.7OcciPet OXY 3.12f 3.8 64 87.67 62.47 4098 83.13 +12.9Oceaneerg OII .60 2.2 ...cc 28.62 17.11 961 27.24 +28.9tOch-Ziff OZM .87e 60.8 16 3.95 1.40 415 1.43 -42.8OcwenFn OCN ... ... ...dd 4.84 2.95 778 3.93 +25.6Oi SA C OIBR/C ... ... ... 9.71 2.37 2155 2.79 -50.4OilStates OIS ... ... ...dd 38.95 20.23 451 33.30 +17.7Oil-Dri ODC .96f 2.5 41 50.82 35.42 4 38.09 -8.2OldRepub ORI .78 3.5 19 23.05 19.33 1417 22.09 +3.3tOlin OLN .80 3.2 8 38.84 25.64 2905 25.39 -28.6Om 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 1980 32.30 +17.3Omnicom OMC 2.40 3.5 14 83.34 65.32 2335 68.08 -6.5Omnova OMN ... ... ...dd 11.90 8.30 128 9.77 -2.3OnAssign ASGN ... ... 33 86.13 53.56 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 763 7.41 +29.1OncoCyte n OCX ... ... ... 7.55 1.10 31 2.50 -46.2OneLibrty OLP 1.80 6.7 17 29.44 21.02 52 26.98 +4.1OneSmart n ONE ... ... ... 16.00 7.53 102 8.80 -19.3OneMain OMF ... ... 16 37.29 23.70 304 33.24 +27.9ONEOK OKE 3.30f 4.8 50 71.99 49.65 2156 68.95 +29.0Ooma n OOMA ... ... ... 17.50 9.00 96 16.36 +36.9OppLgCap RWL .72e 1.3 ...q 55.32 47.90 40 54.37 +5.8Opp RUT n OMFS ... ... ... 28.76 24.71 28.08 +7.5OppMidCap RWK .59e .7 ...q 65.13 55.90 6 62.36 +2.7OppSmCap RWJ .59e .8 ...q 79.48 64.38 102 74.25 +6.3OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 185 38.90 +6.3OpR1000V n OVLU ... ... ... 27.53 25.07 27.29 +2.6OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 1 28.00 +6.7OpR1000Y n OYLD ... ... ... 26.63 24.36 0 26.41 +.8Op R1000D n OMFL ... ... ... 29.21 24.74 0 29.06 +11.3OpIntRev n REFA ... ... ... 30.89 25.60 0 26.65 -4.3OpGlbRv n RGLB ... ... ... 30.09 26.33 27.44 -1.6Opp Rev n ESGL ... ... ... 33.09 29.22 1 32.50 +4.6OppGlRv n ESGF ... ... ... 33.63 29.31 1 30.72 -2.1OppenFin RWW .58e .9 ...q 74.63 63.85 1 67.61 -2.0OpEMRev n REEM ... ... ... 30.65 24.58 0 25.48 -8.3OppenHldg OPY .44 1.4 ...dd 34.15 17.30 71 31.40 +17.2Oracle ORCL .76 1.5 56 53.48 42.57 19198 51.80 +9.6Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.67 200 15.71 -9.7OrchidIsl ORC 1.08e 14.9 38 10.47 6.77 592 7.27 -21.7OrchidsPP TIS 1.40 43.9 5 15.74 .70 103 3.19 -75.1OrionECarb OEC .80 ... 70 36.55 22.25 486 32.00 +25.0OrionGpHl ORN ... ... ...dd 9.83 5.88 109 7.20 -8.0Orix IX ... ... ... 100.03 77.11 23 81.50 -3.9OrmatTc ORA .49 .9 49 70.68 45.79 235 54.40 -14.9OshRusS n OUSM ... ... ... 29.16 24.89 24 28.13 +4.0OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.54 -4.0OshkoshCp OSK .96 1.4 16 100.26 66.77 409 71.10 -21.8OsiskoGl n OR .20 ... ... 13.35 7.29 399 7.60 -34.3OutfrontM OUT 1.44 7.2 17 25.13 17.75 976 19.91 -14.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 390 3.15 +15.0OwensMin OMI 1.04 6.4 11 29.76 14.07 635 16.26 -13.9tOwensCorn OC .84 1.6 16 96.52 54.21 1028 53.61 -41.7OwensIll OI ... ... 22 25.90 16.22 1198 18.79 -15.2OwensRM ORM .80 4.8 11 18.72 13.71 19 16.72 +4.4OxfordInds OXM 1.36 1.5 21 97.19 60.42 121 89.63 +19.2P-QPBF Engy PBF 1.20 2.4 15 53.72 26.24 878 50.53 +42.5PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 31 21.87 +4.4PCM Fund PCM .96 8.5 ...q 12.13 10.15 18 11.32 -2.2PG&E Cp PCG 2.12f 4.6 7 69.67 37.30 4677 45.87 +2.3PGT Inc PGTI ... ... 26 26.40 13.05 1733 20.30 +20.5PHH Corp PHH ... ... ...dd 14.32 8.01 297 11.00 +6.8tPIMCO1-3Tr TUZ .34a .7 ...q 50.62 49.82 8 49.78 -1.0Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 27 51.30 -1.3tPim15TIPS LTPZ .42e .7 ...q 69.37 64.33 7 64.13 -7.4PimBrdTIPS TIPZ .80e 1.4 ...q 58.27 56.47 4 56.59 -2.8PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 119 99.48 -.9PimcoTR BOND 6.13e 6.0 ...q 106.80 101.92 111 102.14 -3.6Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 5435 100.30 -.2PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 90 100.45 -4.9PimShMat MINT .82e .8 ...q 101.87 101.35 1488 101.43 -.1tPimIntMu MUNI 1.26 2.4 ...q 54.15 52.30 13 52.29 -2.5PimSTMun SMMU .47e .9 ...q 50.53 49.49 9 49.75 -.2Pim25yrZro ZROZ 3.07e 2.9 ...q 124.10 106.57 16 106.99 -11.9PJT Part n PJT .20 .4 ...dd 61.18 36.40 70 51.55 +13.0PLDT Inc PHI 1.60e 6.2 ... 34.38 21.58 135 25.84 -14.1PNC pfP PNCpP 1.65 6.2 ... 29.33 26.65 181 26.69 -5.7PNC pfQ PNCpQ 1.34 5.5 ... 25.78 24.15 39 24.54 -3.2PNC PNC 3.80f 2.8 12 163.59 130.46 1841 135.99 -5.8PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 361 38.76 -4.2POSCO PKX ... ... ... 93.12 63.79 166 66.46 -14.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, October 2, 2018

PAGE 43

PPDAI n PPDF ... ... ... 13.68 3.82 639 5.30 -25.5PPG s PPG 1.92f 1.7 20 122.07 100.36 1264 109.75 -6.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 55 25.07 -2.0PPL Corp PPL 1.64 5.6 13 38.55 25.30 4745 29.44 -4.9PQ GrpH n PQG ... ... 36 18.69 12.88 168 17.74 +7.8PS BusPk PSB 4.20f 3.3 25 137.45 107.91 72 125.74 +.5PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 42 24.65 -2.4PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 14 24.53 -3.0tPS BusP pfY PSBpY ... ... ... 24.78 22.04 41 22.14 -10.0PS BusP pfX PSBpX 1.31 5.8 ... 25.50 22.32 55 22.55 -10.7PS BsPk pfW PSBpW ... ... ... 25.77 22.23 45 22.55 -10.7PVH Corp PVH .15 .1 16 169.22 120.91 854 141.32 +3.0PcrTrnd750 PTLC ... ... ...q 31.87 27.12 295 31.56 +10.2PcrTrnd450 PTMC ... ... ...q 33.96 29.04 97 33.09 +6.4sPcrTrnd100 PTNQ ... ... ...q 36.43 28.19 107 36.20 +19.7PacrCash n GCOW ... ... ... 34.59 29.77 20 31.03 -1.4PacrTrendp PTEU ... ... ... 33.39 25.93 70 26.47 -13.8Pacr Wlth n PWS ... ... ... 27.67 23.99 36 26.83 +6.3Pac Cash n CALF ... ... ... 32.73 23.90 12 28.33 +8.5PacDvCsh n ICOW ... ... ... 31.03 26.38 6 27.60 -5.9PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.3 7 2.88 1.42 311 2.77 +42.8PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 31.99 21.19 3 25.55 -9.4PacGE pfB PCGpB 1.37 5.6 ... 29.67 20.49 24.35 -5.8PacGE pfC PCGpC 1.25 5.8 ... 27.30 19.75 1 21.59 -12.2PacGE pfD PCGpD 1.25 5.7 ... 26.73 19.31 2 21.89 -9.3PacGE pfE PCGpE 1.25 5.7 ... 27.10 19.60 0 21.84 -11.4PacGE pfG PCGpG 1.20 5.6 ... 27.10 18.54 2 21.33 -13.2PacGE pfH PCGpH 1.12 5.3 ... 29.54 17.36 4 21.39 -7.3PacGE pfI PCGpI 1.09 5.1 ... 25.90 17.25 21.32 -5.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.9 17 131.13 107.39 693 109.98 -8.8Pagsegur n PAGS ... ... ... 39.97 24.57 1652 28.13 -11.3PalatinTch PTN ... ... ... 1.59 .65 1155 .98 +13.7PaloAltNet PANW ... ... ...dd 239.50 135.85 990 224.81 +55.1PampaEng PAM ... ... ... 72.98 24.93 338 32.15 -52.2Pandora P ... ... ...dd 10.07 4.09 14667 9.15 +89.8PanhO&G PHX .16 .9 ...cc 25.15 17.65 22 18.06 -12.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 79 26.40 7.31 175 22.91 +145.0ParaGold n PZG ... ... 4 1.64 1.01 8 1.12 -13.8ParamtGp PGRE .40 2.7 ... 16.61 13.70 1842 15.00 -5.4Paretem rs TEUM ... ... ...dd 3.59 .54 1061 2.96 +43.0ParkEl PKE .40 2.1 15 24.16 15.83 64 18.81 +10.3ParkHot n PK 2.20f 6.7 ... 34.27 23.91 1158 32.64 +13.5ParkNatl PRK 3.84 3.7 15 119.00 97.70 31 103.84 -.2ParkDrl rs PKD ... ... ... 21.60 2.96 83 3.15 ParkerHan PH 3.04 1.6 23 212.80 152.47 993 184.87 -7.4ParsleyEn PE ... ... 34 33.43 21.12 5104 29.95 +1.7PartRe pfF PREpF 1.47 5.8 ... 25.97 24.68 0 25.19 -1.6PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 3 26.13 -2.7tPartRe pfH PREpH 1.81 6.7 ... 29.54 26.81 34 26.88 -6.2PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 26 25.17 -4.2PartyCity n PRTY ... ... 12 16.95 9.50 2040 13.66 -2.1PaycomSft PAYC ... ... ...cc 164.08 73.61 849 150.80 +87.7PeabodyE n BTU .60 1.7 ... 47.84 28.08 1808 35.62 -9.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.73 7.97 151 11.51 +17.2Pebblebrk PEB 1.52 4.2 20 41.65 32.73 793 35.79 -3.7Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 7 24.85 -1.7Pebbleb pfD PEBpD 2.09 8.4 ... 26.21 24.11 11 24.92 -3.3Pedevco rs PED ... ... ... 4.44 .26 306 2.19 +584.4Pembina g PBA 1.56 ... 26 36.99 29.28 828 35.02 -3.2Penney JCP ... ... 28 4.75 1.55 6751 1.70 -46.2PennaRE PEI .84 9.0 13 12.52 8.86 998 9.34 -21.4PenRE pfB PEIpB 1.84 7.8 ... 25.57 20.21 0 23.57 -6.4PenRE pfC PEIpC 1.80 8.0 ... 26.63 19.44 55 22.54 -13.0PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 20 21.49 -14.4PennyMFn PFSI .47p ... 7 25.20 17.70 78 20.83 -6.8PennyMac PMT 1.88 9.4 21 20.41 14.87 387 20.10 +25.1Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 12 25.14 -.4PennyM pfB PMTpB ... ... ... 25.45 23.68 17 24.87 -1.2Penske PAG 1.40f 2.9 11 54.83 41.74 410 47.77 -.2Pentair PNR .70 1.6 13 74.84 41.00 818 43.31 -38.7Penumbra n PEN ... ... ...cc 167.35 82.55 363 147.65 +56.9PerfFood n PFGC ... ... 20 39.45 26.35 1237 32.04 -3.2sPerkElm PKI .28 .3 37 97.77 69.05 709 96.74 +32.3PermRck n PRT ... ... ... 16.69 11.75 83 11.90 -23.2Prmian PBT .65e 8.0 22 10.30 7.94 82 8.06 -9.1PermvRoy PVL 1.45e 40.7 10 4.41 2.75 74 3.56 +13.0Perrigo PRGO .76 1.1 ...dd 95.93 67.53 1048 71.04 -18.5Perspecta n PRSP ... ... ... 26.02 19.84 609 25.56 +4.1PetChina PTR .70e .8 ... 85.02 62.91 87 82.83 +18.4PetrbrsA PBR/A ... ... ... 14.98 7.55 8610 10.47 +6.5Petrobras PBR ... ... ... 17.20 9.02 17691 12.08 +17.4Pfenex PFNX ... ... ...dd 8.42 2.07 40 4.97 +86.8sPzer PFE 1.36 3.1 18 44.46 33.20 15685 44.27 +22.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.5 ... 7.18 4.89 208 6.15 +5.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.6 20 115.28 76.21 3714 81.82 -22.6PhilipsNV PHG .88e 1.9 ... 46.67 35.47 1128 45.67 +20.8Phillips66 PSX 3.20f 2.8 26 123.97 89.14 1973 114.48 +13.2Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 225 52.93 +1.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 338 3.96 -39.0PhysRltTr DOC .92 5.5 44 19.03 14.13 1251 16.64 -6.3PiedmOfc PDM .84 4.5 9 20.57 16.69 810 18.69 -4.7Pier 1 PIR .28 18.8 ...dd 5.92 1.36 743 1.49 -64.0PimUS Eq n MFUS ... ... ... 30.22 25.84 2 29.90 +8.3Pim IntEq n MFDX ... ... ... 28.41 24.89 1 25.76 -3.7PimEmMkt MFEM ... ... ... 28.32 23.02 8 24.22 -7.5PimcoCA PCQ .92 5.7 ...q 17.89 14.43 55 16.11 -6.7PimcoCA2 PCK .65 7.6 ...q 10.29 8.01 45 8.45 -16.9PimcCA3 PZC .72 7.1 ...q 11.05 9.55 43 10.15 -2.7PimcoCp&I PCN 1.35 7.3 ...q 19.25 16.03 99 18.53 +7.7PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 280 17.93 +8.9PimDyCrd PCI 1.97 8.1 ...q 24.48 21.61 392 24.39 +8.7sPimDyInco PDI 2.65a 7.9 ...q 33.65 28.84 224 33.70 +12.1PimcIncStr PFL 1.08 9.1 ...q 12.54 11.15 43 11.90 +1.9PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 163 10.59 +1.5PimStPls PGP 2.20 15.1 ...q 17.09 12.37 48 14.57 -5.3PimcoHiI PHK 1.24 14.8 ...q 9.04 7.19 385 8.39 +12.5PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 53 27.47 +6.0PimcoMuni PMF .98 7.5 ...q 13.71 12.29 23 13.05 +.4PimcoMu2 PML .78 5.9 ...q 13.56 11.80 81 13.23 +.4PimcMu3 PMX .75 6.5 ...q 11.96 10.76 35 11.57 -.1PimcoNY PNF .68 5.8 ...q 13.35 11.26 22 11.73 -8.2PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 16 11.48 -4.3PimcNY3 PYN .63 6.7 ...q 10.25 8.50 7 9.45 -4.7PimcoStrIn RCS .96 9.8 ...q 10.31 8.62 107 9.75 +6.2PinnaclFds PF 1.30 2.0 13 70.51 52.25 727 64.47 +8.4PinWst PNW 2.78 3.5 18 92.42 73.41 620 78.89 -7.4PionDvrsHi HNW 1.38 9.4 ...q 16.49 14.25 17 14.62 -7.2PionEnSvc PES ... ... ...dd 6.35 1.70 619 3.03 -.7PionFltRt PHD .72 6.5 ...q 12.22 10.91 94 11.03 -3.8PionHiIn PHT 1.14 12.3 ...q 10.12 9.14 113 9.28 -4.4PioMuAdv MAV .84 7.9 ...q 11.72 10.50 44 10.69 -6.0PioMunHi MHI .84 7.5 ...q 12.17 11.09 109 11.16 -5.8PioNtrl PXD .32 .2 ...cc 213.40 140.31 1350 178.22 +3.1PiperJaf PJC 1.50f 2.0 13 99.80 59.20 50 75.68 -12.3PitnyBw PBI .75 10.7 5 14.80 6.88 1554 7.00 -37.4PitnyBw 43 PBIpB 1.67 7.2 ... 25.75 21.46 51 23.30 -4.5PivotSft n PVTL ... ... ... 31.24 15.11 3484 18.91 +20.2PlainsAAP PAA 1.95 7.6 41 27.70 18.38 3092 25.55 +23.8PlainsGP rs PAGP 1.70 ... 49 27.00 18.98 2737 24.84 +13.2PlanetFit n PLNT ... ... 2 55.35 25.55 962 53.53 +54.6Plantron PLT .60 1.0 19 82.28 44.18 323 59.00 +17.1PlatfmSpc PAH ... ... 17 13.54 9.09 2014 12.67 +27.7PlatGpM rs PLG ... ... 1 .58 .08 1071 .18 -39.8PlayAGS n AGS ... ... ... 32.80 16.66 97 28.84 +55.9PlymInd n PLYM 1.50 9.6 ...dd 18.98 14.37 29 15.59 -15.6PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.80 -1.4PolarStarR PSRT ... ... ... tPolaris PII 2.40 2.4 27 137.66 100.69 626 100.50 -18.9PolyMet g PLM ... ... ...dd 1.36 .58 296 .00 +16.0PolyOne POL .70 1.6 20 47.48 39.68 190 43.29 -.5PortGE POR 1.45 3.2 22 50.11 39.02 316 45.52 -.1PostHldg POST ... ... 25 101.43 70.66 481 98.02 +23.7PowrREIT PW ... ... ...dd 6.92 5.50 1 5.97 -3.1PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.12 +2.0PS 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 26.25 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.36 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 48.66 30 47.49 -46.5PwSBMetS BOS ... ... ...q 22.02 13.07 19.55 -1.3PSBMetDL BDD ... ... ...q 11.60 6.52 0 6.83 -35.1PSBMetDS BOM ... ... ...q 12.41 4.24 10.56 +42.4sPSCrudeLg OLO ... ... ...q 6.88 4.20 23 7.08 +39.0PSCrudeSh 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 42.74 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 32.58 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 32.57 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 23.59 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1sPraxair PX 3.30 2.0 38 168.54 139.24 2328 168.87 +9.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1143 3.50 +15.9PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 223 17.24 -14.9Prestige rs PBH ... ... 3 258.98 27.84 600 37.53 -15.5Pretium g PVG ... ... ... 12.44 6.17 1559 7.66 -32.9Primerica PRI 1.00 .8 15 128.35 81.40 209 120.35 +18.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.60 -1.6PrinActGl GDVD ... ... ... 29.52 26.56 1 28.31 +1.1Prin Cont n PVAL ... ... ... 27.51 25.45 1 27.20 +6.7Prn MegC n USMC ... ... ... 28.66 24.58 35 28.33 +7.9PrinSpec n PREF ... ... ... 101.36 94.59 0 94.82 -5.5PrincREstI PGZ 1.32m 7.5 ...q 18.85 16.21 36 17.53 +2.0PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 24 63.45 34.95 162 45.72 -20.0 ProLogis PLD 1.92 2.9 28 68.20 58.28 2261 67.24 +4.2ProPetr n PUMP ... ... ... 22.88 13.26 1255 16.91 -16.1PrShtDow rs DOG ... ... ...q 66.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 36.08 587 50.22 ProUltMC s MVV ... ... ...q 47.07 35.34 46 44.77 PrUltQQQ s QLD ... ... ...q 102.51 63.78 1100 101.01 +37.7ProUltSP s SSO .40e .3 ...q 129.98 96.87 1438 128.41 +17.3PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.71 +8.1tProShtHY SJB ... ... ...q 23.91 22.52 14 22.48 -2.8ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 69.88 43 70.05 -16.2Pro7-10yrT UST .42e .8 ...q 58.69 51.89 62 52.24 -9.0ProSShOG DDG ... ... ...q 25.56 20.60 0 20.67 -10.0ProSShFn rs SEF ... ... ...q 24.74 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.92 62.70 25 72.35 +8.4ProUltTl s LTL ... ... ...q 50.99 35.57 3 43.37 +.4ProHdgRep HDG ... ... ...q 46.26 44.57 2 45.41 +.2ProUltEM EET ... ... ...q 114.48 66.99 3 74.87 -20.3ProRaLS RALS .62e 1.7 ...q 38.09 35.36 36.03 -4.2ProUSL7-10T PST ... ... ...q 23.82 21.16 29 23.43 +8.7ProShtEafe EFZ ... ... ...q 26.97 23.78 2 25.78 +1.2ProShtEM EUM ... ... ...q 20.26 16.23 382 19.15 +6.7ProUltEaf s EFO ... ... ...q 50.26 38.06 3 41.11 ProUEurop UPV ... ... ...q 66.95 50.15 1 53.14 -9.3ProShtBM SBM ... ... ...q 19.00 16.90 0 17.71 +.2ProUltSEM EEV ... ... ...q 9.63 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 65 64.49 -2.2ProUltFin s UYG ... ... ...q 47.86 37.62 82 43.24 ProShtRE REK ... ... ...q 17.94 15.05 3 15.65 -1.1ProShtChi50 YXI ... ... ...q 21.16 16.42 1 19.62 +2.0ProUltSem s USD ... ... ...q 54.11 34.00 19 45.23 ProUltUt s UPW ... ... ...q 54.09 37.86 0 47.18 +.3PrUltTech s ROM ... ... ...q 124.42 74.41 142 121.07 +38.0ProUltJpn s EZJ ... ... ...q 50.46 37.26 42.65 ProUltO&G DIG .46e 1.0 ...q 47.42 30.89 87 44.59 +12.6ProUltInd s UXI ... ... ...q 83.64 63.03 2 80.86 +10.7sPrUltHCr s RXL .63e .5 ...q 116.41 79.39 63 117.11 +32.7sProUCnsSv s UCC ... ... ...q 110.90 67.21 10 109.84 +34.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 43.23 -11.8ProUBasM UYM .15e .2 ...q 82.75 60.40 2 67.85 -8.4PrUlPR2K s URTY ... ... ...q 114.27 66.23 218 100.94 +22.6PUltM400 s UMDD .03e ... ...q 138.31 91.52 2 129.90 +11.2ProUltSC s SAA ... ... ...q 134.63 89.60 3 121.73 +20.9ProUPD30 s UDOW ... ... ...q 116.82 70.03 717 111.74 +18.5ProUlR2K s UWM ... ... ...q 89.24 61.29 306 82.19 +16.4ProSht20Tr TBF ... ... ...q 23.81 21.62 400 23.56 +7.7PUltSP500 s UPRO ... ... ...q 58.95 38.87 3448 57.92 ProUChin50 XPP ... ... ...q 113.86 60.30 3 70.26 -16.2PrUSSilv s ZSL ... ... ...q 45.75 28.95 11 42.37 +34.9PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 1336 21.71 -6.2PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 sPS Crde n OILU ... ... ... 66.28 21.60 343 71.30 +91.5sPrUCrude rs UCO ... ... ...q 36.20 16.14 3209 37.98 +62.0tPrUltYen rs YCL ... ... ...q 65.77 54.30 3 53.95 -6.1PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 13 20.54 -2.9PrUltSilv AGQ ... ... ...q 36.55 21.93 123 23.65 -30.1PrUltShN s KOLD ... ... ...q 52.12 30.70 34 33.25 -16.1ProUShGld GLL ... ... ...q 86.21 63.08 15 84.06 +21.6PrSUShAus CROC ... ... ...q 54.81 42.20 0 52.63 +15.1sPrUltShYen YCS ... ... ...q 78.18 64.93 17 78.78 +5.1ProSUltGold UGL ... ... ...q 44.38 31.92 5 32.60 -19.8ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8tPrUShCrd s SCO ... ... ...q 36.96 13.42 3571 12.75 -48.1ProShtEuro EUFX ... ... ...q 43.05 38.37 42.12 +5.3ProUltEuro ULE ... ... ...q 18.97 15.00 21 15.60 -10.7ProUShEuro EUO ... ... ...q 24.45 19.46 50 23.42 +10.5ProctGam PG 2.87 3.4 22 93.51 70.73 4865 83.67 -8.9sProgsvCp PGR .69e 1.0 28 71.61 47.89 2337 70.70 +25.5ProsHldg PRO ... ... ...dd 41.10 21.36 275 34.70 +31.2tProShtQQQ PSQ ... ... ...q 38.27 29.10 1776 29.21 -17.9tProShSP rs SH ... ... ...q 32.13 27.15 2975 27.22 -9.8tPrUShSP rs SDS ... ... ...q 46.58 32.65 2917 32.87 -19.9PrUShDow rs DXD ... ... ...q 42.76 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 6 16.29 -13.1PUShtQQ rs QID ... ... ...q 62.28 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 1378 22.80 -29.5PrUShD3 rs SDOW ... ... ...q 26.62 13.85 4515 13.98 -28.3PUltShtF rs FINZ ... ... ...q 10.50 6.46 2 7.31 -9.8PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 7 20.15 +44.0ProUShL20 TBT ... ... ...q 39.86 33.06 1335 38.88 +15.1PrShR2K rs RWM ... ... ...q 45.09 36.82 466 38.23 -9.6tPrUShHC rs RXD ... ... ...q 32.33 21.63 0 21.43 -28.8tPrUShCnS rs SCC ... ... ...q 29.24 16.76 0 16.53 -31.7PrUShRE rs SRS ... ... ...q 37.33 26.08 17 28.27 -3.3PUShtR2K TWM ... ... ...q 19.78 13.00 1546 14.04 -19.6PrUShtSC SDD ... ... ...q 17.69 10.94 1 12.04 -22.9PUShChi50 rs FXP ... ... ...q 79.64 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 0 30.07 -10.2PUShtIndl SIJ ... ... ...q 19.09 13.69 1 13.99 -16.9PS OnlSt n CLIX ... ... ... 51.84 37.63 10 47.40 +20.6PrShtSmC SBB ... ... ...q 36.36 29.00 4 30.36 -11.5PUPShtMC SMDD ... ... ...q 12.40 7.66 8.08 -19.5sPrSh K1 n OILK ... ... ... 27.71 18.95 37 28.48 +31.5PUShtEur EPV ... ... ...q 34.19 26.83 3 31.43 +1.5PUShtSPX rs SPXU ... ... ...q 55.04 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.14 22.75 2 24.75 -6.4ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 356 67.05 +4.7PUltShEafe EFU ... ... ...q 25.17 19.90 1 23.16 +1.6PrUGMin rs GDXX ... ... ...q 47.81 21.89 5 24.99 -40.6PrUltBra rs UBR ... ... ...q 107.88 42.35 0 50.15 -35.8PrSht20yTr TTT ... ... ...q 31.13 25.65 59 29.81 +12.1ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 3 41.74 -2.7PUltShOG DUG ... ... ...q 45.82 28.56 56 28.92 -21.9PS MngdF FUT ... ... ... 40.66 39.00 40.45 +.4PrGPrEq bt PEX 1.53e 4.2 ...q 42.81 34.68 15 36.17 +1.0ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 41.75 PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 6 68.33 +1.6ProSPxTch SPXT .23p ... ...q 56.14 49.56 2 55.33 +5.8ProSPxHC SPXV .24p ... ...q 60.55 52.40 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 36.29 +.1ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 61.53 44.29 60.85 +7.8PrUltPFn FINU .29e .3 ...q 134.30 82.61 22 94.23 -10.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 65 75.74 -1.7ProSht7-10y TBX ... ... ...q 29.77 28.01 22 29.44 +4.0ProUShHm 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 1.2 ...q 58.48 50.27 61 56.47 +3.6ProSR2KDv SMDV .47e ... ...q 60.37 51.18 59 58.27 +5.6PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 0 74.01 -3.8ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 0 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 5 23.59 -6.5PrUltShtTc REW ... ... ...q 19.90 10.55 6 10.74 -34.7PrUShtFn SKF ... ... ...q 23.99 17.93 6 19.25 -7.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 26.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 38.12 +.2Pro30BEI RINF .58e 2.0 ...q 29.65 27.02 2 29.10 +4.9ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 53.41 2 54.75 -6.6ProCdNASh WYDE ... ... ...q 33.50 31.85 31.85 -1.7Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.2 ... 26.19 24.92 24 25.00 -3.5ProspBcsh PB 1.44 2.1 18 79.20 61.95 329 69.03 -1.5Protalix PLX ... ... ...dd .92 .38 1997 .75 +12.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 82 166.60 79.06 141 157.99 +53.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.5 16 29.12 23.26 162 24.01 -11.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 1438 101.57 -11.7Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4tPrudFn 52 PJH 1.44 5.8 ... 26.09 24.90 69 24.86 -1.5tPrudtlF 53 PRH 1.43 5.8 ... 25.80 24.90 100 24.67 -2.5PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 17 25.86 -1.3PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 31 25.75 -1.3Prud UK PUK 1.49e 3.3 ... 55.36 43.12 123 45.59 -10.2PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.4 18 54.50 46.05 2408 52.69 +2.3PubStrg PSA 6.80 3.4 22 234.90 180.48 640 199.19 -4.7PubSt pfU PSApU 1.41 5.7 ... 25.55 24.19 49 24.87 -1.1PubSt pfV PSApV 1.34 5.6 ... 25.67 23.63 33 23.84 -5.4PubSt pfW PSApW 1.30 5.6 ... 25.60 22.92 56 23.35 -6.6PubSt pfX PSApX 1.30 5.6 ... 25.79 22.93 23 23.27 -6.9tPubSt pfY PSApY 1.59 6.3 ... 27.09 25.36 49 25.39 -4.5tPubSt pfZ PSApZ 1.50 6.0 ... 27.56 25.29 35 25.18 -4.8PubSt pfG PSApG ... ... ... 25.63 22.49 48 23.32 -6.5PubSt pfF PSApF 1.29 5.5 ... 25.69 22.00 54 23.34 -6.7PubSt pfE PSApE 1.23 5.5 ... 25.48 22.29 86 22.51 -9.6PubSt pfD PSApD 1.24 5.5 ... 25.41 22.39 55 22.55 -9.9PubSt pfC PSApC ... ... ... 26.45 23.05 39 23.83 -6.4PubSt pfB PSApB ... ... ... 26.69 23.90 76 24.18 -5.9PubSt pfA PSApA 1.47 5.8 ... 27.79 25.18 21 25.41 -4.2tPulteGrp PHM .36 1.5 14 35.21 24.67 5596 24.51 -26.3PureStrg n PSTG ... ... ...dd 29.14 15.15 3346 25.65 +61.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.3 ...q 7.61 6.89 62 6.93 -6.5PMIIT PIM .31 6.9 ...q 4.89 4.49 96 4.53 -5.0PMOT PMO .71 6.3 ...q 12.76 11.26 40 11.33 -8.3PPrIT PPT .31 5.9 ...q 5.50 5.05 178 5.27 -1.1Puxin n NEW ... ... ... 35.00 7.43 22 8.83 -58.0PyxusInt PYX ... ... ...dd 30.70 10.35 776 23.17 +74.9PzenaInv PZN .41e 4.3 19 13.15 8.61 24 9.44 -11.5Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 593 57.44 +55.9QEP Res QEP .08 .7 33 13.77 7.04 4192 11.46 +19.7QIAGEN QGEN ... ... 42 39.45 30.20 697 37.95 +22.7QTS RltTr QTS 1.64 3.8 39 61.55 31.58 344 42.81 -21.0QTS Rlt pfA QTSpA 1.78 7.0 ... 25.84 25.34 14 25.49 QTS Rlt pfB QTSpB 1.63 1.5 ... 106.39 103.10 9 105.37 QuadGrph QUAD 1.20 5.9 10 31.29 17.73 270 20.26 -10.4sQuakerCh KWR 1.48 .7 41 203.78 137.95 58 202.80 +34.5QuanexBld NX .32f 1.8 23 24.60 16.00 157 17.62 -24.7QuantaSvc PWR ... ... 22 40.11 32.19 1451 33.49 -14.4QntmDSS rs QTM ... ... 28 6.56 1.58 103 2.21 -60.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 20 28.23 +8.2QnForSm n FFSG ... ... ... 27.44 24.51 6 26.93 +4.4QnForTcG n FFTG ... ... ... 26.55 24.19 4 25.03 -2.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.89 48 29.06 +6.3InspCpBd n IBD ... ... ... 28.29 23.80 2 24.58 -2.6QuaInsp n ISMD ... ... ... 31.78 24.65 4 29.11 +10.1QuaInsLg n BLES ... ... ... 30.44 26.83 17 28.23 -.7FormInco n FFTI ... ... ... 27.57 23.70 50 24.10 -3.4FrmHdGr n FFHG ... ... ... 30.36 26.04 7 29.47 +7.0QuanReal n QXRR ... ... ... 26.19 23.44 1 23.99 -5.1QuanDyn n XUSA ... ... ... 31.05 26.83 0 30.58 +9.5QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.54 +2.0QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.12 -2.2QuanGrw n QXGG ... ... ... 29.27 26.36 2 28.85 +3.8Qudian n QD ... ... 10 34.91 4.86 1930 4.93 -60.7QstDiag DGX 2.00 1.8 20 116.49 90.10 901 108.38 +10.0QuintEn n QES ... ... ... 10.67 6.62 6 7.28 -19.1QuormHl n QHC ... ... ...dd 10.00 3.80 428 5.24 -16.0QuotientTc QUOT ... ... ...dd 17.85 10.35 425 15.53 +32.2Qwest 54 CTV 1.72 7.2 ... 26.16 20.64 57 23.90 +1.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8 Qwest 4-52 CTX 1.75 6.9 ... 25.50 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.50 21.36 25.27 +6.4Qwest53 CTY 1.53 6.9 ... 25.57 18.66 71 22.11 +.5Qwest 25 CTZ 1.66 7.0 ... 25.69 20.17 35 23.73 +4.8Qwest 56 CTAA ... ... ... 27.25 21.51 19 25.18 +1.9Qwest57 n CTDD ... ... ... 25.71 20.51 69 23.60 +3.1Qwest56 n CTBB ... ... ... 25.60 19.86 118 22.75 +1.0R -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 19.75 411 21.01 -11.4RH RH ... ... 28 164.49 68.79 1125 127.00 +47.3RLI Corp RLI .88 1.2 31 79.98 56.72 146 75.92 +25.2RLJ LodgT RLJ 1.32 6.1 15 23.97 18.68 1012 21.78 -.9RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 26 26.08 -3.4RPC RES .40 2.5 21 27.07 12.96 1332 15.73 -38.4RPM RPM 1.28 2.0 26 68.13 46.36 1589 64.43 +22.9RYB Edu n RYB ... ... ... 31.80 15.50 26 20.30 +20.3RadianGrp RDN .01 ... 12 23.49 14.06 1176 20.27 -1.6sRadiantLog RLGT ... ... 35 5.94 3.46 650 5.90 +28.3RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 2 25.93 +.2RafaelHl n RFL ... ... ... 10.31 3.05 30 8.25 +68.4RLauren RL 2.50 1.8 20 147.79 83.26 692 135.44 +30.6RamcoG RPT .88 6.6 14 15.00 11.15 527 13.38 -9.2RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 53.82 -6.7RangeRs RRC .08 .5 19 20.65 11.93 4488 17.04 -.1RngrEnS n RNGR ... ... ...dd 15.05 6.88 11 8.48 -8.1RJamesFn RJF .88f 1.0 19 102.17 81.90 848 92.34 +3.7RayAdvM RYAM .28 1.6 9 22.96 13.31 1415 18.02 -11.9RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 104.02 1 128.57 -10.7Rayonier RYN 1.08 3.3 35 39.73 28.78 580 33.01 +4.4Raytheon RTN 3.47 1.7 30 229.75 179.30 1253 207.51 +10.9RealityETF DIVY .46p ... ...q 28.89 25.79 68 27.12 +4.0RltDvcDiv LEAD ... ... ...q 34.85 29.27 4 34.43 +7.8RealDivc n DFND ... ... ...q 28.64 25.76 0 28.48 +4.5RealDivG n GARD ... ... ...q 26.84 23.09 0 26.08 +4.4Realogy RLGY .27p 1.3 12 34.50 19.57 2264 20.52 -22.6RltyInco O 2.53 4.5 32 59.24 47.25 2833 56.60 -.7ReavesUtl UTG 1.82 5.9 ...q 32.14 27.13 122 30.99 +.2ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 88 177.70 110.42 1873 133.03 +10.8RedLionH RLH ... ... ...dd 14.75 7.95 75 12.49 +26.8RedwdTr RWT 1.20 7.4 12 17.50 14.29 687 16.11 +8.7Reeds REED ... ... ... 3.95 1.30 72 3.25 +109.7RegalBel RBC 1.12 1.3 15 86.75 67.84 265 83.29 +8.7RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 886 64.49 -6.8RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .89 .10 524 .17 RegHlt pfA RHEpA 2.72 147.0 ... 18.30 1.25 1 1.85 -76.9RegnlMgt RM ... ... 13 37.21 21.50 49 28.99 +10.2RegionsFn RF .56f 3.1 16 20.21 14.62 15586 18.14 +5.0Regions pfA RFpA 1.59 6.3 ... 25.89 25.17 178 25.22 -.5Regns pfB RFpB 1.59 6.0 ... 29.72 26.39 90 26.49 -6.8Regis Cp RGS ... ... 21 22.40 13.79 204 20.09 +30.8ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 198 143.54 -7.9tReinsGp42 RZA 1.55 5.9 ... 29.27 26.54 45 26.46 -3.9ReinsG56 n RZB 1.44 5.7 ... 29.16 25.33 70 25.42 -9.2RelStlAl RS 2.00 2.3 19 97.41 72.69 377 86.02 +.3RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.8 49 67.50 42.50 179 43.67 -10.0RenaisIPO IPO .02e .1 ...q 31.67 26.26 2 30.06 +6.6RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 22.49 -7.8RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 152 132.43 +5.4RenRe prE RNRpE 1.34 5.6 ... 25.70 23.45 16 23.78 -5.4RenRe prC RNRpC 1.52 6.0 ... 26.00 25.05 12 25.35 -.6tReneSola rs SOL ... ... ...dd 3.79 2.00 25 2.00 -24.8RennFund RCG ... ... ...q 2.20 1.13 7 1.84 +22.3Renren rs RENN ... ... ...dd 3.19 .73 207 1.40 +48.1RepubSvc RSG 1.50f 2.1 33 75.82 60.26 602 72.50 +7.2sResMed RMD 1.48f 1.3 56 116.54 75.62 377 115.17 +36.0sResolEn rs REN ... ... ... 38.64 25.46 285 38.09 +21.0ResoluteF RFP ... ... ...dd 15.75 5.04 381 12.89 +16.7RestBrnds QSR 1.80 3.1 19 68.89 53.09 737 58.84 -4.3RetailProp RPAI .66 5.4 12 13.64 10.84 1806 12.20 -9.2RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 38 .74 +8.1RevGp n REVG .20 1.4 15 33.15 12.73 1066 14.19 -56.4Revlon REV ... ... ...dd 26.80 14.00 78 22.16 +1.7RexAmRes REX ... ... 10 96.62 70.48 14 74.96 -9.5RexahnPh rs RNN ... ... ...dd 3.19 1.23 100 1.78 -11.9RexfordIR REXR .64 2.0 54 32.91 26.32 411 31.85 +9.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.30 -5.4RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 1 24.50 -1.2Rexnord RXN ... ... 22 32.11 22.89 332 30.81 +18.4Rexnrd pfA RXNpA ... ... ... 66.84 52.97 25 64.78 +10.7RingCentrl RNG ... ... ...dd 98.15 40.35 761 90.37 +86.7RingEngy REI ... ... ...dd 17.35 9.76 1170 10.65 -23.4RioTinto RIO 2.27e 4.5 ... 60.72 45.62 1736 50.96 -3.7RitchieBr RBA .68 1.9 41 38.77 24.08 371 36.17 +20.8tRiteAid RAD ... ... ... 2.55 1.23 16071 1.21 -38.6RivrnOpp n RIV 1.68 8.9 ... 21.63 17.61 56 18.92 -5.5Riv/Doubl n OPP ... ... ... 19.76 16.83 56 17.31 -5.8RoadrnTrn RRTS ... ... 1 9.75 .75 575 .78 -89.8RobtHalf RHI 1.12 1.6 25 79.91 48.21 1500 69.40 +25.0RockwlAut ROK 3.68 2.0 28 210.72 155.81 746 188.01 -4.2RockColl COL 1.32 .9 22 142.61 130.01 2036 141.27 +4.2RogCm gs RCI 1.57 ... 13 54.95 43.11 230 51.45 +1.0Rogers ROG ... ... 40 184.00 105.60 112 143.00 -11.7Rollins s ROL .56 .9 73 64.39 42.82 1447 59.02 +26.8Roper ROP 1.65 .6 32 312.65 243.45 651 298.73 +15.3sRosettaStn RST ... ... ...dd 20.26 9.28 382 21.38 +71.5Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.1 33 19.30 10.94 3057 18.86 +20.4RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 32.08 +7.2RoyalBk g RY 3.92f ... ... 87.10 73.92 651 80.89 -.9RBScotlnd RBS ... ... ... 8.74 6.13 573 6.53 -14.5RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.33 73 25.42 -.1RylCarb RCL 2.80f 2.2 17 135.65 101.20 1202 129.64 +8.7RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 61.69 1623 71.59 +4.8RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 60.05 4376 69.32 +3.9RoyceGVal RGT .10e ... ... 11.73 10.10 30 10.51 -2.8RoyceMC RMT .63e 6.2 ...q 10.68 8.85 73 10.12 +7.2Royce RVT 1.22e 7.5 ...q 17.18 15.06 199 16.26 +.6RubiconPrj RUBI ... ... ...dd 4.20 1.48 177 3.56 +90.4Rudolph RTEC ... ... 15 34.55 23.05 162 24.18 +1.2Ryder R 2.16f 3.0 18 90.26 65.65 337 73.22 -13.0RyersonH RYI ... ... 38 12.95 7.85 475 10.73 +3.2RymanHP RHP 3.40 4.0 18 90.02 61.95 282 85.55 +23.9S -S&P Glbl SPGI 2.00 1.0 29 217.31 153.25 1744 199.41 +17.7SAP SE SAP 1.31e 1.1 ... 127.16 99.20 523 123.27 +9.7SCANA SCG .50 1.3 9 50.22 33.61 1332 37.54 -5.6tSCE TrV n SCEpK ... ... ... 29.09 24.52 34 24.58 -7.0SCE I pfF SCEpF 1.41 ... ... tSCE II prG SCEpG 1.28 5.8 ... 25.89 21.93 38 21.88 -9.5tSCE Tr pfH SCEpH 1.44 5.8 ... 28.49 25.05 24 24.99 -7.6SCETr pfJ SCEpJ 1.34 5.6 ... 27.99 23.96 22 24.08 -6.7tSCE Tr pfL SCEpL 1.25 5.8 ... 25.41 21.60 85 21.51 -10.4SJW SJW 1.12a 1.9 21 69.29 51.26 115 60.15 -5.8SK Tlcm SKM ... ... ... 28.97 22.66 464 27.71 -.7SLGreen SLG 3.25 3.4 35 106.54 89.46 752 96.88 -4.0tSL Grn pfI SLGpI 1.63 6.5 ... 26.00 24.94 24 25.06 -.1sSM Energy SM .10 .3 ...dd 32.40 16.11 3282 32.52 +47.3Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 267.61 224.02 5823 266.73 +7.8SpdrGold GLD ... ... ...q 129.52 111.06 3893 112.57 -9.0SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.51 5 33.56 -6.6SpdrNoANR NANR ... ... ...q 37.79 32.13 17 34.64 -2.3Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 86.37 1 92.26 +2.7SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 2788 38.29 -5.9Spd MsciCh XINA ... ... ... 26.62 17.74 18.72 -21.7S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 16 96.77 -7.5SpdSol UK ZGBR 1.33e 2.5 ...q 56.39 50.66 3 52.23 -3.0Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 1.9 ...q 70.20 57.43 0 60.53 -7.6SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.40 1 80.65 +2.6SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 1 59.99 -1.9Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 2 59.56 -6.9S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 23 96.75 -9.7SpdrWldQu QWLD 1.30e 1.6 ...q 80.30 71.99 1 78.82 +4.5SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.20 2 59.43 -7.8SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 19 64.34 -1.0SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 73 67.90 -4.2SpAcwiIMI ACIM 1.50e 1.8 ...q 84.34 74.32 2 81.15 +2.9SpdEMkt s SPEM ... ... ...q 42.47 33.13 340 34.83 -8.7SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.30 25 30.78 -6.3SpdrGlbNR GNR .93e 1.8 ...q 53.32 45.83 144 50.88 +3.7Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.49 43.96 132 47.31 -3.2SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 39 44.94 -13.6SpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.51 56 37.87 -8.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 97 37.42 -4.1SpdrSPGbl GII 1.63e 3.3 ...q 53.30 47.61 31 48.69 -6.0SpdrIntRE RWX 1.25e 3.3 ...q 42.54 37.90 263 38.15 -5.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 35 34.40 -3.0SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 544 30.85 -2.7SP Mid MDY 2.94e .8 ...q 374.10 321.61 1080 364.52 +5.5S&P500ETF SPY 4.13e 1.4 ...q 293.94 251.29 61981 291.73 +9.3SpdrRRtn RLY .44e 1.6 ...q 27.62 24.96 37 26.72 +1.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.50 -3.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.78 40 38.66 +1.0SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 1000 47.21 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 23 40.23 +.1SpdrCreEq SYE 1.63e 1.2 ...q 82.02 70.98 5 81.68 +9.5tSpdrDblTac TOTL 1.17e ... ...q 49.25 47.07 351 47.06 -3.2SpdrValEq SYV 4.21e 1.4 ...q 70.61 62.32 4 69.18 +4.5sSpdrGroEq SYG 1.85e .7 ...q 86.62 75.15 3 86.95 +9.5SpdrBiot s XBI .44e .5 ...q 101.55 78.46 2451 94.59 +11.5Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 394 97.83 +3.5SpdrGbDow DGT 1.52e 1.8 ...q 91.75 80.25 1 86.54 +1.2tSpdrHome XHB .15e .4 ...q 47.20 38.37 1909 38.30 -13.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.27 2969 46.40 -2.0SpdrS&PCM KCE .91e 1.6 ...q 62.51 52.38 8 56.17 -3.0SpdrS&PIn s KIE ... ... ...q 32.78 29.26 144 31.86 +3.8Spd LgCap s SPLG ... ... ...q 34.47 29.53 1943 34.19 +9.2sSpdrLCpG s SPYG ... ... ...q 38.39 30.99 1307 38.37 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, October 2, 2018

PAGE 44

SpdrLCapV s SPYV ... ... ...q 32.54 28.45 821 31.24 +1.8Spd MidC s SPMD ... ... ...q 37.08 31.17 265 35.82 +7.4SpdMCpG s MDYG ... ... ...q 57.23 49.02 145 55.46 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 67 53.39 SpdrNY Tch XNTK .41e .4 ...q 98.30 78.60 35 94.96 +13.3SpdrSemi s XSD .16e .2 ...q 79.40 63.89 116 75.61 +8.3SpdrSCp s SLYG ... ... ...q 70.00 53.68 1141 66.43 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 3883 67.19 SpdrRs3K s THRK ... ... ...q 36.63 31.32 390 36.26 +9.2SpdrWilRE RWR 2.90e 3.1 ...q 98.11 81.59 181 92.36 -1.4tSpdrShTTr SPTS .27 .9 ...q 30.14 29.40 78 29.40 -1.6SpFcStIn n XITK ... ... ... 107.00 76.68 5 102.32 +31.0SPDR 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 95.74 0 108.00 +5.9SpdrScored CBND .99 3.2 ...q 32.50 30.75 0 30.76 -4.6SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 15 33.49 -5.2SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 815 30.71 +.1SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 249 55.92 +.5SpdrWFPf PSK 2.59e 6.2 ...q 45.19 41.81 422 41.98 -4.7SpdrBarITB BWZ .01e ... ...q 33.49 30.76 16 31.12 -3.1SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 786 53.64 +6.0SpdrLTBd s SPLB ... ... ...q 28.77 25.87 196 26.01 -9.1SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 335 33.17 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.30 25.05 20 25.10 -3.5SpdrEMBd EBND ... ... ...q 30.91 25.43 222 26.17 -11.8SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 1744 27.52 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 13401 35.99 -2.0SpdShTBd SPSB .40e 1.2 ...q 30.67 30.08 336 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 51.62 22 52.48 -8.8SPLIntTB s BWX ... ... ...q 29.72 27.20 462 27.27 -4.1SpdrTrans s XTN .25e .4 ...q 69.36 57.42 13 66.70 +2.4SpdrTelcm XTL .68e .9 ...q 77.41 65.10 26 75.00 +9.8sSpdrHCSv s XHS .61e .1 ...q 76.82 56.18 8 76.14 +23.7SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 109 86.98 +35.1SpdrSf&Sv s XSW .19e .2 ...q 97.61 65.99 12 89.67 +29.1SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 25 25.50 -4.1SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.91 397 99.43 +19.0SpdAgBd n SPAB ... ... ... 28.84 27.57 307 27.60 -4.0tSpdrBarcTip IPE 1.04e 1.8 ...q 56.77 54.29 312 54.25 -3.6SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 3789 91.44 SpdLgTr s SPTL ... ... ...q 37.00 33.45 629 33.45 -8.6SpdrLehIntTr ITE .74 1.3 ...q 60.07 57.94 26 58.00 -2.4SpdrS&P RB KRE .74e 1.3 ...q 66.04 53.75 8287 58.83 sSpdr1500MT MMTM 1.61e 1.2 ...q 129.19 107.29 17 128.88 +12.3SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 5125 50.72 +12.3tSpdNuBMu s TFI ... ... ...q 49.33 47.40 604 47.35 -3.3SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 668 46.90 +7.8SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 12343 43.74 +17.6SpNuBST rs SHM ... ... ...q 48.69 47.51 407 47.67 -.5SpdrGendr SHE ... ... ... 78.06 66.80 5 76.68 +8.2SpdrOGEq XES .49e 2.9 ...q 19.29 13.88 1264 16.88 -1.5SpdR1KLVF ONEV ... ... ... 78.13 68.57 0 76.70 +5.7SpdrMetM XME .24e .7 ...q 39.62 29.68 1597 34.39 -5.4SpdrR1KMo ONEO ... ... ... 77.52 69.08 2 76.15 +4.7SpdrR1KYF ONEY ... ... ... 75.30 65.47 5 72.52 +3.5SpdSPXHiD SPYD ... ... ...q 38.75 34.64 179 37.54 +.2SpdrFosFFr SPYX ... ... ...q 71.57 60.90 4 70.82 +9.3SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 4 97.02 +7.1SpdrUsaSt QUS .54e ... ...q 84.64 72.47 5 83.88 +8.6Spd SP600 s SLY ... ... ... 78.25 62.50 182 74.30 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.02 8 66.57 +6.8SpdrSCap n SPSM ... ... ... 34.15 28.11 1201 32.82 +4.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 15 18.98 -1.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.17 84.63 16 95.86 +4.9SPX Cp SPXC ... ... 15 39.28 28.09 196 32.99 +5.1SPX Flow n FLOW ... ... 49 54.92 38.80 142 51.97 +9.3SRC Eng SRCI ... ... 13 13.32 7.76 2682 8.87 +4.0STMicro STM .40 2.2 20 26.43 17.43 4942 18.28 -16.3SABESP SBS .39e 6.7 ... 11.96 5.58 686 5.86 -43.9SabnR SBR 2.34e 5.6 20 50.00 39.55 37 41.82 -6.2SachemC n SACH .44f 10.4 ... 5.00 3.30 58 4.22 +7.1SafeBulk SB .04 1.3 ... 4.00 2.51 403 3.04 -5.9SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 20.38 0 23.95 +.2SafeB pfD SBpD 2.00 8.5 ... 24.46 21.61 3 23.65 +.5SafegdSci SFE ... ... ...dd 14.40 8.85 91 9.52 -15.0SafeInco n SAFE .60 3.2 ... 20.17 15.57 36 18.60 +5.7SailptTch n SAIL ... ... ...dd 34.60 12.82 694 33.20 +129.0StJoe JOE ... ... 50 20.00 16.20 176 16.64 -7.8sSalesforce CRM ... ... ...cc 161.08 93.45 4243 159.86 +56.4SalMidMLP SMM .68 6.6 ...q 12.20 8.53 90 10.33 -6.3SallyBty SBH ... ... 11 20.31 13.72 1116 17.91 -4.5SJuanB SJT .65e 12.7 11 10.54 4.50 185 5.14 -37.6tSanchezEn SN ... ... ...dd 6.19 2.28 4077 2.34 -55.9SanchzM rs SNMP 1.80 24.0 ...dd 13.25 6.55 62 7.50 -32.4SandRidge SD ... ... ... 21.90 10.52 227 11.15 -47.1SandRMiss SDT .22e 16.8 1 2.30 .73 41 1.33 +61.0SandRMs2 SDR .21e 16.3 1 2.00 .74 90 1.32 +54.9SandRdgP PER .50e 18.7 6 3.00 1.80 229 2.69 +31.2SandstG g SAND ... ... ... 5.64 3.52 585 3.75 -24.8Sano SNY 1.58e 3.5 ... 50.64 37.43 2354 45.00 +4.7SantCUSA SC .23e ... 6 21.81 14.75 2051 19.68 +5.7SantFn 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 ... 26.22 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 30 23.10 +3.3SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.75 -.2Sasol SSL 1.41e 3.6 ... 39.73 26.92 97 38.82 +13.5SaulCntr BFS 2.08 3.8 18 65.43 46.71 27 54.39 -11.9SaulCtr pfC BFSpC 1.72 6.9 ... 25.67 23.79 1 25.02 -1.1SaulCt pfD BFSpD ... ... ... 23.98 22.55 23.20 +.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 37 80.35 59.25 7431 61.59 -8.6SchndrNt n SNDR .24 1.0 ... 30.52 23.31 512 25.22 -11.7SchwUSMkt SCHB .96e 1.4 ...q 71.36 60.92 916 70.50 +9.3SchwUSLgC SCHX .98e 1.4 ...q 70.50 60.07 2753 69.79 +9.4sSchwLCGr SCHG .63e .8 ...q 82.32 66.02 446 82.25 +16.3SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 672 56.27 +2.9SchwMCap SCHM .59e 1.0 ...q 58.83 49.78 555 57.50 +7.9SchUSSmC SCHA .76e 1.0 ...q 78.34 65.16 1537 75.26 +7.9SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 1096 25.79 -7.7Sch 1000 n SCHK ... ... ... 29.00 24.88 184 28.70 +9.3SchEMLgC FNDE .39e 1.3 ...q 33.13 26.91 172 28.92 -2.5SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 121 34.66 -3.6SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 341 30.01 -1.3SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 268 40.37 +6.5SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 407 39.87 +6.4SchUSBrd FNDB .61e 1.5 ...q 40.32 34.94 39 39.67 +6.4SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.80 956 53.15 +3.9SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 2584 33.62 -1.3SchwAggBd SCHZ 1.09 2.2 ...q 52.41 50.07 883 50.12 -3.7SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 1418 41.34 -.7SchIntUSTr SCHR .86 1.7 ...q 54.00 51.57 297 51.65 -3.1tSchSTUSTr SCHO .35 .7 ...q 50.39 49.52 430 49.51 -1.0tSchUSTips SCHP ... ... ...q 55.60 53.78 2994 53.75 -3.0SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 158 35.86 -2.1Schwab SCHW .52f 1.0 25 60.22 42.20 8118 49.55 -3.5Schwb pfC SCHWpC 1.50 5.9 ... 27.62 25.53 58 25.58 -4.8tSchwb pfD SCHWpD ... ... ... 27.60 25.43 107 25.43 -5.8tSchwitMau SWM 1.72 4.7 13 48.06 37.78 217 36.80 -18.9SciApplic SAIC 1.24 1.6 18 93.31 66.46 323 78.90 +3.0ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 1 25.19 -1.0ScorpBlk rs SALT .08 1.1 ... 8.85 6.31 355 7.25 -2.0ScorpioTk STNG .04 2.0 ... 3.73 1.80 2112 2.05 -32.8ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.90 +.2ScorpT19 n SBBC ... ... ... 25.89 24.62 1 25.21 -.8Scotts SMG 2.20f 2.8 19 110.12 72.67 444 78.84 -26.3Sea Ltd n SE ... ... ... 17.19 10.06 1401 14.49 +8.7SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3725.00 -15.5SeabGld g SA ... ... ... 13.80 9.80 310 12.88 +14.0SeacorHld CKH ... ... ...dd 59.00 40.59 86 49.50 +7.1SeacrMar SMHI ... ... ... 26.20 11.66 11 22.38 +91.3sSeadrill n SDRL ... ... ... 25.04 15.76 532 25.42 +21.0Seadrill SDLP .40 10.7 ... 4.20 2.60 155 3.74 +2.2SealAir SEE .64 1.6 20 49.94 38.49 1863 40.05 -18.8Seaspan SSW .50 5.9 13 10.72 5.50 998 8.41 +24.6Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 10 25.41 +2.4Seaspan 19 SSWN 1.59 6.2 ... 25.99 25.08 20 25.46 -.4Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 11 24.86 +.9Seaspn pfH SSWpH ... ... ... 25.57 22.84 32 24.58 +3.9Seaspn pfG SSWpG ... ... ... 25.99 23.09 18 25.22 +3.8Seaspan n SSWA ... ... ... 25.51 23.15 16 24.87 +2.3SeaWorld SEAS ... ... ...cc 32.47 10.42 2249 30.00 +121.1SelEngS n WTTR ... ... ... 21.96 11.50 448 11.70 -35.9SelMedHld SEM ... ... 13 21.65 15.85 391 18.19 +3.1tSelctIns 43 SGZA 1.47 5.9 ... 25.79 24.72 21 24.88 -1.2SemGroup SEMG 1.89 8.3 ...dd 30.95 20.20 693 22.76 -24.6SemiMfg SMI ... ... 16 9.14 5.32 73 5.45 -36.3SempraEn SRE 3.58 3.1 18 127.22 100.49 1801 113.83 +6.5Sempra pfA SREpA ... ... ... 107.00 95.95 721 100.54 +1.4SendGrid n SEND ... ... ...cc 38.66 17.50 551 35.62 +48.6SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 26 80.98 65.56 270 76.92 +5.2SequansC SQNS ... ... ...dd 3.20 1.38 115 1.41 -26.2Seritage n SRG 1.00 2.1 ... 51.89 34.07 178 47.88 +18.3Seritge pfA SRGpA 1.75 7.1 ... 25.30 20.02 2 24.81 +1.9sServiceCp SCI .68 1.5 29 44.29 33.16 1357 44.20 +18.4sServiceMst SERV ... ... 24 41.98 29.29 6403 40.75 +18.7ServcNow NOW ... ... ...dd 206.30 112.84 1311 194.61 +49.3Servotr SVT .16e 1.5 ...cc 12.80 8.50 1 10.69 -4.0ShakeShk n SHAK ... ... 84 70.12 32.70 528 61.59 +42.6ShawCm g SJR 1.18 ... ... 23.44 18.50 357 19.55 -14.4ShellMidst SHLX 1.46f 6.6 19 31.19 19.42 474 22.25 -25.4Sherwin SHW 3.44 .8 35 479.64 355.50 657 457.00 +11.5ShinhanFn SHG ... ... ... 50.37 36.35 112 40.42 -12.9ShipFin SFL 1.40 10.0 13 15.98 13.50 832 13.97 -9.9Shopify n SHOP ... ... ...dd 176.60 89.35 868 163.42 +61.8Shutterstk SSTK 3.00e ... 45 55.76 32.90 213 54.55 +26.8SibanyeG SBGL .14r 5.5 ... 5.44 2.02 2195 2.54 -47.7SiderurNac SID ... ... ... 3.53 1.91 1961 2.28 -6.9SierraMt n SMTS ... ... ... 3.00 2.13 43 2.60 +4.8Sifco SIF ... ... ...dd 7.95 4.80 1 5.14 -22.7SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 837 64.96 +14.9Silvrbow n SBOW ... ... ... 34.76 21.53 26 26.57 -10.6SlvrcpMt n SVM .02 ... 48 3.12 2.12 344 2.41 -8.0SimonProp SPG 8.00f 4.5 24 186.03 145.78 1156 176.64 +2.9Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 69.60 -2.7SimpsnM SSD .88 1.2 37 78.36 48.32 360 71.93 +25.3SinopcShg SHI ... ... ... 74.09 54.54 34 59.77 +4.9Siteone n SITE ... ... 67 95.49 58.24 518 73.17 -4.6SixFlags SIX 3.12 4.6 22 73.38 58.76 987 68.45 +2.8Skechers s SKX ... ... 15 43.08 23.80 1310 27.31 -27.8Skyline SKY ... ... 44 34.78 10.31 873 29.16 +126.9Smart&Fnl SFS ... ... 22 10.00 4.45 493 5.65 -33.9Smartsh n SMAR ... ... ... 33.98 18.06 535 30.32 +55.5Smith&N SNN .61e 1.6 65 40.41 33.79 478 37.14 +6.1SmithAO s AOS .72 1.3 28 68.39 53.21 2385 53.86 -12.1Smucker SJM 3.40f 3.3 12 133.38 96.13 796 102.51 -17.5tSnapInc A n SNAP ... ... ...dd 21.22 8.40 22656 8.36 -42.8SnapOn SNA 3.28 1.8 17 189.46 141.63 288 183.91 +5.5SocCapH n IPOA ... ... ... 10.85 9.83 49 9.92 -1.7SocCapH un IPOA/U ... ... ... 11.58 10.02 60 10.28 -3.0SocQ&M SQM .99e 2.1 25 64.20 40.91 324 46.25 -22.1Sogou n SOGO ... ... ...cc 15.50 7.21 809 7.50 -35.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 340 18.87 -11.9Solitario XPL ... ... ...dd .74 .33 226 .34 -43.9SonicAut SAH .24 1.3 10 23.60 17.20 110 18.92 +2.5SonocoP SON 1.64f 3.0 23 58.69 46.55 442 55.53 +4.5sSonyCp SNE ... ... ... 61.00 36.25 633 60.58 +34.8 Sothebys BID .40 .8 18 60.16 44.08 377 49.25 -4.6SourcC SOR 1.00 2.5 ...q 42.97 39.00 11 40.05 -1.7SoJerInd s SJI 1.12 3.2 ...dd 36.16 25.96 411 34.59 +10.8SthcrssEn SXE ... ... ...dd 2.45 .43 455 .64 -62.1SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.10 0 21.01 -8.7SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 21.89 -7.8SCEd pfD SCEpD 1.08 4.8 ... 26.00 20.92 1 22.69 -5.9SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 2 24.40 -4.0SouthnCo SO 2.40 5.6 20 53.51 42.38 4762 43.18 -10.2SouthCo 75 SOJA 1.56 6.0 ... 27.42 25.60 92 25.80 -4.4tSouthCo ef SOJB ... ... ... 26.25 23.28 156 23.22 -9.7tSouthCo77 n SOJC 1.31 5.6 ... 25.78 23.25 62 23.33 -8.3SthnCopper SCCO .23e .5 30 58.09 39.18 898 43.19 -9.0SwstAirl LUV .64 1.0 11 66.99 49.93 4195 61.70 -5.7SwtGas SWX 2.08 2.6 24 86.87 62.54 297 78.66 -2.3SwGA Fn SGB .48 2.1 17 26.04 19.39 1 23.00 -4.2SwstnEngy SWN ... ... 6 6.72 3.42 20427 5.12 -8.2SprkNtSE wi LOV ... ... ... 15.40 10.15 4 10.90 -13.8Sparton SPA ... ... 16 23.43 11.96 62 14.77 -35.9SpdFosFr n EFAX ... ... ... 77.82 67.78 1 70.26 -3.6SpdDbShDu STOT ... ... ... 49.80 47.00 17 48.55 -1.7SpdEmFos EEMX ... ... ... 76.80 59.99 1 62.50 -10.5SpdDbEMk EMTL ... ... ... 52.27 47.87 16 48.48 -3.8SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 2 15.09 +1.4SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.50 -1.4SpectraEP SEP 3.06f 8.3 11 45.70 29.89 677 36.69 -7.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 19 23.47 16.46 21 17.34 -8.1SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.67 +5.9SpinMedT n FFIU ... ... ... 25.15 23.30 0 24.39 -1.7Spire SR 2.25 3.1 20 82.85 60.09 171 72.07 -4.1SpiritAero SPR .48 .5 20 105.20 76.00 1277 92.50 +6.0SpiritAir SAVE ... ... 19 49.63 34.08 823 45.54 +1.5sSpirMTA n SMTA ... ... ... 11.54 8.90 367 11.26 +23.5SpiritRltC SRC .50f 6.3 18 8.53 6.58 4697 7.98 +3.8SpiritR pfA SRCpA 1.50 6.7 ... 26.40 20.25 73 22.44 -9.7Spotify n SPOT ... ... ...dd 198.99 135.51 1023 180.40 +21.1SpragueRs SRLP 2.67f 9.8 19 29.00 21.80 37 27.30 +12.8Sprint S ... ... 4 8.00 4.81 6516 6.55 +11.2SprottSilv PSLV ... ... ...q 6.58 5.00 261 5.27 -16.9SprottGold PHYS ... ... ...q 11.15 9.35 244 9.52 -10.1SprottPPP SPPP ... ... ... 9.91 7.21 8 8.71 -6.7SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 100.39 28.78 12578 97.28 +180.6STAG Indl STAG 1.39 5.1 37 29.07 22.42 1507 27.11 -.8STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 2 25.92 -1.0StageStrs SSI .20 10.2 ...dd 3.25 1.60 24 1.96 +16.7SP Matls XLB .98e 1.7 ...q 64.17 55.21 4386 58.51 -3.3sSP HlthC XLV 1.01e 1.1 ...q 95.21 78.74 7064 95.62 +15.7SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 8726 53.89 -5.3sSP Consum XLY 1.12e 1.0 ...q 118.08 90.06 7850 116.86 +18.4SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 12712 76.79 +6.3SPDR Fncl XLF .46e 1.7 ...q 30.33 25.81 49847 27.69 -.8SP Inds XLI 1.12e 1.4 ...q 80.96 70.03 16832 79.09 +4.5SP Tech XLK .78e 1.0 ...q 76.03 58.90 10334 75.69 +18.4SpdrRESel XLRE ... ... ...q 34.13 29.17 3654 32.36 -1.8SP Util XLU 1.55e 3.0 ...q 57.23 47.37 12508 52.47 -.4StdMotor SMP .84 1.7 28 52.29 40.56 61 48.12 +7.1Standex SXI .72 .7 34 114.20 89.40 53 106.29 +4.4StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 1205 147.27 -13.2StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.88 129 24.98 -1.0StanBlD un SWP ... ... ... 128.00 104.21 1 111.03 -9.6Stantec g STN .55 ... 15 29.25 24.05 32 25.24 -9.7StarGas SGU .47f 4.8 15 11.35 8.74 42 9.80 -8.8Starret SCX .40 6.3 20 9.23 5.80 4 6.32 -26.5Startek SRT ... ... 46 14.27 5.35 55 6.44 -35.4StarwdPT STWD 1.92 9.0 11 23.04 19.47 1687 21.33 -.1StateStr STT 1.68 2.0 14 114.27 82.43 2758 85.51 -12.4StateSt pfC STTpC ... ... ... 25.57 24.01 57 24.21 -3.9StateSt pfD STTpD ... ... ... 28.96 26.00 122 26.19 -4.6StaStCp pfG STTpG ... ... ... 28.45 25.50 56 25.65 -5.4tStateSt pfE STTpE ... ... ... 26.96 25.45 109 25.45 -3.8Statoil ASA STO .92e 3.4 ... 27.35 19.71 27.14 +26.7SteelPtrs SPLP 1.50 9.0 7 20.70 15.90 2 16.59 -15.1SteelPr pfA SPLPpA ... ... ... 23.22 19.75 5 22.50 +6.3Steelcse SCS .54 3.0 ... 19.35 13.10 1144 17.88 +17.6StellusCap SCM 1.36 10.0 10 14.29 11.07 73 13.61 +3.6StellCap22 SCA 1.44 5.7 ... 25.60 24.78 1 25.20 -.5Stepan SCL .90f 1.0 21 90.96 68.09 86 86.20 +9.2Steris plc STE 1.36f 1.2 29 117.48 82.88 303 114.16 +30.5SterlingBc STL .28 1.3 13 26.50 21.48 1751 21.64 -12.0SterlBc pfA STLpA ... ... ... 26.85 25.65 2 26.40 +.3StewInfo STC 1.20 2.7 24 47.37 36.80 130 44.62 +5.5tStifelFin SF .48f .9 16 68.76 50.94 765 51.18 -14.1Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 21 25.12 -7.2tStif 47 ef SFB ... ... ... 26.20 23.25 26 23.05 -7.5StoneHEM EDF 2.16 16.4 ...q 17.28 12.43 68 13.20 -17.0StonHEmM EDI 1.81 14.5 ...q 16.45 11.72 40 12.52 -19.6StoneMor STON 1.32 26.3 ... 7.20 3.44 50 5.01 -23.6Stonerdg SRI ... ... 20 37.69 19.55 235 29.06 +27.1StoreCap STOR 1.32f 4.7 24 29.52 22.51 1377 27.82 +6.8StratALL36 GJT .29 1.4 ... 21.85 19.60 21.19 +5.9Strat D35 GJP .74 3.2 ... 23.69 22.02 0 23.00 +.2StratGS33 GJS .32 1.4 ... 24.89 19.41 1 21.80 +7.7StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.80 -.3StratPG34 GJR .27 1.2 ... 23.46 21.17 22.59 +2.6StratUSM GJH .64 6.5 ... 10.95 9.37 9.90 -1.5StratWMT GJO .22 .9 ... 23.49 21.77 1 23.22 +4.3Stryker SYK 1.88 1.1 30 179.84 141.68 1289 178.65 +15.4SturmRug RGR 1.36f 2.0 23 70.00 43.00 150 66.85 +19.7SubPpne SPH 2.40 10.3 33 27.05 21.85 212 23.41 -3.3SumitMitsu SMFG ... ... ... 9.67 7.58 1469 8.11 -6.7SummitHtl INN .72 5.3 13 16.39 12.77 631 13.46 -11.6SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.50 -3.9SumHP pfE INNpE ... ... ... 26.25 22.76 22 23.10 -10.0tSumtMtls n SUM .29t ... 17 34.06 17.94 2072 18.01 -42.7SummitMP SMLP 2.30 14.8 ...dd 22.95 13.10 201 15.55 -24.1SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 336 100.92 +8.8SunLfFn g SLF 1.90 ... ... 44.50 38.10 316 39.99 -3.1SunCokeE SXC .99e ... 6 14.32 9.01 226 11.53 -3.8SunCokeEn SXCP 1.60m 10.4 9 21.95 14.70 84 15.44 -11.5Suncor g SU 1.44 ... ... 42.55 31.33 3397 39.77 +8.3SunlOnl n STG ... ... ...dd 14.08 5.05 53 5.57 -49.8SunLink SSY ... ... ...dd 2.08 1.22 7 1.38 -13.2SunocoLP SUN 3.30 11.1 7 33.11 24.46 465 29.77 +4.8SunstnHtl SHO .20 1.2 19 17.60 14.09 1193 16.13 -2.4SunstHt pfE SHOpE ... ... ... 27.02 24.65 12 25.58 -2.1SunstHt pfF SHOpF 1.61 6.4 ... 26.49 23.60 25.13 -2.8Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.0 12 75.08 56.30 4719 66.17 +2.4SunTr 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 5 22.91 -6.8SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 3.39 .74 410 3.52 +139.5SupEnrgy SPN .32 3.1 ...dd 12.73 7.66 2580 10.19 +5.8SuperiorInd SUP .36 2.1 26 22.95 12.70 208 16.84 +13.4Supvalu rs SVU ... ... 16 32.40 13.60 598 32.21 +49.1SuthrlAs n SLD 1.60f 9.6 35 17.30 13.55 16.65 +9.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 26.25 +2.3SwEBioFu23 FUE ... ... ... 8.34 5.58 6.00 -14.3SwEGrain23 GRU ... ... ... 3.89 3.22 3.30 -1.3SwRCmETR RJN ... ... ... 3.72 1.87 12 3.57 +27.8SwRCmMTR RJZ ... ... ... 9.20 7.45 1 7.83 -12.3SwLgCap22 EEH ... ... ...q 20.52 18.66 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 23 5.73 -4.5SwERCmTR RJI ... ... ... 5.96 5.02 630 5.70 +5.6SwisHelv SWZ .64e .4 ...q 13.74 8.47 113 8.51 -33.3Switch n SWCH .03e ... ... 20.45 10.00 977 10.64 -41.5Synchrony SYF .84f 2.7 11 40.59 28.64 5028 31.48 -18.5tSynnex SNX 1.40 1.6 11 141.94 84.45 584 85.02 -37.5Synovs pfC SNVpC 1.97 7.9 ... 26.96 25.28 24.94 -4.5SynovusFn SNV 1.00 2.2 16 57.40 44.60 1202 45.25 -5.6SynthBio rs SYN ... ... ... 33.46 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 2535 73.03 +20.3Systemax SYX .22 .7 31 47.75 26.53 94 32.59 -2.0T -TAL Educ s TAL ... ... ...cc 47.63 24.86 2099 25.58 -13.9TC PpLn TCP 2.60 8.4 10 57.08 22.64 228 31.02 -41.6TCF Fncl TCF .60 2.5 15 27.34 16.71 1077 23.62 +15.2TCF Fn wt TCF/WS ... ... ... 5.45 1.72 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.90 51 23.95 -6.9TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 112 5.54 -5.6TE Connect TEL 1.76 2.0 25 108.23 82.97 2739 86.83 -8.6THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.34 +.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.18 1 25.27 -2.5THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 47 16.72 -.8TIM Part TSU .28e 1.9 ... 23.12 13.82 575 14.37 -25.6sTJX TJX 1.56 1.4 24 112.74 66.44 3602 112.23 +46.8TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 111 10.07 +3.5TPG RE n TRTX 1.72 8.7 16 21.05 18.22 177 19.85 +4.2TPG SpLnd TSLX 1.56 7.7 9 21.15 17.00 236 20.35 +2.8TableauA DATA ... ... ...dd 118.08 68.37 807 111.31 +60.9TahoeRes TAHO .24 8.7 ... 5.63 2.55 2824 2.76 -42.4TailorBr TLRD .72 3.0 11 35.94 13.11 1170 24.12 +10.5Taiwan TWN ... ... ...q 22.25 18.93 24 19.19 -8.0TaiwSemi TSM .73e 1.6 20 46.57 35.35 4969 44.66 +12.6Takung n TKAT ... ... 22 5.05 .68 0 .86 -65.7TallgELP n TEGP 1.95f 8.0 ...dd 28.94 17.14 862 24.40 -5.2TalosEn rs TALO ... ... ...dd 40.16 23.58 220 33.63 +4.6StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.3 11 26.73 19.86 2074 22.25 -16.1TanzRy g TRX ... ... ... .68 .24 83 .36 +30.2Tapestry TPR 1.35 2.7 31 55.50 38.70 2494 50.34 +13.8sTargaRes TRGP 3.64 6.3 ... 57.14 39.59 1429 57.59 +18.9TargaR pfA NGLSpA 2.25 8.5 ... 27.49 26.06 16 26.58 +.4Target TGT 2.56 2.9 15 90.39 54.04 3072 88.47 +35.6TaroPhrm TARO ... ... 10 128.46 93.01 71 98.37 -6.1Taseko TGB ... ... ... 2.46 .68 140 .81 -65.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 15.29 1261 15.57 -52.9Taubmn TCO 2.62f 4.5 20 66.61 44.78 521 58.71 -10.3Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 3 24.91 -.8Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 1 24.75 -1.9tTaylorMH TMHC ... ... 11 28.42 18.02 869 17.73 -27.5Team TISI ... ... ...dd 25.55 11.45 234 21.58 +44.8Technip FTI .13 ... 18 35.00 24.53 4196 31.21 -.3TeckRes g TECK .16e ... ... 30.80 20.06 2759 24.92 -4.8Teekay TK .22 3.1 ...dd 10.90 6.23 1421 7.06 -24.2TeekLNG TGP .56 3.3 86 21.65 14.70 513 17.18 -14.7TeekLN pfA TGPpA 2.25 8.9 ... 26.27 24.20 23 25.23 -.1TeekOffsh TOO .04m 1.7 79 3.12 2.14 269 2.38 +.8TeekOf pfA TOOpA 1.81 8.6 ... 24.49 20.30 18 21.00 -9.0TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 17 24.25 -2.4TeekOf pfE TOOpE 2.22 9.0 ... 25.45 23.75 22 24.64 -1.6TeekayTnk TNK .21 20.6 15 1.95 .94 880 1.02 -27.1Tegna TGNA .28 2.4 6 15.60 10.00 1569 11.79 -16.3TejonRnch TRC ... ... ...cc 26.25 18.59 68 21.43 +3.2TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 174 23.12 +2.5TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 133 18.86 +7.6TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.01 48 20.35 +3.7TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 127 13.97 +2.6TelInstEl TIK ... ... ...dd 6.35 2.05 1 2.92 +12.4sTeladoc n TDOC ... ... ... 86.65 27.35 1870 83.72 +140.2Telaria n TLRA ... ... ...dd 5.30 3.42 70 3.64 -9.7TlcmArg TEO .71e 4.0 ... 40.19 15.26 153 17.80 -51.4tTelItalia TI ... ... ... 11.28 5.80 390 5.74 -33.5tTelItaliaA TI/A .30e 6.1 ... 9.60 5.28 245 4.95 -31.3Teledyne TDY ... ... 39 250.87 159.73 147 245.66 +35.6 Teleex TFX 1.36 .5 33 288.78 227.52 169 265.50 +6.7TelefBrasil VIV .64e 6.6 11 17.33 9.21 1425 9.69 -34.7TelefEsp TEF 1.20e 15.2 ... 10.92 7.70 1145 7.88 -18.6TelData TDS .64 2.1 10 31.01 23.54 456 30.53 +9.8TelData45 TDI 1.66 6.8 ... 26.34 23.29 17 24.45 -4.3tTelData 61 TDA 1.47 6.3 ... 25.64 23.11 38 23.29 -6.5TelData60 TDJ 1.75 7.0 ... 25.90 23.95 22 24.99 -1.1TelData59 TDE 1.72 6.9 ... 25.99 24.26 20 24.81 -2.0Telus gs TU 2.10 ... ... 38.50 34.28 462 36.64 -3.2TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 82 19.86 -7.7TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 48 14.64 -10.8TmpEMI TEI .80a 8.0 ...q 11.98 9.78 180 9.97 -10.7TmpGlb GIM .30 4.9 ...q 6.77 5.97 458 6.16 -4.6TempurSly TPX ... ... 14 68.05 41.10 1571 49.30 -21.4Tenaris TS .69e 2.0 ... 40.64 25.91 2230 34.38 +7.9TenetHlth THC ... ... ...dd 39.74 12.25 1592 28.05 +85.0Tengsco TGC ... ... ...dd 2.47 .57 69 1.23 +53.8Tennant TNC .84 1.1 ...cc 86.03 59.00 111 74.97 +3.2Tenneco TEN 1.00 2.4 7 65.59 41.05 313 41.99 -28.3TVA 28 TVC .96 3.8 ... 25.97 23.29 7 24.98 -.5TVA 29 TVE .84 3.4 ... 26.98 23.22 5 24.60 -1.6Teradata TDC ... ... 23 44.27 31.77 1072 37.44 -2.7Teradyn TER .36 1.0 28 50.68 32.06 2322 36.90 -11.9Terex TEX .40 1.0 35 50.17 35.30 1602 39.99 -17.1Ternium TX 1.10e 3.6 9 42.43 25.52 256 30.48 -3.5TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 201 37.07 +5.7TetraTech TTI ... ... ...dd 5.11 2.55 627 4.43 +3.7TeucrCorn CORN ... ... ...q 18.60 15.39 54 16.23 -3.2TeucrSug CANE ... ... ...q 10.00 6.46 453 6.84 -30.1TeucrWht WEAT ... ... ...q 7.33 5.80 162 6.28 +4.7TeucrSoyb SOYB ... ... ...q 19.47 15.26 45 16.02 -10.4TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.10 -9.0TevaPhrm TEVA .73e 3.4 10 25.96 10.85 15528 21.46 +13.2TexPacLd TPL .29f ... ...cc 874.00 377.96 12 866.83 +94.1Textainer TGH .96 7.6 52 26.50 12.00 254 12.56 -41.6Textron TXT .08 .1 39 72.87 51.07 790 71.77 +26.8Thai TTF .25e ... ...q 11.31 10.03 11.27 +4.7sThermoFis TMO .68 .3 31 245.00 181.51 1851 248.51 +30.9Thermon THR ... ... 52 27.95 17.89 56 25.43 +7.4ThirdPtRe TPRE ... ... 11 17.10 12.28 708 12.68 -13.4ThomsonR TRI 1.38 3.0 19 48.61 36.52 9836 45.33 +4.0tThor Inds THO 1.48 1.8 10 161.48 83.46 1153 82.56 -45.23D Sys DDD ... ... ...dd 21.78 7.92 2565 18.05 +108.93M Co MMM 5.44 2.6 29 259.77 190.57 1812 212.19 -9.8Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 146 31.50 +29.1Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...dd 24.98 17.04 342 24.12 +18.3Tiffany TIF 2.20 1.7 36 141.64 90.46 1535 128.35 +23.5Tillys TLYS ... ... 45 25.46 10.72 540 18.88 +27.9Timken TKR 1.12 2.2 19 55.65 41.85 408 49.85 +1.4TimknSteel TMST ... ... ...dd 20.24 12.54 243 14.82 -2.4Titan Intl TWI .02 .3 ...dd 14.53 6.71 232 7.26 -43.6tTollBros TOL .44 1.3 9 52.73 32.93 3006 33.15 -31.0Tompkins TMP 1.92 2.4 20 91.99 74.06 23 79.42 -2.4TootsieR TR .36b 1.2 26 37.48 27.45 103 28.92 -18.2tTopBuild n BLD ... ... 23 87.21 56.16 412 56.42 -25.5Torchmark TMK .64 .7 7 93.60 79.79 388 86.52 -4.6tTrchmk pfC TMKpC ... ... ... 27.43 25.44 30 25.42 -5.0Toro Co s TTC .80 1.3 24 67.81 56.60 338 59.39 -9.0TorDBk gs TD 2.68 ... ... 75.46 54.66 1145 61.15 +4.4MonTNAPpl TPYP .45p ... ...q 24.70 20.22 21 23.60 +1.0TortWat n TBLU ... ... ... 30.84 26.95 0 28.17 -5.5TortEnInd NDP 1.75 14.0 ...q 14.48 10.70 21 12.52 -5.7TortEnInf TYG 2.62 9.6 ...q 32.40 24.24 271 27.25 -6.3TortMLP NTG 1.69 10.4 ...q 21.09 14.91 328 16.31 -7.1TortPplE TTP 1.63m 9.2 ...q 20.21 15.55 38 17.75 -5.6TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 15 19.42 -5.7Total SA TOT 2.71e 4.1 ... 65.69 53.00 1329 65.44 +18.4TotalSys TSS .52 .5 25 100.39 65.44 1714 98.80 +24.9TowerIntl TOWR .48 1.6 13 36.65 24.25 92 29.29 -4.1TownsqMda TSQ .30 3.9 10 10.50 6.03 73 7.69 +.1Toyota TM ... ... ... 140.99 118.82 147 124.82 -1.8TrCda g TRP 2.76 6.7 16 51.07 39.16 1279 41.39 -14.9TransEntx TRXC ... ... ...dd 6.98 1.27 4745 5.64 +192.2TransUn n TRU .30 .4 29 79.48 46.92 846 73.40 +33.6Trnsalta g TAC .23 ... ... 6.40 4.75 31 5.61 -5.7TrnsatlPet TAT ... ... ...dd 2.18 .60 60 1.50 +7.9TrnsRty TCI .20p ... ...dd 52.00 23.90 4 31.51 +.6TransDigm TDG 24.00 ... 25 377.67 254.94 287 370.17 +34.8TrnsMont TLP 3.18f 8.2 16 43.99 33.98 19 38.90 -1.4Transocn RIG ... ... ...dd 14.34 8.70 12631 14.11 +32.1TrGasSur TGS ... ... ...cc 24.22 10.72 251 14.69 -33.9Travelers TRV 3.08f 2.4 17 150.55 120.74 1349 128.97 -4.9Travelport TVPT .30 1.8 ... 20.30 12.10 1348 16.60 +27.0TrecoraRs TREC ... ... 19 15.60 10.25 26 14.06 +4.1Tredgar TG .44 2.1 28 26.50 15.35 111 21.08 +9.8TreeHseF THS ... ... 15 68.90 36.35 868 46.92 -5.1Trex s TREX ... ... 42 90.74 41.82 996 74.39 tTriPointe TPH ... ... 10 19.55 12.39 3728 12.28 -31.5TriContl TY 1.02e 3.7 ...q 28.32 25.49 78 28.00 +3.9TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 9 50.01 -.8TribMda A TRCO 1.00 2.6 12 43.71 31.61 1547 37.86 -10.9TrilogyMtl TMQ ... ... ... 2.12 .69 115 1.95 +78.9TrimShrk n TTAC ... ... ... 38.86 31.30 61 38.08 +12.9TrimAllC n TTAI ... ... ... 29.03 25.50 26.93 -.9TriNetGrp TNET ... ... 36 60.15 33.41 471 55.31 +24.7Trinity TRN .52 1.4 8 39.19 30.39 1159 36.79 -1.8TrinityPlce TPHS ... ... ... 7.59 5.86 17 6.09 -12.4Trinseo SA TSE 1.60 2.0 9 85.35 66.20 280 78.29 +7.8TrioTch TRT ... ... 15 8.47 4.04 6 4.67 -33.4TriplePtV TPVG 1.44 10.6 8 14.15 11.12 248 13.55 +6.8TripPt22 n TPVY ... ... ... 26.99 24.77 7 25.00 -3.4Triple-S GTS ... ... 18 44.01 18.65 251 19.41 -21.9TritonInt n TRTN 2.08 6.2 ... 43.85 27.76 805 33.32 -11.0TriumphGp TGI .16 .7 5 34.58 17.75 405 22.86 -16.0tTronox TROX .18 1.5 39 28.40 11.79 1828 12.41 -39.5TrueBlue TBI ... ... 16 29.85 22.45 252 25.67 -6.7Tsakos TNP .20 6.0 ... 4.86 3.11 84 3.34 -14.6TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 3 25.33 +.2Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 3 25.24 -1.0Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 5 24.61 -.6TsaksE p E TNPpE ... ... ... 25.89 24.53 10 24.69 -2.1Tuppwre TUP 2.72 8.3 ...dd 66.26 31.08 720 32.78 -47.7Turkcell TKC ... ... ... 11.29 3.93 1282 4.91 -51.9TurnPtBr n TPB .16 .4 ... 44.13 15.34 73 40.62 +92.2tTurqHillRs TRQ ... ... 19 3.59 2.10 6199 2.12 -38.2TutorPerini TPC ... ... 10 29.90 17.55 394 18.82 -25.822ndCentry XXII ... ... ...dd 4.44 1.92 1698 2.78 -.7Twilio n TWLO ... ... ... 88.88 23.25 2151 83.75 +254.9Twitter TWTR ... ... ...dd 47.79 16.78 20498 28.31 +17.9TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 14 26.58 -2.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 13 25.81 -1.7TwoHrbI rs TWO 1.88 12.6 6 16.83 13.85 1682 14.94 -8.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 36 24.59 -2.0TylerTech TYL ... ... 56 252.47 168.12 108 239.80 +35.4Tyson TSN 1.20 2.0 11 84.65 56.79 2182 58.85 -27.4U -sUBS 3xLCr WTIU ... ... ... 41.92 13.69 11 45.51 +93.3tUBS 3xInvC WTID ... ... ... 28.52 5.76 43 5.33 -65.1VelDlyIn n EXIV ... ... ... 61.00 26.21 24 36.00 -25.6VelLngVS n EVIX ... ... ... 18.13 8.23 8.53 -28.8sUBS FILCG FBGX ... ... ...q 301.37 161.21 3 300.85 +32.4UBS2xSPDiv SDYL 3.40e 3.8 ...q 92.80 59.18 0 88.54 +3.6UBS Grp UBS .69e 4.4 ... 20.89 14.89 1689 15.57 -15.3UDR UDR 1.29 3.2 25 41.04 32.88 1161 40.02 +3.9UGI Corp UGI 1.04 1.9 12 55.94 42.51 400 55.00 +17.1UMH Prop UMH .72 4.6 22 16.69 11.38 107 15.55 +4.4UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 5 26.19 -4.1UMH pfC UMHpC 1.69 6.9 ... 28.46 24.21 37 24.50 -9.8UQM Tech UQM ... ... ...dd 1.79 .89 89 1.31 -5.8US FdsHl n USFD ... ... 20 40.92 25.43 1548 30.36 -4.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 58 129.65 61.65 139 113.20 +56.8US Silica SLCA .25 1.3 25 38.70 17.92 2418 19.63 -39.7US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.3 ...dd 19.33 15.48 638 17.03 +3.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 53.73 +3.3Usaa SCVal USVM ... ... ... 57.34 47.00 3 54.99 +8.4USAA IntlVl UIVM ... ... ... 55.54 46.76 0 49.09 -4.6Usaa EMVl UEVM ... ... ... 56.13 43.69 1 46.24 -10.0Usaa STrBd USTB ... ... ... 54.88 49.32 1 49.46 -1.2Usaa IntBd UITB ... ... ... 50.30 48.05 1 48.18 -4.0USANA s USNA ... ... 28 137.95 56.25 120 119.63 +61.6sUSCF Oil n USOU ... ... ... 82.01 26.00 17 88.16 +105.1tUSCF ShOil USOD ... ... ... 20.60 4.13 37 3.79 -66.5USCF shpei BUY ... ... ... 28.76 23.45 27.41 +8.2USCF shpen BUYN ... ... ... 28.15 23.45 28.07 +8.3USD Ptrs USDP 1.42f 14.4 ... 12.00 9.15 139 9.84 -12.5USG USG ... ... 24 43.47 31.70 518 43.34 +12.4Ultrapar UGP .55e 5.9 ... 26.48 8.86 372 9.29 -59.1UndrArm s UAA ... ... 36 24.70 11.40 4240 21.14 +46.5UnAr C wi UA ... ... ... 22.68 10.36 2218 19.34 +45.2tUni UFI ... ... 13 39.21 28.03 86 27.58 -23.1UniFirst UNF .45f .3 22 193.05 144.30 64 170.14 +3.2UnilevNV UN 1.43e 2.6 ... 61.62 51.56 739 55.83 -.9Unilever UL 1.48e 2.7 ... 60.13 50.74 559 55.23 -.2UnionAc un LTN/U ... ... ... 10.45 10.00 10.45 +4.1UnionPac UNP 3.20f 1.9 11 165.63 108.71 3175 164.30 +22.5UniqueF n UFAB .60 7.4 10 9.70 7.05 6 8.08 +8.9Unisys UIS ... ... ...dd 20.95 7.20 1087 20.09 +146.5Unit UNT ... ... 14 29.06 16.17 229 26.63 +21.0UtdMicro UMC .09e 3.5 ... 3.14 2.32 749 2.58 +7.9UPS B UPS 3.64 3.1 20 135.53 101.45 1820 117.46 -1.4UtdRentals URI ... ... 9 190.74 136.84 1424 162.67 -5.4USNatGas UNL ... ... ...q 10.15 8.54 0 9.60 +4.6sUS12MoOil USL ... ... ...q 27.32 17.61 37 28.01 +33.9USAntimny UAMY ... ... ... 1.05 .20 83 .81 +153.1US Bancrp USB 1.20 2.3 14 58.50 48.49 4714 52.83 -1.4US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 918.78 +3.5US Bcp pfH USBpH .89e 4.1 ... 24.22 21.61 73 21.84 -3.3tUS Bcp pfM USBpM 1.63 6.0 ... 29.25 27.22 118 27.03 -4.2US Bcp pfO USBpO 1.29 5.3 ... 26.05 23.95 36 24.21 -4.2US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 23.47 14.75 217 23.94 +32.3US Cellular USM ... ... 58 45.00 32.06 101 44.15 +17.3US Cellu60 UZA 1.74 7.0 ... 26.20 23.80 47 24.88 -1.4US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 25 25.54 -.7US Cell64 UZC 1.81 7.1 ... 27.20 24.55 20 25.50 -1.6USCmdtyFd USCI ... ... ...q 45.44 39.72 57 42.89 +.8USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5sUS GasFd UGA ... ... ...q 36.45 27.46 15 36.91 +15.9USCoppFd CPER ... ... ...q 21.26 16.20 4 17.48 -17.0USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.43 20.40 3857 25.71 sUS OilFd USO ... ... ...q 15.57 9.92 26217 15.95 +32.8USSteel X .20 .7 18 47.64 24.45 11861 30.25 -14.0UtdTech UTX 2.80 2.0 24 144.15 115.40 3301 140.92 +10.5UtdhlthGp UNH 3.60 1.3 24 271.16 186.00 3313 269.10 +22.1UNITIL UTL 1.46 2.9 26 53.07 40.92 21 49.63 +8.8Univar n UNVR ... ... 57 31.95 25.54 1244 30.26 -2.3UnvslCp UVV 3.00f 4.6 9 71.60 45.95 95 64.64 +23.1UnvHR UHT 2.68f 3.7 43 78.61 53.00 22 73.13 -2.6UnivHlthS UHS .40 .3 16 132.64 95.26 493 128.69 +13.5Univ Insur UVE .64a 1.3 16 50.50 22.85 225 47.91 +75.2UnvSecInst UUU ... ... ...dd 3.50 1.05 31 1.25 -26.5UnivTInst UTI .08 3.0 ...dd 3.75 2.21 13 2.65 +10.4UnumGrp UNM 1.04f 2.7 2 58.73 34.57 1702 39.23 -28.5Ur-Energy URG ... ... 81 .93 .50 631 .81 +18.3UraniumEn UEC ... ... ...dd 2.00 .96 4750 1.54 -13.0 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 8 www.sunnewspapers.net The Sun/Tuesday, October 2, 2018

PAGE 45

UrbnEdg n UE .88 4.0 26 26.19 19.51 505 21.80 -14.5UrstdBid UBP 1.08f 6.3 35 18.92 15.36 2 17.25 +1.8UrsBidA UBA 1.08f 5.1 39 23.94 17.20 74 21.10 -2.9UrsBid pfG UBPpG 1.69 6.7 ... 26.50 24.78 1 25.36 -3.5UrstBid pfH UBPpH 1.56 6.5 ... 26.88 22.97 40 24.11 -7.8V -VF Corp VFC 1.84 2.0 49 97.00 62.83 1586 93.42 +26.2VICI Pr n VICI .71e 3.3 ... 21.81 17.58 3309 21.24 +1.7VOC EnTr VOC .47e 8.3 12 6.66 3.23 38 5.63 -4.9VaalcoE EGY ... ... ... 3.38 .68 465 2.78 +298.9VailRsrt MTN 5.88 2.2 29 302.76 200.68 699 265.66 +25.0Vale SA VALE .29e 1.9 15 15.29 9.53 13294 15.03 +22.9ValeroE VLO 3.20 2.8 30 126.98 75.84 2252 113.88 +23.9ValeroEPt VLP 2.20f 5.7 14 48.66 33.25 168 38.71 -13.0Valhi VHI .08 3.4 21 9.24 2.21 248 2.34 -62.1Validus pfA VRpA ... ... ... 26.32 24.65 25.18 -2.9Validus pfB VRpB ... ... ... 26.23 24.62 24.98 -2.5VlyNBcp VLY .44 3.9 19 13.38 10.84 1718 11.18 -.4VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 13 26.10 -5.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 110 25.16 -4.9Valmont VMI 1.50 1.1 22 176.35 135.00 163 139.42 -15.9Valvoline n VVV .30 1.4 ... 25.63 19.86 1558 20.80 -17.0VanEMGold OUNZ ... ... ...q 13.44 11.53 18 11.69 -9.0VanEGold GDX .06e .3 ...q 24.86 17.28 30197 18.55 -20.2VnE LgFl n LFEQ ... ... ... 28.51 24.56 12 28.29 +7.5VanE Grn n GRNB ... ... ... 27.50 24.66 8 25.73 -4.7VnEkSteel SLX .40e .9 ...q 51.92 39.22 11 46.10 +.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 10 22.15 -5.1VanE Env EVX .53e .5 ...q 101.30 80.34 0 96.74 +11.3VanE 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 21.99 132 22.73 -7.1VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 3625 30.91 -.9VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.29 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 26 24.19 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 7042 21.88 +3.2VanE BDC BIZD 1.47e 8.8 ...q 17.66 15.39 46 16.71 +.7VEckPfSec PFXF 1.24e 6.5 ...q 20.09 18.60 173 19.15 -2.6VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 455 29.01 -3.1VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 22 24.29 -5.2VanE Reit MORT 2.36e 8.1 ...q 25.20 21.20 46 23.41 -2.8VnEkCfMun XMPT 1.35 5.5 ...q 27.28 24.50 134 24.55 -7.8VanE EmM EMAG .92 4.6 ...q 22.45 19.73 0 20.02 -8.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 84 25.27 VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 1940 16.40 -13.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 58.61 -4.2VEckMun PRB .15e .6 ...q 24.59 24.08 24.17 -.5VnEkSMu SMB .20 1.2 ...q 17.62 17.05 41 17.14 -.6VanE LgMu MLN .62 3.2 ...q 20.43 19.30 17 19.32 -5.0VanEIntMu ITM .54 2.3 ...q 24.30 23.24 287 23.25 -3.4VnEkHiInInf YMLI 1.20 8.9 ...q 14.90 11.07 5 13.47 +.3VanE GenDr GNRX ... ... ... 26.68 22.55 0 25.37 +4.4VanE OilR CRAK ... ... ...q 36.11 26.48 36 35.77 +16.5V IntMoat MOTI ... ... ...q 36.88 31.74 4 33.10 -3.0VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 52.48 +7.0VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 5 25.09 -27.5VanE Israel ISRA .44e 1.3 ...q 34.34 28.58 63 33.13 +9.1VanEWMoat MOAT .41e .9 ...q 47.35 39.99 72 46.74 +10.1VanE UncOG FRAK .06e .3 ...q 18.24 13.37 11 17.39 +11.0VnEkSemi SMH .58e .5 ...q 114.55 93.31 3806 106.73 +9.1sVnEkRtl] RTH 1.39e 1.2 ...q 112.17 80.58 21 111.52 +22.1VanE Agri MOO 1.10e 1.7 ...q 66.28 58.57 50 65.82 +6.9VEckOilSvc OIH .47e 1.8 ...q 29.87 22.73 6529 25.46 -2.3VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 3 32.45 -20.8VEckVcREr REMX .50a 2.5 ...q 32.97 18.41 57 20.21 -32.8VEckChina PEK 1.41e 1.3 ...q 54.26 36.20 4 39.37 -18.4tVnEkIndSC SCIF .57e 1.4 ...q 72.57 39.90 114 39.62 -41.6VanE Egyp EGPT ... ... ...q 40.97 29.00 4 30.66 -6.2VEckPoland PLND .29e 1.7 ...q 21.80 15.47 3 17.15 -13.2VanE JrGld GDXJ ... ... ...q 36.08 25.91 7340 27.39 -19.7VanE Coal KOL .13 .8 ... 18.49 14.45 30 15.63 -2.5VnEk Viet VNM .32e 1.9 ...q 20.50 14.81 378 16.58 -7.3VanEBrzSC BRF ... ... ...q 26.12 15.93 34 16.67 -28.9VanEIndo IDX .25e 1.2 ...q 26.90 19.43 3 20.71 -16.6VanENatRs HAP .64e 1.7 ...q 39.67 34.74 2 37.82 +1.9VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 5 21.42 -13.8VanE Gam BJK 1.07e 2.7 ...q 50.35 38.77 4 39.63 -15.0VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 158 86.83 -8.7VangIntBd BIV 2.17a 2.7 ...q 84.93 79.91 298 80.19 -4.3VangSTBd BSV 1.08e 1.2 ...q 79.81 77.83 3095 77.86 -1.6VangTotBd BND 2.06e 2.3 ...q 82.06 78.30 2853 78.37 -3.9tVangExDur EDV 4.81e 3.3 ...q 123.85 107.38 67 107.31 -11.3sVangMegG MGK 1.33e 1.0 ...q 129.05 104.61 114 128.70 +15.6VangMegV MGV 1.53e 1.9 ...q 82.04 71.63 46 80.49 +5.3VangMega MGC 1.47e 1.5 ...q 96.61 86.32 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 848 87.48 +2.2VangEMI VXF 1.13e .9 ...q 125.36 104.97 372 121.49 +8.7sVangGrth VUG 1.38e .9 ...q 162.04 132.60 1104 161.42 +14.8VangLgCp VV 1.84e 1.4 ...q 135.38 115.52 167 133.96 +9.3VangMidC VO 1.76e 1.1 ...q 167.16 145.90 337 163.80 +5.8VangSmCp VB 1.63e 1.0 ...q 166.03 137.80 632 160.95 +8.9VangSCG VBK 1.19e .6 ...q 190.49 151.00 159 185.04 +15.0VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 791 138.06 +4.0VangTSM VTI 2.17e 1.4 ...q 151.84 129.55 2719 149.88 +9.2VangValu VTV 2.05e 1.8 ...q 113.49 99.79 1029 111.15 +4.5VangSP500 VOO 3.81e 1.4 ...q 270.67 230.91 1969 268.04 +9.3VangMCVal VOE 1.76e 1.6 ...q 117.97 104.80 255 112.82 +1.1VangMCGr VOT .82e .6 ...q 143.97 120.85 144 142.06 +11.2VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 7215 79.93 -3.7VangDivAp VIG 1.82e 1.6 ...q 112.61 94.77 835 111.04 +8.8VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 291 112.28 -5.8VangTotW VT 1.53e 2.0 ...q 78.12 70.65 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 1491 52.19 -4.6VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 14390 41.10 -10.5VangPacif VPL 1.37e 1.9 ...q 77.96 67.42 341 71.30 -2.2VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2823 56.26 -4.9VangTEBd VTEB .28e ... ...q 51.95 50.36 602 50.39 -2.5sVang500Gr VOOG 1.62e 1.0 ...q 159.44 128.60 67 159.32 +16.3Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 24 112.14 +2.0VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 18 141.95 +7.3VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 34 170.64 +16.9VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 38 157.23 +12.8VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 8 127.94 +5.1VanMC400G IVOG 1.16e .8 ...q 147.36 125.57 11 143.34 +7.7VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.17 31 134.94 +5.5VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 8654 43.38 -3.3VangCnD VCR 2.03e 1.1 ...q 182.50 143.11 151 180.17 +15.5VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 84 139.88 -4.2VangEngy VDE 2.37e 2.2 ...q 109.79 87.83 225 106.58 +7.7VangFncl VFH .90e 1.3 ...q 75.48 65.22 927 69.39 -.9sVanHC Etf VHT 1.96e 1.1 ...q 180.58 148.31 445 180.89 +17.4VangIndl VIS 2.25e 1.5 ...q 151.35 131.78 199 148.51 +4.3sVangInfT VGT 1.61e .8 ...q 203.34 151.60 506 202.93 +23.2VangMat VAW 2.12e 1.6 ...q 144.65 124.99 112 132.11 -3.4VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 183 117.50 +.8VangTel VOX 3.14e 3.6 ...q 95.57 81.62 152 86.57 -5.0VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 99.00 528 113.05 +1.7tVectorGp VGR 1.60b 11.8 20 22.03 13.60 1420 13.61 -36.1Vectren VVC 1.80 2.5 28 71.74 58.00 294 71.58 +10.1Vectrus VEC ... ... 12 41.48 26.62 50 30.76 -.3VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.58 430 12.72 -38.9VeevaSys VEEV ... ... ...cc 109.05 52.17 1728 105.20 +90.3VenatorM n VNTR ... ... ... 26.90 8.50 839 9.29 -58.0Ventas VTR 3.16 5.9 15 65.72 46.55 1864 53.98 -10.0VentasR 43 VTRB 1.36 5.6 ... 25.59 24.15 38 24.50 -2.6Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.7 ...cc 8.57 6.52 13941 7.16 -8.1Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 157 24.72 -3.3Veritiv VRTV ... ... ...dd 51.00 20.35 205 36.46 +26.2VerizonCm VZ 2.41f 4.5 7 55.42 43.97 10482 53.84 +1.7tVerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 56 25.34 -3.9VermilnE g VET 2.03 ... ... 40.59 30.17 105 33.49 -7.8sVerso Cp VRS ... ... ... 34.03 5.04 567 33.41 +90.2Versum VSM .24f .7 ... 42.74 33.06 283 35.97 -5.0ViadCorp VVI .40 .7 29 62.50 49.20 53 58.54 +5.7 Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 6 46.55 +4.3VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 35 15.22 +145.9Vipshop VIPS ... ... 5 19.14 5.74 2956 6.18 -47.3VirnetX VHC ... ... ...dd 8.75 2.10 592 4.29 +15.9VirDynCr n BLHY ... ... ... 25.65 24.17 17 24.57 -.9VirShUS n VESH ... ... ... 24.70 20.86 0 21.10 -7.6ZweigTR ZTR .97 8.6 ...q 14.18 10.74 70 11.30 -15.7VirtGblMSc VGI 1.87 14.2 ...q 19.46 12.98 30 13.19 -24.6sVisa s V .84 .6 50 150.64 104.90 9802 150.79 +32.2VishayInt VSH .34 1.7 ...cc 26.50 17.15 1564 20.14 -2.9VishayPrc VPG ... ... 27 45.00 20.50 50 36.85 +46.5VistaGold VGZ ... ... ...dd .87 .45 65 .50 -28.1VistaOutd n VSTO ... ... ...dd 23.71 12.36 292 17.46 +19.8sVistraEn n VST ... ... ... 25.22 17.10 4806 25.26 +37.9VitaminSh VSI ... ... 10 13.95 2.95 781 9.63 +118.9VivintSolar VSLR ... ... 14 6.15 2.70 259 5.20 +28.4VMware VMW ... ... 42 165.00 108.46 1472 156.17 +24.6VoceraCm VCRA ... ... ...dd 36.95 22.43 181 35.30 +16.8VolarisAv VLRS ... ... ... 12.30 4.87 237 7.34 -8.5VolitionRX VNRX ... ... ... 4.00 1.44 513 2.85 -3.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 16 3.85 +1.3Vonage VG ... ... ...dd 14.73 7.85 969 14.01 +37.8Vornado VNO 2.52 3.5 26 80.30 64.14 894 72.28 -7.5Vorndo pfK VNOpK 1.43 5.9 ... 25.93 23.64 48 23.96 -5.1Vorndo pfL VNOpL 1.35 5.7 ... 25.58 22.37 46 23.81 -4.3Vornad pfM VNOpM 1.31 5.9 ... 25.45 21.57 61 22.22 -11.5Voxeljet VJET ... ... ... 6.36 3.07 25 4.28 -6.3VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.14 46 9.32 -11.1VoyaEmHi IHD .92 11.7 ...q 9.86 7.48 98 7.89 -11.3VoyaFincl VOYA .04 .1 18 55.27 39.20 982 50.05 +1.2VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.54 41 11.34 -.8VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 196 7.26 -6.3VoyaInfra IDE 1.46 9.5 ...q 17.66 14.25 51 15.41 -8.5tVoyaIntHD IID .83 13.1 ...q 7.90 6.34 40 6.32 -16.2VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 363 4.96 -2.2VoyaNatRs IRR .81 12.9 ...q 7.00 5.75 93 6.26 VulcanM VMC 1.12 1.0 24 141.20 106.10 817 112.28 -12.5W -sW&T Off WTI .40 4.1 17 9.84 2.60 4050 9.84 +197.3WBI TacGr WBIA .03e .1 ...q 26.51 23.59 6 24.32 -3.2tWBI TactV WBIB .08e .3 ...q 27.48 23.64 5 23.52 -10.7WBI TacYd WBIC .28e 1.2 ...q 24.17 21.35 12 22.45 +.3WBI TacSel WBID .05e .2 ...q 25.62 23.07 6 23.91 -2.4WBI LCTG WBIE .19e .7 ...q 28.44 24.18 8 28.12 +8.0WBI LCTV WBIF .22e .7 ...q 31.10 26.76 6 30.79 +6.5WBI LCTY WBIG .31e 1.2 ...q 28.00 23.71 9 26.92 +4.1WBI LCTS WBIL .04e .1 ...q 29.15 25.36 6 28.27 +3.0WBI PwFact WBIY ... ... ... 28.05 24.06 31 26.96 +1.4WBITacRot WBIR ... ... ... 26.78 24.53 10 25.14 -1.2WBI TacInc WBII .26e 1.1 ...q 25.59 23.77 19 23.99 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 75 23.83 -4.5WEC Engy WEC 2.21 3.3 21 70.09 58.48 1447 66.65 +.3WEX Inc WEX ... ... 38 203.50 111.53 271 199.87 +41.5WNS Hldg WNS ... ... 25 54.38 35.94 97 50.39 +25.6WP Carey WPC 4.10f 6.4 17 72.41 59.23 699 63.67 -7.6WPP plc WPP 3.91e 5.3 ... 103.53 72.92 155 74.24 -18.0sWPX Engy WPX ... ... ...dd 20.37 9.90 7788 20.02 +42.3WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.7 13 26.54 17.47 492 17.89 -17.6WABCO WBC ... ... 16 162.20 110.50 821 117.67 -18.0Wabtec WAB .48 .5 32 115.40 69.75 638 103.98 +27.7WaddellR WDR 1.00 4.9 14 23.82 17.53 836 20.56 -8.0WageWrks WAGE ... ... 24 65.80 38.40 565 42.25 -31.9WalMart WMT 2.08f 2.2 22 109.98 77.50 4994 94.40 -4.4WalkerDun WD ... ... 8 61.44 42.66 257 52.56 +10.7WarrMet n HCC .20 ... ... 31.65 11.35 1728 28.05 +42.3WashPrGp WPG 1.00 14.3 19 8.87 5.40 2886 6.99 -1.8WashPr pfH WPGpH 1.88 8.4 ... 25.40 20.05 31 22.28 -9.4WashPr pfI WPGpI 1.72 8.4 ... 25.26 19.11 16 20.40 -17.6WREIT WRE 1.20 4.0 29 33.75 24.92 263 30.31 -2.6WasteCon s WCN .56 ... 42 81.36 65.06 456 79.34 +11.8WsteMInc WM 1.85 2.1 19 92.85 75.86 911 90.17 +4.5Waters WAT ... ... 29 220.20 179.27 506 194.00 +.4Watsco WSO 5.80 3.3 33 192.94 155.57 189 174.57 +2.7WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 177.35 +4.9WattsWtr WTS .84 1.0 27 93.35 66.40 131 81.33 +7.1Wayfair W ... ... ...dd 151.20 55.33 1357 143.64 +78.9WeathfIntl WFT ... ... ...dd 4.56 2.07 10289 2.81 -32.6WebsterFn WBS 1.32 2.3 19 69.63 51.68 405 58.39 +4.0WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 50 105.73 41.15 1490 72.67 +64.1WeinRlt WRI 1.58 5.4 10 33.83 25.67 694 29.53 -10.2WeisMk WMK 1.20 2.8 21 57.82 31.26 85 43.09 +4.1Welbilt WBT ... ... ... 23.85 18.34 858 20.34 -13.5sWellcare WCG ... ... 38 323.50 162.25 720 321.88 +60.1WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 9 1276.04 -2.6WellsF pfN WFCpN 1.30 5.4 ... 25.43 23.51 67 24.28 -3.3WellsF pfO WFCpO 1.28 5.3 ... 25.36 23.40 58 24.10 -4.1WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 44 24.50 -2.7WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 320 25.67 -4.9WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 70 27.52 -3.8WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 55 25.61 -3.2WellsFargo WFC 1.72f 3.3 13 66.31 50.26 17209 52.25 -13.9WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 114 24.87 -4.1WellsF pfX WFCpX ... ... ... 26.16 24.15 178 24.73 -3.2WellsF pfW WFCpW ... ... ... 26.65 24.32 95 25.08 -3.5WellsF pfV WFCpV ... ... ... 26.82 25.00 59 25.69 -4.2EvgGlbDiv EOD .54m 10.1 ...q 6.34 5.29 222 5.33 -10.1WFAdvInco EAD .82 10.1 ...q 8.77 7.80 212 8.04 -4.3WFAdMSec ERC 1.16 9.5 ...q 13.49 12.10 219 12.18 -6.7WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 32 25.74 -2.8WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 22 12.68 -3.9Welltower WELL 1.68e 2.7 14 70.87 49.58 1590 63.30 -.7Welltwr pfI HCNpI 3.25 5.5 ... 64.39 54.50 26 59.50 -.6WescoAir WAIR ... ... 15 14.23 6.05 392 11.09 +49.9Wesco Intl WCC ... ... 18 69.35 55.30 223 60.34 -11.5sWestPhrm WST .56 .5 52 124.51 82.74 246 123.00 +24.7WstnAlliB WAL ... ... 16 64.06 51.82 474 56.21 -.7tWstnAll56 WALA 1.56 6.2 ... 26.70 25.14 17 25.19 -3.9WstACpLn TLI .87 8.8 ...q 10.95 9.91 15 9.93 -5.6WAstEMkt EMD .84 6.2 ...q 16.16 13.10 158 13.51 -13.1WsADefOp GDO 1.36 8.4 ...q 18.54 16.12 22 16.23 -9.8WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 72 9.17 -10.3WstAstHI2 HIX .80 13.7 ...q 7.28 5.97 271 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.19 4.73 215 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 52 14.58 -3.6WstnAsst PAI .69 5.1 ...q 16.92 13.32 29 13.50 -14.7WstnAsInt SBI .48 5.7 ...q 9.92 8.31 71 8.44 -9.3WAstDefOp IGI 1.20 5.7 ...q 23.67 19.56 21 21.05 -7.9tWAMgdMu MMU .78 6.4 ...q 14.60 12.07 88 12.11 -14.0WstAstMtg WMC 1.24e 12.3 10 11.38 8.54 383 10.06 +1.1WAMtDOp DMO 2.82a 12.3 ...q 26.75 21.50 22 22.99 -6.8WA MunDef MTT 1.01a 4.9 ...q 22.99 20.42 23 20.46 -2.1WstAMunHi MHF .34 4.7 ...q 7.88 7.08 17 7.10 -4.1WAMunPrt MNP .87 6.3 ...q 15.61 13.65 40 13.75 -9.7WAstBdF WEA 1.08 8.5 ...q 14.24 12.50 47 12.65 -8.4WstAVari GFY .93 5.7 ...q 17.79 16.15 2 16.42 -5.5WAstInfSc WIA .38 3.4 ...q 12.10 11.20 68 11.32 -4.0WAstInfOpp WIW .40 3.7 ...q 11.75 10.83 83 10.86 -4.9WstC&G gs WRN ... ... ... 1.24 .62 11 .70 -30.7WstnGasEq WGP 2.19f 7.0 19 42.92 29.69 229 31.38 -15.6WstnGasPt WES 3.80f 8.4 37 54.40 40.44 823 45.04 -6.3WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3211 19.01 WestlkChm WLK 1.59f 1.9 8 124.30 81.88 627 83.63 -21.5WestlkCLP WLKP 1.63f 6.6 17 27.75 21.10 22 24.75 -.8WestmRs s WMLP .46m 23.7 ...dd 5.58 .98 4 1.95 -30.1WestpacBk WBK 1.52e 7.7 ... 26.38 19.45 318 19.80 -18.8WestRck WRK 1.72 3.2 16 71.55 52.78 1479 53.60 -15.2WestwdH WHG 2.72 5.3 11 71.00 50.80 23 51.22 -22.6tWeyerhsr WY 1.36 4.3 28 38.39 32.11 2920 31.87 -9.6WheatPr g WPM .28e ... 22 22.87 15.18 2426 17.14 -22.5Whrlpl WHR 4.60 3.9 ...dd 190.73 118.35 803 118.59 -29.7WhtMtIns WTM 1.00 .1 74 980.89 786.23 14 933.13 +9.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.3 34 15.15 10.06 345 13.74 -4.6 WhitngPet rs WLL ... ... ...dd 56.47 18.56 2396 54.51 +105.9WidOpW n WOW ... ... ... 15.50 6.03 159 11.21 +6.1WidePoint WYY ... ... ...dd .73 .40 26 .46 -28.6WildhRs n WRD ... ... ...cc 29.67 11.95 973 23.27 +26.4WileyJA JW/A 1.20 2.0 17 71.75 51.90 316 61.23 -6.9WileyJB JW/B 1.20 2.0 16 71.40 52.74 0 61.47 -6.4tWLyonHm WLH ... ... 8 32.95 15.76 674 15.27 -47.5WmsCos WMB 1.36 4.9 11 33.67 24.00 7681 27.66 -9.3WmsSon WSM 1.72 2.6 21 73.99 44.01 1382 65.01 +25.7tWinnbgo WGO .40 1.3 10 58.65 32.90 878 31.95 -42.5Wipro s WIT .03e .6 ... 5.99 4.50 938 5.24 -4.2WirelessT WTT ... ... ...dd 2.64 1.48 13 1.99 -18.1WT IntQua IQDG ... ... ... 32.75 29.10 3 29.71 -3.2WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.32 +2.7WT ShTr n SFIG ... ... ... 49.77 48.54 48.95 -.8WT HiYld n WHFY ... ... ... 51.38 48.72 5 50.66 +.6WT Corp n WFIG ... ... ... 50.07 47.25 47.71 -4.5WT EmMDv DVEM ... ... ... 36.70 30.28 1 31.35 -5.6WT G exMx XMX ... ... ... 31.68 28.16 30.75 +3.8WT DyCEu DDEZ ... ... ... 33.88 29.02 29.68 -5.8WT DyInEq DDWM ... ... ... 32.00 28.55 26 29.62 -3.0WT DyInSm DDLS ... ... ... 34.74 30.34 0 32.21 -3.9WT DynCJp DDJP ... ... ... 31.29 27.94 29.47 -1.3WTBearEq DYB ... ... ...q 26.88 24.72 59 26.30 +.9WT LgSEq DYLS ... ... ...q 35.96 30.64 33 35.37 +8.6WT EuLoc EZR ... ... ... 34.19 26.35 0 27.11 -12.9WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.56 24 26.12 -.3WT GlSmC GSD ... ... ... 35.24 30.70 10 32.17 -2.7WTWkDUSE 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 34.15 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.12 66 48.26 -4.9WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 12 30.33 -2.5WT PutStr PUTW ... ... ... 30.79 26.65 12 30.71 +5.7WT EMexSt XSOE .77e 2.7 ...q 35.10 27.15 54 28.20 -11.5WT JpDvG JHDG ... ... ...q 30.34 26.52 0 29.31 +1.2WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 25 32.26 +1.8WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 4 25.76 -4.5WTFltRtTr USFR ... ... ...q 27.90 24.99 243 25.09 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 726 63.50 -.3WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 0 42.82 -6.3WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 19 32.85 -14.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 6 24.93 -.5WisYldEn n SHAG ... ... ... 52.53 48.61 6 48.81 -1.9Wis US Mul USMF ... ... ... 31.12 26.09 2217 30.62 +10.2GrnHCmdty GCC ... ... ...q 19.89 17.35 40 18.21 -5.3WT Diefa DWM .74e 1.4 ...q 59.63 51.32 24 53.25 -4.5WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 15 41.71 -6.0WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 15 90.89 +2.8WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 13 46.73 -3.7WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 22 63.45 -10.1WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 20 72.19 -.9WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 13 41.96 -3.3WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 14 48.29 -4.6WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 8 65.57 -4.9WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 62 71.35 -7.1WTGxUSDv DNL .99e 1.7 ...q 62.84 55.97 5 57.45 -2.9WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 117 77.64 -3.5WTJpHedg DXJ 1.37e 2.3 ...q 62.78 52.69 5427 58.69 -1.1WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 23 95.84 +4.0WT MCD s DON ... ... ...q 37.56 32.65 1189 36.73 +4.1WTAustDiv AUSE 1.46e 2.7 ...q 61.99 54.10 1 55.07 -7.5WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 2 67.58 -3.7WT SC s DES ... ... ...q 30.76 26.45 324 29.36 +1.1WT TotDv DTD 2.05e 2.1 ...q 97.76 86.50 7 96.22 +3.5WT MgdFut WDTI ... ... ...q 41.50 38.54 13 40.88 +3.2WT EmCur CEW ... ... ...q 20.09 17.63 0 18.25 -6.1WTChiYuan 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 94 45.67 -12.4WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 455 43.88 -3.2WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.10 9 29.43 -9.6WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2WT India EPI .22e .9 ...q 29.52 23.97 1471 24.05 -13.6WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 12 25.57 -1.5WTUSDBull USDU 1.78e ... ...q 27.08 24.78 9 26.76 +3.4WT LowPE EZY .90e 1.0 ...q 88.83 76.09 1 87.56 +7.0WT SCErn EES .95e 2.4 ...q 41.06 33.90 89 39.39 +8.8WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 72 41.00 +3.3WT Er500 s EPS ... ... ...q 33.26 29.09 20 32.67 +5.2WT TotErn EXT 1.49e 4.4 ...q 92.23 30.05 13 33.53 +5.2WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .8 28 39.77 25.25 569 38.23 +19.9WooriBank WF ... ... ... 49.04 38.29 19 45.76 +2.4Workiva WK ... ... 35 40.65 20.50 585 40.01 +87.0WorldFuel INT .24 .9 13 36.64 19.79 484 27.93 -.7WldW Ent WWE .48 .5 ...cc 97.69 21.22 1726 94.22 +208.1sWorldpay WP ... ... ...cc 101.92 67.71 1481 100.38 +36.5Worthgtn WOR .92 2.1 13 49.93 39.52 450 43.80 -.6WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8WyndHtR n WH 1.00 ... ... 66.95 53.43 666 54.45 -11.3X-Y-ZX Finl n XYF ... ... ... 12.50 8.60 87 9.05 -18.5XAI Oct n XFLT ... ... ... 11.15 9.03 17 9.83 +4.6XO Group XOXO ... ... ...cc 35.83 17.49 462 34.37 +86.2XPO Logis XPO ... ... 45 116.27 63.28 723 113.27 +23.7XeniaHtls n XHR 1.10 4.7 14 25.90 19.08 470 23.65 +9.5Xerium XRM ... ... ...cc 13.48 3.70 135 13.44 +215.5Xerox rs XRX 1.00 3.7 34 37.42 23.52 2545 27.08 -7.1XinyuanRE XIN .40 9.3 6 8.29 3.63 115 4.32 -36.6XtantMd rs XTNT ... ... ...dd 10.08 3.96 4.81 Xylem XYL .84 1.0 34 82.44 62.24 535 80.64 +18.2YPF Soc YPF .11e .7 ... 26.70 13.14 1559 15.20 -33.7Yamana g AUY .02 .8 ...dd 3.80 2.30 6728 2.48 -20.5Yelp YELP ... ... 28 52.50 36.42 1346 48.43 +15.4Yext n YEXT ... ... ... 27.19 10.58 982 22.95 +90.8YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 5 53.50 12.39 315 18.15 -58.7sYumBrnds YUM 1.44 1.6 32 91.26 73.37 1861 90.42 +10.8YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 1522 34.50 -13.8YumaEn rs YUMA ... ... ... 1.83 .16 1935 .47 -59.4YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 13.45 1173 16.50 +4.1ZayoGrp ZAYO ... ... 85 39.66 32.91 3178 34.00 -7.6Zedge n ZDGE ... ... ... 4.34 1.85 1 2.05 -25.4sZendesk ZEN ... ... ...dd 72.23 28.81 907 69.20 +104.5ZimmerBio ZBH .96 .7 18 134.55 104.28 794 130.56 +8.2Zions pfA ZBpA 1.02 4.2 ... 25.28 23.28 1 24.05 -.7tZions pfG ZBpG 1.60 6.1 ... 27.85 26.14 9 26.11 -4.0ZionBc 28 ZBK 1.74 6.0 ... 31.12 27.38 1 28.94 -4.0ZionBc pfH ZBpH 1.44 5.7 ... 26.14 24.73 9 25.03 -3.2ZoesKitchn ZOES ... ... ...dd 17.65 8.22 611 12.68 -24.2Zoetis ZTS .50 .5 42 93.67 63.03 1891 91.66 +27.2Zomedica n ZOM ... ... ... 2.98 1.75 10 1.92 -2.9Zuora n ZUO ... ... ... 37.78 18.75 3162 21.47 +4.2ZweigFd ZF 2.44e 22.9 ...q 13.16 10.28 53 10.65 -17.4Zymewks n ZYME ... ... ... 29.00 6.87 92 15.44 +103.3iPt MdFut n VXZB ... ... ... 23.08 16.72 17.17 +2.7tiPt ShFut n VXXB ... ... ... 58.10 26.30 5 26.40 -3.2iShSCOp n ESML ... ... ... 28.87 25.24 24 27.89 +7.1iShBrHiY n USHY ... ... ... 50.33 48.13 6 48.77 -2.2iSh US Dv n DIVR ... ... ... 28.11 24.05 1 27.51 +4.4iSh iB D27 n IBDS ... ... ... 25.89 23.29 16 23.46 -6.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 73 17.23 10.39 5 13.05 -10.9AAON AAON .32f .9 46 43.30 29.05 169 36.52 -.5AC Immun n ACIU ... ... ... 17.40 7.57 154 8.08 -36.9ACI Wwde ACIW ... ... ...cc 28.98 20.23 403 27.26 +20.2ACM Rsc n ACMR ... ... ... 15.60 4.74 22 11.32 +115.6ACNB Cp ACNB .92 2.5 20 41.45 26.80 11 36.70 +24.2AGNC Inv AGNC 2.16 11.6 5 21.90 17.84 3761 18.61 -7.8AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 16 25.44 -1.5AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 9 26.07 +1.4ALJ Reg n ALJJ ... ... ... 3.75 1.42 22 1.72 -45.4AMAG Ph AMAG ... ... ...dd 26.10 11.93 560 20.18 +52.3AMC Net AMCX ... ... 12 69.02 46.89 1123 66.01 +22.1ANGI Hme ANGI ... ... ... 23.95 10.24 661 22.26 +112.8ANI Ph h ANIP ... ... 23 74.70 49.76 93 56.14 -12.9ARC Grp ARCW ... ... ...dd 2.95 1.60 62 1.93 -8.0ARCAbio rs ABIO ... ... ...dd 2.00 .45 8483 1.02 -24.4ASLAN n ASLN ... ... ...dd 10.44 5.08 1 8.00 +42.6ASML Hld ASML 1.71e .9 36 221.66 167.70 518 190.08 +9.4ASV Hld n ASV ... ... ... 10.80 4.75 4 4.99 -50.8ATA Inc ATAI ... ... ... 3.37 .40 85 .97 +114.1ATN Intl ATNI .68 1.0 ...dd 75.94 49.34 29 71.41 +29.2AV Homes AVHI ... ... 5 22.03 15.55 199 19.84 +19.2AXT Inc AXTI ... ... 20 10.75 5.80 440 7.05 -19.0AbeonaTh ABEO ... ... ...dd 22.75 10.50 477 12.56 -20.8Abeona wt ABEOW ... ... ... 17.56 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 77 3.42 -22.3sAbiomed ABMD ... ... ...cc 455.40 164.80 526 444.25 +137.0Abraxas AXAS ... ... ... 3.27 1.85 927 2.40 -2.4AcaciaC n ACIA ... ... ...dd 48.90 24.72 316 40.54 +11.9AcaciaTc ACTG .50 15.6 ...dd 4.75 3.05 137 3.21 -20.7AcadiaHlt ACHC ... ... 15 48.35 26.92 677 34.81 +6.7AcadiaPh ACAD ... ... ...dd 41.20 12.77 2022 20.79 -31.0Acasti g rs ACST ... ... ...dd 3.36 .43 10626 1.57 +66.5AccelrDiag AXDX ... ... ...dd 30.35 16.75 247 21.94 -16.3Acceleron XLRN ... ... ...dd 59.59 32.53 366 55.75 +31.4AccessNt ANCX .64f 2.4 23 30.99 26.07 50 26.28 -5.6Accuray ARAY ... ... ...dd 6.15 3.20 996 4.51 +4.9AcelRx ACRX ... ... ...dd 5.75 1.55 1891 3.82 +88.6AcerTh rs ACER ... ... ... 34.10 11.36 22 30.22 +118.2AcetoCorp ACET .04 1.8 ...dd 11.98 2.10 7101 2.23 -78.4Achaogen AKAO ... ... ...dd 16.40 3.82 506 4.03 -62.5AchvLfS rs ACHV ... ... ...dd 38.45 2.40 1444 2.67 -80.1Achillion ACHN ... ... ...dd 4.82 2.33 761 3.64 +26.4AclarisTh n ACRS ... ... ...dd 28.62 14.12 176 14.90 -39.6AcordaTh ACOR ... ... 37 36.35 15.60 450 19.77 -7.8sActivsBliz ATVI .34f .4 48 83.75 57.29 6210 83.28 +31.5Acxiom ACXM ... ... 95 51.51 18.60 660 48.48 +75.9AdamasPh ADMS ... ... ...dd 44.00 17.68 413 18.93 -44.1AdamisPh ADMP ... ... ...dd 5.85 2.20 1827 3.21 -27.0Adaptim n ADAP ... ... ... 14.63 6.60 479 13.94 +108.7AddusHmC ADUS ... ... 52 72.55 30.95 174 69.49 +99.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 26 1.37 -6.8AdestoTc n IOTS ... ... ...dd 10.80 4.70 201 5.89 -8.7AdialPh n ADIL ... ... ... 4.40 2.51 12 2.72 -32.8AdmaBio ADMA ... ... ...dd 6.96 2.01 363 5.85 +82.2AdobeSy ADBE ... ... 57 277.61 146.60 3553 275.49 +57.2Adomani n ADOM ... ... ... 7.20 .45 276 .57 -87.1 Adtran ADTN .36 2.0 ...dd 25.10 13.95 338 17.57 -9.2AduroBio n ADRO ... ... ...dd 11.35 5.10 584 7.18 -4.3AdvEmis n ADES 1.00 8.4 2 12.20 7.00 64 11.93 +23.5AdvEnId AEIS ... ... 14 95.00 50.15 512 52.22 -22.6AMD AMD ... ... ...cc 34.14 9.04 94619 31.42 +205.6Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 1023 .86 -69.9AdverumBi ADVM ... ... ...dd 8.59 2.85 451 5.91 +68.9sAdS Shrt n DWSH ... ... ... 25.59 24.25 35 25.24 +.8AdS Micr n DWMC ... ... ... 26.52 23.69 0 24.28 -1.7AdvS Vice n ACT ... ... ... 29.50 24.23 7 26.87 +2.5Aegion AEGN ... ... 21 28.19 19.81 81 24.72 -2.8AegleaBio n AGLE ... ... ...dd 12.00 3.75 177 9.45 +74.7AehrTest h AEHR ... ... ... 4.10 2.08 45 2.23 -17.7Aemetis AMTX ... ... ...dd 3.12 .45 52 .96 +74.5AeriePhm AERI ... ... ...dd 74.75 47.06 616 59.28 -.8AeroViron AVAV ... ... 51 121.32 41.53 356 109.69 +95.3AEtern g rs AEZS ... ... ...dd 3.25 1.12 38 1.75 -25.8Aethlon rs AEMD ... ... ...dd 2.04 .79 27 1.17 +3.5AeviGeno GNMX ... ... ...dd 2.65 .83 32 1.20 AffimedNV AFMD ... ... ...dd 7.35 1.15 1145 4.25 +226.9Agenus AGEN ... ... ...dd 6.19 1.55 3327 2.26 -30.7AgileThr h AGRX ... ... ...dd 5.40 .23 1536 .36 -86.6Agilysys AGYS ... ... ...dd 16.87 10.77 80 16.06 +30.8AgiosPhm AGIO ... ... ...dd 99.82 51.62 329 76.53 +33.9AgroFresh AGFS ... ... 13 8.75 4.94 153 6.00 -18.9AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 73 2.80 -73.4Aimmune n AIMT ... ... ...dd 42.00 24.64 281 26.69 -29.4AirT Inc AIRT ... ... ...dd 35.74 17.26 7 33.98 +37.6AirTrnsp ATSG ... ... 50 27.67 19.17 225 20.81 -10.1AirMedia AMCN ... ... ...dd 2.80 .38 508 .44 -61.6sAirgain n AIRG ... ... 55 13.80 7.31 38 13.68 +52.2AkamaiT AKAM ... ... 65 83.08 48.72 1035 71.53 +10.0AkariTh rs AKTX ... ... ... 8.65 1.70 423 2.49 -42.5AkceaTh n AKCA ... ... ... 40.75 15.20 182 33.68 +94.0AkebiaTher AKBA ... ... ...dd 20.25 7.32 960 8.51 -42.8AkersBios AKER ... ... ...dd 1.82 .12 15391 .38 +182.1tAkorn Inc AKRX ... ... 15 33.63 10.76 28720 5.36 -83.4Akoustis n AKTS ... ... ... 9.50 4.86 134 8.21 +31.8sAlarm.cm n ALRM ... ... 57 59.05 33.39 649 56.91 +50.8AlaskCom ALSK ... ... 12 2.91 1.39 64 1.63 -39.2Albireo ALBO ... ... ... 39.87 20.88 58 32.36 +26.4Alcentra h ABDC .72 12.0 ...dd 10.78 5.75 133 6.00 -28.5AlderBioPh ALDR ... ... ...dd 20.87 9.55 864 14.87 +29.8AldeyraTh ALDX ... ... ... 16.70 5.55 1539 13.05 +91.9Alexion lf ALXN ... ... 52 144.91 102.10 1911 137.12 +14.7Alico ALCO .24 .7 ...dd 34.65 25.55 15 33.65 +14.1AlignTech ALGN ... ... ...cc 398.88 184.67 616 391.52 +76.2AlimerSc h ALIM ... ... ...dd 1.46 .74 115 .97 -27.1Alkermes ALKS ... ... ...dd 71.22 38.23 513 42.91 -21.6Allakos n ALLK ... ... ... 49.11 26.00 334 41.32 +32.2AllgnceBc n ABTX ... ... 28 46.85 34.90 31 40.61 +7.9AllegiantT ALGT 2.80 2.2 10 181.45 117.30 175 125.88 -18.7AllegMrg n ALGR ... ... ... 9.60 9.02 9.53 -.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .40 +8.1AllegMrg un ALGRU ... ... ... 10.40 10.04 10.27 +2.3AllenaPh n ALNA ... ... ... 17.56 6.13 29 10.87 +8.1All MMA n AMMA ... ... ... 2.38 .15 904 .28 -76.2 AllnceRes ARLP 2.08f 10.0 5 21.90 15.55 587 20.77 +5.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 1 2.24 +7.2AlliedMot AMOT .12 .2 50 55.47 25.34 41 51.71 +56.3Alliqua rs ALQA ... ... ...dd 3.85 1.58 1 2.30 +27.1AllotComm ALLT ... ... ...dd 6.55 4.74 124 6.18 +15.9AllscriptH MDRX ... ... ...dd 16.13 10.78 2118 13.56 -6.8AlnylamP ALNY ... ... ...dd 153.99 86.95 629 88.33 -30.5tAlphaOmg AOSL ... ... 10 18.72 11.44 43 11.36 -30.6Alphabet C GOOG ... ... 33 1273.89 947.84 1345 1195.31 +14.2Alphabet A GOOGL ... ... 36 1291.44 961.95 1639 1208.53 +14.7Alphatc rs ATEC ... ... ... 4.27 2.25 226 3.11 +16.9AlpImmu n ALPN ... ... ...dd 12.87 5.28 16 5.86 -47.7AlpsRtSec n SWIN ... ... ... 33.55 28.14 4 32.92 +10.6AltaMesa n AMR ... ... ...dd 10.79 4.04 717 4.21 -57.5AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 5003 67.24 -3.7sAltair A n ALTR ... ... ...dd 43.66 16.55 339 42.75 +78.7Altisrce n ASPS ... ... 2 37.86 23.18 45 32.00 +14.3AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 677 14.41 +43.1sAmalBk n AMAL ... ... ... 19.62 16.00 144 19.46 +17.9sAmarin AMRN ... ... ... 16.34 2.35 54585 16.03 +299.8Amazon AMZN ... ... ...cc 2050.50 950.37 3457 2004.36 +71.4AmbacF wt AMBCW ... ... ... 8.28 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 391 20.09 +25.7Ambarella AMBA ... ... ...cc 66.23 34.33 1007 38.68 -34.2Amdocs DOX 1.00 1.5 18 71.72 61.00 1335 65.62 +.2Amedica rs AMDA ... ... ... 6.94 .18 744 .24 -92.8sAmedisys AMED ... ... 71 126.30 45.60 369 123.56 +134.4AMERCO UHAL 1.50e ... 18 400.99 317.43 24 353.00 -6.6AmeriHld n AMRH ... ... ... 13.50 .70 72 1.41 -54.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.8 20 6.50 5.25 172 5.68 -6.1AmCarM CRMT ... ... 16 89.85 40.15 85 79.82 +78.8AmAirlines AAL .40 1.0 7 59.08 35.64 7208 39.61 -23.9AmElTech AETI ... ... ...dd 2.53 .62 54 .73 -51.1AmFinTr n AFIN 1.10 7.2 ... 18.50 13.15 233 15.29 +1.9AmerNtl AMNB 1.00 2.6 16 43.00 34.95 9 39.11 +2.1AmNatIns ANAT 3.28 2.6 22 134.03 112.89 11 127.84 -.3AmOutBr AOBC ... ... 40 16.50 8.32 1457 14.83 +15.5AmPubEd APEI ... ... 24 46.15 19.30 61 32.17 +28.4AmRailcar ARII 1.60 3.5 6 47.77 34.76 56 46.04 +10.6AmrRvr AMRB .20 1.3 28 17.50 12.21 3 15.50 +1.7ASoft lf AMSWA .44 3.7 35 18.94 10.74 142 12.03 +3.4AmSupr rs AMSC ... ... ...dd 8.03 3.06 43 6.85 +88.7tAWoodmk AMWD ... ... 21 148.44 77.75 185 75.79 -41.8AmerisBc ABCB .40 .9 17 59.05 44.75 199 44.91 -6.8Amerisafe AMSF .88 1.5 24 67.82 52.00 35 60.45 -1.9AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 21 4.26 +2.7AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 28.01 -3.4AmesNatl ATLO .92f 3.4 17 32.15 26.00 10 27.08 -2.8Amgen AMGN 5.28 2.6 18 210.19 163.31 2518 206.91 +19.0AmicusTh FOLD ... ... ... 17.62 11.57 5041 12.81 -11.0tAmkorTch AMKR ... ... 6 11.88 7.30 1198 7.30 -27.4Amphastar AMPH ... ... ... 20.45 14.40 247 19.26 +.1AmpOnRt ef IBUY ... ... ... 54.55 35.84 80 51.60 +26.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, October 2, 2018

PAGE 46

AmtechSys ASYS ... ... ... 15.45 4.56 110 5.25 -47.9Amyris rs AMRS ... ... ...dd 9.22 2.82 1559 7.49 +99.7AnalogDev ADI 1.92 2.1 25 103.59 80.95 1729 92.39 +3.8Anaptys n ANAB ... ... ... 134.00 34.56 410 99.24 -1.5Anavex rs AVXL ... ... ...dd 5.15 1.85 405 2.58 -19.9AnchBcWA ANCB ... ... 20 30.05 24.00 4 28.14 +13.5Andersons ANDE .66 1.8 29 41.70 29.60 69 37.14 +19.2AngioDyn ANGO ... ... 29 24.49 15.16 414 22.06 +32.7AnikaTh ANIK ... ... 20 69.81 28.54 105 41.80 -22.5AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 53 190.45 123.16 326 186.00 +26.0AntaresP ATRS ... ... ...dd 4.09 1.58 6450 3.26 +63.8Apellis n APLS ... ... ... 32.00 12.45 364 17.46 -19.5ApogeeE APOG .63 1.5 14 51.33 37.24 221 40.66 -11.1ApollEnd rs APEN ... ... ... 9.65 3.75 15 7.09 +26.6ApolloInv AINV .60 11.0 ... 6.20 5.18 763 5.46 -3.5ApolMed n AMEH ... ... ... 30.00 10.00 81 19.93 -17.0AppFolio n APPF ... ... ...cc 91.49 37.56 201 76.02 +83.2Appian A n APPN ... ... ... 43.61 19.62 1535 30.24 -3.9Apple Inc AAPL 2.92 1.3 27 229.67 150.24 23171 227.26 +34.3ApplRecy h ARCI ... ... ...dd 1.68 .59 84 .90 -13.5AplDNA wt APDNW ... ... ... .85 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 65 1.41 -11.3AppGenTc AGTC ... ... ...dd 7.50 3.25 319 6.85 +90.3ApldMatl AMAT .80 2.1 11 62.40 37.39 10147 38.34 -25.0ApldOptoel AAOI ... ... 14 65.75 22.54 2169 24.00 -36.5Approach AREX ... ... 9 4.21 1.96 221 2.15 -27.4Apptio n APTI ... ... ... 41.36 18.16 493 36.39 +54.7ApricusB rs APRI ... ... ...dd 3.34 .25 4342 .37 -79.9AptevoTh n APVO ... ... ... 6.35 2.15 45 4.94 +16.5Aptinyx n APTX ... ... ... 32.25 17.35 108 28.71 +42.1AptoseB g APTO ... ... ...dd 4.55 1.30 308 2.41 +7.6AquaMetal h AQMS ... ... ...dd 7.16 1.42 187 2.57 +20.7AquaB Tc n AQB ... ... ...dd 9.99 2.25 51 3.06 -13.1AquestTh n AQST ... ... ... 20.70 14.75 143 17.31 +7.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 219 2.86 -75.7ArQule ARQL ... ... ...dd 7.21 .97 1374 5.47 +231.5Aradigm h ARDM ... ... ...dd 7.35 1.03 23 1.16 -82.7AratanaTh PETX ... ... ...dd 7.28 3.67 206 5.73 +8.9ArbutusB g ABUS ... ... ...dd 12.60 4.30 272 9.66 +91.3ArcBest ARCB .32 .6 17 51.45 29.40 336 49.37 +38.1ArcadB rsn RKDA ... ... ... 66.56 3.60 68 4.79 -12.9ArchCap s ACGL ... ... 26 34.20 25.71 577 29.31 -3.1tArchCap pfF ACGLO 1.36 5.9 ... 25.99 23.39 65 23.20 -8.4tArchC pfE ACGLP 1.31 5.8 ... 25.25 22.75 116 22.55 -10.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.56 2.26 25 3.75 -6.5tArcoPlat n ARCE ... ... ... 25.59 22.23 702 21.98 -6.5ArcturusT rs ARCT ... ... ... 15.19 4.78 14 8.75 +10.1Ardelyx ARDX ... ... ... 8.65 3.58 239 4.16 -37.0ArenaPh rs ARNA ... ... ...dd 50.05 24.33 647 46.14 +35.8AresCap ARCC 1.56f 9.1 9 17.58 15.03 2420 17.21 +9.5Argenx n ARGX ... ... ...cc 103.00 22.21 261 74.89 +18.6AridisPh n ARDS ... ... ... 13.85 11.25 5 12.45 -4.2ArkRst ARKR 1.00 4.3 86 29.49 20.20 23.28 -13.9Arotech ARTX ... ... 21 4.25 2.70 130 3.26 -8.2ArrayBio ARRY ... ... ...dd 20.21 9.98 1860 15.31 +19.6ArrisIntl ARRS ... ... 29 30.00 22.33 1408 25.41 -1.1ArrowFn AROW 1.04b 2.8 15 38.98 29.91 15 36.50 +10.7ArrCountR n DWCR ... ... ... 33.04 27.55 28.69 -5.0sArwDWATc DWAT .09e .7 ...q 12.59 11.29 0 12.84 +10.3ArrowPhm ARWR ... ... ...dd 22.39 3.01 1271 19.21 +422.0tArsanis n ASNS ... ... 2 28.69 1.56 206 1.55 -87.9ArtesRes ARTNA .97f 2.7 25 43.22 32.00 18 36.03 -6.6ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 5 2.64 -11.5Arvinas n ARVN ... ... ... 21.25 15.94 79 16.01 -.2AscenaRtl ASNA ... ... ...dd 5.29 1.69 4102 4.20 +78.7Ascendis n ASND ... ... ... 76.99 31.56 111 69.67 +73.9AscentCap ASCMA ... ... ... 14.15 .76 89 1.68 -85.4AsiaPWire APWC .08e 3.0 ... 3.05 2.26 11 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.85 26 7.02 -21.3AspenTech AZPN ... ... 31 118.86 61.71 412 113.13 +70.9AssembBio ASMB ... ... ...dd 67.36 27.00 323 36.45 -19.4AssertThr ASRT ... ... ...dd 9.48 4.31 513 5.75 -28.6AstaFd lf ASFI 5.30e ... ... 5.30 2.80 1 4.19 +21.7Astec ASTE .44f .9 17 64.80 44.92 106 50.14 -14.3AstroNova ALOT .28 1.3 44 23.95 11.00 18 21.50 +55.2Astronics ATRO ... ... 47 49.45 29.65 147 43.47 +4.8Astrotch rs ASTC ... ... ...dd 8.15 1.64 75 2.67 -20.3AsureSftw h ASUR ... ... ...dd 19.78 10.08 300 12.27 -13.1AtaraBioth ATRA ... ... ...dd 54.45 12.65 992 40.67 +124.7athenahlth ATHN ... ... 81 163.94 111.61 683 126.52 -4.9Athenex n ATNX ... ... ... 20.90 13.28 146 15.49 -2.6Athersys ATHX ... ... ...dd 3.09 1.29 471 2.16 +19.3AtlanAmer AAME .02 .8 ...dd 4.00 2.20 3 2.60 -23.5AtlCapBc n ACBI ... ... 22 21.60 15.20 77 16.59 -5.7AtlanticaYd AY 1.26e 6.2 31 25.99 18.00 293 20.47 -3.5sAtlanticus ATLC ... ... ... 3.83 1.52 144 3.92 +63.3AtlasAir AAWW ... ... 7 75.29 50.65 155 62.04 +5.8AtlasFin AFH ... ... ...dd 21.50 8.05 27 10.16 -50.6AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 25.64 -1.6sAtlassian n TEAM ... ... ...dd 97.06 35.00 1419 95.72 +110.3Atomera n ATOM ... ... ...dd 8.00 2.45 66 5.50 +27.0sAtriCure ATRC ... ... ...dd 36.14 14.88 127 34.85 +91.1Atrion ATRI 5.40f .8 54 705.00 516.85 9 679.00 +7.7AttisInd hn ATIS ... ... ... 3.63 .23 212 .29 -72.5AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 266 18.03 +158.3aTyrPhm h LIFE ... ... ... 6.50 .60 268 .78 -77.9AubNB AUBN .96 2.5 17 53.96 33.22 1 39.10 +.5Audentes n BOLD ... ... ...dd 46.18 24.32 439 35.26 +12.8AudioEye n AEYE ... ... ... 10.24 7.00 2 9.00 +23.3AudCodes AUDC .20p ... 26 11.48 6.15 94 9.95 +35.2AuriniaPh AUPH ... ... ...dd 7.60 4.41 1313 6.27 +38.4AuroraMob n JG ... ... ... 11.72 5.00 80 6.66 -24.3AutoWeb AUTO ... ... 8 9.91 2.65 32 2.93 -67.5Autodesk ADSK ... ... ...dd 159.94 101.55 1490 155.50 +48.3Autolus n AUTL ... ... ... 33.50 19.17 54 30.64 +22.6sAutoData ADP 2.76f 1.8 40 151.32 107.61 1249 150.74 +28.6AvadelPh AVDL ... ... ...dd 11.93 3.98 105 4.28 -47.8AveThera n ATXI ... ... ... 5.90 2.38 14 2.76 -23.8AVEO Ph h AVEO ... ... ...dd 4.15 1.86 7123 2.97 +6.5AviatNet rs AVNW ... ... ...dd 19.07 12.90 4 16.35 +7.8AvidBios rs CDMO ... ... ...dd 8.44 2.24 413 6.75 +74.0AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.68 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 441 5.80 +7.6Avingr nrs AVGR ... ... ...dd 16.40 .95 119 1.33 -81.7AvisBudg CAR ... ... 11 50.88 29.94 1179 32.80 -25.3AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 5 10.12 +2.0Avnet AVT .80f 1.8 12 49.41 36.46 1871 43.35 +9.4tAvroBio n AVRO ... ... ... 53.70 26.51 1044 25.13 -19.5Aware AWRE ... ... 33 4.87 3.00 5 3.63 -19.3Axcelis rs ACLS ... ... 5 37.05 18.35 399 19.62 -31.6AxoGen AXGN ... ... ...dd 56.85 18.10 849 36.39 +28.6AxonEntpr AAXN ... ... ...cc 76.45 20.57 372 66.84 +152.2AxosFinl BOFI ... ... 15 45.18 24.20 34.39 +15.0AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 25.74 -.3Axovant n AXON ... ... ...dd 8.01 1.02 456 2.28 -56.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 832 3.62 -35.4AytuBioS rs AYTU ... ... ... 136.40 2.40 258 2.67 -94.0AzurRx n AZRX ... ... ... 4.08 2.20 83 2.80 -23.0B -:B Comm BCOM 3.58e ... ... 20.49 6.27 9.50 -48.4BRileyFn RILY .49e 2.2 23 23.70 15.75 48 22.01 +21.6BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 2 25.58 -1.6BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 1 25.49 -1.5BRileyF27 n RILYG ... ... ... 25.90 24.49 7 25.02 -1.4BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 15 26.03 +3.7BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.85 8 25.02 +.6BCB Bc BCBP .56 4.1 14 16.10 13.50 21 13.76 -5.1BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 1 27.56 +.1BGC Ptrs BGCP .72 6.2 ...dd 16.97 10.39 1614 11.65 -22.9BIO-key n BKYI ... ... ... 3.64 1.20 14 1.39 -21.5BJsRest BJRI .44 .6 29 76.50 29.40 289 71.17 +95.5BMC Stock BMCH ... ... 20 25.70 17.10 579 18.29 -27.7BOK BOKF 2.00f 2.1 16 107.00 80.11 592 97.50 +5.6BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 11 24.75 -3.4BOS Ltd BOSC ... ... ...dd 2.97 1.71 11 2.39 +9.1BSB Bcp BLMT ... ... 18 36.50 27.75 15 32.32 +10.5Baidu BIDU ... ... 9 284.22 207.74 1199 227.40 -2.9Balchem BCPC .42f .4 48 117.79 70.23 88 110.81 +37.5BallardPw BLDP ... ... ...dd 5.94 2.57 1347 4.33 -1.8BncFstOK s BANF 1.20f 2.0 19 65.70 50.80 32 58.57 +14.5Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 16.40 +11.2BncpBnk lf TBBK ... ... ...dd 12.00 8.13 151 9.41 -4.8Bandwith n BAND ... ... 44 55.51 18.05 134 53.40 +131.0tBankOZK OZK .80f 2.1 12 53.70 37.76 864 37.51 -22.6BkCmcCA BOCH .16 1.3 15 13.21 8.40 17 11.86 +3.1BankMarin BMRC 1.28f 1.5 22 90.85 63.50 21 82.76 +21.7BkMont36 n BMLP 3.43e 6.9 ... 53.32 43.00 49.59 +3.9BkPrince n BPRN ... ... ... 35.45 30.03 7 30.67 -10.7BankSC BKSC .60a 2.9 20 22.50 15.96 5 20.65 +17.6BkofJames BOTJ .24 1.5 16 18.00 14.23 5 15.75 +5.5Bank7 n BSVN ... ... ... 20.74 18.34 12 19.02 -.4BankFncl BFIN .36f 2.3 24 18.62 14.79 18 15.65 +2.0BankwellF BWFG .48 1.5 15 37.95 30.11 9 31.26 -9.0Banner Cp BANR 1.44f 2.4 19 67.11 52.20 188 61.06 +10.8Baozun n BZUN ... ... ...cc 67.41 26.77 1178 47.01 +49.0BiPTrLBear DLBS ... ... ...q 22.73 14.71 9 21.89 +34.0BiP10yTBear DTYS ... ... ...q 24.96 16.37 11 24.28 +33.0BiP2yrTBull 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 41.09 +17.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 4 29.50 +34.3BarHilc n BHAC ... ... ... 12.00 10.30 10.90 +4.4BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.50 +1.0BarrettB lf BBSI 1.00 1.5 28 98.76 54.41 37 66.38 +2.9BassettF BSET .50f 2.4 42 40.95 19.90 46 21.01 -44.1BayCom n BCML ... ... 58 26.94 22.50 16 26.26 +13.7tBeacnRfg BECN ... ... 19 66.48 35.04 1305 34.84 -45.4BeasleyB BBGI .20 3.0 2 14.40 6.00 29 6.74 -49.7BedBath BBBY .64 4.3 6 24.74 14.16 8959 14.75 -32.9BeiGene n BGNE ... ... ...dd 220.10 77.54 156 175.15 +79.2BelFuse A BELFA .24 1.2 21 29.90 15.24 1 20.22 -7.3BelFuseB BELFB .28 1.1 25 33.45 17.10 15 25.61 +1.7Belleroph n BLPH ... ... ...dd 3.30 .47 480 1.08 -58.1BellicumP BLCM ... ... ...dd 12.22 5.02 239 6.12 -27.2BenefBncp BNCL .24a 1.4 ... 18.60 14.75 179 16.64 +1.2Benetfoc BNFT ... ... ...dd 44.70 21.75 263 38.10 +41.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 5 2.46 -16.9sBerryPet n BRY ... ... ... 17.64 11.71 477 17.53 +32.3Beyondsp n BYSI ... ... ... 40.87 19.15 10 26.08 -10.3Big 5Sprt BGFV .60 11.6 5 9.75 4.65 345 5.19 -31.7BigRockP n BRPA ... ... ...dd 10.93 9.58 10.01 +3.4BigRock 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 ... ... 50 22.70 9.09 3220 13.95 +24.1BioTechne TECH 1.28 .6 62 206.04 120.61 330 203.80 +57.3BioDlvry lf BDSI ... ... ...dd 3.20 1.70 487 2.80 -5.1BioHiTch n BHTG ... ... ...dd 5.76 2.68 13 3.42 -24.8BioLifeSol BLFS ... ... ...dd 26.35 4.63 389 17.17 +186.2BioLneRx h BLRX ... ... ... 1.34 .78 1518 1.10 +.9tBioSigTc n BSGM ... ... ... 7.13 5.27 49 5.54 -17.0BioXcelT n BTAI ... ... ...dd 14.79 6.76 25 7.61 -31.0BioanlySys BASI ... ... 33 2.95 1.37 3 1.66 -32.2Bioblast rs ORPN ... ... ... 5.99 1.03 33 1.40 -38.8Biocept rs BIOC ... ... ... 40.50 2.59 284 2.83 -86.4Biocryst BCRX ... ... ...dd 8.13 4.12 383 7.29 +48.5Biofront n BFRA ... ... ... 17.98 11.25 1 13.65 +12.1Biogen BIIB ... ... 22 388.67 249.17 975 352.56 +10.7BioMarin BMRN ... ... ...dd 106.20 75.81 1178 98.62 +10.6Biomeri n BMRA ... ... ... 9.32 2.69 4 3.58 -4.3Bionano n BNGO ... ... ... 10.00 5.51 7 7.64 +9.3BiondVax n BVXV ... ... ... 7.85 4.60 0 5.68 +6.0BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 257 3.13 +7.6BioSpecif BSTC ... ... 35 62.50 38.05 19 57.96 +33.8sBioTelem BEAT ... ... ...cc 65.70 23.30 413 63.87 +113.6BisnCap n BCAC ... ... ... 10.50 9.67 1 10.21 +3.4BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 10.83 +5.5BisnCap rt BCACR ... ... ... .63 .25 .53 +39.8BlackBox BBOX .48 44.9 ...dd 4.15 .75 618 1.07 -69.9sBlRidgAc n BRAC ... ... ... 9.88 9.52 2 9.90 +2.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 58.11 31.53 324 55.49 +69.2BlkRkCap BKCC .72 12.3 84 7.57 5.48 365 5.86 -5.9BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 329 14.24 -6.8Blckbaud BLKB .48 .5 67 120.35 86.80 206 99.90 +5.7BlinkCh n BLNK ... ... ...dd 8.65 1.28 160 2.36 -24.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 690 19.59 -8.2Blucora BCOR ... ... ...cc 41.35 19.05 483 38.33 +73.4BlueBird BLBD ... ... 10 26.95 15.66 293 24.25 +21.9BlueHBcp BHBK .80 3.4 30 25.80 18.45 165 23.83 +18.6BluebBio BLUE ... ... ...dd 236.17 119.90 837 140.79 -20.9BlueknEP BKEP .32m 13.8 ... 5.95 2.09 257 2.32 -54.5Bluekn pf BKEPP .72 11.2 ... 8.00 5.99 9 6.37 -18.0BlueprtM n BPMC ... ... ...dd 109.00 57.44 497 73.89 -2.0Boingo WIFI ... ... ...dd 35.98 20.02 469 34.26 +52.3sBojangles n BOJA ... ... 10 16.45 11.35 1085 16.31 +38.2BonsoElec BNSO ... ... ... 5.04 2.06 6 2.63 +7.2BookingHl BKNG ... ... 28 2228.99 1630.56 311 1989.21 +14.5BorqsTch BRQS ... ... 80 10.00 4.00 2 4.80 -11.9BosOma n BOMN ... ... ... 35.49 15.53 40 29.00 -10.5tBostPrv BPFH .48 3.6 17 17.85 13.40 405 13.33 -13.7BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2sBttmlnT EPAY ... ... 99 73.39 31.73 610 72.22 +108.2tBoxlight n BOXL ... ... ...dd 17.40 2.88 63 2.80 -51.6Brainstorm BCLI ... ... ...dd 5.35 2.88 17 3.80 -3.1BridgeBcp BDGE .92 2.8 17 38.00 31.90 23 32.57 -6.9Bridglne rs BLIN ... ... ... 4.45 .79 55 .98 -59.6BridgBcs n BWB ... ... ... 13.87 12.29 41 12.94 +2.5BridgfdFds BRID ... ... 16 21.55 12.20 0 16.53 +31.7Brightcove BCOV ... ... ...dd 10.75 6.30 154 8.11 +14.2BrghtFn n BHF ... ... ...dd 67.55 39.24 726 44.29 -24.5BrghtFn pf n BHFAL ... ... ... 25.16 24.65 98 24.95 -.2BroadcInc AVGO 7.00 2.8 ... 285.68 197.46 2771 249.51 -2.9BroadVis BVSN ... ... ...dd 4.50 1.59 7 1.85 -48.6tBrdwyFn h BYFC ... ... ...cc 2.60 1.38 23 1.37 -41.9BroadwdE BWEN ... ... ...dd 4.11 2.01 7 2.22 -18.4BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 2666 20.69 -6.6BrkdPr A n BPR ... ... ... 21.16 19.19 1628 20.63 -.8BrdPr pf n BPRAP 1.59 6.5 ... 25.00 24.16 28 24.50 -.8BrklneB BRKL .40 2.4 18 19.35 14.45 213 16.56 +5.5BrooksAuto BRKS .40 1.2 35 39.75 21.75 593 34.47 +44.5BrukerCp BRKR .16 .5 30 36.53 28.13 428 33.96 -1.0BrynMawr BMTC 1.00f 2.2 26 50.35 40.80 36 45.82 +3.7Bsquare BSQR ... ... ...dd 5.55 1.75 4 2.32 -50.1tBldrFstSrc BLDR ... ... 12 23.28 14.65 1589 14.10 -35.3BusinFst n BFST .32 1.2 42 30.00 23.10 15 26.25 +3.9C -:C&F Fnc CFFI 1.44f 2.4 19 67.40 45.28 2 59.00 +1.7CA Inc CA 1.02 2.3 23 44.25 31.45 1611 44.10 +32.5CAS Med CASM ... ... ...dd 2.70 .59 113 2.34 +203.9CASI Phr h CASI ... ... ...dd 8.89 1.69 679 4.48 +37.8CB FnSvcs CBFV .88 3.0 20 36.95 27.53 10 29.71 -1.0CBAK En h CBAK ... ... ... 2.35 .49 23 .70 -52.5tCBM Bcp n CBMB ... ... ... 13.20 12.75 174 12.69 -.9CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 104.20 -16.4CBTX Inc n CBTX .20 .6 ... 38.71 27.00 57 35.25 +18.8CDK Globl CDK .60 1.0 25 76.04 59.84 548 62.27 -12.6CDW Corp CDW .84 1.0 31 90.50 65.59 660 87.97 +26.6CEVA Inc CEVA ... ... 30 51.80 26.10 106 28.94 -37.3CH Robins CHRW 1.84 1.9 29 101.20 74.30 848 97.84 +9.8CHF Sol rs CHFS ... ... ...dd 24.45 .93 210 1.20 -65.3CHS Inc pf CHSCP 2.00 6.8 ... 30.98 28.89 19 29.33 -2.7CHS pfB CHSCO 1.97 7.0 ... 29.83 27.78 17 28.17 -2.3CHS pfB2 CHSCN 1.78 6.6 ... 29.20 26.16 27 26.86 -1.8CHS pfB3 CHSCM 1.69 6.5 ... 27.84 25.56 27 26.18 -1.1CHS pfB4 CHSCL 1.88 6.9 ... 28.92 27.15 102 27.40 -2.7CIM CmTr CMCT .50a 3.5 38 20.40 11.75 1 14.16 -25.9CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 240 9.96 +80.8CM Finan CMFN 1.00 11.7 8 9.90 7.40 26 8.58 +5.3CM Fin23 n CMFNL ... ... ... 27.77 24.82 15 25.08 CM SevSt n CMSS ... ... ... 11.00 9.59 10.08 +4.5CM 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 1040 174.25 +19.3CNBFnPA CCNE .68f 2.4 15 32.86 25.25 16 28.21 +7.5CPI Crd rs PMTS ... ... ... 7.80 1.93 86 3.05 -16.9CPS Tech CPSH ... ... 24 2.20 1.04 7 1.41 -15.1CRA Intl CRAI .68 1.4 24 58.75 40.86 39 49.75 +10.7CRISPR n CRSP ... ... ... 73.90 16.51 1030 42.34 +80.3CSG Sys CSGS .84 2.1 25 48.82 36.38 129 39.45 -10.0CSI Comp CCLP .75 14.1 ...dd 8.05 4.51 91 5.33 -2.6CSP Inc CSPI .60f 4.5 29 18.89 8.75 5 13.37 -15.4CSW Ind n CSWI ... ... 37 57.20 41.57 26 53.32 +16.0CSX CSX .88 1.2 11 76.24 48.26 4149 75.03 +36.4CTI BioP rs CTIC ... ... ...dd 5.36 1.70 984 2.10 -21.6CTI Inds CTIB ... ... ... 5.09 2.93 8 3.52 -13.5CUI Glbl CUI ... ... ...dd 4.35 2.14 46 2.20 -20.0CVB Fncl CVBF .56 2.5 18 25.49 21.64 722 21.99 -6.7CVD Eqp CVV ... ... 15 13.50 5.25 33 6.06 -47.8CabotMicro CCMP 1.60 1.5 32 123.76 79.36 118 103.38 +9.9Cadence CDNS ... ... 45 47.40 35.49 1466 45.06 +7.7Cadiz h CDZI ... ... ...dd 14.75 8.85 42 11.00 -22.8CaesarStne CSTE .44e 2.4 37 30.45 12.50 154 17.98 -18.3CaesarsEnt CZR ... ... ...dd 14.50 8.55 11268 10.15 -19.8CafePress PRSS ... ... ...dd 2.20 1.12 75 1.45 -21.4Cal-Maine CALM 2.52e 5.6 21 52.30 38.51 2565 45.00 +1.2Caladriu rs CLBS ... ... ...dd 11.65 2.63 20 5.77 +64.4CalaCvHi CHY 1.20 9.0 ...q 13.73 10.60 142 13.34 +12.6CalaCvOp CHI 1.14 9.3 ...q 12.94 10.01 246 12.24 +9.4CalaCv&Inc CCD 2.00 9.1 ...q 22.99 18.15 54 21.91 +9.2CalaGDyIn CHW .84 9.2 ...q 9.87 8.57 83 9.10 +.2CalaGTR CGO 1.20 8.4 ...q 16.34 13.33 13 14.29 -5.1CalaStrTR CSQ .99 7.3 ...q 13.62 11.00 182 13.50 +11.8CalAmp CAMP ... ... 53 25.45 19.31 1324 21.88 +2.1CalavoGr h CVGW .95f 1.0 39 108.00 68.70 129 96.41 +14.2Calithera CALA ... ... ...dd 18.35 4.05 259 5.38 -35.6CalumetSp CLMT ... ... ...dd 9.95 6.10 185 6.31 -18.1CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 58 14.83 -32.7CambLrn ABCD 1.36 11.6 38 13.98 5.19 94 11.69 +105.8CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 18 89.27 +11.9CamdnN s CAC 1.20 2.8 22 47.86 40.25 16 42.87 +1.8Camtek h CAMT .56 6.5 13 11.11 5.13 117 8.55 +49.5CdnSolar CSIQ ... ... 5 19.09 11.37 278 14.40 -14.6CancrGen h CGIX ... ... ...dd 3.50 .82 141 .98 -46.8CantbryPk CPHC .28 1.8 24 17.72 11.75 0 15.45 -4.9CpStarFn n CSTR .04p ... 47 22.22 15.88 24 16.46 -20.8CapBcp n CBNK ... ... ... 13.19 12.60 29 12.79 -.1CapCtyBk CCBG .36f 1.6 20 26.50 22.21 26 23.05 +.5CapProd CPLP .32 11.3 16 3.60 2.69 277 2.84 -15.5CapSwst CSWC 1.36f 7.1 19 19.80 14.85 20 19.26 +16.4CapitalaF CPTA 1.00 11.6 12 10.00 6.88 130 8.63 +18.5Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 1 25.05 -.6CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.7 20 15.11 12.19 302 12.63 -5.8Capricor CAPR ... ... ...dd 4.25 .97 178 1.07 -32.3CpstnTur rs CPST ... ... ...dd 1.90 .67 439 1.05 +36.4CarGurus n CARG ... ... ...cc 57.25 25.85 1248 54.70 +82.5CaraThera CARA ... ... ...dd 24.30 11.11 641 23.47 +91.7CarbBlk n CBLK ... ... ...dd 35.00 19.76 374 20.99 -12.3Carbonite CARB ... ... ...cc 43.63 20.50 408 35.30 +40.6CardiovSys CSII ... ... ... 40.00 20.58 152 38.31 +61.7Cardlytc n CDLX ... ... ...dd 28.29 11.10 205 23.12 +72.9Cardtronic CATM ... ... 23 39.10 15.80 283 31.61 +70.7CareTrust CTRE .82 4.7 34 19.76 12.73 346 17.40 +3.8CareDx h CDNA ... ... ...dd 29.60 3.65 703 27.94 +280.7CareerEd CECO .30f 2.1 ...dd 19.07 10.13 247 14.63 +21.1CarlyleGp CG 1.38e 6.0 9 25.90 19.50 602 23.04 +.6tCarlGp pfA TCGP 1.47 6.5 ... 25.85 22.54 55 22.47 -11.4CaroFin s CARO .28 .8 19 45.58 34.73 46 37.19 +.1CarolTrBk CART ... ... 30 10.00 7.40 1 8.22 -13.9Carrizo CRZO ... ... 51 31.57 13.50 2429 24.55 +15.4CarrolsRst TAST ... ... 18 16.40 9.90 226 14.28 +17.5CarverBc lf CARV ... ... 43 11.94 2.01 9 4.30 +47.9CasaSys n CASA ... ... 79 34.21 11.26 428 15.07 -15.1CasellaW CWST ... ... ...dd 33.94 16.64 145 30.19 +31.1Caseys CASY 1.16 .9 31 130.74 90.42 341 127.57 +14.0CassInfo CASS 1.04 1.6 32 74.49 54.37 19 64.77 +11.3Catabasis n CATB ... ... ... 3.78 .61 3102 .84 -43.8CatalstB rs CBIO ... ... ...dd 37.00 4.15 173 10.54 -22.7CatalystPh CPRX ... ... ...dd 4.51 2.18 894 3.62 -7.4Catasys n CATS ... ... ... 14.29 3.30 148 11.26 +200.3CathayGen CATY .96 2.3 16 45.59 38.46 409 41.20 -2.3CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 139.50 59 252.94 +65.8CecoEnv CECE .30 3.8 ... 9.42 4.00 41 7.85 +53.0Celcuity n CELC ... ... ... 31.00 11.68 7 28.95 +52.8Celgene CELG ... ... 27 147.17 74.13 5406 89.88 -13.9Celgene rt CELGZ ... ... ... 2.65 .11 9 1.59 +64.1CelldexTh CLDX ... ... ...dd 3.26 .40 817 .44 -84.5CellectBio n APOP ... ... ... 13.50 4.40 5 4.56 -34.9CellectB 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 2.03 310 3.29 -76.0Cellectis n CLLS ... ... ...dd 38.85 22.62 137 27.96 -4.1CallularBio CBMG ... ... ...dd 25.00 9.25 105 19.26 +71.2Celsion rs CLSN ... ... ...dd 6.06 1.48 126 2.75 +2.6CelsiusH n CELH ... ... ... 6.20 3.05 106 3.92 -25.3tCelyad n CYAD ... ... ... 64.75 25.55 12 25.18 -41.6Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 27 1.45 -43.1Cemtrx pf CETXP .58t ... ... 6.71 3.33 3.62 -24.9sCntRsDvA CDEV ... ... ... 22.14 15.78 2803 21.88 +10.5CntrStBk CSFL .40 1.5 ... 32.27 25.03 426 27.57 +7.2CEurMed CETV ... ... ...dd 5.20 3.40 58 3.68 -20.9CentrlFd rs CFBK ... ... 30 16.95 12.32 6 14.86 -1.8CentGard lf CENT ... ... 19 45.02 34.81 106 35.98 -7.6tCenGrdA lf CENTA ... ... ... 41.97 32.57 372 33.04 -12.4CntlVyCm CVCY .32f 1.5 17 22.75 18.05 240 21.31 +5.6CentAl CENX ... ... 18 24.77 11.04 1847 12.07 -38.5CntyBcMA CNBKA .48 .7 ... 89.40 70.55 8 72.13 -7.8CentCas CNTY ... ... 47 9.85 7.25 121 7.50 -17.9CeragonN CRNT ... ... ... 4.15 1.64 407 3.26 +64.6Cerecor n CERC ... ... ...dd 5.74 .83 49 4.66 +45.6Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1431 64.05 -5.0CerusCp CERS ... ... ...dd 8.05 2.74 645 7.16 +111.8CescaTh h KOOL ... ... ... 6.44 .22 822 .34 -88.7Chaisma n CHMA ... ... ...dd 3.80 1.20 85 3.52 +107.1ChampO hrs CSBR ... ... ...dd 17.90 3.05 1046 14.40 +271.1Changyou CYOU ... ... 5 27.93 12.68 65 13.37 -46.1Chantic rs BURG ... ... ... 5.15 1.81 12 2.45 -6.8CharlsCol h CTHR ... ... ...dd 1.60 .80 14 .88 -34.8ChartInds GTLS ... ... 52 80.31 37.31 272 78.17 +66.8ChartCm n CHTR ... ... ...cc 396.64 250.10 1492 321.59 -4.3ChkPoint CHKP ... ... 23 120.81 93.76 957 117.73 +13.6CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.88 3.08 285 4.17 -60.1ChckPnt n CKPT ... ... ... 8.20 2.22 104 3.20 -17.5Cheesecake CAKE 1.32f 2.5 17 60.19 40.82 586 52.49 +8.9ChefsWhs CHEF ... ... 74 38.20 16.15 195 36.89 +80.0Chembio CEMI ... ... ...dd 11.55 5.90 32 10.34 +26.1ChemFinl CHFC 1.36f 2.6 17 59.83 50.39 446 52.43 -1.9ChemoCntx CCXI ... ... 45 15.08 5.42 291 12.26 +106.1ChemungF CHMG 1.04 2.4 24 56.83 39.01 6 42.75 -11.1Cherokee h CHKE .20 26.7 ...dd 3.18 .38 57 .75 -60.5ChkSoup n CSSE .45p ... ...dd 11.41 6.19 21 10.25 +13.9ChkSoup pf CSSEP 2.44 9.4 ... 27.14 24.05 1 25.95 +4.2ChildPlace PLCE 2.00 1.5 29 161.65 99.90 685 129.59 -10.8Chimerix CMRX ... ... ...dd 5.94 3.57 119 3.74 -19.2ChAdvCns CADC ... ... ...dd 10.20 1.60 17 4.06 -5.6ChinaAuto CAAS ... ... 6 5.47 3.51 2 3.51 -26.9ChinaBio CBPO ... ... 21 107.44 71.85 74 79.81 +1.3ChinCer rs CCCL ... ... ... 4.28 1.21 7 1.41 -41.0ChiCmCr h GLG ... ... ... 4.00 .46 34 .77 -44.6ChiCustR n CCRC ... ... ... 35.10 7.90 82 12.98 -23.9ChiFnOnl JRJC ... ... ...dd 4.14 1.65 4 2.06 -23.1ChinaHGS HGSH ... ... 2 4.48 1.18 8 1.22 -.7tChnaIntNt n CIFS ... ... ... 66.10 7.99 163 7.73 -81.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 155 1.57 +26.6ChinLend h CLDC .32e 37.4 ... 7.75 .77 43 .86 -72.5ChinaNRes CHNR ... ... ... 4.23 1.65 0 1.85 -30.9ChiRecy rs CREG ... ... ... 9.39 .98 23 1.18 -57.9ChnaTcF rs CNTF ... ... ... 4.07 1.75 6 2.17 -16.2ChXDPlas CXDC ... ... 2 5.00 3.13 7 3.59 -22.0ChiCache lf CCIH ... ... ...dd 4.75 .84 72 1.08 -36.1ChinaNt rs CNET ... ... ...dd 11.90 1.00 20 1.71 +57.0ChipMOS IMOS 1.97e 12.8 20 21.90 12.69 5 15.35 -13.0 ChromaDx n CDXC ... ... ... 7.24 3.19 181 4.03 -31.5ChrchllD CHDN 1.52f .5 33 314.60 204.25 72 281.50 +21.0ChuysHldg CHUY ... ... 27 34.10 19.85 166 25.60 -8.7CideraTh n CDTX ... ... ...dd 8.80 3.65 51 4.43 -34.9Cimpress CMPR ... ... ...cc 171.76 98.00 223 134.64 +12.3CinnFin CINF 2.12 2.8 22 79.67 66.33 510 75.37 +.5Cinedigm rs CIDM ... ... ... 1.81 .98 8 1.19 -20.7Cintas CTAS 1.62f .8 32 217.34 144.03 1144 198.02 +27.1Cirrus CRUS ... ... 14 58.80 34.78 585 37.90 -26.9sCisco CSCO 1.32 2.7 25 49.06 33.17 13617 48.87 +27.6CitiTrends CTRN .32 1.1 22 34.90 19.53 80 27.99 +5.8CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 42 1.67 -56.1Citiz&Nthn CZNC 1.08 4.1 19 28.99 22.00 13 26.35 +9.8CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 8 13.90 +3.0CitizFst CZFC .28e 1.1 16 27.10 21.51 3 26.25 +9.4CitizHold CIZN .96 4.0 18 25.50 21.18 1 24.00 +3.9CitrixSy s CTXS ... ... 31 116.82 77.50 1104 111.12 +26.3CtyHld CHCO 2.12f 2.8 21 83.27 64.32 44 75.30 +11.6CivistaBcsh CIVB .28 1.2 18 25.88 20.41 30 24.25 +10.2Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1sClarus CLAR .03p ... ... 11.30 6.35 277 11.34 +44.5CleanEngy CLNE ... ... ...dd 4.05 1.31 777 2.60 +28.1ClearOne CLRO .28 13.4 ...dd 9.95 1.80 28 2.09 -76.6ClrAllCGr n CACG ... ... ... 31.85 26.26 85 31.44 +12.8ClrDvStr n YLDE ... ... ... 29.55 26.35 28.91 +4.5Cleareld CLFD ... ... 30 15.30 10.35 13 13.35 +9.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 141 6.09 -13.0ClearSign CLIR ... ... ...dd 4.70 1.40 40 1.60 -55.6ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 46 11.19 -41.0CleBio hrs CBLI ... ... ...dd 4.25 1.76 4 2.08 -48.1ClovisOnc CLVS ... ... ...dd 86.26 28.70 998 29.14 -57.1CoDiagn n CODX ... ... ... 6.85 1.45 37 2.49 -5.7CoBizFncl COBZ .40 1.8 35 23.55 18.02 22.14 +10.8CoStar CSGP ... ... 85 448.35 265.59 154 414.35 +39.5CoastFn n CCB ... ... ... 18.90 15.50 31 17.25 +5.2CoastwayB CWAY ... ... 76 28.25 19.75 14 28.23 +33.2CocaBtl COKE 1.00 .6 45 230.00 125.08 47 175.71 -18.4CocrystP n COCP ... ... ... 6.45 1.61 19 2.50 -45.7CodaOct n CODA ... ... ... 8.44 3.28 11 6.09 +27.6Codexis CDXS ... ... ...dd 19.60 5.70 781 17.09 +104.7CdrsVlly CVLY .62b 2.0 16 33.46 24.83 7 31.03 +12.7CoffeeH JVA ... ... 37 5.75 3.65 15 4.49 +5.5CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 253 55.39 +22.3Cognex s CGNX .18 .3 43 72.99 39.90 801 56.68 -7.3CognizTch CTSH .80 1.0 24 85.10 69.69 2249 76.98 +8.4CohBar n CWBR ... ... ... 10.79 4.06 85 4.24 -14.7Coherent COHR ... ... 25 329.00 145.66 288 172.59 -38.8CoherusBio CHRS ... ... ...dd 20.66 8.05 652 16.26 +84.8Cohu COHU .24 1.0 24 27.83 18.60 2525 25.20 +14.8CollPlant n CLGN ... ... ... 8.99 4.70 3 5.23 -41.6CllctUnv CLCT .70 4.7 11 30.82 13.00 33 14.74 -48.5Collegium n COLL ... ... ...dd 29.90 9.01 436 14.93 -19.1Colliers CIGI .10 .1 26 84.20 46.60 19 76.71 +27.1ColonyBk CBAN .20 1.1 12 19.50 13.00 5 18.00 +23.3tColBnkg COLB 1.04 2.7 20 48.06 38.24 316 38.15 -12.2ColumFn n CLBK ... ... ... 17.73 15.30 120 16.41 +6.4ColuSprtw COLM .88 .9 32 95.58 59.06 194 93.32 +29.8Colmbus CMCO .20 .5 ...cc 45.85 34.19 169 38.86 -2.8comScore n SCOR ... ... ... 25.69 17.29 224 18.07 -26.2Comcast s CMCSA .76 2.1 17 44.00 30.43 20390 35.52 -11.0CommScpe COMM ... ... 30 41.60 26.29 3281 29.79 -21.3CmcBMO CBSH .94f 1.4 19 72.55 52.07 292 65.57 +17.4CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 6 25.42 -3.5CmclVehcl CVGI ... ... 38 13.90 6.58 142 9.11 -14.8CommSys JCS .16 5.3 ...dd 4.79 2.80 92 3.00 -15.7CmtyBkTr ESXB ... ... 22 10.05 7.90 37 8.69 +6.6CmtyFinCp TCFC .40 1.2 17 40.44 32.83 3 33.75 -11.9CommuFt n CFBI ... ... ... 13.43 10.53 4 11.75 +1.3CmtyHlt rt CYHHZ ... ... ... .04 .00 6086 .01 CmtyTrBc CTBI 1.44f 3.2 15 53.00 43.00 28 45.41 -3.6CmtyWest CWBC .20 1.7 18 12.97 10.25 6 12.00 +12.7CommVlt CVLT ... ... ... 72.65 48.35 238 67.83 +29.2Compugn CGEN ... ... ...dd 5.00 2.25 182 3.60 +44.0CmptrPr CPSI .40 1.5 49 34.65 25.15 92 26.48 -11.9CmpTask CTG .24 4.2 ... 9.62 4.90 27 5.65 +10.8CmstkH rs CHCI ... ... ... 6.58 1.20 25 2.42 +42.4Comtech CMTL .40 1.1 29 36.94 19.22 220 35.53 +60.6ConatusPh CNAT ... ... 26 7.95 3.22 659 5.40 +16.9ConcertPh CNCE ... ... ...dd 30.71 12.33 100 14.44 -44.2Conformis n CFMS ... ... ...dd 4.17 .88 444 1.00 -58.0ConiferH n CNFR ... ... ...dd 7.20 5.00 5.65 -2.6Conmed CNMD .80 1.0 27 83.49 49.09 255 79.06 +55.1Conns CONN ... ... 32 42.65 22.10 356 34.73 -2.3tConnectOne CNOB .30 1.3 21 31.40 23.55 124 23.49 -8.8ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 24 68.93 +20.1ConsolCom CNSL 1.55 12.0 ... 20.72 10.31 399 12.87 +5.6ConsolWtr CWCO .34 2.5 40 15.35 11.20 29 13.73 +9.8ConstAlph n CNAC ... ... ... 10.15 9.55 10.12 +3.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.59 +4.0ConstAl rt CNACR ... ... ... .95 .25 .40 +29.0ConstPh n CNST ... ... ... 12.21 6.40 122 6.72 -41.6ConstPrt n ROAD ... ... ... 14.06 10.31 120 11.81 -2.4ConsuPtf CPSS ... ... 5 4.82 3.18 11 3.55 -14.5ContraFect CFRX ... ... ... 2.93 .85 392 2.06 +104.0ContraV rs CTRV ... ... ... 6.60 .50 542 .56 -80.5Control4 CTRL ... ... 48 37.62 20.50 325 33.55 +12.7ConvrgOn n CVON .08 .9 ... 10.83 8.01 24 9.08 -9.0CoolHl rs AWSM ... ... ... 22.61 2.70 437 11.50 +60.1Copart s CPRT ... ... 31 67.08 34.39 4402 52.63 +21.9CorbusPhm CRBP ... ... ...dd 9.96 4.50 1594 7.50 +5.6Corcept CORT ... ... 13 25.96 11.55 1110 13.75 -23.9CoreMrk s CORE .40 1.2 37 38.16 17.10 383 34.03 +7.8Corium CORI ... ... ...dd 13.93 7.17 168 9.29 -3.3CorOnDem CSOD ... ... ...dd 59.18 33.57 451 55.17 +56.2CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 40 60.00 +13.4CorvusPh n CRVS ... ... ...dd 17.30 7.42 200 8.22 -20.7Costco COST 2.28 1.0 34 245.16 154.11 1641 234.65 +26.1CountrP rs CPAH ... ... ...dd 7.30 1.92 3 2.02 -37.1CountyBcp ICBK .28 1.1 13 33.94 24.29 6 24.91 -16.3CoupaSft n COUP ... ... ...dd 84.53 30.65 673 76.73 +145.8Covenant CVTI ... ... 33 35.19 24.79 90 29.37 +2.2CowenInc s COWN ... ... 45 18.25 11.63 854 16.54 +21.2Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 14 25.40 -1.2Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 11 25.20 +1.1CrackerB CBRL 5.00 3.4 16 179.12 141.63 377 147.60 -7.1CraftBrew BREW ... ... 27 21.00 15.76 71 16.09 -16.2Cray Inc CRAY ... ... 58 28.60 17.90 182 21.31 -11.9CreditAcc CACC ... ... 20 467.26 274.02 100 433.16 +33.9CSVixST rs VIIX ... ... ...q 23.85 10.84 47 11.14 -5.4CSSilvCC SLVO .50e 7.6 ...q 8.29 6.40 4 6.60 -16.4CSGoldCvC GLDI .47e 5.8 ...q 9.32 7.90 4 8.06 -10.7CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 264 34.93 +48.0CSVS3xInG DGLD ... ... ...q 60.61 37.83 46 58.36 +33.8CS VS3xGld UGLD ... ... ...q 12.69 7.57 197 7.82 -29.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 50 80.87 -8.8CrS Crd n USOI 2.46e 8.1 ... 33.00 23.62 2 30.37 +14.0CS VSSilv USLV ... ... ...q 13.16 5.65 2933 6.34 -45.4Cree Inc CREE ... ... ...dd 51.78 27.83 2047 37.51 +1.0Cresud CRESY .45e 3.2 ... 23.69 12.47 97 13.97 -36.8Crinetic n CRNX ... ... ... 42.00 19.23 107 27.49 +12.2Criteo SA CRTO ... ... 18 47.57 21.00 909 22.32 -14.3Crocs CROX ... ... ...dd 22.07 8.64 866 21.03 +66.4CronosGp n CRON ... ... ... 15.30 5.12 13274 11.32 +48.6CrssCtryHl CCRN ... ... 15 14.65 7.41 136 8.38 -34.3CrownCfts CRWS .32 5.6 18 7.54 5.20 2 5.70 -11.6CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 162 12.61 +46.8Ctrip.com s CTRP ... ... 17 56.46 35.95 4407 37.16 -15.7CueBioph n CUE ... ... ... 17.99 7.57 44 8.73 -24.9CumbldPh CPIX ... ... ...dd 7.96 5.50 7 5.71 -22.4Curis rs CRIS ... ... ... 8.70 1.36 174 1.79 -48.9Cutera CUTR ... ... 31 56.05 29.15 158 30.70 -32.3Cyanotch h CYAN ... ... ...dd 5.78 3.21 6 3.39 -13.2CybrOpt CYBE ... ... ...cc 22.30 11.35 20 20.08 +33.9sCyberArk CYBR ... ... 89 79.99 40.62 823 77.03 +86.1Cyclacel pf CYCCP .60 12.0 ... 8.75 4.94 5.00 -32.4Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 32 1.40 -19.5CymaBay CBAY ... ... ...dd 15.59 7.51 572 10.94 +18.9CypSemi CY .44 3.1 24 18.87 14.17 5909 14.35 -5.8sCyren Ltd CYRN ... ... ...dd 3.20 1.63 102 3.19 +27.6CyrusOne CONE 1.84 2.9 99 69.01 43.49 1327 63.60 +6.8CytRx rs CYTR ... ... ... 2.95 1.00 157 1.06 -37.3Cytokinetic CYTK ... ... ...dd 15.95 6.21 364 9.01 +10.6CytomX n CTMX ... ... ...dd 35.00 17.61 253 18.61 -11.8Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 2242 .45 -85.1Cytosorbnt CTSO ... ... ... 14.95 5.80 163 12.64 +94.5D -:DBV Tech DBVT ... ... ... 50.57 16.65 92 21.85 -11.2DFB Hlt n DFBH ... ... ... 9.80 9.60 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.59 +5.9DHX Mda n DHXM .08 ... ... 4.75 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 59 6.83 5.00 3 5.85 -5.0DMC Globl BOOM .08 .2 ...dd 51.05 16.30 51 40.23 +60.6DNB Fncl DNBF .28 .8 16 37.15 30.40 1 36.23 +7.5DSP Gp DSPG ... ... ...cc 13.95 11.30 32 11.97 -4.2DXP Ent DXPE ... ... 29 49.50 24.89 88 39.68 +34.2sDailyJourn DJCO ... ... ...cc 250.95 213.85 1 257.70 +11.9Daktronics DAKT .28 3.7 33 10.86 7.38 133 7.67 -16.0DareBio rs DARE ... ... ... 3.59 .74 33 .95 -56.1DarioHlth DRIO ... ... ... 3.64 .86 22 .89 -44.3DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2sDasanZ rs DZSI ... ... ...dd 14.73 6.20 43 14.94 +61.3Daseke n DSKE ... ... ... 14.52 7.82 325 8.20 -42.6Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 29 5.20 -56.8Datawatch DWCH ... ... ...dd 14.20 7.70 41 11.45 +20.5sDaveBuster PLAY .60p .9 21 66.68 37.85 705 64.80 +17.5DavidsT g n DTEA ... ... ...dd 5.35 2.20 3698 2.55 -34.6DavSelFn n DFNL ... ... ... 25.62 22.59 6 24.73 +3.3DavSelEq n DUSA ... ... ... 25.97 21.98 6 25.36 +8.4DavSelW n DWLD ... ... ... 28.88 24.39 11 25.56 -2.6DawsonGeo DWSN .05p ... ...dd 8.40 4.09 77 6.21 +31.2Deciphera n DCPH ... ... ... 45.61 15.15 151 35.54 +56.8DelFriscos DFRG ... ... ...dd 18.85 7.75 435 8.35 -45.2DelTaco TACO ... ... 10 15.87 10.00 219 11.82 -2.5DelTaco wt TACOW ... ... ... 5.48 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 29 .75 -31.2DeltaTch h DELT ... ... ... 4.70 .68 32 .87 -17.8DenaliTh n DNLI ... ... ... 25.79 12.32 390 21.55 +37.8Dennys DENN ... ... 26 17.75 12.09 383 14.27 +7.8Dentsply XRAY .35 .9 ...dd 68.98 37.18 2290 37.68 -42.8Dermira DERM ... ... ...dd 31.42 6.98 660 11.65 -58.1DescSys DSGX ... ... 97 35.87 24.85 53 33.95 +19.5DestMatrn DEST .80 16.6 ...dd 6.84 1.58 61 4.81 +62.0Dest XL DXLG ... ... ...dd 3.05 1.45 44 2.55 +15.9Deswell DSWL .28 8.1 ...dd 3.64 2.32 12 3.45 +26.8Determine DTRM ... ... ...dd 2.43 .60 15 .70 -61.2DexCom DXCM ... ... ...dd 148.56 43.74 2255 133.77 +133.1DiamHill DHIL 7.00e ... 12 219.90 161.10 11 165.35 -20.0sDiambkEn FANG .50 .4 24 138.25 95.69 1215 136.80 +8.4DianaCnt rs DCIX ... ... ...dd 28.48 1.01 294 1.30 -68.0DicernaPh DRNA ... ... ...dd 17.98 4.91 562 15.23 +68.7DifferBr rs DFBG ... ... ...dd 6.89 .70 33 3.94 +314.7DiffusP hn DFFN ... ... ...dd 2.97 .31 256 .40 -65.9DigiIntl DGII ... ... 47 14.70 9.21 70 13.09 +37.1Digimarc DMRC ... ... ...dd 39.95 22.85 61 31.70 -12.3Digirad DRAD .22 15.0 ...dd 3.50 1.25 115 1.47 -42.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 406 2.90 +9.4DigitlTurb APPS ... ... ...dd 2.59 1.12 176 1.20 -33.0DimeCBc DCOM .56 3.2 17 22.65 17.10 162 17.49 -16.5Diodes DIOD ... ... 28 39.31 26.09 356 33.03 +15.2DiscIncA DISCA ... ... 16 32.65 15.99 4748 32.42 +44.9DiscIncB DISCB ... ... 17 48.85 19.25 33.50 +35.1sDiscIncC DISCK ... ... 15 29.96 14.99 3101 29.87 +41.1DishNetw h DISH ... ... 13 54.77 28.80 2170 35.42 -25.8Diversicre DVCR .22 3.4 17 12.25 5.25 0 6.40 -36.1DivrsRst h SAUC ... ... 2 2.12 .85 33 1.43 -10.6DixieGrp DXYN ... ... ...dd 4.30 1.40 17 1.71 -55.6DocuSign n DOCU ... ... ... 68.35 37.00 4150 48.85 +23.0DgssInt A n DOGZ ... ... ... 6.40 2.24 2 2.55 -56.8DollarTree DLTR ... ... 12 116.65 79.17 3831 82.22 -23.4DolphEnt hn DLPN ... ... ... 5.77 2.04 3 2.30 -36.1DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 610 21.11 -22.7DonegalA DGICA .57 4.0 25 18.25 13.28 16 14.12 -18.4DonegalB DGICB .50 3.6 27 15.91 11.52 2 13.77 -9.5 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 10 www.sunnewspapers.net The Sun/Tuesday, October 2, 2018

PAGE 47

DorchMin DMLP 1.63e 8.2 16 21.15 14.30 86 19.81 +30.3Dorman DORM ... ... 24 83.42 56.36 152 74.68 +22.1DovaPh n DOVA ... ... ... 37.00 20.40 491 20.83 -27.7DragVic n LYL ... ... ... 14.99 1.12 1 1.43 -67.2DrprOkw n DOTA ... ... ... 10.15 9.71 10.14 +3.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 1 .49 -2.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 11.00 +4.4DropCar rs DCAR ... ... ... 13.52 .50 40 .52 -87.2Dropbox n DBX ... ... ... 43.50 24.78 4646 26.22 -7.9DryShips s DRYS .14e ... 1 6.90 2.36 846 5.98 +69.4DuluthH n DLTH ... ... 40 35.67 15.13 190 30.33 +69.9Dunkin DNKN 1.39 1.9 31 77.13 52.66 577 72.76 +12.9DurectCp DRRX ... ... ...dd 2.55 .75 225 1.08 +17.1Dynasil DYSL ... ... 8 2.06 1.13 0 1.29 +9.3Dynatronic DYNT ... ... ...dd 3.60 2.15 0 2.93 +1.6DynavaxT DVAX ... ... ...dd 24.45 11.35 727 11.74 -37.2E -:E-Trade ETFC ... ... 19 66.46 42.55 3091 51.84 +4.6teBay s EBAY ... ... 15 46.99 32.60 11587 32.51 -13.9eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 66 25.92 -3.8EDAP TMS EDAP ... ... ... 4.25 2.07 26 3.03 +5.6eHealth EHTH ... ... ...dd 32.96 13.61 185 28.81 +65.9EMC Inc s EMCI .88 3.5 18 32.19 24.12 8 24.87 -13.3ENDRA n NDRA ... ... ... 5.88 1.55 191 2.98 -38.7ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 10 1.03 +19.0ESSA Bcp ESSA .36 2.2 24 16.80 14.16 12 16.25 +3.7EtfLonCanc CNCR ... ... ... 32.32 23.13 19 24.69 +3.8EtfAlpSmC SMCP ... ... ...q 27.84 23.59 26.64 +2.1EtfValidea VALX ... ... ...q 30.43 27.72 29.41 +1.4EVO Pay n EVOP ... ... ... 27.87 19.00 430 24.35 +28.0EXFO g EXFO ... ... ...dd 4.70 3.17 32 3.80 -12.6eXp Wrld n EXPI ... ... ...dd 19.72 10.89 332 15.87 +3.1EagleBncp EGBN ... ... 13 69.80 46.20 115 50.47 -12.8EagBcMT EBMT .36 2.0 16 21.95 16.85 6 18.37 -12.3EagleBkS rs EGLE ... ... ...dd 6.14 4.18 866 5.84 +30.4EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 1 15.88 -1.8EaglePhm EGRX ... ... 36 85.66 48.84 110 67.73 +26.8EstWstBcp EWBC .92f 1.5 16 73.98 55.97 1078 60.60 -.4EastrAcq n EACQ ... ... ...cc 11.25 9.45 10.45 +3.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.6 39 31.00 24.00 12 28.22 +7.9EastsDist n EAST ... ... ... 9.25 3.53 23 7.99 +98.3EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 2 99.99 +100.0EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 24 89.10 63.57 260 78.70 -.7EchoGLog ECHO ... ... 72 36.75 18.70 558 30.42 +8.6EchoStar SATS ... ... 11 62.29 43.33 228 45.38 -24.2Eco-Stim h ESES ... ... ...dd 1.62 .26 65 .28 -78.2EcologyEn EEI .40 3.0 ...dd 14.45 10.25 2 13.47 +28.3EdgeTher h EDGE ... ... ...dd 17.77 .70 539 .91 -90.3Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.06 -18.9EdisonNat EDNT ... ... ... 11.63 4.56 10 7.39 +25.9EditasM n EDIT ... ... ...dd 45.02 20.29 600 30.47 -.8EdtechX un EDTXU ... ... ... EducDev s EDUC .20 1.8 38 14.35 4.63 6 11.30 +19.3eGain EGAN ... ... ...dd 19.05 2.55 459 8.30 +58.1EidosThr n EIDX ... ... ...dd 24.75 9.45 180 9.92 -57.1EigerBio rs EIGR ... ... ...dd 18.00 7.46 96 12.10 -13.3EksoBio n EKSO ... ... ...dd 4.77 1.02 172 2.30 +8.0ElPolLoc h LOCO ... ... ...cc 14.40 9.05 209 12.28 +24.0ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.27 -20.1ElbitSys ESLT 1.76 1.4 21 153.13 111.01 18 126.11 -5.4EldorRsts ERI ... ... 63 50.00 23.95 912 48.61 +46.6ElectSci ESIO ... ... 8 27.72 13.65 625 17.38 -18.9ElectroSen ELSE ... ... 30 5.24 3.32 0 3.62 -10.6electCore n ECOR ... ... ... 20.25 12.85 141 14.28 -28.1ElecVeh n SOLO ... ... ... 4.15 2.27 16 2.59 +7.9ElectArts EA ... ... 26 151.26 99.63 5723 117.55 +11.9EFII lf EFII ... ... ... 43.89 25.28 395 33.57 +13.7ElmiraSB ESBK .92b 4.5 17 21.00 18.00 0 20.43 +4.9EloxxPh n ELOX ... ... ... 24.60 10.65 28 16.67 +46.2EltekLtd rs ELTK ... ... ... 8.95 2.65 1 3.58 -12.3EmclaireF EMCF 1.12 3.1 18 38.70 27.86 2 36.00 +18.6Emcore EMKR 1.50e ... 17 8.75 4.40 304 4.50 -30.2EmmisC rs EMMS ... ... 1 5.84 2.83 11 5.29 +50.3EmpirRst rs NYNY ... ... ...dd 30.98 8.25 4 8.98 -66.7EnantaPh ENTA ... ... 26 127.77 44.52 261 84.11 +43.3EncoreCap ECPG ... ... 9 52.00 35.15 262 35.62 -15.4EncorW WIRE .08 .2 15 58.70 41.00 51 49.21 +1.2Endo Intl ENDP ... ... 10 17.46 5.27 3631 16.92 +118.3Endocyte ECYT ... ... ...dd 20.85 1.63 826 17.77 +315.2Endologix ELGX ... ... ...dd 6.72 1.64 523 1.76 -67.1EndurIntl EIGI ... ... ...dd 10.95 6.95 385 8.61 +2.5Energous WATT ... ... ...dd 33.50 6.91 357 10.15 -47.8EngyFocus EFOI ... ... ...dd 3.46 1.78 4 2.03 -17.1EnrgyRec ERII ... ... ...cc 11.30 6.17 268 8.73 -.2EnrgXXi hn EGC ... ... ...dd 11.09 3.41 616 8.27 +44.1Enphase ENPH ... ... ...dd 7.60 1.24 2028 4.96 +105.8EnsignGp s ENSG .18 .5 26 40.09 20.81 153 37.05 +66.9EnstarGp ESGR ... ... 28 237.30 183.85 25 205.31 +2.3EntasisT n ETTX ... ... ... 13.70 9.45 67 10.00 -6.2EntegraFn ENFC ... ... 19 30.70 24.60 11 25.42 -13.1Entegris ENTG .28 1.0 25 39.55 28.20 942 29.24 -4.0EnteraBi n ENTX ... ... ... 7.60 4.11 2 5.06 -19.4EntBcpMA EBTC .58 1.7 17 44.14 30.36 14 33.95 -.3EntFinSv EFSC .48f .9 16 58.15 41.45 109 52.19 +15.6Epizyme EPZM ... ... ...dd 21.40 8.61 396 10.44 -16.8ePlus s PLUS ... ... 23 107.25 67.65 45 89.71 +19.3Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 408 431.35 -4.8EqtyBcsh n EQBK ... ... ... 44.30 32.93 32 38.61 +9.0Ericsson ERIC .13e 1.5 ...dd 9.11 5.56 3792 8.80 +31.7ErieInd ERIE 3.36 2.7 31 130.36 106.63 38 125.55 +3.0ErytechP n ERYP ... ... ... 30.56 8.54 1 8.92 -59.5Escalade ESCA .50 3.9 13 15.25 11.65 10 12.67 +3.0Esperion ESPR ... ... ...dd 82.68 33.06 412 45.31 -31.2EsqFnHld n ESQ ... ... ... 29.45 15.22 16 24.59 +24.6EssaPh gs EPIX ... ... ... 9.80 2.00 6 3.15 -28.2Essendant ESND .56 4.4 ...dd 17.08 7.20 260 12.76 +37.6EstLab n ESTA ... ... ... 30.71 22.03 58 24.07 -2.7EstreAm n ESTR ... ... ... 13.38 5.61 3 5.90 -31.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 73 53.25 15.27 1929 49.96 +144.3EuroTech CLWT ... ... ... 8.45 2.00 17 3.61 +9.1sEuronet EEFT ... ... 27 104.16 70.67 2026 115.06 +36.5Euroseas rs ESEA ... ... ... 2.73 1.23 14 1.32 -22.5EveloBio n EVLO ... ... ...dd 16.75 11.10 53 11.73 -27.8Ever-Glory EVK ... ... 6 4.50 1.96 3.30 +40.4EverQuo n EVER ... ... ...dd 22.09 12.01 78 15.46 -14.2Everbrdg n EVBG ... ... ...dd 63.00 23.87 478 56.68 +90.7EvrspnTc n MRAM ... ... ...dd 17.16 6.40 22 7.68 +2.4EvineLive EVLV ... ... ... 1.74 .76 136 1.13 -19.3EvofemBio EVFM ... ... ...dd 12.56 .42 19 4.17 +113.8Evogene EVGN ... ... ...dd 4.75 2.59 1 2.91 -5.2EvokePhm EVOK ... ... ...dd 4.09 1.85 73 3.00 +32.7Evolus n EOLS ... ... ...dd 39.50 6.75 531 19.05 +65.7EvolvgSys EVOL .44 19.0 6 5.85 2.05 6 2.31 -50.9ExOne XONE ... ... ...dd 12.50 6.16 118 9.35 +11.3ExactSci h EXAS ... ... ...dd 81.22 37.36 691 79.20 +50.7ExelaTch n XELA ... ... ...dd 7.34 4.15 75 7.00 +35.9Exelixis EXEL ... ... 22 32.50 15.81 2981 17.84 -41.3ExlSvcHld EXLS ... ... 54 67.06 52.52 148 65.73 +8.9Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1353 130.32 +8.8ExpdIntl EXPD .90f 1.2 23 78.16 56.45 799 72.94 +12.8Exponent s EXPO .52 1.0 41 54.58 34.80 153 52.43 +47.5ExpScripts ESRX ... ... 12 96.45 55.80 2908 95.06 +27.4ExtendStay STAY .88f 4.4 42 22.44 16.27 1318 19.93 +4.9ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1657 11.47 -19.8ExtrmNet EXTR ... ... ...dd 15.55 5.25 1653 5.53 -55.8EyePtPh EYPT ... ... ...dd 3.94 .93 712 3.53 +226.9EyegatePh EYEG ... ... ... 1.38 .29 1232 .34 -68.7Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 3.90 50 4.00 -59.7Ezcorp EZPW ... ... 14 15.10 9.00 549 10.51 -13.9F -:F5 Netwks FFIV ... ... 25 199.71 114.63 1231 190.88 +45.5FAT Br n FAT .48 5.4 ...cc 13.99 5.54 3 8.90 -.2FFBW n FFBW ... ... ... 12.50 10.30 1 11.35 +3.0FLIR Sys FLIR .64 1.0 37 63.88 38.95 560 61.49 +31.9FNCB Bc n FNCB .16 1.6 ... 12.00 7.97 3 9.85 +6.5FRP Hldgs FRPH ... ... 20 67.70 41.90 19 61.43 +38.8FS Bncp FSBW .56f 1.0 12 66.40 48.16 24 54.26 -.6FSB Bcp n FSBC ... ... ... 18.50 15.30 1 17.57 +3.3tFTD Cos FTD ... ... ...dd 13.67 2.58 293 2.45 -65.9FVCBkcp n FVCB ... ... ... 20.30 19.80 5 19.80 -1.0Facebook FB ... ... 30 218.62 149.02 26257 162.44 -7.9FalcMinrl FLMN ... ... ...cc 11.70 9.47 158 11.25 +17.2FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 10 6.55 -.1Fanhua FANH .90e 3.1 48 38.24 12.17 154 28.58 +32.2FarmerBrs FARM ... ... ... 35.05 23.60 42 25.24 -21.5FarmMer s FMAO .56 1.3 27 49.99 34.46 5 42.25 +3.6FarmersNB FMNB .32f 2.1 18 16.90 12.80 38 15.09 +2.3FaroTech FARO ... ... ...dd 70.20 37.30 52 62.87 +33.8Fastenal FAST 1.60f 2.8 25 61.14 42.51 1945 57.95 +6.0sFateThera FATE ... ... ...dd 16.65 3.50 822 16.25 +166.0sFauquier FBSS .48 1.9 50 25.83 18.99 4 25.45 +16.2FedNatHld FNHC .32 1.3 22 26.76 12.84 51 24.92 +50.4FedlStAc n FSAC ... ... ...dd 11.00 9.65 1 10.13 +4.3FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3FenncPhr n FENC ... ... ... 14.99 7.55 74 8.01 -20.1Ferrogl n GSM .24 3.0 16 17.61 6.75 410 8.08 -50.1Fibrocll rs FCSC ... ... ... 16.45 1.75 238 2.21 -30.9FibroGen FGEN ... ... ...dd 68.55 40.74 531 58.86 +24.2FidD&D n FDBC .96 1.4 ... 75.00 33.09 9 68.70 +66.3FidNasdIdx ONEQ 2.29e .7 ...q 319.34 254.74 44 314.88 +16.1FidelSo LION .48 2.0 16 27.05 20.28 84 24.28 +11.4FidusInvst FDUS 1.56a 10.8 9q 16.94 12.63 67 14.51 -4.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.73 +2.9FiestaRst FRGI ... ... ...dd 30.88 15.66 258 26.27 +38.3FifthThird FITB .72 2.6 8 34.67 27.38 5285 27.80 -8.4FifthT pf FITBI 1.66 6.0 ... 30.21 27.00 41 27.44 -3.751job JOBS ... ... ...dd 114.63 56.22 80 75.64 +24.3FnclInst FISI .96 3.1 15 34.35 28.70 45 30.71 -1.3Finisar FNSR ... ... ...dd 25.41 14.25 1652 18.54 -8.9FinjanH FNJN ... ... 3 5.07 1.66 206 4.40 +103.7FireEye FEYE ... ... ...dd 19.36 13.40 4709 16.87 +18.8FstBcpME FNLC 1.16 4.0 16 32.33 26.35 19 29.08 +6.8FtBcpNC FBNC .40 1.0 23 43.14 33.88 82 39.43 +11.7FstBcMiss FBMS .20 .5 25 43.53 27.99 58 38.91 +13.8FstBkNJ FRBA .12 1.0 21 15.00 11.15 26 12.61 -9.0FstBusey rs BUSE .80 2.6 20 33.25 28.34 206 30.89 +3.2FBusnFn s FBIZ .56 2.5 16 26.95 20.76 7 22.84 +3.3FrstCap FCAP .92 2.4 19 43.02 33.75 1 38.49 +4.8FtChoBc n FCBP ... ... ... 33.50 23.47 33 27.03 -2.6FCtzBA FCNCA 1.40 .3 22 488.44 371.52 23 451.30 +12.0FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 22 33.10 +15.2FCmtyCp FCCO .40 1.7 19 26.25 20.56 6 24.00 +6.2FtConnBcp FBNK .68 2.3 19 32.40 23.85 2251 28.99 +10.91stCnstBn FCCY .24 1.2 16 27.00 16.15 25 20.48 +11.9FstDeF s FDEF .68 2.3 11 35.00 25.14 41 29.56 +13.8FFnclOH FFBC .80f 2.8 16 33.70 25.00 344 29.09 +10.4FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.4 28 61.86 43.05 187 58.08 +28.9FstFnIN THFF 1.02 2.0 17 53.05 40.75 36 50.01 +10.3FstFnNwst FFNW .32 2.0 18 21.82 13.13 23 16.15 +4.1FstFound s FFWM ... ... 18 20.43 14.95 246 15.27 -17.6FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 9 25.23 +.9FsHawaii n FHB .96 3.6 ... 32.36 26.92 2618 27.00 -7.5tFIntntBcp INBK .24 .8 12 42.40 29.95 35 29.50 -22.7FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 0 25.46 -4.0FstIntBc A FIBK 1.12 2.5 20 47.05 36.00 371 44.47 +11.0FstMerch FRME .88 2.0 19 50.44 37.60 116 44.34 +5.4FstMidIll FMBH .68a 1.7 17 42.46 30.01 28 40.16 +4.2FMidBc FMBI .44 1.7 21 27.70 22.03 325 26.25 +9.3FstNwBc n FNWB ... ... 43 18.35 15.05 41 15.44 -5.3FstSavFin FSFG .60 .9 16 80.01 53.40 1 68.00 +19.3FstSolar FSLR ... ... 30 81.72 45.27 1126 48.98 -27.51stSource SRCE 1.00f 1.9 18 59.33 47.16 21 51.63 +4.4FTNDXTc QTEC .58e .7 ...q 83.42 68.03 1158 79.35 +10.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.84 -1.7FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.21 +1.0FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 3 31.26 -12.5FT Europe FEP .65e 1.7 ...q 42.49 36.89 74 38.17 -2.3FT LatAm FLN 2.01e 10.9 ...q 23.23 17.33 3 18.48 -9.5FT Brazil FBZ 1.62e 14.2 ...q 17.67 10.42 2 11.39 -26.6FT China FCA .68e 2.5 ...q 34.79 25.86 3 27.47 -7.5 FT Japan FJP .77e 1.3 ...q 63.38 53.16 5 57.97 -3.2FT SKorea FKO .59e 2.3 ...q 32.08 24.33 25.86 -12.5FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 48 59.64 -4.4FT EmMkt FEM .64e 2.5 ...q 31.32 23.75 121 25.10 -10.0FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 10 46.50 -9.2FT Canada FCAN .29e 1.1 ...q 27.35 24.15 3 25.64 -3.3FT UK FKU 1.57e 4.1 ...q 43.39 37.14 12 38.45 -3.6FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 14 50.86 -3.6FT HKong FHK 2.82e 7.8 ...q 46.25 34.74 35.98 -15.2FT 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 17 36.17 -16.6FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.70 3 41.67 -6.1FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 4 41.88 -4.6FstT BICK BICK .34e 1.3 ...q 33.60 25.48 36 26.36 -12.7FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 3 22.23 +.9FtTrMun n MCEF ... ... ... 19.18 17.47 14 17.56 -6.3FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.72 56 48.95 -3.5FTNsdGrid GRID .19e .4 ...q 53.73 47.39 3 47.73 -6.4FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 218 18.57 -2.3FTNsqTDv TDIV .86e 2.2 ...q 38.73 32.45 41 38.49 +9.3FTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.91 221 50.98 -1.3FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 31 23.22 -.4FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 60 49.17 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 7 22.86 -.9FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 794 60.03 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 27.87 484 31.61 +5.8FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 81 30.81 +7.5FT DWF5 FV .18e .6 ...q 31.80 26.20 254 30.78 +11.6FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 17.07 -8.4FT AmIndR AIRR .08e .3 ...q 28.70 22.55 9 27.48 +.2FT AI Rob n ROBT .07p ... ... 32.86 28.50 8 32.10 +11.7FT US Eq RNDV .35e 1.6 ... 23.04 20.39 1 22.44 +3.5FT SmCap RNSC .22e 1.0 ... 23.70 20.00 22.98 +6.8FT MdCap RNMC .19e ... ... 23.12 20.19 22.39 +3.1FT LgCap RNLC .18e ... ... 23.27 20.49 1 23.01 +5.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 50.36 -3.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.76 0 25.40 -2.0FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 28.34 115 30.41 +.4FsTrNsRt ef FTXD .82e 3.3 ... 25.05 19.37 1 24.56 +14.5FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.51 +9.9FTNsOil ef FTXN .37e 1.5 ... 25.88 18.49 20 25.43 +20.4FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 19.38 -6.7tFTNsBk ef FTXO .40e 1.4 ... 32.44 26.61 2219 27.80 -5.3FTDorW n FVC .17e .6 ... 29.78 24.39 140 28.70 +11.8FT DWInt IFV .32e 1.6 ...q 24.24 19.40 181 20.34 -8.6FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 20 36.85 -12.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 3 50.15 -.7FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 4 57.55 -5.0FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 16 61.99 -3.3FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 10 62.43 -11.4FT RivEur RFEU .95e 1.5 ... 70.58 60.79 10 63.50 -2.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 49.83 -3.4FTCapStrn FTCS .59e 1.1 ...q 55.99 47.41 374 55.46 +8.7FTN100ExT QQXT .14e .3 ...q 53.48 45.69 2 53.02 +9.1FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 7 19.85 -2.2FTrTUSAlp TUSA .24e .7 ...q 36.63 31.16 1 36.09 +9.1FstTrDrcy ef DWPP .27e .9 ... 30.85 26.97 8 30.37 +5.6sFTCloudC SKYY .13e .2 ...q 57.05 41.96 189 56.58 +23.3FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 2 36.60 -13.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.17 1 26.26 -6.7FT GblNRs FTRI .45e 3.5 ...q 13.25 11.72 3 12.84 +3.7FT Cybersc CIBR .03e .1 ...q 28.92 21.41 136 28.16 +21.7FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 35.20 -.5FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 165 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.20 47.05 582 47.86 -1.5FT GlbCmd FTGC .26e ... ...q 21.88 19.14 27 20.05 -3.2FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 28 52.25 -2.4FTNDXEq QQEW .27e .4 ...q 64.33 55.43 40 63.53 +9.6FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 180 52.71 +.6FTSmartph FONE .86e 1.7 ...q 55.89 47.90 1 49.48 -5.2FstUSBcsh FUSB .08 .7 33 14.38 10.52 3 10.85 -15.2FstUtdCp FUNC .36 1.9 18 24.32 15.75 4 18.56 +6.7First LI s FLIC .60 2.8 8 33.50 21.30 86 21.41 -24.9sFsthdTech SVVC ... ... ...q 17.00 7.82 51 17.50 +95.3FstSvc n FSV .54 .6 45 90.21 62.90 21 84.15 +20.4sFiserv s FISV ... ... 39 82.41 60.19 1417 81.53 +24.3FiveBelow FIVE ... ... ...cc 136.13 54.19 735 128.13 +93.2FivePrime FPRX ... ... ...dd 48.87 12.52 290 14.05 -35.9FiveStar FVE ... ... ...dd 1.80 .75 22 .86 -42.6Five9 FIVN ... ... ...dd 49.50 22.51 494 42.25 +69.8Flex Ltd FLEX ... ... 13 19.71 12.74 3808 12.91 -28.2FlexPhm n FLKS ... ... ...dd 8.98 .39 228 .46 -86.8FlxGlbImp ESGG ... ... ... 101.95 90.08 0 99.81 +5.1FlxUS Imp ESG ... ... ... 69.69 58.99 0 69.48 +9.2FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.88 -3.0FlxUSQLgC QLC ... ... ...q 36.38 30.95 14 35.85 +7.5FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 49.72 -9.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 12 48.83 -4.0FlxDisDur MBSD .62e 2.7 ...q 23.97 22.84 2 22.89 -2.9FlexSh n FPAY ... ... ... 5.55 .80 375 .83 -78.2FlexionTh FLXN ... ... ... 32.25 17.26 462 18.14 -27.6Flexstl FLXS .88 2.9 ... 53.00 29.45 36 30.13 -35.6Fluent Inc FLNT ... ... ... 6.95 1.95 1438 2.07 -53.0Fluidigm FLDM ... ... ...dd 8.62 4.43 141 7.55 +28.2tFlushFn FFIC .80 3.4 17 31.45 23.84 47 23.74 -13.7Foamix FOMX ... ... ... 7.60 4.40 719 5.77 -4.0FocFin A n FOCS ... ... ... 49.52 35.01 366 47.44 +26.3Fonar FONR ... ... 10 33.90 21.10 22 24.80 +1.8ForeScTc n FSCT ... ... ...dd 40.96 21.56 503 36.57 +14.7ForshtAut n FRSX ... ... ... 8.20 2.44 2 2.92 -27.5FormFac FORM ... ... 35 18.65 11.10 549 13.27 -15.2FormulaSy FORTY .68e 1.6 ... 45.65 32.55 2 43.30 +6.8ForrestR FORR .80 1.8 58 50.00 36.95 18 45.51 +3.0Forterra n FRTA ... ... 25 12.30 4.45 135 7.48 -32.6sFortinet FTNT ... ... ...cc 92.38 35.91 1748 92.29 +111.2FortressBio FBIO ... ... ...dd 5.54 1.37 366 1.53 -61.7FortB pfA FBIOP 2.34 12.6 ... 24.80 14.00 0 18.60 -18.2FortySev n FTSV ... ... ... 16.86 12.50 58 15.05 ForMrII un FMCIU ... ... ... 10.14 9.95 10.13 +1.8sForwrdA FWRD .60 .8 32 71.75 49.88 426 71.79 +25.0Forward h FORD ... ... 26 4.45 1.13 32 1.55 +26.0ForwdPh FWP 23.12e ... ... 7.93 1.63 34 2.27 -38.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 2080 21.32 +174.4tFoster FSTR .16 .8 ...dd 30.30 20.40 17 19.92 -26.6FoxFactory FOXF ... ... 48 73.10 33.20 270 66.87 +72.1Francesca FRAN ... ... ...cc 8.48 3.53 1357 3.67 -49.8FrankElec FELE .48 1.0 28 51.45 38.45 138 46.64 +1.6FredsInc FRED .24 11.8 ...dd 6.85 1.30 596 2.04 -49.6FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 34 16.34 -4.3FreqElec FEIM ... ... ...dd 10.59 7.30 9 10.49 +12.1Freshpet FRPT ... ... ...dd 38.30 14.80 195 36.70 +93.7frntdoor FTDR ... ... ... Fronteo FTEO ... ... ... 23.31 10.81 19.02 +52.0Frontr rs FTR 2.40 38.2 ... 12.83 4.52 1907 6.29 -7.0FuelTech FTEK ... ... ...dd 1.83 .90 35 1.30 +16.1FuelCell rs FCEL ... ... ...dd 2.49 1.00 834 1.10 -35.3FulgentG n FLGT ... ... ... 5.56 2.73 12 3.61 -17.6FulingGbl n FORK ... ... ... 6.00 2.35 105 3.90 -1.3FullHseR FLL ... ... ...dd 4.10 2.69 92 2.92 -24.9FultonFncl FULT .48 2.9 18 19.55 15.05 991 16.46 -8.0Funko n FNKO ... ... ...cc 31.12 5.81 1077 21.42 +222.1FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 75 1.18 -71.7tFuweiF rs FFHL ... ... ...dd 4.93 1.78 19 1.82 -38.1G -:GWilliFood WILC ... ... 22 7.36 5.11 3 7.00 -2.6G1Thera n GTHX ... ... ... 69.57 18.04 298 51.33 +158.7GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 324 50.48 -7.8GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 20 24.44 +7.4GDS Hld n GDS .46p ... ... 46.18 11.18 649 34.09 +51.3GSE Sy GVP ... ... 15 3.85 2.35 34 3.50 +7.7GSI Tech GSIT ... ... ...dd 8.94 6.02 9 6.90 -13.3GSV Cap GSVC ... ... 5 9.39 5.17 131 6.89 +26.4GTY TchHl GTYH ... ... ...cc 10.25 9.75 1283 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 10.82 +4.9GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 23 51.20 23.19 573 46.84 +27.0GTx Inc rs GTXI ... ... ...dd 25.60 1.44 1383 1.52 -88.0GW Pharm GWPH ... ... ...dd 179.65 96.80 524 167.26 +26.7GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 39 7.65 -8.1GabMedM 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 64 15.63 +26.0Galapag n GLPG ... ... ... 122.28 84.13 133 110.65 +18.0GalectinTh GALT ... ... ... 9.49 1.28 428 5.74 +71.9GalmedPh GLMD ... ... 16 27.06 3.61 154 13.72 +49.9Gam&Lsr n GLPI 2.52 7.2 20 37.32 32.51 1002 35.17 -4.9GamngPtrs GPIC .12e ... ... 11.89 8.02 3 9.20 -18.1sGarmin GRMN 2.12 3.0 23 70.75 53.59 939 69.85 +17.3GarrisnCap GARS 1.12 13.6 8 8.95 7.77 25 8.24 +1.6Gemphire n GEMP ... ... ... 11.43 .83 141 2.06 -74.1tGencor s GENC ... ... 30 18.45 12.00 17 11.68 -29.4sGenFin GFN ... ... ...dd 15.95 5.10 209 16.00 +135.3GenFin pfC GFNCP 8.90 8.6 ... 104.67 98.00 1 103.12 +2.7GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 0 25.80 +2.2GeneticT rs GENE ... ... ... 2.05 .75 99 1.09 -6.0GeniusBr n GNUS ... ... ... 4.15 1.89 25 2.21 -18.8GenMark GNMK ... ... ...dd 9.87 3.63 140 7.00 +67.9GenoceaB GNCA ... ... ...dd 2.15 .49 705 .79 -32.3Genomic GHDX ... ... ...cc 72.83 26.54 178 70.18 +105.2tGenprex n GNPX ... ... ... 19.45 2.16 61 2.15 -54.3Gentex GNTX .44 2.1 14 25.41 18.51 2068 21.22 +1.3Gentherm THRM ... ... 51 50.30 30.18 438 45.01 +41.8GeospcT hs GEOS ... ... ...dd 18.71 9.18 122 13.60 +4.9GerABcp s GABC .60 1.7 19 39.02 32.50 32 34.40 -2.6GeronCp GERN ... ... ...dd 6.99 1.50 15259 1.56 -13.3Gevo rs GEVO ... ... ... 24.74 2.75 160 3.95 -66.5Gibraltar ROCK ... ... 22 49.10 29.50 172 44.99 +36.3GigaMda rs GIGM ... ... ...dd 4.37 2.36 4 2.92 -3.9GilatSatell GILT ... ... ...dd 9.34 5.99 2 8.58 +10.9GileadSci GILD 2.28 2.9 9 89.54 64.27 7820 77.96 +8.8GlacierBc GBCI 1.04 2.5 22 46.28 35.50 286 42.42 +7.7GladstnCap GLAD .84 8.8 10 9.92 7.80 86 9.57 +3.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 4 25.60 -1.0GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 81 18.88 -10.4GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 2 26.95 +2.0Gladstn pfB GOODO 1.88 6.9 ... 27.82 25.34 7 27.11 +3.9GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 8 25.22 -2.6GladstInv GAIN .80a 7.1 16 12.26 9.00 123 11.40 +2.2GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 2 25.30 -1.2GladstIn pfE GAINL ... ... ... 25.63 25.14 2 25.52 +1.5GladstLnd LAND .53 4.3 ...cc 14.29 11.36 56 12.31 -8.3GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.65 -.8GlenBurnie GLBZ .40 3.1 29 13.55 10.55 4 12.84 +16.2GblBldT n GBT ... ... ...dd 68.05 29.45 801 36.90 -6.2GblEagEnt ENT ... ... ...dd 3.58 .87 531 2.92 +27.5GlbIndem GBLI 1.00 2.7 26 49.91 32.22 24 37.32 -11.2GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 5 25.72 -.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.19 25.26 7 25.79 -.4GlSlfStor n SELF .26 6.2 ... 4.94 3.92 13 4.21 -8.7GlWatRs n GWRS .28 2.7 ... 10.99 8.40 55 10.65 +14.0GbXSpdvRE SRET 1.24 8.2 ...q 15.99 13.72 95 15.11 -2.8GblXSocM SOCL ... ... ...q 39.03 30.71 47 31.74 -3.7GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 4 26.70 -13.6GbX Auto n DRIV ... ... ... 15.78 14.15 3 14.85 -2.8GblX SupDv EFAS ... ... ... 19.06 16.68 3 17.14 -5.4GblXYldco YLCO .51 4.3 ...q 12.79 11.36 16 11.90 -5.4GblX Rob n BOTZ ... ... ... 27.42 21.39 491 23.10 -2.5GlbXCon ef KRMA ... ... ... 21.53 18.23 7 21.33 +9.8sGblXMilTh MILN ... ... ... 23.83 18.09 20 23.53 +22.2sGbX Longv LNGR ... ... ... 22.70 18.69 5 22.60 +16.2GlX Intrn n SNSR ... ... ... 21.41 18.83 12 20.13 +1.4sGbX HlthW BFIT ... ... ... 19.90 15.95 4 19.69 +18.2GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 8 15.17 -.8GlX Fintc n FINX ... ... ... 29.32 20.76 154 28.65 +30.5GlXCatholc CATH ... ... ... 36.50 31.17 331 36.28 +10.2GlobusM rs GLBS ... ... ... 2.26 .28 233 .46 -59.9GluMobile GLUU ... ... ...dd 7.80 3.02 1055 7.37 +102.5GlycoMim GLYC ... ... ...dd 26.05 10.25 166 14.29 -14.9Gogo GOGO ... ... ...dd 12.26 3.52 1602 5.35 -52.6GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 1138 28.31 -5.0GolLNGPt GMLP 2.31 15.9 ... 23.46 12.71 175 14.57 -36.1GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 12 25.50 -2.0GoldBull n DNJR ... ... ... 9.46 4.40 2 8.48 +78.8GoldenEnt GDEN ... ... 24 34.75 22.25 448 24.74 -24.2sGoldenOc rs GOGL .40 4.1 27 9.94 7.00 151 9.87 +21.1GolubCap GBDC 1.28a 6.8 13 19.47 17.35 144 18.78 +3.2GoodTimes GTIM ... ... ...dd 5.25 2.25 54 4.50 +69.8Goodyear GT .56 2.4 8 36.07 20.75 2216 23.57 -27.1GoosehIn n GSHD ... ... ...dd 38.18 10.78 87 31.92 +102.7GoPro GPRO ... ... ...dd 11.41 4.42 3947 7.28 -3.8 GordPoin n GRAQ ... ... ... 9.90 9.70 9.90 +2.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 10.50 +5.0Gores III un GRSHU ... ... ... 10.65 10.12 65 10.19 +.4sGorsHl A n GSHT ... ... ... 10.65 9.86 1562 10.69 +7.5GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2tGovPrpIT GOV 1.72 15.7 18 19.60 10.97 2094 10.93 -41.0GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 30 24.91 -3.6GrCanyEd LOPE ... ... 24 123.30 83.52 499 113.33 +26.6Gravity s GRVY ... ... 16 54.49 14.25 12 18.00 -61.9GrElCp hn GECC 1.00 10.4 ... 10.48 8.76 11 9.58 -2.6GrElm22 n GECCL 1.63 6.3 ... 26.97 24.77 0 25.67 +.9GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 6 25.15 +2.8GrElm hn GEC ... ... ... 4.40 2.88 12 3.30 -18.5sGrLkDrge GLDD ... ... ...dd 6.20 4.15 207 6.19 +14.6GrtSoBc GSBC 1.28f 2.4 15 61.65 48.10 13 54.35 +5.2GreenBncp GNBC .40 1.8 17 25.15 19.55 113 21.87 +7.7GreenBrick GRBK ... ... 14 12.50 8.93 123 10.11 -10.5GreenPlns GPRE .48 2.8 86 21.90 15.25 487 17.25 +2.4GrnP LP n GPP 1.90 12.8 8 20.39 14.40 53 14.83 -20.7Greensky n GSKY ... ... ...cc 27.02 14.49 595 18.01 -22.9GrCB NY s GCBC .40f 1.2 24 38.00 28.66 1 32.29 -1.0GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 1 10.40 +2.8GreenlAc n GLAC ... ... ... 9.85 9.63 5 9.70 +.4Greenlight GLRE ... ... ...dd 23.00 11.25 220 12.19 -39.4Greenpro n GRNQ ... ... ... 22.70 2.53 237 9.90 -55.0GrdsmHld n GSUM ... ... ... 13.99 3.68 38 6.48 -29.2Griffin GRIF .40f 1.0 ... 46.50 33.95 2 38.81 +5.7GrifolsSA s GRFS .46e 2.1 ... 25.18 19.85 1591 21.40 -6.6GrinrdSh n GRIN ... ... ... 20.50 6.93 57 7.73 -54.5tGritstOnc n GRTS ... ... ... 15.73 13.50 263 13.45 -5.5Groupon GRPN ... ... ... 5.99 3.65 10416 3.87 -24.1sGpAeroCN OMAB 1.71e 3.0 23 57.14 37.45 96 57.91 +39.6GrpoFin GGAL .36e 1.4 ... 73.45 18.30 1281 25.88 -60.7GuarntyBc GBNK .65 2.2 18 35.20 26.26 105 29.39 +6.3GuarBcs n GNTY .60f 2.0 19 37.36 28.00 28 29.70 -3.1GuarFBc GFED .48 2.0 34 27.39 20.41 0 24.00 +7.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 36 10.24 -23.7GulfRes GURE ... ... 2 1.93 1.00 31 1.03 -29.9GulfportE GPOR ... ... 5 15.08 8.11 2780 10.54 -17.4Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 20.50 +2.1H -:H&E Eqp HEES 1.10 3.0 12 44.24 27.46 383 36.70 -9.7HD Supply HDS ... ... 12 46.29 34.02 1743 42.40 +5.9HF Foods n HFFG ... ... ... 15.70 9.75 2 14.95 +51.6HL Acqui n HCCH ... ... ... 10.47 9.50 0 9.56 +.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.26 +1.9HL Acq rt HCCHR ... ... ... .45 .35 .40 +5.3HMN Fn HMNF ... ... 19 21.90 17.80 15 20.75 +8.6HMS Hldgs HMSY ... ... 80 33.85 11.01 375 31.95 +88.5HTG Mol h HTGM ... ... ...dd 5.83 1.65 983 4.52 +122.7HV Bcp n HVBC .50e ... ... 18.50 13.75 3 15.25 +.3HabitRest HABT ... ... 90 18.30 8.10 218 15.37 +60.9HackettGp HCKT .34f 1.7 19 20.59 14.55 60 19.75 +25.7Hailiang n HLG ... ... ... 88.92 17.11 4 69.73 +54.3HainCels lf HAIN ... ... ... 44.37 25.41 879 27.26 -35.7HalladorE HNRG .16 2.6 7 7.98 4.79 77 6.25 +2.6HallmkFn HALL ... ... ...dd 11.76 8.62 20 10.97 +5.2Halozyme HALO ... ... 36 21.48 16.06 1116 18.55 -8.4HamiltnBc HBK ... ... ...dd 16.20 13.50 1 14.27 -7.4HamilLa n HLNE .85 2.0 43 54.59 25.50 165 43.03 +21.6HancJaf n HJLI ... ... ... 5.64 1.95 110 2.90 -44.7HancWhit HWC .96 2.0 16 56.40 45.76 309 46.86 -5.3tHancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 12 25.15 -3.5HanmiFin HAFC .96 3.9 13 33.10 24.25 175 24.52 -19.2Hanwha rs HQCL ... ... 20 9.25 5.40 24 8.11 +15.5HarbrOne n HONE ... ... 61 20.19 17.25 20 18.76 -2.1Harmonic HLIT ... ... ...dd 5.65 2.80 461 5.49 +30.7HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 313 5.00 +51.5HarvCapCr HCAP 1.14a 10.4 7 13.87 9.90 10 10.94 -.2HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 2 25.16 -1.1Hasbro HAS 2.52 2.4 65 109.60 79.00 1442 105.69 +16.3HawHold HA .48 1.3 6 44.25 32.40 1034 38.03 -4.6Hawkins HWKN .88 2.2 21 42.85 30.55 20 40.48 +15.0HawthornB HWBK .40 1.7 18 24.80 18.37 9 22.95 +15.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.45 9.88 1 10.45 +5.6HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 55 35.23 +9.9HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 682 40.34 -23.5sHlthInsInn HIIQ ... ... 44 62.90 14.35 674 59.00 +136.5HealthEqty HQY ... ... 94 99.99 42.92 434 92.32 +97.9HlthStrm HSTM 1.00e ... 72 31.86 21.15 88 30.15 +30.2HrtlndEx HTLD .08 .4 21 25.20 17.38 302 19.40 -16.9HeartFn HTLF .56f 1.0 19 61.95 46.50 81 57.33 +6.9HeatBio rs HTBX ... ... ... 7.89 1.09 130 2.00 -47.8HebronTc n HEBT ... ... ... 3.75 1.25 53 1.33 -49.4HeidrkStr HSII .52 1.6 ...dd 45.29 20.55 185 32.24 +31.3sHelenTroy HELE ... ... 17 132.50 81.10 175 128.95 +33.8HeliosM rs HMNY ... ... ... 9714.50 .01 30959 .01 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 43 9.38 +20.1HemisMda HMTV ... ... ... 14.20 10.50 30 13.81 +19.6HennesAd s HNNA .40 2.9 7 20.00 12.95 5 13.75 -16.9sHSchein s HSIC ... ... 33 87.41 62.56 1947 86.90 +24.4HrtgeCo HTBK .44 3.0 17 18.10 14.00 177 14.85 -3.1HrtgeFn HFWA .60 1.7 24 37.40 28.46 206 34.66 +12.5HeritCryst HCCI ... ... 30 25.20 17.10 40 20.91 -3.9HernTher h HRTX ... ... ...dd 42.90 14.40 1482 31.17 +72.2HerzdCrb CUBA .12e ... ...q 7.54 6.36 19 6.43 -10.1sHeskaCorp HSKA ... ... 77 113.51 56.59 63 110.34 +37.6Hexindai n HX .40p ... ... 17.00 7.00 87 7.88 -28.7Hibbett HIBB ... ... 10 29.60 12.60 688 19.12 -6.3HighSenLn SNLN .79 4.3 ...q 18.41 18.04 161 18.26 +.4HighpwrInt HPJ ... ... 3 5.90 2.50 26 2.55 -31.1HghwyH HIHO .40e 9.8 ... 6.55 3.30 21 4.10 -2.4HimaxTch HIMX .10e 1.6 43 13.95 5.67 4019 6.21 -40.4HingmSv HIFS 1.44f .7 19 242.00 191.45 1 219.56 +6.1Histogenics HSGX ... ... ...dd 3.35 .51 1074 .57 -72.3Holl ysys HOLI .18e .8 10 28.35 16.00 218 21.23 -4.7Hologic HOLX ... ... ...dd 45.09 35.10 1003 41.04 -4.0HomeBLA HBCP .76f 1.8 19 48.47 34.12 10 42.44 -1.8HomeBcs s HOMB .48f 2.3 20 25.89 20.82 811 21.31 -8.3HmFdB LA HFBL .56f 1.6 21 37.30 26.35 11 34.10 +21.2HomeStreet HMST ... ... 24 32.60 24.50 80 26.24 -9.4HometBk n HMTA .16 1.2 ... 16.50 10.80 2 13.80 +23.5HomeTrBc HTBI ... ... 28 30.00 24.20 22 28.72 +11.5HomolMd n FIXX ... ... ...dd 24.40 15.07 133 22.22 +19.1tHookerFu HOFT .56 1.7 13 52.75 33.50 52 33.61 -20.8HopeBcp HOPE .56f 3.5 14 19.86 16.07 787 16.14 -11.6HopFedBc HFBC .28 1.6 23 18.10 13.63 2 17.37 +23.2HorizBcp s HBNC .40 2.1 17 22.13 17.07 54 19.24 +3.8HorizPhm HZNP ... ... ...dd 21.25 12.55 1181 18.85 +29.1HorizTFn HRZN 1.20 10.5 11q 11.97 9.92 51 11.48 +2.3Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 187 25.20 +2.7HorzDAX DAX .60m 2.1 ... 34.00 27.46 3 28.51 -9.8Hortonwks HDP ... ... ...dd 26.22 15.50 992 22.19 +10.3HospPT HPT 2.12 7.4 11 31.27 23.83 429 28.54 -4.4tHostessBr n TWNK ... ... 20 15.40 10.92 1540 10.81 -27.0Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 672 6.95 -25.3HoustWC HWCC .12m 1.5 ... 9.32 4.80 24 7.92 +10.0HovnEn pf A HOVNP ... ... ... 8.47 4.39 1 5.49 -26.8HowardBcp HBMD ... ... 27 24.20 15.70 21 17.04 -22.5HuazhuGr HTHT ... ... 26 49.60 25.67 924 32.24 -10.7HubGroup HUBG ... ... 25 56.60 37.90 330 44.40 -7.3HudsonGbl HSON .20 12.5 ...dd 2.44 1.29 5 1.60 -28.9HudsonTc HDSN ... ... 2 8.02 1.22 211 1.27 -79.1HuntJB JBHT .96 .8 18 131.74 100.25 637 121.09 +5.3HuntMar un HUNTU ... ... ... 10.90 9.85 0 10.11 +2.4HunterMar HUNT ... ... ... 9.96 9.68 0 9.95 +1.9HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.8 16 16.60 13.04 14587 14.93 +2.5tHuntBcs pf HBANO 1.56 6.1 ... 28.68 25.74 68 25.66 -8.8HuntB pfC HBANN 1.47 5.9 ... 26.85 24.76 9 25.08 -3.7Str 7handl n HNDL ... ... ... 25.98 23.65 6 24.04 -4.1Hurco HURC .44 1.0 15 50.50 38.30 20 45.05 +7.0HuronCon HURN ... ... ...dd 50.41 32.05 88 49.11 +21.4HutChMd n HCM ... ... ... 42.25 25.76 175 32.69 -17.1HuttigBld HBP ... ... ...dd 7.75 3.50 100 4.11 -38.2Hydrognc HYGS ... ... ...dd 12.00 4.95 76 7.69 -30.7HyreCar n HYRE ... ... ... 6.50 2.29 103 2.75 -46.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.00 +1.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 0 .48 +60.0si3 Vert n IIIV ... ... ... 23.99 13.79 562 23.77 +29.5IAC Inter IAC 1.36 .6 46 223.54 118.26 889 210.53 +72.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 91 2.90 -15.7ICC Hld n ICCH ... ... 72 17.90 14.54 2 15.07 -7.4ICF Intl ICFI .56 .8 22 82.25 50.10 76 72.65 +38.4ICU Med ICUI ... ... ...cc 321.70 180.45 158 281.01 +30.1tIClickInt n ICLK ... ... ...dd 11.40 3.81 151 3.88 -57.1ID Syst IDSY ... ... ...dd 8.05 5.37 31 6.75 -2.7IdexxLab s IDXX ... ... 75 256.22 146.09 277 248.92 +59.2IES Hldgs IESC ... ... 23 20.25 14.90 3 19.20 +11.3IF Bancp IROQ .25 1.1 27 25.04 19.10 4 23.19 +18.0IFresh n IFMK ... ... ...dd 18.00 1.69 71 2.72 -79.1IHS Mark INFO ... ... 33 55.99 42.40 1451 54.08 +19.8II-VI IIVI ... ... 31 53.08 36.60 365 46.61 -.7IMV Inc n IMV ... ... ... 7.21 4.50 4 5.90 -14.2INTLFCStn INTL ... ... 16 57.00 38.14 99 48.51 +14.1IPG Photon IPGP ... ... 24 264.11 153.37 966 155.62 -27.3iPass rs IPAS ... ... ... 8.87 1.76 26 2.04 -60.8iPicEnt n IPIC ... ... ... 17.00 5.91 5 6.11 -59.6IQ US Lg n CLRG .08e ... ... 27.80 24.16 93 27.28 +7.9IQIYI n IQ ... ... ... 46.23 15.30 6763 26.91 +73.1IRSA Prop IRCP 1.86e 7.6 ... 64.68 23.00 6 24.40 -56.8IRhythm n IRTC ... ... ...dd 98.37 46.95 160 92.40 +64.9iRobot IRBT ... ... 48 118.75 55.77 650 110.92 +44.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.17 6 68.01 -7.8iShTurkey TUR 1.10e 4.6 ...q 46.66 18.88 439 23.87 -45.1iShIntTBd s IGOV ... ... ...q 52.22 47.85 94 47.98 -3.9iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 74 48.70 +2.6iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 2 81.27 -3.5iShSelDiv DVY 3.03e 3.0 ...q 102.54 91.67 421 100.01 +1.5iShGTimb WOOD .94e 1.2 ...q 83.88 66.73 75 75.21 +5.7iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 1424 20.14 -13.6iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.22 1649 70.46 -7.6iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 2 28.53 -13.3iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 52 8.58 -7.9iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 437 47.84 -4.2iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.52 1649 74.47 +3.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 757 62.49 -3.1iShEMBd EMB 5.27e 4.9 ...q 116.86 104.98 3135 107.36 -7.5iShGnmaBd GNMA .75e 1.6 ...q 49.94 47.84 25 48.06 -2.9iSh7-10yTB IEF 1.96 1.9 ...q 106.92 100.33 6408 100.71 -4.6tiSh1-3yTB SHY .52 .6 ...q 84.55 83.00 3393 82.93 -1.1iShEurRE IFEU 1.46e 3.8 ...q 42.63 37.90 2 38.64 -6.2iShIntlRE IFGL 1.48e 5.2 ...q 31.77 28.31 48 28.62 -4.6iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 8 55.55 -4.0iShs SOX SOXX 1.55e .8 ...q 198.84 158.43 342 185.69 +9.4iShIndia50 INDY .15e .4 ...q 39.29 33.91 323 34.08 -8.2siShNsdBio s IBB ... ... ...q 122.53 100.22 1920 121.17 +13.5iShMBS MBB 3.04e 2.4 ...q 107.29 102.92 466 102.99 -3.4iShBrUSIn s USIG ... ... ...q 56.25 53.19 205 53.38 -4.7iShIntTr s IGIB ... ... ...q 55.13 52.84 270 52.86 -3.2iShShrtT s IGSB ... ... ...q 52.68 50.59 558 51.73 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 123.63 118.68 871 118.75 -2.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 51.41 258 56.58 +2.1siSCorUSGr s IUSG .72e 1.2 ...q 62.36 50.45 518 62.28 +15.8iShShtTrB SHV .03e ... ...q 110.47 110.18 1606 110.27 iShUSPfd PFF 2.13a 5.8 ...q 38.72 36.52 6480 36.68 -3.7tiShCrShUS s ISTB ... ... ... 50.23 48.89 198 48.87 -1.9iShSCGrth IJT 1.54e .8 ...q 209.28 160.85 553 198.92 +16.9Iberiabnk IBKC 1.52 1.9 26 87.55 68.55 230 80.65 +4.1Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.18 -4.2Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 5 27.11 -3.5Icahn Ent IEP 7.00f 9.9 29 81.88 51.01 60 70.78 +33.5IchorHld n ICHR ... ... 8 35.51 18.76 675 20.61 -16.2sIcon PLC ICLR ... ... 39 154.10 101.22 268 152.11 +35.6IconixBrnd ICON ... ... ...dd 5.81 .21 876 .30 -76.7IdealPower IPWR ... ... ...dd 2.85 .60 45 .64 -54.8Identive lf INVE ... ... ...dd 6.70 2.55 16 6.13 +83.4IderaPh rs IDRA ... ... ... 22.96 5.20 245 8.71 -48.4iKangHlth KANG ... ... 7 21.01 13.15 34 18.21 +15.3 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, October 2, 2018

PAGE 48

Ikonics IKNX ... ... ... 13.03 7.25 2 11.00 +46.3Illumina ILMN ... ... 95 372.61 198.21 684 366.54 +67.8ImageSens ISNS ... ... ...dd 6.75 2.50 24 5.65 +91.5Immersn h IMMR ... ... 5 17.71 5.76 277 10.21 +44.6ImmuCell ICCC ... ... 96 9.25 6.50 9 8.60 -2.1ImmuneDs IMDZ ... ... ...dd 11.10 2.80 101 3.38 -13.3ImunoGn IMGN ... ... ...dd 13.41 4.80 1074 9.27 +44.6Imunmd IMMU ... ... ...dd 27.33 8.68 1692 20.30 +25.6Immuron n IMRN ... ... ... 16.70 4.63 0 9.55 +80.5Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8sImmutep IMMP ... ... ... 3.93 1.25 651 3.90 +148.4ImpaxLabs IPXL ... ... ...dd 22.45 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 264 45.23 +13.9Impinj n PI ... ... ... 41.97 9.95 527 25.78 +14.4ImprimisP IMMY ... ... ...dd 3.39 1.35 57 2.76 +62.4Incyte INCY ... ... ...dd 118.32 60.23 884 68.82 -27.3IndBkMA INDB 1.52 1.9 21 95.00 66.85 95 81.47 +16.6IndBkMI IBCP .60 2.5 19 27.10 20.90 208 24.01 +7.4IndepBkTX IBTX .56 .9 17 79.00 59.25 172 65.55 -3.0IndusAcq n INDU ... ... ... 11.74 9.68 202 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 3 2.26 +37.8IndLogis n ILPT .60e ... 74 24.70 17.21 64 22.79 -2.4tInnera INFN ... ... ...dd 12.39 6.10 12023 6.18 -2.4InnityPh INFI ... ... ...dd 3.75 1.20 816 2.61 +28.6InaRx n IFRX ... ... 76 42.83 14.47 29 34.73 +65.8InfoSvcs III .20f 4.4 6 5.45 3.83 113 4.54 +8.9InfrEnAlt IEA ... ... ... 11.27 8.25 61 10.50 +5.9InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.0 15 37.65 22.63 45 33.67 -2.7InnerWkgs INWK ... ... 22 12.03 5.90 290 7.86 -21.6sInnodata INOD ... ... ...dd 1.50 .88 15 1.46 +7.4Innophos IPHS 1.92 4.4 39 51.34 38.66 75 43.27 -7.4Innospec IOSP .88f 1.2 29 83.20 60.50 77 74.65 +5.7InnovBio rs INNT ... ... ... 50.50 3.43 566 6.66 +9.2MnstD wt h MSDIW ... ... ... .15 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.45 19 2.46 -16.3Innoviva INVA 1.00 6.4 15 17.99 11.47 993 15.62 +10.1Inogen INGN ... ... ...cc 287.79 91.80 358 239.74 +101.3Inovalon n INOV .12p ... ... 17.70 8.90 767 10.06 -32.9InovioPhm INO ... ... ...dd 7.00 3.64 784 5.35 +29.5Inpixon rs INPX ... ... ... 18.30 .10 4904 .21 -96.7InseegoCp INSG ... ... ...dd 4.49 1.26 721 3.96 +146.0InsightEnt NSIT ... ... 19 56.86 32.11 213 53.60 +40.0Insignia s ISIG .70e ... ...dd 2.40 1.03 21 1.71 +43.7tInsmed INSM ... ... ...dd 33.94 18.64 7386 15.74 -49.5InspEnt INSE ... ... ... 14.00 4.40 66 6.79 -30.7Insteel IIIN .12a .3 22 43.78 24.51 98 34.68 +22.5Insulet PODD ... ... ...dd 108.91 55.05 473 105.19 +52.4InsysTher s INSY ... ... ...dd 14.00 4.10 736 9.70 +.8IntecPhm n NTEC ... ... ...dd 9.45 3.55 223 5.59 +8.5IntegLfSc s IART ... ... 73 67.50 41.51 659 64.51 +34.8IntgDv IDTI ... ... 48 47.45 26.59 1617 47.03 +58.2IntegMed n IMTE ... ... ... 44.00 1.85 7 7.93 +40.9Intel INTC 1.20 2.6 17 57.60 38.08 23653 46.45 +.6Intellia n NTLA ... ... ...dd 35.99 16.33 493 27.13 +41.2IntParfum IPAR .84 1.3 42 67.50 39.11 71 64.75 +49.0InteractB IBKR .40 .7 36 80.32 44.80 366 55.30 -6.6sInterceptP ICPT ... ... ...dd 129.13 51.05 666 126.46 +116.5InterDig IDCC 1.40 1.8 13 85.85 69.33 151 78.95 +3.7Interface TILE .26 1.2 23 26.25 21.21 548 22.38 -11.0Intergroup INTG ... ... ...dd 39.35 21.30 1 35.00 +46.8IntlnkEl n LINK ... ... 57 8.00 2.50 0 4.02 -23.0Intermolec IMI ... ... ...dd 1.98 .97 102 1.23 -10.2Internap rs INAP ... ... ... 22.36 8.88 132 12.74 -18.9IntlBcsh IBOC .66 1.5 17 47.95 36.65 188 44.13 +11.2sIntMonEx n IMXI ... ... ... 12.02 9.06 26 11.73 +18.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.96 107 42.83 +7.5IntrntGold IGLD ... ... ... 10.91 2.17 11 2.56 -69.7IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 4 10.25 +12.5IntrpDia rs IDXG ... ... 1 1.80 .77 1494 1.68 +64.7IntersENT XENT ... ... ...dd 42.95 25.15 526 28.73 -11.3Intersectns INTX ... ... ...dd 3.45 1.29 6 1.88 -16.8Intevac IVAC ... ... ...cc 9.15 4.50 72 5.17 -24.5IntraCellu ITCI ... ... ...dd 25.82 13.93 383 20.96 +44.8Intrexon XON ... ... ...dd 20.49 10.26 2083 16.17 +40.4IntriCon IIN ... ... ...cc 76.80 10.40 293 53.75 +171.5Intuit INTU 1.88f .8 50 229.86 140.21 958 227.72 +44.3sIntSurg s ISRG ... ... 84 575.41 349.19 744 574.74 +57.5InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 32.78 -5.1InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 2 22.44 -4.6InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 8 40.54 -6.0InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 0 21.78 -4.9In SCMatII PSCM .41e .8 ...q 57.10 49.12 2 54.61 +4.4InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 10 57.22 +8.3InOpYCmd PDBC ... ... ...q 19.43 16.57 2092 19.12 +9.6InvMltStr LALT ... ... ...q 23.50 19.26 1 21.53 +1.3InvGDrChi PGJ .20e .5 ...q 50.87 36.02 17 38.40 -14.4InvDivAch PFM .50e 1.8 ...q 28.05 24.48 12 27.65 +4.5InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 161 17.91 +.6InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 117 15.89 -3.9InvNsdMo DWAQ .06e .1 ...q 118.73 98.58 4 116.02 +13.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 1 28.50 +2.4InvWtrRs PHO .18e .6 ...q 32.54 28.20 25 31.65 +4.6InvBuybk PKW .52e .9 ...q 63.49 54.56 51 60.79 +3.0InvNasIntn PNQI ... ... ...q 147.75 110.07 22 133.86 +15.7InvSmMid PRFZ 1.30e .9 ...q 146.46 121.23 71 140.77 +8.4InvBasMat PYZ .61e .9 ...q 75.26 63.76 1 69.15 -2.1Inv CnsCyc PEZ .30e .5 ...q 60.42 47.25 2 59.29 +17.9InvTechM PTF .26e .4 ...q 68.67 50.57 5 65.13 +23.6InvDWA M PDP .11e .2 ...q 60.23 48.66 607 59.40 +15.0InvInds PRN .19e .3 ...q 66.55 56.84 2 63.86 +4.8sInvHlthcr PTH ... ... ...q 98.99 66.22 26 97.20 +34.9Inv Fincl PFI .14e .4 ...q 37.29 32.99 5 33.97 -3.3InvEngy PXI .69e 1.5 ...q 46.64 33.75 18 44.66 +13.1InvCnsStp PSL .67e .9 ...q 73.71 60.74 8 71.30 +9.6In1-30TrII PLW .72 2.3 ... 33.07 30.78 8 30.89 -5.8InSC InfoII PSCT .08e .1 ...q 89.80 71.36 11 83.16 +8.8InSC Ind II PSCI .40e .6 ...q 76.19 59.70 52 71.96 +11.6InSC HCrII PSCH ... ... ...q 145.25 88.83 239 138.29 +40.4InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 15 56.26 +3.2InSC EgyII PSCE .14e .9 ...q 18.77 13.10 12 16.21 +5.3InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 5 82.20 +9.9InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 8 67.60 +10.5PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 13 24.53 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 7 55.06 -1.7InP&CInsII KBWP .69e 1.0 ...q 65.50 57.50 7 62.95 +6.0InKbwReit KBWY 1.55 4.7 ...q 38.43 29.75 73 33.29 -6.0InKbwHiD II KBWD 1.48 6.5 ...q 24.49 21.09 132 22.70 -3.9In KBWBkII KBWB .58e 1.1 ...q 60.38 50.02 249 54.12 -1.6InIntByb II IPKW .29e .8 ...q 40.14 33.54 73 34.44 -8.4InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 10 25.76 -1.1InGlGoldII PSAU .10e .7 ...q 21.02 14.29 2 15.35 -21.9InGlbAgrII PAGG .74e 2.6 ...q 28.90 25.83 1 27.94 +2.1In IntlLB II IDLB ... ... ...q 32.01 28.33 5 29.45 -2.3InDWATcR II DWTR ... ... ...q 32.23 26.91 53 31.28 +10.7InTactII DWIN 1.18 4.7 ... 27.77 24.71 5 24.95 -7.2In SmCMoII DWAS .07e .1 ...q 59.52 45.78 159 56.36 +15.7InDWA MoII DWLV ... ... ... 34.27 32.05 20 33.33 -.5InEmMomII PIE .12e .7 ...q 22.22 17.33 33 17.79 -13.4InDevMoII PIZ .26e .9 ...q 29.70 26.66 164 27.50 -.5Investar ISTR .18f .7 26 29.90 20.35 18 27.50 +14.3tInvestBncp ISBC .36 3.0 18 14.69 12.21 3961 12.14 -12.5InvTitl ITIC 1.60a .9 13 221.88 162.03 7 171.10 -13.7Invuity n IVTY ... ... ...dd 9.55 2.35 572 7.43 +19.8IonisPhm IONS ... ... ...cc 65.51 39.07 865 50.06 -.5IovanceTh IOVA ... ... ...dd 19.90 6.60 1026 11.12 +39.0iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.80 28.29 37.80 +19.2iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 37.50 9.60 629 34.04 +124.7Iridex IRIX ... ... ...dd 9.99 4.28 28 6.30 -17.3sIridiumCm IRDM ... ... 27 22.50 9.95 3065 22.58 +91.4Iridium pfB IRDMB 16.88 2.2 ... 817.58 355.05 1 775.00 +92.8IronwdPh IRWD ... ... ...dd 21.20 12.89 849 18.24 +21.7iShRUT P n AMCA .26e ... ... 29.02 25.28 28.36 +3.7iSh USD n SUSC ... ... ... 25.49 24.01 2 24.17 -5.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.45 10 24.49 -1.9iShExpoTc XT .14p ... ...q 39.15 34.14 73 38.88 +9.7iSh USA Op ESGU .92e 1.4 ... 64.77 55.27 25 64.06 +9.8iShHYlexOG HYXE ... ... ... 51.95 49.68 1 50.69 -.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 18 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.39 20 66.33 -2.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 2 58.20 -1.6iShCTotBd s IUSB ... ... ...q 51.16 48.94 188 48.99 -3.7iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 311 27.47 -4.3iSh UAE UAE .63e 4.1 ...q 18.08 14.87 5 15.42 -8.2iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 32 17.89 +10.4iShCmdSel COMT 1.89e 4.8 ...q 40.62 33.83 48 39.52 +8.8iShGblGld rs RING ... ... ...q 20.35 13.33 247 14.32 -23.8Isramco ISRL ... ... ...dd 135.05 92.00 1 120.61 +15.2Iteris ITI ... ... ...dd 8.17 4.09 75 5.18 -25.7IterumTh n ITRM ... ... ... 13.00 6.20 17 6.76 -47.4Itron ITRI ... ... ...dd 79.95 55.26 263 62.23 -8.8IturanLoc ITRN .96 2.8 18 38.00 29.25 26 34.39 +.6IvyNxFoc ef IVFGC ... ... ... 100.02 100.02 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 100.02 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 125 1.57 -65.3J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 60 149.25 -1.7j2Global JCOM 1.70f 2.1 29 91.58 70.27 341 81.65 +8.8JD.com JD ... ... 13 50.68 24.38 11202 25.49 -38.5JMU Ltd rs JMU ... ... ... 8.20 1.03 48 1.10 -78.4JackHenry JKHY 1.48 .9 36 163.68 102.44 472 159.04 +36.0JackInBox JACK 1.60 1.9 22 108.55 79.23 687 82.96 -15.4JkksPac JAKK ... ... ...dd 3.55 1.95 30 2.53 +7.7JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 66 41.50 +3.7JanusSmC JSML ... ... ... 51.25 34.47 30 44.61 +21.4JanSmMid JSMD ... ... ... 47.85 35.80 10 45.55 +17.3JanLTCar n OLD ... ... ... 27.56 21.60 2 26.45 +10.5JanObes n SLIM ... ... ... 40.01 27.34 6 38.04 +22.7JanOrgan n ORG ... ... ... 36.00 29.36 1 31.60 -8.5Jason Inds JASN ... ... ...dd 3.88 1.44 119 3.47 +46.4Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 434 165.55 +22.9JensynAc 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 6 6.50 -24.3JetBlue JBLU ... ... 12 23.08 17.10 4240 18.99 -15.0JetPay h JTPY ... ... ...dd 4.90 1.60 140 2.09 -17.7sJewettCm s JCTCF ... ... 25 9.15 6.50 3 9.05 +20.7JohnsnOut JOUT .56f .6 20 107.36 59.13 28 93.00 +49.8JointCorp JYNT ... ... ...dd 9.64 4.10 18 8.72 +75.8JounceTh n JNCE ... ... ... 29.25 6.26 226 6.29 -50.7K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 683 27.30 +51.7KBL Merg n KBLM ... ... ... 10.69 9.68 10.10 +4.0KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 0 .46 +58.6KBL Mg un KBLMU ... ... ... 11.50 10.06 10.71 +5.4KBS Fash rs KBSF ... ... ... 15.00 2.03 29 3.76 -9.2KCAP Fin KCAP .40 11.8 ... 4.00 2.91 189 3.38 -.9KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 6 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 341 8.84 +50.6KLA Tnc KLAC 3.00f 3.0 14 123.96 96.12 1401 100.76 -4.1sKLX EnS n KLXE ... ... ... 32.15 28.11 240 30.92 +3.1sKLX KLXI ... ... 23 62.80 35.77 635 62.77 +33.9KVHInd KVHI ... ... ...dd 14.15 9.05 16 12.83 +24.0KaiserAlu KALU 2.20 2.0 39 119.66 90.93 83 110.10 +3.0tKala Ph n KALA ... ... ... 23.32 9.47 236 9.63 -47.9sKalvista rs KALV ... ... ...dd 23.41 6.70 150 22.07 +126.4Kamada KMDA ... ... ... 6.45 4.26 5 6.24 +31.4KandiTech KNDI ... ... ... 9.90 3.60 386 5.08 -25.3Karyophm KPTI ... ... ...dd 21.71 9.00 712 16.95 +76.6KayAnAc n KAAC ... ... ... 10.34 9.64 61 10.16 +4.6KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.80 +8.4KaziaTh rs KZIA ... ... ... 6.68 1.63 5 3.18 -.2KearnyF s KRNY .16a 1.2 53 15.60 12.75 353 13.66 -5.5KellySA KELYA .30 1.3 22 32.31 21.44 111 23.25 -14.7KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 65 4.63 +14.3KY FstFd KFFB .40 4.9 34 10.00 7.40 9 8.20 -8.4KeryxBio KERX ... ... ...dd 8.07 2.78 853 3.18 -31.6KewnSc KEQU .76f 2.5 17 38.80 24.56 5 30.42 +5.0 KeyTrn KTCC ... ... 15 8.60 6.74 1 7.53 +10.4Kforce KFRC .72f 2.0 28 43.51 19.10 156 36.74 +45.5KimballEl KE ... ... 19 22.45 15.75 40 19.28 +5.6KimballInt KBAL .32f 1.9 17 20.97 15.40 64 16.48 -11.7KindredBio KIN ... ... ...dd 15.75 6.80 257 13.13 +38.9tKingldJw KGJI ... ... 1 2.50 .95 150 .97 -52.0Kingstone KINS .40 2.2 29 21.70 13.21 8 18.59 -1.1KingtoneW KONE ... ... ... 9.90 2.86 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 101 23.92 +22.9sKinsaleCp n KNSL .28 .4 ... 64.33 39.38 64 62.80 +39.6Kirklands KIRK ... ... 29 13.48 8.55 298 10.01 -16.3KitovPh n KTOV ... ... ... 3.81 1.60 81 1.75 -23.2KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.05 1.55 7 2.35 +34.3KopinCp KOPN ... ... ...dd 4.41 1.95 332 2.28 -28.8KornitDig n KRNT ... ... ... 22.20 11.70 86 21.22 +31.4Koss h KOSS ... ... ...dd 4.69 1.40 19 2.99 -3.2KraftHnz n KHC 2.50 4.5 16 82.48 54.11 6209 55.54 -28.6KratosDef KTOS ... ... ...dd 14.94 8.90 1159 14.89 +40.6KrystlBio n KRYS ... ... ... 21.17 8.03 35 17.01 +61.7Kulicke KLIC .48 2.0 51 28.71 20.65 509 24.12 -.9KuraOnc n KURA ... ... ...dd 24.03 12.10 193 17.49 +14.3L -:LCNB Corp LCNB .64 3.5 17 22.84 17.93 16 18.52 -9.4LF CapA n LFAC ... ... ... 10.10 9.55 31 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 0 10.17 +1.7tLGI Homes LGIH ... ... 8 81.88 47.33 210 46.41 -38.1sLHC Grp LHCG ... ... 49 103.25 58.65 390 101.60 +65.9LKQ Corp LKQ ... ... 18 43.86 29.60 2327 31.62 -22.3LM FdgA n LMFA ... ... ... 6.65 .35 458 .54 -66.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 23 73.28 48.13 433 64.23 +12.4LRAD h LRAD .04 1.4 ...dd 3.58 1.86 73 2.96 +18.9LSI Ind lf LYTS .20 4.4 21 8.88 4.14 95 4.51 -34.4tLaJollaPh LJPC ... ... ...dd 41.36 19.65 254 19.61 -39.1LakeShBc h LSBK .40 2.4 41 18.00 15.80 1 16.62 -3.1tLakeldB LBAI .46 2.6 16 21.90 17.95 97 17.83 -7.4Lakelnd s LKFN 1.04 2.3 19 52.43 45.01 58 45.89 -5.4LakeInd LAKE ... ... 11 16.85 12.20 46 13.40 -7.9LamResrch LRCX 4.40 2.9 15 234.88 147.54 2360 150.24 -18.4LamarAdv LAMR 3.64 4.7 25 79.41 61.36 234 77.08 +3.8LancastrC LANC 2.40 1.6 35 161.69 115.81 72 147.68 +14.3sLandcad n LCA ... ... ... 10.90 9.89 868 11.36 +14.3Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 0 11.93 +13.4Landec LNDC ... ... 18 15.60 11.42 29 13.97 +10.9LandBncp LARK .80b 2.8 30 29.48 27.01 1 28.91 -.3LandmInfr LMRK 1.47 10.7 22 18.75 12.68 45 13.79 -23.8LandIn pfA LMRKP 2.00 8.2 ... 25.85 21.76 13 24.35 -3.6LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 5 24.46 -4.1LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 12 23.05 -4.9LandsEnd LE ... ... 17 31.15 10.55 175 17.16 -12.2Landstar LSTR .66f .5 27 128.70 94.80 313 120.96 +16.2Lantheus n LNTH ... ... 5 24.45 12.80 498 14.91 -27.1Lantronix LTRX ... ... ... 6.47 1.78 64 4.01 +98.5Lattice LSCC ... ... ...dd 8.40 5.05 1278 8.01 +38.6LaureatE n LAUR ... ... ... 16.99 10.46 402 15.15 +11.7Lawsn LAWS ... ... 10 36.90 21.00 24 33.45 +35.2Lazydays n LAZY ... ... 26 11.10 7.14 4 7.66 -31.0LeMaitreV LMAT .28 .8 42 41.28 28.23 123 37.23 +16.9LeapTh n LPTX ... ... ... 10.25 4.91 93 7.94 +27.2LegacyRes LGCY ... ... ...dd 10.54 1.07 1086 5.33 +231.1LegacyTxF LTXB .64 1.5 18 47.18 35.16 195 41.69 -1.2LM DevDvr DDBI ... ... ...q 31.49 28.37 29.61 -.2LM EMDvr EDBI ... ... ...q 35.60 27.93 29.55 -10.5LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 24 30.56 -3.1LM Gl Inf n INFR ... ... ... 30.05 27.00 1 27.70 -6.0LM SC Qu n SQLV ... ... ... 31.00 25.69 0 29.94 +9.9LeisAcq n LACQ ... ... ... 9.75 9.55 0 9.74 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.18 +2.7LendgTree TREE ... ... ...dd 404.40 205.45 176 218.33 -35.9LevOneBc n LEVL .06e ... 59 30.79 25.51 1 27.60 -5.7LexiPhm rs LXRX ... ... ...dd 13.97 7.67 236 10.51 +6.4LexnFint n LX ... ... 62 20.00 9.55 100 9.85 -29.1LianlouSm LLIT ... ... ... 3.69 1.26 7 1.81 +3.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 118 82.92 -2.5LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 567 83.03 -2.5LibExpA n LEXEA ... ... ... 56.82 35.89 152 46.92 +5.8LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1499 28.24 -21.2LibtyGlobB LBTYB ... ... ... 39.00 26.75 29.10 -18.1LibtyGlobC LBTYK ... ... ... 37.86 25.05 2947 27.61 -18.4LibLA A n LILA ... ... ...dd 24.00 17.37 267 21.12 -2.1LibLA C n LILAK ... ... ...dd 23.92 17.55 507 20.83 -2.6LibMSirA n LSXMA ... ... ... 48.57 38.61 799 42.91 +8.2LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 742 42.94 +8.3LibMBrA n BATRA ... ... ... 27.93 21.35 27 27.05 +22.7LibMCFor FWONK ... ... ... 41.14 28.37 1243 36.83 +7.8LibMAFor FWONA ... ... ... 39.37 27.22 104 35.16 +7.5sLibMBrC n BATRK ... ... ... 27.59 21.53 147 27.08 +21.9LibTripA A LTRPA ... ... ...cc 18.30 7.90 359 14.69 +55.9LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 534 64.34 +29.2LifetimeBr LCUT .17 1.6 24 19.70 10.00 14 10.50 -36.4Lifevant rs LFVN ... ... ... 13.29 3.20 174 10.87 +128.4LifewayFds LWAY ... ... 10 10.75 2.60 31 2.93 -63.4sLigandPh LGND ... ... 47 276.11 126.50 367 272.13 +98.7LightPath LPTH ... ... 50 4.10 1.94 122 2.01 -9.5Lightbrdg rs LTBR ... ... ... 4.80 .85 120 .93 -23.7Limbach n LMB ... ... ...dd 15.22 9.25 16 11.33 -18.1LimelghtN LLNW ... ... ... 6.05 3.69 1062 4.79 +8.6LimestBcp LMST ... ... ...dd 17.65 11.41 2 15.51 +8.3Limoneira LMNR .25 1.0 19 33.42 19.62 125 25.54 +14.0LincEdSv LINC .08 3.5 ...dd 2.71 1.49 7 2.30 +13.9LincElec LECO 1.56 1.7 26 101.34 81.48 336 93.83 +2.5LindbladEx LIND ... ... 79 15.88 8.66 70 14.94 +52.6Lindblad wt LINDW ... ... ... 1.90 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 104 1.37 -60.2LiqMedia g YVR ... ... ...dd 3.75 .75 1.15 -29.4LiquidTch n LQDA ... ... ... 32.26 10.52 80 26.58 +139.5Liquidity LQDT ... ... ...dd 8.00 4.34 143 5.92 +22.1Littelfuse LFUS 1.72f .9 39 238.11 182.03 142 195.33 -1.3LivaNova n LIVN ... ... 42 131.54 69.74 419 123.70 +54.8LiveOakB n LOB .12 .5 10 32.95 22.00 127 26.27 +10.1LiveVent rs LIVE ... ... ...cc 26.50 8.60 8 8.90 -44.3LiveXLve n LIVX ... ... ... 11.11 3.43 54 3.78 -5.5LivePrsn LPSN ... ... ...dd 27.40 10.80 346 25.12 +118.4Logitech LOGI .63e 1.4 33 49.96 32.66 184 44.68 +32.8LogMeIn LOGM 1.20 1.4 80 134.80 77.05 1576 87.91 -23.2LoneRs n LONE ... ... ... 11.24 3.13 242 8.44 +112.6LongAcq un LOACU ... ... ... 10.99 10.00 53 10.25 +1.2LoopInd n LOOP ... ... ... 19.00 8.01 26 10.49 -27.6LoralSpac LORL ... ... ...dd 51.75 36.85 61 46.54 +5.7Lovesac n LOVE ... ... ... 28.88 19.33 114 24.24 +1.0LoxoOncol LOXO ... ... ...dd 208.95 71.45 216 167.16 +98.6slululemn gs LULU ... ... 73 164.14 57.40 1011 161.64 +105.7Lumentm n LITE ... ... 8 74.40 41.95 1046 60.14 +23.0Luminex LMNX .24 .8 39 35.37 18.62 214 29.33 +48.9LunaInn h LUNA ... ... ...cc 4.32 1.47 51 3.19 +31.3LuthBur n LBC .13e 1.2 ... 13.60 10.49 80 10.88 -9.6M -:MACOM MTSI ... ... ...dd 45.72 15.46 392 20.01 -38.5MAM Soft MAMS ... ... 30 9.42 6.73 30 7.73 +2.9MB Fncl MBFI .96 2.1 19 51.59 39.15 491 45.92 +3.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 30 25.17 -4.3MBT Fnl MBTF .40f 3.6 16 11.60 9.43 14 11.18 +5.5MCBC n MCFT ... ... 17 39.50 20.13 186 36.10 +62.5MDC Pr gs MDCA .84 20.7 1 12.26 3.80 643 4.06 -58.4MEI Phrm MEIP ... ... ...dd 5.14 1.79 932 4.10 +95.2MER Tel rs MTSL ... ... ... 6.45 .99 1336 1.94 -8.1MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 48 62.94 -.3MGP Ing MGPI .32a .4 45 99.73 60.30 307 75.91 -1.3MICT Inc MICT ... ... ...dd 1.94 .65 15 1.09 -2.7MKS Inst MKSI .80 1.0 12 128.28 78.80 550 80.41 -14.9MMA Cap MMAC ... ... 3 30.58 23.70 8 25.84 +6.3MSB Fin MSBF .87a 4.2 ...cc 21.95 17.10 2 20.70 +16.3MTS MTSC 1.20 2.2 15 57.50 42.00 60 54.16 +.9MTchAcq n MTEC ... ... ... 11.80 9.17 134 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 11.90 +18.2MVB Fin n MVBF .12f .7 ... 20.40 15.36 5 18.46 -8.2MYOS MYOS ... ... ...dd 2.50 1.03 24 1.20 -11.5MYR Grp MYRG ... ... 21 40.81 28.93 96 32.46 -9.2Macatawa MCBC .24 2.1 20 12.92 9.52 40 11.49 +14.9MackFn MFNC .48 3.0 14 17.58 14.50 7 16.00 +.6MacroGen MGNX ... ... ...dd 32.74 16.12 208 21.11 +11.1MadrigP rs MDGL ... ... ...dd 325.98 38.82 97 212.26 +131.2Magal MAGS ... ... ...cc 6.48 4.20 7 5.64 +11.5MagellnHlt MGLN ... ... 17 112.25 70.60 134 72.73 -24.7Magenta n MGTA ... ... ... 16.33 11.25 23 11.65 -19.8MagicSft MGIC .29e 3.3 19 9.50 7.75 16 8.71 +4.0MagicJack CALL ... ... ... 8.70 5.55 55 8.25 -2.4MagneG rs MNGA ... ... ... 9.30 .13 26296 .18 -96.4MagyarBc MGYR ... ... 68 13.75 12.01 1 12.18 -4.8MaidenH MHLD .20m 7.1 ...dd 9.10 2.15 713 2.83 -57.1MMyTrip MMYT ... ... ...dd 41.70 22.40 267 27.14 -9.1MalibuBoat MBUU ... ... 41 59.57 27.44 401 55.53 +86.8MalvernBc MLVF ... ... 12 28.20 21.00 32 22.15 -15.5MamEngy n TUSK .13p ... ... 42.30 14.21 281 30.03 +53.0ManTech MANT 1.00 1.6 20 68.11 44.00 122 61.82 +23.2ManhAssc MANH ... ... 34 62.39 39.10 405 53.66 +8.3ManhBrCa LOAN .48 7.5 14 8.00 5.50 32 6.36 +7.0Manitex MNTX ... ... ...dd 13.26 7.28 89 9.64 +.4MannKd rs MNKD ... ... ...dd 6.96 .98 2298 1.77 -23.7Mannatech MTEX 2.00f 9.8 24 22.40 13.50 2 20.40 +36.0MaraPat rs MARA ... ... ... 10.03 .70 340 .72 -82.4MarchxB MCHX .50e ... ...dd 3.20 2.52 77 2.82 +2.4MarinSft rs MRIN ... ... ... 15.45 3.10 3 3.35 -69.4MarPet MARPS .32e 9.1 7 4.85 2.83 4 3.50 +2.9sMarinusPh MRNS ... ... ...dd 10.00 3.31 2067 8.65 +6.0MktAxess MKTX 1.68 1.0 45 229.84 171.45 331 173.89 -13.8MarlinBs MRLN .56 2.0 16 31.95 20.26 6 28.33 +26.5MarIntA MAR 1.64f 1.3 29 149.21 108.31 2287 128.35 -5.4Marrone MBII ... ... ...dd 3.39 .85 122 1.82 +65.5MartenTr s MRTN .10 .5 32 29.60 17.50 209 21.06 +3.7MartinMid MMLP 2.00 16.9 19 17.30 10.65 143 11.85 -15.4MarvellTch MRVL .24 1.2 25 25.18 17.85 10743 19.27 -10.2sMasimo MASI ... ... 53 124.74 80.69 339 124.36 +46.7Match n MTCH ... ... 45 60.95 23.23 1841 56.56 +80.6Materialise MTLS ... ... ... 16.50 11.23 20 13.75 +8.2MatlinPr n MPAC ... ... ... 10.33 9.70 3 10.04 +2.9MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 133 23.90 +34.3Mattel MAT .60 3.8 ...cc 19.21 12.21 3235 15.94 +3.6MatthInt MATW .76 1.6 17 65.10 47.70 99 48.89 -7.4MaximIntg MXIM 1.84f 3.3 23 74.94 47.68 1563 56.46 +8.0MaxwellT MXWL ... ... ...dd 6.27 3.22 428 3.60 -37.5MaysJ MAYS ... ... 21 43.50 35.50 2 38.40 -1.5MazorRbt MZOR ... ... ...dd 76.56 41.60 743 58.10 +12.6McGrathR MGRC 1.36 2.5 9 68.79 42.98 183 55.05 +17.2MedalFin MFIN .20 3.0 ...dd 6.90 2.09 50 6.57 +86.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 29 25.47 -5.1MedTrBill MTBC ... ... ...dd 5.45 1.45 200 5.32 +103.8MedTBill pf MTBCP 2.75 10.5 ... 27.99 22.21 10 26.27 +4.0MediCo MDCO ... ... ...dd 41.57 24.45 2138 30.29 +10.8MediciNova MNOV ... ... ...dd 14.50 5.75 72 12.83 +98.3Medidata MDSO ... ... 82 88.87 59.60 661 72.43 +14.3MediWound MDWD ... ... ...dd 7.35 3.56 14 6.39 +43.6Medpace n MEDP ... ... 52 65.09 31.70 666 61.60 +69.9MeetGrp MEET ... ... ...dd 5.35 1.84 466 4.90 +73.8MeiraGTx n MGTX ... ... ...dd 15.49 7.98 22 13.39 -10.7MelcoResE MLCO .32e 1.5 69 32.95 19.10 6731 21.38 -26.4Melinta rs MLNT ... ... ... 18.20 3.80 917 4.18 -73.5Mellanox MLNX ... ... 66 90.45 42.25 389 73.45 +13.5MelroseBn MELR .34e ... 25 20.50 17.60 3 19.69 -1.6MenloTh n MNLO ... ... ...dd 39.86 6.99 112 9.67 -66.3Menus n MRUS ... ... ... 26.74 14.05 34 20.04 +3.3MercadoL MELI .60 .2 ...cc 417.91 217.06 880 332.49 +5.7MercBkA n MBNAA ... ... ... 86.41 5.97 1 11.90 +98.3MercBkB n MBNAB ... ... ... 40.00 6.00 0 7.05 +17.5MercBank MBWM .96f 2.9 15 38.47 32.60 26 32.86 -7.1MercerIntl MERC .50 3.0 15 18.75 11.70 263 16.70 +16.8MerchBcp n MBIN .24 1.0 ... 29.15 16.27 34 25.10 +27.5MercSys MRCY ... ... 69 57.26 30.11 224 53.98 +5.1MeridBcp EBSB .20 1.2 23 21.85 15.61 138 16.88 -18.1MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.24 -13.7MeridBio VIVO .50 3.4 24 17.10 13.53 122 14.78 +5.6MeritMed MMSI ... ... 61 63.20 36.21 484 62.00 +43.5 MerrimP rs MACK ... ... 1 15.39 4.71 44 5.28 -48.5Mersana n MRSN ... ... ... 23.96 8.76 88 9.65 -41.3MesaAir n MESA ... ... ... 16.41 11.05 210 13.21 +12.4MesaLabs MLAB .64 .3 ...dd 224.95 122.35 27 185.18 +49.0sMesoblast n MESO ... ... ... 8.27 4.74 230 8.60 +47.3MetaFincl CASH .60f .7 17 117.98 77.20 58 81.44 -12.1Methanx MEOH 1.32 1.6 23 81.00 48.55 813 80.19 +32.4Michaels MIK ... ... 9 27.87 15.85 2349 16.30 -32.6Microbot rs MBOT ... ... ... 22.80 5.47 67 7.58 -50.4tMicrochp MCHP 1.46f 1.9 79 104.20 77.87 5159 77.16 -12.2MicronT MU ... ... 4 64.66 37.52 26664 45.15 +9.8sMicrosoft MSFT 1.84f 1.6 55 115.29 73.71 18610 115.61 +35.2MicroStr MSTR ... ... 24 151.23 122.16 111 136.47 +3.9Microvisn MVIS ... ... ...dd 2.88 .89 582 1.25 -23.3tMidPenn MPB .60 2.1 15 37.90 28.75 12 28.87 -12.8MidConEn MCEP ... ... ...dd 2.52 .92 99 1.50 +27.1Midatech n MTP ... ... ... 2.65 .45 45 .62 -26.4Middleby MIDD ... ... 23 138.89 98.06 381 125.59 -6.9MiddledB MBCN 1.12 2.4 15 54.90 42.95 2 47.15 -2.2MdsxWatr MSEX .90 1.9 29 49.00 33.96 26 47.15 +18.1MidlStBc n MSBI .88 2.8 22 36.50 29.75 66 31.83 -2.0MidWOne MOFG .78 2.4 18 37.94 30.56 30 33.06 -1.4MillerHer MLHR .79f 2.1 16 41.85 29.95 387 36.96 -7.7Mimecast n MIME ... ... ...dd 46.87 26.50 337 40.58 +41.5MiMedx MDXG ... ... 27 18.25 3.01 1653 6.10 -51.6Mind CTI MNDO .30e 13.0 11 2.55 2.08 19 2.31 -6.3Mindbody n MB ... ... ...dd 45.50 25.92 937 40.60 +33.3MinervaN NERV ... ... ...dd 12.95 4.80 241 11.90 +96.7Miragen rs MGEN ... ... ... 10.72 5.01 131 5.40 -48.2MiratiTher MRTX ... ... ...dd 65.35 11.50 776 47.43 +159.9Misonix MSON ... ... ...dd 21.43 8.25 55 18.98 +100.8Mitcham MIND ... ... ...dd 4.57 2.86 2 4.10 +29.3Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 6 23.65 +1.7tMitekSys MITK ... ... 18 10.10 6.75 214 6.75 -24.6MitelNet g MITL ... ... ...dd 11.31 7.13 995 11.05 +34.3MobileMini MINI 1.00 2.3 36 50.40 32.40 139 43.07 +24.8MobileIron MOBL ... ... ...dd 5.71 3.20 326 5.34 +36.9ModMed n MMDM ... ... ... 10.24 9.72 10.10 +3.1ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 11.00 10.35 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.00 456 5.68 -43.3Moleculin n MBRX ... ... ... 3.34 1.50 93 1.59 -14.5Momenta MNTA ... ... ...dd 32.20 11.85 1049 25.19 +80.6Momo MOMO ... ... ... 54.24 22.49 2003 44.04 +79.9MonakGp n MKGI ... ... ... 5.07 1.74 16 2.10 -57.7MonarCas h MCRI ... ... 31 49.63 39.31 34 45.31 +1.1Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 4217 42.83 +.1MoneyGrm MGI ... ... ...dd 16.27 5.27 306 5.35 -59.4MngDB A n MDB ... ... ... 85.25 24.62 720 78.86 +165.7MonPwSys MPWR 1.20 1.0 84 152.21 103.14 453 124.43 +10.7Monotype TYPE .46 2.3 48 26.75 19.15 195 20.28 -15.9Monro MNRO .80 1.2 36 73.45 45.45 257 68.94 +21.1MonroeCap MRCC 1.40 10.3 9 14.80 12.18 115 13.56 -1.4MonroeC23 n MRCCL ... ... ... 25.05 24.70 13 25.00 +.2MonstrBv s MNST ... ... 37 70.21 47.61 2272 57.36 -9.4Mornstr MORN 1.00 .8 29 144.34 82.64 72 125.37 +29.3tMoSys rs MOSY ... ... ...dd 2.23 .61 2116 .59 -47.3MotifBio n MTFB ... ... ... 13.75 7.90 5 9.40 -13.0MotifBi un MTFBW ... ... ... 9.94 2.49 4.40 +14.9MotorcarP MPAA ... ... 27 30.16 18.09 94 22.45 -10.2MotusGI n MOTS ... ... ...dd 10.66 3.75 18 4.91 +12.1MtnPDia g MPVE .04p ... ... 3.29 1.75 77 2.10 -23.6Moxian n MOXC ... ... ... 4.00 .75 7 .81 -79.0MudrickC n MUDS ... ... ... 9.94 9.55 19 9.76 +1.8MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 16 89.70 57.76 76 61.20 -18.2tMustBio n MBIO ... ... ...dd 12.89 5.61 109 5.61 -53.2MutualFst MFSF .72 2.0 18 40.50 34.30 14 36.66 -4.9MySize n MYSZ ... ... ...dd 3.58 .57 404 1.12 +72.8Mylan NV MYL ... ... 11 47.82 31.03 4467 36.48 -13.8MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 22 1.59 -53.2sMyoKard n MYOK ... ... ...dd 67.45 32.80 237 63.17 +50.0MyriadG MYGN ... ... 22 50.44 27.23 644 44.64 +30.0N -:NBT Bcp NBTB 1.00 2.7 17 41.88 34.05 71 37.47 +1.8NCS Mltst n NCSM ... ... ... 24.16 12.57 51 16.69 +13.2NETgear NTGR ... ... ...dd 78.30 44.20 203 61.00 +3.8NF EngSv NFEC ... ... ... 7.19 .83 22 4.40 +353.6NI Hldg n NODK ... ... ... 18.62 15.72 7 16.87 -.6NIC Inc EGOV .32 2.2 18 18.90 12.65 480 14.40 -13.3NICE Ltd NICE .64 .6 37 119.83 78.49 83 113.31 +23.3NII Hldg n NIHD ... ... ...dd 7.29 .22 783 5.61 +1223.1tnLIGHT n LASR ... ... ...cc 43.63 21.82 318 22.19 -17.7NMI Hldg h NMIH ... ... 16 24.50 11.95 334 22.69 +33.5tNN Inc NNBR .28 1.8 17 32.90 15.35 634 15.25 -44.7NV5 Global NVEE ... ... 29 92.75 40.01 46 84.61 +56.3NVE Corp NVEC 4.00 3.8 39 135.00 68.50 12 104.21 +21.2NXP Semi NXPI ... ... 31 125.93 84.35 6005 85.03 -27.4Nabriva n NBRV ... ... ...dd 8.54 2.33 570 2.75 -54.0NanoDim n NNDM ... ... ... 5.79 1.21 74 1.92 -37.5NanoString NSTG ... ... ...dd 18.86 5.87 711 17.62 +135.9NanoVib n NAOV ... ... ... 5.00 3.68 1 4.64 -.9Nanomtr NANO ... ... 29 48.26 22.08 345 36.73 +47.4NantHlth n NH ... ... ... 5.26 1.30 116 1.58 -48.2NantKwst n NK ... ... ... 5.98 2.66 127 3.56 -20.7Napco NSSC ... ... 35 17.45 7.90 45 14.73 +68.3Nasdaq NDAQ 1.76 2.0 22 96.84 71.65 1009 87.13 +13.4Natera n NTRA ... ... ...dd 29.62 8.60 845 24.38 +171.2Nathans s NATH 1.00a 1.2 54 107.05 60.35 4 84.54 +12.0NatAmUnv NAUH .18 20.5 ... 2.22 .76 11 .88 -38.0NatlBnksh NKSH 1.19e 2.6 23 49.75 37.55 5 45.49 +.1NatlBevrg FIZZ 1.50e ... 33 127.32 83.78 616 113.22 +16.2NatCineM NCMI .68 6.6 ...cc 10.94 5.09 608 10.33 +50.6NatlCmce n NCOM ... ... 20 48.60 35.84 92 40.59 +.8NatEnrSv n NESR ... ... ... 14.38 9.51 78 11.50 +15.6NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 18.22 158 26.47 +34.8NatGnH pfA NGHCP 1.88 7.6 ... 26.18 22.77 7 24.83 -1.7NatGnH pfB NGHCO 1.88 7.6 ... 25.98 22.02 16 24.78 -1.1NatGnH pfC NGHCN 1.88 7.6 ... 25.84 23.13 32 24.71 -1.3NatGnH 55 NGHCZ 1.91 7.6 ... 26.08 23.80 17 25.24 -.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 10 3.21 -2.7NatInstrm NATI .92 1.9 59 53.57 38.78 296 47.95 +15.2NatResrch NRC .68 1.8 75 42.85 26.35 22 38.20 +2.4NSecGrp NSEC .20 1.4 9 18.17 12.27 3 14.50 -11.3NatlVis n EYE ... ... ...cc 46.63 27.19 366 44.51 +9.6NatWstnLf NWLI .36 .1 11 368.00 276.00 8 315.00 -4.8NaturlAlt NAII ... ... 9 12.15 9.20 15 9.73 -5.6NatHlTr n NHTC .56f 2.4 6 27.23 14.15 34 23.05 +51.7NaturesSun NATR .40 4.6 ...dd 13.80 7.55 5 8.74 -24.3NatusMed BABY ... ... 51 43.60 28.00 215 35.45 -7.2Nav43 JSM 1.50 6.9 ... 25.00 20.21 37 21.85 -8.1Navient NAVI .64 4.7 8 15.10 11.48 2060 13.58 +2.0NavgGp s NAVG .28 .4 21 71.45 45.80 186 69.12 +41.9NebulaAc n NEBU ... ... ... 11.52 9.65 9.74 +.9NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 12 111.36 22.72 4999 56.65 -5.1Nemaura n NMRD ... ... ... 6.80 2.05 78 2.43 -57.7Neogen s NEOG ... ... 55 97.38 54.09 552 70.16 +13.8sNeoGenom NEO ... ... ...cc 15.49 7.08 533 15.02 +69.5NeonTh n NTGN ... ... ...dd 16.23 6.17 622 11.55 -23.0Neonode rs NEON ... ... ... 14.00 2.50 660 3.72 -49.9NeosTher n NEOS ... ... ...dd 13.15 4.61 323 4.76 -53.3Neovas grs NVCN ... ... ... 178.00 2.10 743 2.52 -95.8NeptWln g NEPT ... ... 10 5.14 .82 12074 4.60 +94.9Net1UEPS UEPS ... ... 7 13.20 5.90 328 8.02 -32.5NetElem rs NETE ... ... ... 33.51 3.47 114 5.35 -51.9NetApp NTAP 1.60 1.9 33 88.08 42.99 1830 86.15 +55.7NetEase NTES 1.94e .8 9 377.64 184.60 1504 233.95 -32.2Netix s NFLX ... ... ...cc 423.21 176.58 8339 381.43 +98.7NtScout NTCT ... ... 22 33.50 23.15 422 24.79 -18.6sNetSolTch NTWK ... ... 19 6.95 3.09 156 7.07 +50.1Neuralst rs CUR ... ... ... 3.09 .88 70 1.15 -33.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 60 1.37 -20.8Neurcrine NBIX ... ... ...dd 126.98 57.71 829 124.36 +60.3Neuronet n STIM ... ... ... 39.39 23.95 188 31.84 +14.6Neurotrpe h NTRP ... ... ... 11.93 3.97 10 8.99 +27.7NewAgeB n NBEV ... ... ... 9.99 1.30 93691 8.95 +312.4tNewLink NLNK ... ... ...dd 12.91 2.31 334 2.28 -71.9NYMtgTr NYMT .80 13.2 8 6.54 5.35 1173 6.04 -2.1NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 1 24.40 -3.6NYMtT pfC NYMTO 1.97 8.1 ... 25.44 22.97 5 24.46 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 10 23.99 -2.8NewatrTc n NEWA ... ... ... 29.69 7.86 55 9.45 +.6NewmrkGp NMRK ... ... 16 15.62 10.67 239 11.04 -23.2NewsCpA NWSA .20 1.5 ...dd 17.29 12.24 4466 13.10 -19.2NewsCpB NWS .20 1.5 ... 17.70 12.70 893 13.53 -18.5NewtekBsn NEWT 1.74e 8.4 ... 24.24 16.01 128 20.81 +12.5Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 0 25.37 -4.3Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 1 25.66 +2.2Nexeo Sol NXEO ... ... ... 12.64 7.17 558 12.10 +33.0Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.25 7.35 2 12.91 +34.2NexstarM NXST 1.50 1.9 7 89.75 58.10 342 79.94 +2.2NextDec n NEXT ... ... ... 10.80 3.95 63 5.46 -34.4NxtGenHl NXGN .70 3.7 31 23.73 12.24 421 19.13 +40.9NichFncl h NICK ... ... 29 12.50 7.59 10 12.00 +36.4NicoletBc n NCBS ... ... 15 61.89 51.22 23 53.88 -1.6NightstTh n NITE ... ... ... 29.55 10.01 207 18.52 +41.2Noodles NDLS ... ... ...dd 13.30 3.95 391 12.27 +133.7Nordson NDSN 1.40 1.0 23 151.84 118.51 157 137.53 -6.1NorSys NSYS ... ... ...cc 8.08 2.77 3 4.09 +6.0NorestB NBN .04 .2 18 29.95 18.85 7 21.47 -7.3NthnTech NTIC .40 1.2 37 41.90 15.75 23 34.70 +40.2NorTrst NTRS 2.20f 2.1 18 115.61 91.06 1233 103.66 +3.8NthnTr pfC NTRSP 1.46 5.8 ... 27.78 25.00 99 25.36 -3.4NorthdBc NFBK .40 2.6 20 18.39 15.14 66 15.30 -10.4Nthrim NRIM 1.08f 2.6 17 45.40 31.85 18 41.23 +21.8NwstBcsh NWBI .68 4.0 18 18.56 15.34 527 16.98 +1.5NwstPipe NWPX ... ... ...dd 22.00 16.60 32 19.60 +2.4NorwdFn s NWFL .88 2.3 30 40.58 27.65 5 38.80 +17.6NovaLfstyl NVFY ... ... ...dd 3.10 1.30 24 1.68 -30.0NovaMeas NVMI ... ... 15 32.00 23.38 56 26.17 +1.0Novan n NOVN ... ... ... 6.69 2.27 10 2.82 -33.2Novanta NOVT ... ... ... 78.85 43.55 136 67.57 +35.1Novavax NVAX ... ... ...dd 2.75 .96 4496 1.86 +50.0tNovelion rs NVLN ... ... ...dd 7.33 2.89 28 2.73 -12.5sNovoCure n NVCR ... ... ...dd 53.20 16.10 665 52.62 +160.5NovumeS n NVMM ... ... ... 4.75 1.12 13 1.30 -71.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 53 4.56 +12.3NuCana n NCNA ... ... ...cc 32.00 9.32 85 22.57 +123.2NuVasive NUVA ... ... 46 72.12 44.62 395 71.26 +21.8NuanceCm NUAN ... ... ...dd 18.75 12.18 2696 17.31 +5.9Nutanix n NTNX ... ... ... 64.87 21.82 3440 43.43 +23.1NutriSyst NTRI 1.00 2.6 22 60.80 26.06 803 38.32 -27.1sNuvectra NVTR ... ... ... 23.79 7.60 492 24.10 +210.6NvNq100Dy QQQX 1.68 6.9 ...q 28.19 20.24 188 24.31 +.4sNvidia NVDA .60 .2 54 285.22 177.00 15447 289.36 +49.5NxStageMd NXTM ... ... ...dd 28.75 22.70 913 27.85 +14.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 303 1.27 -63.7tNymoxPh NYMX ... ... ...dd 4.60 2.42 114 2.42 -26.7O -:O2Micro OIIM ... ... ... 2.40 1.30 136 2.26 +35.4OFS Cap OFS 1.36a 11.5 10 13.20 10.41 23 11.87 -.3OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 2 25.36 +1.8OHA Inv OHAI .08 5.3 38 1.68 1.05 4 1.52 +32.2OP Bancp n OPBK ... ... ... 14.10 10.12 14 11.66 -6.3OReillyAu ORLY ... ... 23 351.65 190.00 534 345.78 +43.8OSI Sys OSIS ... ... 67 96.64 50.50 83 75.22 +16.8OakVlyBcp OVLY .26e 1.3 17 25.65 16.27 11 19.39 -.8OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 263 4.97 +1.6OaktrSp28 OCSLL 1.53 6.1 ... 25.77 24.01 2 25.11 -.4OaktStInco OCSI .62f 7.2 11 9.06 7.03 29 8.65 +3.0OasmiaPh n OASM .02p ... ... 5.70 .80 129 4.00 +354.5ObalonT n OBLN ... ... ...dd 10.23 1.46 48 2.63 -60.2ObsEva n OBSV ... ... ... 20.35 8.15 85 17.79 +82.3OceanBio OBCI .05e ... ... 5.71 3.26 2 4.20 -3.2OceanPw h OPTT ... ... ...dd 2.54 .46 245 .69 -37.4vjOceanR rs ORIG ... ... ... 35.13 22.02 608 34.86 +30.1OceanFst OCFC .60 2.2 16 30.90 25.00 133 26.98 +2.8Oclaro OCLR ... ... 14 10.20 5.61 1798 8.92 +32.3OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.85 -6.4OcularTher OCUL ... ... ...dd 8.28 3.30 743 7.11 +59.8OdonateT n ODT ... ... ... 32.00 15.15 82 18.50 -26.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, October 2, 2018

PAGE 49

OdysMr rsh OMEX ... ... ...dd 13.75 3.17 13 8.08 +114.3OfficeDpt ODP .10 3.2 9 4.65 2.00 4303 3.13 -11.6OhioValB OVBC .84 2.3 23 56.15 34.56 5 36.56 -9.5OhrPhar h OHRP ... ... ...dd 2.18 .15 963 .19 -89.7Okta n OKTA ... ... ...dd 75.49 24.71 2660 71.82 +180.4OldDomFrt ODFL .52 .3 39 170.22 106.20 353 161.59 +22.8OldLnBc OLBK .40 1.3 16 35.72 26.98 41 31.23 +6.1OldNBcp ONB .52 2.7 25 20.95 16.36 900 19.13 +9.6OldPoint OPOF .44 1.6 22 34.64 24.07 8 28.25 -5.0OldSecBc OSBC .04 .3 15 16.30 12.15 78 15.17 +11.1OlScCTrI pf OSBCP .78 7.5 ... 10.68 10.31 4 10.44 +.1sOllies n OLLI ... ... 43 96.35 42.36 628 96.50 +81.2OlympStl ZEUS .08 .4 8 25.84 18.10 50 20.23 -5.9OmegaFlex OFLX .96 1.4 40 95.00 53.50 20 70.42 -1.4Omeros OMER ... ... ...dd 27.00 8.36 4338 13.96 -28.2Omnicell OMCL ... ... ...cc 73.00 39.75 274 70.23 +44.8OnSmcnd ON ... ... 9 27.10 18.06 4065 18.41 -12.1OnTrack OTIV ... ... ... 2.94 .88 27 .97 -28.6OncoMed OMED ... ... ...dd 5.56 1.74 54 2.06 -49.8Oncobiolog ONS ... ... ... 1.70 .78 2 .98 -24.6Oncobi wtA ONSIW ... ... ... .14 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 139 4.02 -35.8Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 42.45 4.97 210 6.91 -69.3OncoSec rs ONCS ... ... ...dd 2.95 .94 1885 1.40 -13.8sOneGpHosp STKS ... ... ...dd 3.59 1.32 34 3.56 +49.0OneHorz rs OHGI ... ... ...dd 3.38 .16 1801 .17 -87.9180 DgrCap TURN ... ... ... 2.50 1.66 16 2.17 +10.2OneStopS n OSS ... ... ...dd 6.25 3.17 2 3.64 -25.41800Flowrs FLWS ... ... 20 15.00 8.85 151 11.53 +7.8OneSpan OSPN ... ... ...cc 23.35 11.55 234 18.99 +36.6OpenText s OTEX .61f 1.6 20 40.31 32.05 342 37.77 +5.9OperaLtd n OPRA ... ... ... 15.62 8.68 102 8.90 -32.1OpesAcq n OPES ... ... ... 9.98 9.66 0 9.85 +1.8OpesAcq un OPESU ... ... ... 10.18 9.11 10.16 +1.4OpGn wt rs OPGNW ... ... ... 2.10 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 153 1.99 -57.4Ophthotech OPHT ... ... 1 4.50 2.25 73 2.37 -24.0OpiantPh n OPNT ... ... ... 48.00 12.75 81 17.51 -23.8OpkoHlth OPK ... ... ...dd 7.08 2.66 4971 3.43 -30.0tOptiNose n OPTN ... ... ...dd 30.00 12.36 312 11.67 -38.3Optibase OBAS ... ... ...dd 9.50 6.90 8.85 +11.2OptCable OCC .08 1.3 69 6.40 2.20 99 6.18 +156.8OptimBk h OPHC ... ... ... 13.96 1.85 2 5.02 +6.8OpusBank OPB .52e 1.9 17 30.95 23.70 170 26.75 -2.0OramedPh ORMP ... ... ... 11.34 4.60 17 4.85 -46.1OraSure OSUR ... ... 31 23.01 12.86 345 15.01 -20.4Orbcomm ORBC ... ... ...dd 11.95 8.50 600 10.88 +6.9Orbotch ORBK ... ... 20 65.75 41.71 362 59.14 +17.7Organovo ONVO ... ... ...dd 2.28 .91 411 1.16 -13.4Orgenesis n ORGS ... ... ... 16.80 5.06 25 5.35 -61.4OrignAg rs SEED ... ... ... 18.70 4.99 13 5.06 -40.5OrigBcp n OBNK .13 .3 ... 42.31 36.12 51 37.64 +.4OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 86 1.02 +15.9Oritani ORIT 1.13e 7.3 11 17.70 15.00 200 15.43 -5.9OrrstownF ORRF .52 2.1 19 27.05 23.00 16 24.54 -2.8sOrthoPed n KIDS ... ... ... 36.98 14.00 25 37.23 +94.0OrthoMed OFIX ... ... 76 61.98 47.27 102 57.01 +4.2OsirisTher n OSIR ... ... ... 11.93 7.30 65 11.17 +2.9OssenInn rs OSN ... ... ... 8.90 1.65 46 2.01 -30.2Otelco OTEL ... ... 11 17.75 9.33 2 17.45 +30.7Otonomy OTIC ... ... ...dd 6.45 2.50 104 2.93 -47.2OttawaBc n OTTW .20 1.4 54 14.85 13.61 4 13.95 -3.4OtterTail OTTR 1.34 2.8 23 49.75 39.00 56 47.09 +5.9OvaScience OVAS ... ... ...dd 1.65 .66 102 .76 -45.7Overstk OSTK ... ... ...dd 89.80 24.75 1750 28.37 -55.6Ovid Th n OVID ... ... ...dd 12.44 5.43 43 5.72 -42.0Oxbridge OXBR .48 26.7 3 4.22 1.00 16 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 192 16.50 +18.1OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 340 10.60 +5.5Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 1 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 0 25.80 +2.4OxfSqCap OXSQ .80 11.1 6 7.52 5.15 243 7.19 +25.3OxfSqC24 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 8.25 -1.6PAM PTSI ... ... 58 70.00 23.09 11 65.02 +88.8PB Bncp PBBI .24 2.0 ...cc 12.20 10.15 0 11.75 +9.3PC Cnnctn CNXN .34e ... 18 43.05 22.66 96 38.69 +47.6PC-Tel PCTI .22 4.7 ... 7.85 4.01 37 4.70 -36.2PCM Inc PCMI ... ... ...cc 25.23 6.90 70 18.92 +91.1PCSB Fn n PCSB .03p ... 51 22.34 18.14 37 20.06 +5.3PDC Engy PDCE ... ... ...dd 66.20 41.13 1022 48.76 -5.4PDF Sol PDFS ... ... 26 18.48 8.10 123 8.90 -43.3PDL Bio PDLI .20 7.8 ...dd 3.55 2.25 963 2.55 -6.9tPDL Cmt n PDLB ... ... ... 16.95 14.46 18 14.25 -6.1PHI vtg PHII ... ... ...dd 13.95 7.11 6 9.42 -19.5PHI nv PHIIK .20 2.1 ...dd 13.39 7.11 237 9.40 -18.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 75 12.55 -2.0PLX Phr rs PLXP ... ... ... 9.41 3.05 1 3.98 -42.3PRA Grp PRAA ... ... 53 43.75 26.85 283 36.15 +8.9PRA Hlth PRAH ... ... 69 112.88 75.71 433 110.79 +21.7PRGX Glbl PRGX ... ... ...dd 10.30 6.62 84 8.45 +19.0sPTC Inc PTC ... ... ...cc 107.39 55.74 961 105.87 +74.2PTC Thera PTCT ... ... ...dd 52.95 14.87 915 46.51 +178.8PacWstBc PACW 2.40 5.1 14 55.86 43.61 928 47.48 -5.8Paccar PCAR 1.12 1.6 12 79.69 59.82 1750 69.00 -2.9PacBiosci PACB ... ... ...dd 5.82 2.02 1761 5.14 +94.7PacCityF n PCB ... ... ... 20.95 18.56 80 19.67 -1.6PacEthanol PEIX ... ... ...dd 6.00 1.55 253 1.87 -58.9PacMerc PMBC ... ... 20 10.45 8.05 21 8.98 +2.6PacPreBc PPBI .15p ... 20 46.05 35.55 295 36.41 -9.0PaciraPhm PCRX ... ... ...dd 52.60 26.95 438 47.73 +4.6PainThr rs PTIE ... ... ...dd 12.80 .81 437 1.01 -74.8PanASlv PAAS .14 1.0 22 18.75 13.97 925 14.73 -5.3PangaeaL PANL ... ... 2 8.40 2.13 46 3.56 -3.3PapaJohns PZZA .90 1.8 20 73.51 38.05 1363 49.27 -12.2PapaMurph FRSH ... ... 13 6.50 4.40 21 5.10 -5.2ParatekPh PRTK ... ... ...dd 26.10 9.00 572 9.73 -45.6ParingaR n PNRL ... ... ... ParkCity PCYG ... ... 66 12.50 6.75 25 9.90 +3.7ParkOh PKOH .50 1.3 12 47.90 34.95 30 38.31 -16.6ParkeBcp PKBK .56f 2.5 16 24.80 17.39 7 22.23 +19.0PrtnrCm PTNR ... ... 22 6.60 3.23 0 5.17 -16.0PathfdBcp PBHC .24 1.6 22 16.64 15.00 15 15.05 -2.3PatrkInd s PATK ... ... 19 72.35 51.88 304 56.92 -18.0PatrNBc rs PNBK .04 .2 32 25.50 16.63 3 21.89 +22.6PatriotTr n PATI ... ... 13 23.80 16.72 2 19.80 +13.9PatternEn PEGI 1.69 8.6 15 24.94 16.58 761 19.68 -8.4Patterson PDCO 1.04 4.3 11 40.36 20.22 1235 24.10 -33.3PattUTI PTEN .16 .9 ...dd 25.03 14.60 2346 17.82 -22.6Pavmed n PAVM ... ... ...dd 5.99 .87 382 1.31 -42.7Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 75.73 59.34 2270 73.72 +8.3Paylocity PCTY ... ... ...cc 88.47 41.15 264 78.85 +67.2PayData rs PYDS ... ... ...dd 4.10 1.35 23 1.82 -28.1PayPal n PYPL ... ... 56 93.70 63.69 9125 87.55 +18.9pdvWirelss PDVW ... ... ...dd 39.75 22.50 22 34.28 +6.8PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 16 4.98 -7.8PeapkGl PGC .20 .7 17 38.00 30.37 44 30.50 -12.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 239 61.66 +30.8PnnNtGm PENN ... ... 34 36.90 22.74 883 32.75 +4.5PennVa n PVAC ... ... ... 96.13 32.49 114 80.60 +106.1PennantPk PNNT .72 9.6 9 7.84 6.29 118 7.49 +8.4PenPkFR PFLT 1.14 8.7 11 14.65 12.00 117 13.10 -4.5PennsWd PWOD 1.88 4.3 17 50.00 39.59 2 43.26 -7.1PensarAc n WRLS ... ... ... 10.17 7.75 499 9.98 +3.2PensareAc wt WRLSW ... ... ... .74 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 6 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.13 10.69 +3.6tPeopUtdF PBCT .70 4.2 14 20.26 16.95 9899 16.86 -9.8PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 99 25.75 -9.1PeBcOH PEBO 1.12 3.3 17 39.58 30.84 30 34.36 +5.3PeopBNC PEBK .52 1.8 15 34.54 26.32 5 28.76 -6.3PeopFSvc PFIS 1.32f 3.1 16 52.00 40.68 9 42.88 -7.9PeopUtah n PUB .40f 1.2 30 38.70 29.05 15 33.66 +11.1PepperFd n KPFS ... ... ... PepsiCo PEP 3.71 3.4 35 122.51 95.94 5053 110.71 -7.7Percptr PRCP .15 1.6 28 12.25 7.26 10 9.55 -1.5Percient PRFT ... ... 42 31.09 17.65 447 25.94 +36.0Performnt PFMT ... ... ...dd 3.52 1.52 9 1.94 +17.6PerionNwk rs PERI ... ... ... 4.05 2.13 103 2.91 -5.8PermaFix PESI ... ... ... 5.15 3.29 10 4.16 +14.0PermaPip PPIH ... ... ...dd 10.43 8.00 1 9.12 +1.3PernixT rs PTX ... ... ...dd 3.30 .76 227 .87 -63.8PerryEllis PERY ... ... 8 29.59 21.46 555 27.27 +8.9PershGld rs PGLC ... ... ... 3.23 .80 827 1.41 -41.3PetIQ n PETQ ... ... ... 43.93 17.03 640 37.49 +71.7PetMed PETS 1.08f 3.3 18 57.80 31.81 506 32.67 -28.2PFSweb PFSW ... ... ...dd 11.86 5.90 43 7.32 -1.5PhibroAH PAHC .40 .9 31 54.62 32.05 129 43.34 +29.4PhotrIn PLAB ... ... 1 11.00 7.20 373 9.67 +13.4PiedmLithn PLLL ... ... ... 17.98 10.00 1 11.05 -13.3PierisPhm PIRS ... ... ... 9.75 4.43 269 5.36 -29.0PilgrimsP PPC ... ... 8 38.39 16.30 1168 17.39 -44.0Pinduodou n PDD ... ... ... 30.48 17.20 4327 27.69 +3.7tPingtanM PME .04 1.8 14 4.20 2.22 21 2.23 -26.9PinnclEnt PNK ... ... ... 35.18 21.22 163 33.66 +2.8tPinnaclFn PNFP .56 .9 18 69.95 59.55 535 59.58 -10.1PioneerPw PPSI ... ... 25 7.95 4.40 2 4.94 -35.1Pixelwrks PXLW ... ... ...dd 7.05 3.15 209 4.50 -28.9PlatEag n EAGL ... ... ... 11.82 9.60 61 9.83 +.8PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.38 +3.7PlayaHot n PLYA ... ... ...dd 11.69 8.89 151 9.50 -12.0Plexus PLXS ... ... ... 66.78 53.21 153 57.61 -5.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 2342 1.93 -18.2PlumasBc PLBC .36f 1.4 13 29.45 20.35 4 24.92 +7.4Plurlsght n PS ... ... ... 38.37 19.25 933 31.10 +55.5PluristemT PSTI ... ... ...dd 2.12 1.14 147 1.30 -5.8PoageBksh PBSK .24 1.0 29 27.75 18.10 3 25.04 +19.2PointrTel h PNTR ... ... 17 19.65 10.25 2 12.87 -30.8PointsInt g PCOM ... ... 35 18.48 9.31 109 14.06 +36.6PolarPwr n POLA ... ... ... 6.85 4.01 41 5.45 +8.8Polarity rs PTE ... ... ... 41.22 15.21 508 19.63 -15.4Pool Corp POOL 1.80f 1.1 31 175.87 107.92 313 167.00 +28.8PopeRes POPE 3.20f 4.4 26 73.50 66.60 1 72.00 +3.2Popular BPOP 1.00 2.0 31 53.00 32.04 539 50.86 +43.3Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 9 25.44 +4.8PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 1 24.53 +8.5PortolaPh PTLA ... ... ...dd 56.70 24.63 1561 24.98 -48.7Potbelly PBPB ... ... ...dd 14.15 11.05 157 12.16 -1.1tPotltchDel PCH 1.60 4.0 22 56.35 40.80 686 40.11 -19.6PowellInds POWL 1.04 3.0 ...cc 41.42 22.80 52 34.89 +21.8PwrInteg POWI .64 1.0 30 86.60 60.55 401 61.46 -16.4PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 144.93 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 19 1.95 -37.5Precipio n PRPO ... ... ... 2.65 .32 824 .40 -66.5PrecTh rs AIPT ... ... ...dd 2.50 .81 47 1.00 -1.0PfdBkLA PFBC 1.00 1.7 ... 69.48 55.65 91 57.15 -2.8PrefrmdLn PLPC .80 1.1 33 96.83 55.41 6 72.47 +2.0PremFin s PFBI .60 3.2 12 26.05 16.78 23 18.68 -7.0sPremier PINC ... ... ...dd 45.98 27.16 1266 45.90 +57.2Presbia n LENS ... ... ... 7.14 1.55 4 1.77 -53.2Presidio n PSDO .16 1.1 ... 19.74 11.97 302 14.95 -22.0PriceTR TROW 2.80 2.5 19 127.43 89.38 1020 109.86 +4.7PrSmrt PSMT .70 .9 32 94.45 77.30 134 79.50 -7.7PrmEgy PNRG ... ... ...dd 80.50 45.30 72.20 +40.2PrimoWtr PRMW ... ... 62 20.72 10.47 175 17.48 +39.1Primoris PRIM .24 1.0 21 29.82 23.61 273 24.46 -10.0PrinPrice PSET .16e ... ... 35.55 30.15 1 35.10 +9.1PrinShHld PY .33e ... ... 34.81 30.40 33.73 +3.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 2 36.79 +17.0PrinMill ef GENY .06e ... ... 39.30 31.53 1 38.35 +10.4Prin US SC PSC ... ... ... 36.86 29.21 0 34.90 +10.1tPrinIntM n PXUS ... ... ... 106.29 99.98 0 98.95 -2.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 1675 58.60 -17.0PrinBio n PRNB ... ... ... 36.00 25.00 191 29.53 -9.6PriorityTc PRTH ... ... ... 12.99 8.34 110 10.04 -1.5PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.33 12.59 +18.5ProDex PDEX ... ... 28 13.40 6.05 33 10.30 +51.5ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 8 2.97 +71.8ProQRTher PRQR ... ... ...dd 22.85 2.75 217 20.22 +527.0sPrUltBio s BIB ... ... ...q 70.53 48.12 199 68.54 +22.2PrUltPQ s TQQQ ... ... ...q 73.36 37.68 8507 71.55 +54.7ProDvrs h rs IPDN ... ... ... 6.63 2.45 3 2.90 -29.1ProrEng PFIE ... ... 1 5.30 1.40 156 3.37 +75.5PrognicsPh PGNX ... ... ...dd 9.42 5.01 906 6.15 +3.4ProgrsSoft PRGS .62f 1.7 27 53.60 34.72 861 35.57 -16.5Proofpoint PFPT ... ... ...dd 130.27 82.61 1432 101.85 +14.7tPShtQQQ rs SQQQ ... ... ...q 27.10 10.96 18287 11.08 -48.5 ProS Ris n EQRR ... ... ... 52.12 41.58 4 49.69 +6.4PrUlNBio rs UBIO ... ... ... 46.35 25.80 33 43.18 +28.4tProUShBio BIS ... ... ...q 24.92 15.53 45 15.88 -28.0ProspctCap PSEC .72 9.9 9 7.60 5.51 5000 7.27 +7.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 145 10.12 -51.3ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 1 22.52 -7.1PrtctInsB PTVCB 1.12 4.9 52 25.70 21.90 13 23.08 -3.6ProteonTh PRTO ... ... ...dd 2.90 1.60 55 1.85 -2.6Proteos n PTI ... ... 6 8.61 1.41 143 2.44 -58.1Prothena PRTA ... ... ...dd 64.96 10.43 256 12.88 -65.6Provent n PRVB ... ... ... 8.00 3.35 41 4.00 -16.8ProvidSv PRSC ... ... 15 83.90 52.58 102 67.39 +13.6ProvidBc n PVBC ... ... ... 30.80 20.51 15 28.50 +7.8ProvFnH PROV .56 3.1 19 19.99 17.21 2 18.17 -1.3PrudntlBcp PBIP .20a 1.1 87 19.87 16.04 12 17.44 -.9PsychmCp PMD .72 3.8 18 22.88 15.99 4 18.94 -7.9Pulmatrix PULM ... ... ...dd 2.38 .28 438 .42 -70.6PulseBio n PLSE ... ... ...dd 34.82 12.51 38 14.24 -39.7PumaBiotc PBYI ... ... ...dd 136.90 40.45 503 46.25 -53.2PureAcq n PACQ ... ... ... 9.77 9.59 0 9.72 +.3PureAcq un PACQU ... ... ... 10.39 10.08 10.38 +2.5PureCycle PCYO ... ... ...dd 11.74 6.65 24 11.04 +32.2PurplInv n PRPL ... ... ...dd 13.90 5.04 58 5.37 -46.6PyxisTnkr PXS ... ... 32 12.22 .74 190 .95 -70.5QAD Inc B QADB .24 .6 ...dd 49.40 26.72 1 42.49 +37.8QAD A QADA .29 .5 ...dd 61.80 34.50 35 57.03 +46.8tQCR Hld QCRH .24 .6 14 49.70 40.40 34 39.76 -7.2QIWI plc QIWI .84e 6.5 13 20.05 12.50 89 12.91 -25.5Qorvo QRVO ... ... 92 86.84 64.53 1182 77.10 +15.8Qualcom QCOM 2.48 3.4 ...dd 76.50 48.56 9335 72.60 +13.4Qualstar rs QBAK ... ... ... 13.50 6.23 4 7.80 -7.1Qualys QLYS ... ... 84 98.30 50.00 224 86.05 +45.0Quantenn n QTNA ... ... ... 19.41 9.60 306 18.07 +48.1Quanterx n QTRX ... ... ...dd 24.81 13.00 89 20.80 -3.1Quartrhill g QTRH .05 ... 4 2.12 1.01 19 1.39 -24.5sQuestRes rs QRHC ... ... ...dd 2.91 1.08 174 2.89 +25.7QuickLog h QUIK ... ... ...dd 2.22 .98 97 1.00 -42.5Quidel QDEL ... ... ...cc 77.63 33.01 166 63.88 +47.4QuinStreet QNST ... ... 72 16.42 6.86 386 13.28 +58.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 2 2.74 +15.6Quotinet QTNT ... ... ... 9.02 2.78 201 7.22 +45.9QuratRet A QRTEA ... ... 20 29.11 20.00 3173 21.59 -11.6QuratRet B QRTEB ... ... 22 28.90 19.62 1 21.64 -11.9Qutoutiao n QTT ... ... ... 20.39 6.55 1336 6.75 -57.7R -:R1 RCM n RCM ... ... ... 11.00 3.42 666 10.01 +127.0RBB Bcp n RBB .36 1.5 ... 33.62 22.50 97 24.63 -10.0RBC Bear ROLL ... ... 47 158.18 111.61 84 150.28 +18.9RCI Hosp RICK .12 .4 11 34.84 24.31 26 29.53 +5.5tRCM RCMT 1.00e ... 20 7.50 4.25 7 4.22 -32.5RF Inds RFIL .08 1.1 12 12.75 2.15 223 7.33 +171.5RGC Res s RGCO .62 2.4 31 31.57 22.16 10 26.30 -2.9RLJ Ent rs RLJE ... ... ... 6.34 3.13 12 6.20 +68.5RMG Net h RMGN ... ... ...dd 2.73 .75 1.29 +57.3RMR Gp h RMR 1.00 1.1 51 98.00 51.03 31 92.59 +56.1RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 122 4.55 +11.0RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.12 3736 .59 -89.4sRaPhrm n RARX ... ... ...dd 18.53 4.78 288 18.29 +115.2RadNet RDNT ... ... 90 15.95 9.50 284 14.41 +42.7RadaElc rs RADA ... ... ...dd 3.86 1.77 140 2.94 -4.5tRadcom RDCM ... ... 28 22.40 11.05 44 11.09 -44.1RadiSys RSYS ... ... ...dd 1.65 .53 24 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 889 18.80 -40.8Radware RDWR ... ... ...dd 28.50 16.57 118 25.91 +33.6RamacoRs n METC ... ... ... 9.35 3.81 117 7.74 +12.5tRambus RMBS ... ... ...dd 15.50 10.76 482 10.71 -24.7RandCap RAND ... ... 3 3.50 2.05 1 2.58 -14.6Randgold GOLD 2.00f 2.8 29 104.05 59.90 522 70.28 -28.9RandBcp n RNDB ... ... ... 17.45 14.36 1 16.51 +7.5Rapid7 n RPD ... ... ...dd 39.40 17.08 461 36.35 +94.8RaveRest RAVE ... ... 16 2.33 1.09 39 1.47 +.5RavenInds RAVN .52 1.1 1 49.80 31.45 189 46.44 +35.2ReShape rs RSLS ... ... ... 39.00 .04 5957 .05 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 40 15.83 -5.2ReadgIntB RDIB ... ... 21 34.64 20.10 0 28.50 +23.9RealGSol h RGSE ... ... ...dd 3.25 .30 1919 .37 -74.8RealNetwk RNWK ... ... ...dd 5.00 2.63 16 2.91 -14.9Rl NxtEc n BLCN ... ... ... 25.05 21.69 14 23.68 -2.4RealitCh n BCNA ... ... ... 24.47 20.01 2 21.14 -12.6tRealmTh n RLM ... ... ... 13.00 2.92 2 2.93 -56.5sRealPage RP ... ... 80 66.10 39.80 1481 61.74 +39.4ReataPh n RETA ... ... ...dd 99.50 19.31 337 75.87 +167.9ReconTech RCON ... ... ...dd 5.36 1.01 50 1.20 -7.7RecroPhm REPH ... ... ... 13.05 4.78 175 7.20 -22.2RedRobin RRGB ... ... 22 70.10 36.20 282 39.51 -29.9RedRkRs n RRR .40 1.5 ... 36.99 22.67 755 26.19 -22.4RedViolt n RDVT ... ... ...dd 46.40 4.35 34 6.20 -86.6Redn n RDFN ... ... ... 31.50 16.69 815 18.11 -42.2RedhillBio RDHL ... ... ... 11.49 4.30 164 8.93 +73.7Regenrn REGN ... ... 27 477.00 281.89 866 394.23 +4.9RegnxBio n RGNX ... ... 54 85.10 23.25 377 75.15 +126.0RegulusTh RGLS ... ... ...dd 1.52 .17 427 .20 -80.8Reis Inc REIS .76 3.3 ...dd 24.00 16.74 83 22.99 +11.3ReliantBcp RBNC .32 1.3 24 30.00 21.90 19 23.76 -7.3Reliv In rs RELV ... ... ...dd 8.44 3.72 0 5.05 +5.9RemarkHld MARK ... ... ...dd 15.10 2.83 285 3.14 -67.7RemoraR n RRI ... ... ... Renasant RNST .80 2.0 16 49.78 39.11 221 40.50 -1.0sRenewEn REGI ... ... 5 28.80 9.50 735 27.84 +135.9RenminTi rs ABAC ... ... ... 4.76 1.50 44 2.00 -32.2RentACt RCII .32 2.3 24 14.94 7.22 646 14.16 +27.6Replgn RGEN ... ... ...cc 58.99 29.56 641 55.53 +53.1Replimun n REPL ... ... ... 23.55 14.03 55 15.57 +2.7RepBncp RBCAA .97 2.1 18 50.70 34.24 15 45.26 +19.0tRepFBcp FRBK ... ... 50 9.75 7.05 176 7.02 -16.9resTORbi n TORC ... ... ...dd 21.10 7.55 109 13.95 -17.4RschFrnt REFR ... ... ...dd 1.83 .60 67 1.63 +56.7Resonant RESN ... ... ... 8.55 3.17 117 3.85 -48.5ResConn RECN .52f 3.1 28 17.95 13.20 152 16.58 +7.3RestorRob n HAIR ... ... ...dd 11.95 1.45 174 2.68 -41.7RetailOpp ROIC .78 4.2 54 20.14 16.18 1108 18.39 -7.8RetoEco n RETO ... ... ... 12.75 3.13 4 3.36 -52.3Retrophin RTRX ... ... ...dd 33.00 20.09 198 27.81 +32.0RevanceTh RVNC ... ... ...dd 37.45 22.25 179 24.50 -31.5RevenHo n RVEN ... ... ... 4.97 2.32 0 3.97 -14.3RevolutL rs RVLT ... ... ... 6.64 2.18 71 2.72 -17.3ReWalkRob RWLK ... ... ...dd 1.60 .70 98 .89 -19.1RhythmP n RYTM ... ... 40 37.23 16.80 254 28.63 -1.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 135 6.79 -12.2RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 53 2.82 +90.5RichrdElec RELL .24 2.7 ...cc 10.40 5.76 14 8.74 +29.7RigelPh RIGL ... ... ...dd 4.71 2.56 2523 3.14 -19.1RigNet RNET ... ... ...dd 24.05 10.03 73 20.54 +37.4RiminiSt n RMNI ... ... ... 10.40 .25 51 6.00 -24.1tRiotBlck RIOT 1.00p ... ... 46.20 3.53 535 3.45 -87.9RiseEdCy n REDU ... ... 20 18.60 9.50 55 12.26 -17.1RittrPh rs RTTR ... ... ... 4.15 1.55 72 1.86 -43.6RivrvwBcp RVSB .14f 1.6 16 9.99 7.83 29 8.70 +.3RivrviewF n RIVE ... ... ... 14.55 13.10 2 13.75 +2.2RocktPh n RCKT ... ... ... 25.96 7.08 342 23.53 +125.4RockwllM RMTI ... ... ...dd 8.63 3.62 69 4.14 -28.9RockyBr RCKY .48 1.7 18 33.45 13.40 66 27.85 +47.4RkyMChoc RMCF .48 4.7 11 12.60 10.06 3 10.20 -13.4sRoku n ROKU ... ... ...dd 75.70 18.35 8449 76.48 +47.7Rosehill n ROSE ... ... ... 10.84 5.75 484 6.00 -23.7Rosehill wt ROSEW ... ... ... 1.57 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 7.40 9.50 -15.6RossStrs s ROST .90 .9 26 100.59 62.34 2297 98.58 +22.8RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 303 76.91 -6.3Rubicon rs RBCN ... ... ... 9.46 6.76 0 9.00 +12.8RubiusTh n RUBY ... ... ... 33.01 19.67 136 22.96 -5.3RmblOn B n RMBL ... ... ... 10.98 3.53 101 10.54 +102.9RushEntA RUSHA .12p ... 25 55.40 37.95 294 39.75 -21.8RushEntB RUSHB .12p ... 31 52.76 36.61 14 40.15 -16.7RuthsHosp RUTH .44 1.4 29 33.95 19.45 237 31.00 +43.2tRyanair RYAAY 1.55e 1.9 ... 127.61 94.25 2859 80.93 -22.3S -:S&T Bcp STBA 1.00 2.3 19 47.77 37.79 64 42.58 +7.0S&WSeed SANW ... ... ...dd 4.40 2.35 26 2.69 -31.0SB FinGp SBFG .32 1.6 14 20.51 16.60 4 20.26 +9.6SB FnGp pf SBFGP .65 3.2 ... 21.10 16.01 20.25 +13.1SB OneBc SBBX .30f 1.2 20 32.85 23.60 30 24.55 -8.6SBA Com SBAC ... ... ...cc 177.67 142.31 470 157.39 -3.7SEI Inv SEIC .60f 1.0 20 78.35 58.15 575 60.20 -16.2SelasLf rs SLS ... ... ... 13.08 .80 329 1.18 -85.0SG Blck n SGBX ... ... ... 7.00 3.01 21 4.00 -33.1SGOCO rs SGOC ... ... ... 2.29 .90 19 .99 -6.6SI Fincl SIFI .24 1.7 14 15.70 13.60 5 13.86 -5.7SIGA Tc n SIGA ... ... ... 8.47 5.61 340 6.46 +9.3SLM Cp SLM ... ... 16 12.46 9.65 2009 11.10 -1.8SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 4 69.00 +.4SmartGlb n SGH ... ... 6 56.69 26.58 471 28.57 -15.2SMTC hg SMTX ... ... ... 3.18 1.30 20 2.82 +49.1SORL SORL ... ... 3 8.45 3.75 54 4.15 -38.2SP Plus SP ... ... 21 41.70 32.15 37 35.43 -4.5SPAR Gp h SGRP ... ... ... 3.75 .90 20 .98 -20.2SpdDorWrF DWFI ... ... ... 25.82 23.22 14 23.39 -7.5SPI Eng rs SPI ... ... ... 2.61 .25 134 .30 -53.1SPS Cmce SPSC ... ... ...cc 100.68 45.02 113 97.21 +100.1SS&C Tch s SSNC .32f .6 35 60.97 39.15 1605 55.84 +37.9SSLJ.cm n SSLJ ... ... ... 5.75 .48 160 .61 -82.6SSR Mng g SSRM ... ... 19 11.44 7.64 414 8.72 -.8SVB FnGp SIVB ... ... 27 333.74 180.33 356 312.20 +33.6SVMK n SVMK ... ... ... 20.00 15.20 1478 15.70 -8.9SabanCap n SCAC ... ... ... 10.18 9.84 2 10.12 +2.1SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.3 11 23.83 15.78 1488 22.53 +20.0SabreCorp SABR .56 2.2 30 26.78 17.79 1477 25.34 +23.6SAExplr rs SAEX ... ... ... 73.80 5.40 228 11.77 -73.3SaftyInsGr SAFT 3.20 3.6 23 99.70 70.45 55 87.92 +9.4SagaComm SGA 1.20 3.4 4 46.80 35.05 8 35.68 -11.8SageThera SAGE ... ... ...dd 195.97 59.57 276 138.90 -15.7Saia Inc SAIA ... ... 37 87.05 55.16 145 76.00 +7.4SalemMda SALM .26 7.6 13 6.75 3.10 56 3.41 -24.2SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 43.04 -3.6SanderFm SAFM 1.28 1.3 8 176.43 95.97 599 99.38 -28.4SndySpr SASR 1.12 2.9 17 43.87 36.41 154 38.63 -1.0Sanlp JBSS .55a .8 24 79.37 54.32 55 70.88 +12.1SangTher SGMO ... ... ...dd 27.50 11.30 1647 16.60 +1.2Sanmina SANM ... ... 16 39.40 24.60 195 27.09 -17.9Sano rt GCVRZ ... ... ... .60 .35 20 .53 +39.5Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 46.07 2145 148.76 +167.4Savara rs SVRA ... ... ...dd 17.19 7.85 223 10.62 -28.4scPhrma n SCPH ... ... ...dd 18.17 4.10 48 5.10 -57.8ScanSource SCSC ... ... 14 45.35 31.40 74 38.61 +7.8Schmitt h SMIT ... ... ...dd 4.47 1.74 19 2.78 +1.5Schnitzer SCHN .75 2.8 7 38.85 25.00 400 27.03 -19.3ScholRck n SRRK ... ... ...dd 27.02 13.09 31 24.64 +59.0Scholastc SCHL .60 1.3 ...dd 47.94 33.85 291 45.59 +13.7SciGames SGMS ... ... ...dd 62.80 24.35 1054 25.27 -50.7ScrippsEW SSP .20 1.2 52 19.26 10.69 355 16.24 +3.9Scynexis SCYX ... ... ...dd 2.50 1.05 279 1.22 -47.4SeaChange SEAC ... ... ... 4.03 1.38 243 1.80 -54.2SeacstBkg SBCF ... ... 22 34.95 22.42 170 28.71 +13.9SeagateT STX 2.52 5.4 12 62.70 33.15 3082 46.98 +12.3SeanrgM rs SHIP ... ... ...dd 1.66 .70 39 .86 -17.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 7.54 .82 4032 .81 -77.4SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 34 2.87 +10.4SeaSpine n SPNE ... ... ...dd 16.51 8.76 32 15.19 +50.1sSeattGen SGEN ... ... ...dd 81.59 47.75 1136 81.16 +51.7SecndSight EYES ... ... ...dd 2.58 1.05 237 1.82 -4.7ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 63 12.67 +31.2SecWkA A n SCWX ... ... ...dd 15.88 7.83 87 13.92 +56.9SecNtl lf SNFCA .23t ... 3 5.90 4.05 16 5.37 +7.4SelectBc lf SLCT ... ... 19 14.25 11.44 29 12.34 -2.4SelIncREIT SIR 2.04 9.5 19 26.26 17.90 295 21.39 -14.9SelIntCon n SIC ... ... ... 13.00 9.65 27 10.50 -17.0SelectaB n SELB ... ... ... 24.02 7.95 150 15.93 +62.4SelectvIns SIGI .72 1.2 20 65.93 53.55 183 61.10 +4.1SmLEDS rs LEDS ... ... ...dd 10.49 1.95 43 4.16 +11.5Semtech SMTC ... ... 68 60.55 31.30 422 54.70 +59.9SenecaB SENEB ... ... ...dd 35.95 27.00 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 20 31.98 +4.0SenesTc n SNES ... ... ...dd 3.87 .30 142 .70 -2.5 SenHous SNH 1.56 9.1 11 19.98 14.86 1241 17.20 -10.2SenHous 42 SNHNI 1.41 5.8 ... 25.67 22.48 21 24.10 -4.6SenHous 46 SNHNL 1.56 6.1 ... 27.29 24.97 18 25.52 -5.0Senmiao n AIHS ... ... ... 8.91 3.75 11 4.65 -17.7Senomyx SNMX ... ... ...dd 1.71 .62 175 1.49 +14.2SensusHlt n SRTS ... ... ... 8.88 4.67 52 8.72 +69.0SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 0 9.83 +.8SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.32 +3.5SeqentialB SQBG ... ... ...dd 3.02 1.36 101 1.69 -5.1SeresTh n MCRB ... ... ...dd 15.40 6.65 114 7.25 -28.5SvcSource SREV ... ... ...dd 4.47 2.61 490 2.78 -10.0ServiFst s SFBS .44 1.2 18 44.95 35.35 99 38.17 -8.0SesenBio SESN ... ... ...dd 3.50 .62 1106 2.04 +151.5SevStars h SSC ... ... ...dd 7.00 1.41 431 3.78 -18.0SevernBc SVBI .12 1.3 43 9.86 6.70 12 9.55 +31.6SharingE rs SEII ... ... 34 12.40 2.10 9 2.73 -64.0Sharps SMED ... ... ...dd 5.15 3.14 18 3.47 -15.2SharpSprg SHSP ... ... ...dd 14.87 3.27 37 13.84 +214.3ShndTele s SHEN .26f .7 ... 41.80 29.93 128 38.43 +13.7ShiftPixy n PIXY ... ... ... 6.35 2.00 163 3.98 +38.2Shiloh SHLO ... ... 12 12.28 6.45 152 9.53 +16.2Shineco n TYHT ... ... ... 4.60 .83 58 .98 -57.4Shire SHPG 1.06e .6 92 182.36 123.73 1352 178.19 +14.9ShoeCarnvl SCVL .32 .8 26 45.00 17.94 376 38.13 +42.5ShoreBcsh SHBI .32 1.8 18 20.09 15.74 11 17.62 +5.5ShotSpot n SSTI ... ... ... 66.14 12.56 245 55.68 +296.3Shuttery SFLY ... ... ...cc 100.34 39.76 619 65.65 +32.0SiebertFn SIEB .10a .7 ...dd 21.61 3.60 10 14.35 +6.3SiennaBi n SNNA ... ... ... 26.00 12.77 34 14.41 -20.6Sientra SIEN ... ... ...dd 26.79 8.79 179 24.03 +70.9SierraBc BSRR .64 2.3 16 31.19 24.32 30 28.29 +6.5SierOnc g n SRRA ... ... ...dd 4.09 1.54 399 1.65 -55.8SierraWr SWIR ... ... 19 23.50 15.10 240 19.72 -3.6SifyTech SIFY .02e 1.1 ... 2.10 .76 48 1.52 +48.4SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 150 1.20 -44.2Sigmatr SGMA ... ... 11 11.61 5.26 4 5.75 -43.2SignatBk SBNY .56p ... ... 161.92 108.89 535 113.48 -17.3SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 237 27.63 -6.0SilcLtd SILC 1.00 2.5 18 77.95 32.00 56 40.62 -42.1SilcnLab SLAB ... ... 84 110.70 80.17 208 91.18 +3.3SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 437 53.90 +1.8SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 3.92 -7.4Silvercrest SAMG .56 4.0 19 18.27 13.10 23 13.97 -13.0SimmnsFst s SFNC .60 2.1 18 33.45 27.08 399 28.74 +.7sSimplyGd n SMPL ... ... ... 19.52 11.01 1233 19.46 +36.5SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.25 38 19.92 +23.7Sina SINA ... ... 33 124.60 63.20 469 70.13 -30.1Sinclair SBGI .72 2.6 12 40.15 25.13 1233 28.02 -26.0SinoGlobl SINO ... ... 22 3.40 1.04 62 1.12 -56.3Sinovac h SVA ... ... ...dd 8.75 6.06 22 7.80 -1.0SiriusXM SIRI .04 .7 35 7.70 5.17 24958 6.30 +17.5SitoMobl rs SITO ... ... ...dd 8.60 1.37 89 1.77 -73.7SkySolar SKYS ... ... ...dd 2.00 .46 387 .61 -59.3SkyWest SKYW .40 .7 16 65.80 42.85 334 56.32 +6.1SkywksSol SWKS 1.52f 1.7 18 117.65 83.05 1183 91.45 -3.7SleepNmbr SNBR ... ... 25 40.72 26.22 501 35.33 -6.0SmartFn rs SMBK ... ... 20 27.69 19.49 39 23.43 +8.0SmartSnd n SND ... ... ... 11.06 4.08 540 4.39 -49.4SmthM hrs SMSI ... ... ...dd 3.41 1.09 122 2.68 -5.6SocilRltyA n SRAX ... ... ...dd 7.95 2.12 80 3.68 -35.0SocketM n SCKT ... ... ... 4.19 1.86 7 2.40 -33.0SodaStrm SODA ... ... 50 143.30 59.76 224 143.00 +103.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 54 7.61 -28.9SolarCap SLRC 1.64 7.6 12 22.55 19.70 50 21.51 +6.4SolarSCap SUNS 1.41 8.4 14 18.40 16.10 23 16.70 -6.0SolarEdg n SEDG ... ... 18 70.74 28.15 681 37.90 +.9Soleno wt rs SLNOW ... ... ... .63 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 22 2.27 +26.1SolidBio n SLDB ... ... ...dd 54.84 6.83 563 46.34 +104.9Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 148 1.82 -18.0SonicCorp SONC .64 1.5 28 44.87 23.22 1155 43.27 +57.5SonicFdry SOFO ... ... ...dd 3.87 1.51 9 1.65 -45.2tSonomaPh SNOA ... ... ...dd 5.92 1.45 9 1.45 -73.4Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.13 1600 14.73 -26.0Sophiris SPHS ... ... ...dd 4.05 1.80 163 2.74 +20.7SorrentoTh SRNE ... ... 21 10.65 1.70 1719 4.13 +8.7SotherlyH SOHO .50f 7.0 55 7.62 5.81 23 7.12 +10.4SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.38 -1.0SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 4 25.07 -1.1SouMoBc s SMBC .52f 1.4 16 41.49 33.71 7 36.80 -2.1SoundFin SFBC .56 1.4 23 40.87 32.10 2 39.55 +16.2SouthState SSB 1.36f 1.7 22 94.50 79.85 151 80.55 -7.6SthnFstBsh SFST ... ... 16 48.75 36.00 10 38.71 -6.2SoNatBcVa SONA .32 2.0 30 18.24 15.11 43 15.99 -.2SsdeBTX SBSI 1.20 3.5 18 37.57 31.73 170 34.20 +1.5SparkEn s SPKE .72 8.8 ...dd 15.30 7.93 85 8.24 -33.5SparkEn pf SPKEP 2.19 9.4 ... 27.49 21.90 11 23.31 -12.4SparkTh n ONCE ... ... ...dd 96.59 41.06 453 53.84 +4.7SpartnMot SPAR .10 .7 26 19.45 11.10 219 14.71 -6.6SprtnNash SPTN .72 3.6 ...dd 27.72 16.32 108 19.88 -25.5SpectPh SPPI ... ... ...dd 25.29 13.19 1072 16.92 -10.7SperoTh n SPRO ... ... ... 19.00 9.29 116 10.72 -8.8Sphr3D grs ANY ... ... ... 3.95 .13 890 .34 -86.3Spherix rs SPEX ... ... ...dd 2.42 .95 20 1.02 -27.1SpirtTex n STXB ... ... 74 22.56 20.04 6 21.59 -1.2Splunk SPLK ... ... ...dd 130.00 62.39 2410 117.56 +41.9SpokHldgs SPOK .50 3.3 34 18.85 13.75 89 14.94 -4.5SportsWhs SPWH ... ... 11 6.99 3.66 211 5.62 -15.0SprBkPh n SBPH ... ... ...dd 18.93 10.63 27 11.88 -11.6SprottFoc FUND .61e 8.3 ...q 8.39 7.30 85 7.36 -7.1Sprouts SFM ... ... 28 29.67 17.55 1662 27.24 +11.9StaarSur STAA ... ... ... 54.00 12.30 397 47.03 +203.4Staff360 rs STAF ... ... ... 5.65 1.14 173 2.13 -32.4Stamps.cm STMP ... ... 25 285.75 160.00 432 219.03 +16.5Std AVB n STND ... ... ... 39.45 29.97 6 31.28 +.7sStarBulk rs SBLK ... ... ...dd 14.60 8.62 2224 15.11 +34.2StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.60 +1.1StarsGp g TSG ... ... ... 38.95 19.70 947 24.49 +5.1Starbucks s SBUX 1.44f 2.6 25 61.94 47.37 12664 55.58 -3.2StatAutF STFC .40 1.3 ... 34.31 24.84 15 29.90 +2.7StateBkFn STBZ .80 2.7 19 35.99 27.56 178 30.05 +.7StealthGas GASS ... ... 15 4.70 3.12 23 3.60 -17.4SteelCon STCN ... ... ... 2.90 1.49 6 2.12 -14.9StlDynam STLD .75 1.6 13 52.10 33.57 1813 45.69 +5.9SteinMart s SMRT .30 13.3 ...dd 4.04 .48 405 2.25 +94.0StellrAcq n STLR ... ... ... 11.00 10.00 0 10.67 +4.5StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 321 17.04 +9.2Stericycle SRCL ... ... ...dd 76.73 56.38 873 57.39 -15.6SterlBcp n SBT .04 .3 ... 14.98 10.81 54 11.54 -9.1SterlCons STRL ... ... 18 18.90 10.74 157 13.47 -17.3SMadden SHOO .80 ... 24 58.95 37.25 509 52.31 +12.0Stewrdshp SSFN .12 1.1 14 12.75 9.30 2 10.60 +3.4StitchFix n SFIX ... ... ... 52.45 14.48 8774 44.63 +72.8StockYBc s SYBT 1.00f 2.8 18 41.90 34.00 41 35.74 -5.2StoneCastle BANX 1.52 6.8 17 24.92 20.00 9 22.41 +11.3StrataS rs SSKN ... ... ...dd 3.88 1.06 152 3.49 +183.7Stratasys SSYS ... ... ...dd 26.17 17.17 404 22.41 +12.3StratEdu STRA 2.00f 1.5 40 138.97 80.75 111 136.17 +52.0Strattec STRT .56 1.6 20 49.20 29.70 7 36.00 -17.3StratusPrp STRS 1.00e ... 54 35.90 27.25 15 30.98 +4.3StreamHlth STRM ... ... ... 2.82 1.00 7 1.15 -32.0StrgbrBio n SBBP ... ... ... 9.25 3.85 432 4.82 -33.5SummerInf SUMR ... ... ...dd 1.98 .72 45 1.56 +4.0SumFWV SMMF .52 2.3 12 28.16 21.78 14 23.05 -12.4SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.35 +21.8SumTher n SMMT ... ... ... 15.90 1.94 70 2.12 -80.9SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .7 48 70.83 45.44 103 54.38 -15.9SundEng n SNDE ... ... ... 9.59 3.83 2 5.83 -1.9SunesisP rs SNSS ... ... ...dd 7.69 1.80 100 2.03 -45.0SunOpta STKL ... ... ...dd 9.65 6.27 164 7.29 -5.9SunPower SPWR ... ... ...dd 10.00 6.36 1522 7.11 -15.7Sunrun n RUN ... ... 11 16.45 5.08 1682 12.24 +107.5Sunworks n SUNW ... ... ... 1.65 .45 239 .50 -52.4SuperCom SPCB ... ... ...dd 4.95 1.53 71 1.79 -54.2SupTech rs SCONW ... ... ... 14.90 1.47 122 1.92 -82.4SupGpCos s SGC .40f 2.1 17 28.85 18.00 33 18.64 -30.2Supernus SUPN ... ... 30 61.25 33.30 419 49.09 +23.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 36 2.90 +19.8SurfaceOn n SURF ... ... ... 18.18 8.64 58 10.69 -19.8SurgPtrs n SGRY ... ... ...dd 19.95 7.10 334 15.99 +32.1Surmodic SRDX ... ... ...cc 82.35 25.00 77 73.38 +162.1SutroBio n STRO ... ... ... 15.90 14.58 133 14.65 -3.6SykesEnt SYKE ... ... 56 32.15 25.90 132 30.42 -3.3Symantec lf SYMC .30 1.4 10 33.92 17.81 5154 20.79 -25.9Synacor SYNC ... ... ...dd 2.85 1.35 172 1.91 -17.0Synalloy SYNL .13m .6 ...dd 24.80 11.88 11 22.51 +68.0Synaptics SYNA ... ... ...dd 55.25 33.73 439 44.41 +11.2SyndaxP n SNDX ... ... ...dd 15.20 6.10 1102 8.42 -3.9SyneosH h SYNH ... ... ...dd 59.45 31.10 765 51.00 +17.0SynrgyPh SGYP ... ... ...dd 3.57 1.43 3198 1.68 -24.7Synlogic rs SYBX ... ... ...dd 20.12 7.27 187 14.05 +44.8Synopsys SNPS ... ... 49 103.40 80.13 911 97.87 +14.8Syntel SYNT 15.00e ... 20 41.06 18.82 716 40.97 +78.2Synthes rs SES ... ... ... 4.32 2.00 3 2.33 -18.0Sypris SYPR .08 5.3 ...dd 1.90 1.25 5 1.50 +8.7SyrosPhar n SYRS ... ... ... 17.62 6.30 72 11.34 +16.5T -:sT-MobileUS TMUS ... ... 28 70.88 54.60 2684 70.25 +10.6TAT Tch h TATT .34e 4.9 16 11.65 6.40 9 6.87 -34.6tTCG BDC n CGBD 1.48a 8.8 12 20.30 16.67 179 16.81 -16.1TD Ameritr AMTD .84 1.6 25 63.01 46.66 2852 52.37 +2.4TDH Hld n PETZ ... ... ... 31.75 1.41 11 1.52 -73.0TESSCO TESS .80 5.5 28 24.85 12.35 5 14.45 -28.3TFS Fncl TFSL 1.00f 6.8 49 16.62 14.32 246 14.78 -1.1TG Thera TGTX ... ... ...dd 17.35 4.95 2224 5.51 -32.8THL Credit TCRD 1.08 13.3 8q 9.67 7.70 89 8.12 -10.3TKK Sym n TKKS ... ... ... 9.55 9.50 0 9.52 TKK Sy un TKKSU ... ... ... 10.20 10.00 3 10.08 +.4TKK Sym rt TKKSR ... ... ... .53 .35 26 .40 -4.8TMSR Gl s TMSR ... ... 54 10.32 1.84 4 2.45 -50.8TOP Shi rs TOPS ... ... ... 35.50 .69 477 1.18 -53.0TPI Co n TPIC ... ... ... 32.22 16.35 194 28.58 +39.7TSR Inc TSRI ... ... 39 9.40 4.25 7.10 +36.5TTEC Hl TTEC .56f 2.2 25 43.75 23.50 58 25.87 -35.7TTM Tch TTMI ... ... 36 19.91 13.72 1287 15.77 +.6Tabula n TRHC ... ... ...dd 91.16 24.24 323 78.14 +178.6TactSys n TCMD ... ... ...cc 73.24 22.72 351 68.93 +137.9Taitron h TAIT .10 5.2 ...dd 2.89 1.22 17 1.92 +14.3sTakeTwo TTWO ... ... ...dd 139.60 92.81 1605 137.41 +25.2Talend n TLND ... ... ...dd 73.52 35.46 302 68.80 +83.6TandmD rs TNDM ... ... ...dd 52.55 2.14 5113 38.57 +1534.3TandyLthr TLF ... ... 12 8.45 6.79 1 7.69 -.8Tantech n TANH ... ... ... 3.78 1.10 206 1.64 -36.4Taoping h TAOP ... ... ...dd 5.20 1.10 44 1.27 -14.2Tapimmu n TPIV ... ... ... 13.55 2.58 279 8.99 +129.3Tarena TEDU .28e 3.5 ...dd 15.97 7.11 57 7.91 -47.2TaylrDv TAYD ... ... 25 15.14 9.70 1 11.38 -15.2tTechData h TECD ... ... 23 108.62 70.21 448 70.25 -28.3TechComm TCCO ... ... ...dd 15.40 3.70 3 4.55 -60.3TechTarg TTGT ... ... ... 34.47 11.61 416 19.51 +40.2Tecnoglass TGLS .56 5.6 24 10.29 6.70 37 9.97 +35.6Tecogen TGEN ... ... ... 4.20 2.05 4 3.12 +15.6Telenav TNAV ... ... ...dd 6.85 4.50 41 5.12 -6.9Teligent TLGT ... ... ...dd 7.34 2.43 120 3.90 +7.4Tellurian rs TELL ... ... ...dd 13.74 6.45 935 8.75 -10.2sTenable n TENB ... ... ... 39.18 29.10 722 38.52 +27.3TenaxTh rs TENX ... ... ... 12.63 4.41 25 4.63 -52.8TenzAcq un TZACU ... ... ... 10.44 10.01 7 10.07 +.4TerrFmP lf TERP 2.13e 18.4 ... 14.20 9.55 600 11.58 -3.2TerritBcp TBNK .88f 3.0 15 33.00 29.03 4 29.32 -5.0Tesaro TSRO ... ... ...dd 129.10 25.62 1249 38.83 -53.1Tesla Inc TSLA ... ... ...dd 387.46 244.59 21713 310.70 -.2TetraTc TTEK .48 .7 28 72.20 44.65 296 68.12 +41.5Tetraphase TTPH ... ... ...dd 7.98 2.05 544 2.66 -57.8TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 6 25.48 +.8TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 10 25.27 -1.1TxCapBsh TCBI ... ... 16 103.05 77.65 382 81.10 -8.8TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 2.9 27 120.75 89.31 3655 107.74 +3.2TexRdhse TXRH 1.00 1.5 31 75.24 47.70 921 67.72 +28.5 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, October 2, 2018

PAGE 50

The9Ltd rs NCTY ... ... ... 5.04 .83 93 1.40 -27.1TherapMD TXMD ... ... ...dd 7.66 4.34 5575 5.88 -2.6TherpxBio n TRPX ... ... ... 7.69 3.00 337 4.57 -14.4TheravBio TBPH ... ... ...dd 35.90 21.27 406 33.24 +19.2TheStreet TST .10 4.6 4 2.50 .87 32 2.19 +51.01347PrpIns PIH ... ... 41 8.25 6.10 2 6.52 -10.11347PrIn pf PIHPP 2.00 8.0 ... 28.00 24.15 1 25.13 +3.03PEA Int n TPNL ... ... ... 5.33 2.63 84 3.83 +4.9ThundBr n TBRG ... ... ... 9.77 9.60 2 9.73 +.8ThundBr un TBRGU ... ... ... 10.20 9.97 10.16 +1.1TiberAcq n TIBR ... ... ... 9.75 9.55 9.67 +1.0TiberAc un TIBRU ... ... ... 10.28 10.00 4 10.22 +2.0TileShop TTS .20 ... 39 13.20 5.15 306 7.00 -27.1Tilray n TLRY ... ... ... 300.00 20.10 14204 164.98 +636.8TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 20 33.13 +24.8Tiptree TIPT .14 2.2 20 7.24 5.35 26 6.48 +8.9TitanMach TITN ... ... ...dd 25.09 13.66 193 15.25 -28.0TitanPh rs TTNP ... ... ... 2.85 .20 1763 .21 -84.2TivityHlth TVTY ... ... 18 48.50 29.95 385 32.57 -10.9Tivo Cp TIVO .72 5.7 97 20.18 11.30 1009 12.65 -18.9Tocagen n TOCA ... ... ... 15.80 7.52 319 15.76 +53.8TonixPh rs TNXP ... ... ...dd 5.11 .58 190 .60 -82.6TopImage TISA ... ... ...dd 1.75 .91 1 .94 -17.6Torchlght TRCH ... ... ...dd 1.51 .86 79 .97 -27.3TottenAc n TOTA ... ... ... 9.99 9.63 12 9.67 +.2TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 10.38 +2.5TowerSemi TSEM ... ... 12 36.69 19.26 282 21.48 -37.0TownSprts CLUB ... ... ...dd 14.85 5.00 92 8.63 +55.5TowneBank TOWN .64 2.1 ... 35.30 27.85 116 29.99 -2.5TraconPh n TCON ... ... ...dd 3.91 1.90 81 2.13 -36.4TractSupp TSCO 1.24 1.4 26 92.45 54.76 1067 90.30 +20.8TradDsk A n TTD ... ... ... 161.50 40.70 1671 143.52 +213.8TrnWEnt TWMC ... ... 3 2.60 .65 17 .94 -48.5TransAct TACT .36 2.4 35 15.80 8.80 42 14.92 +12.6Transcat TRNS ... ... 33 25.35 12.00 18 22.29 +56.4TransGlb TGA .14 4.0 ...dd 4.13 1.21 466 3.52 +144.6TranslBio n TBIO ... ... ... 16.60 9.21 106 9.95 -13.6TravelCtrs TA ... ... ...dd 6.10 3.05 207 5.60 +36.6TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 17 24.64 -2.4TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 20 24.60 -2.4Travelct 30 TANNZ 2.00 8.2 ... 25.55 21.60 57 24.45 -2.2Travelzoo TZOO ... ... 43 21.15 5.75 91 11.59 +79.7TrmntMtg n TRMT ... ... ...dd 17.28 11.10 2 11.46 -22.0Trevena TRVN ... ... ...dd 2.64 1.34 4601 2.35 +46.9Tricida n TCDA ... ... ... 40.10 21.87 80 30.13 +15.9TriCoBsh TCBK .68 1.8 22 43.80 35.09 90 37.47 -1.0TridntAcq n TDAC ... ... ... 9.85 9.72 9.82 +.7TridntAcq un TDACU ... ... ... 10.20 10.00 10.12 +.9TrilliumTh TRIL ... ... ... 13.30 4.80 513 5.65 -22.1TriMas h TRS ... ... 22 31.80 22.70 123 29.92 +11.9Trimble TRMB ... ... 60 45.70 32.01 1466 43.24 +6.4TrinityBio TRIB .88 21.2 4 6.54 3.76 34 4.16 -18.4TrinMrg n TMCX ... ... ... 9.86 9.71 9.83 +.7TrinMrg un TMCXU ... ... ... 10.30 10.00 6 10.25 +2.4TripAdvis TRIP ... ... ...cc 62.36 29.50 1861 51.07 +48.2TriStCap TSC ... ... 17 30.10 21.90 381 27.38 +19.0TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 1 25.85 -.2TriumphBc TBK ... ... 21 44.70 28.46 286 37.46 +18.9Trivago n TRVG ... ... ... 11.59 4.01 954 5.59 -18.3Tronc TRNC ... ... ...cc 24.74 13.86 121 16.05 -8.8Trovagn rsh TROV ... ... ... 12.96 .65 301 .80 -78.4TrueCar TRUE ... ... ...dd 16.45 8.75 539 13.84 +23.6TruettHrst THST ... ... ...dd 3.19 1.26 17 1.90 -8.2Trupanion TRUP ... ... ...dd 46.70 25.43 754 32.26 +10.2TrstNY TRST .27f 3.3 15 9.70 8.25 248 8.29 -9.9Trustmk TRMK .92 2.8 16 36.32 29.78 237 33.20 +4.2T2 Biosys TTOO ... ... ...dd 9.98 3.60 720 6.72 +63.1Tucows grs TCX ... ... 43 71.75 49.80 48 55.64 -20.6TuesMrn TUES ... ... ...dd 4.10 2.38 154 3.17 +15.3Tuniu TOUR ... ... ...dd 9.88 5.81 51 7.12 -7.2TurtleBc rs HEAR ... ... ... 34.50 1.64 1022 19.53 +977.8TwlSeas n TWLV ... ... ... 9.94 9.50 9.60 +.7TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .35 .42 +20.021stCFoxA FOXA .36 .8 21 50.15 24.81 7134 46.21 +33.821stCFoxB FOX .36 .8 20 49.65 24.30 3675 45.84 +34.321Vianet VNET ... ... 40 11.54 5.01 266 10.27 +28.7TwinDisc lf TWIN .36 1.6 63 31.95 18.60 28 23.21 -12.6TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 5 17.26 -4.82U TWOU ... ... ...dd 98.58 55.23 501 74.28 +15.1TymeTch n TYME ... ... ... 8.30 2.01 66 2.71 -57.5U -:US AutoPts PRTS ... ... 3 3.14 1.08 87 1.53 -39.3US Concrte USCR ... ... 30 86.35 44.00 275 45.80 -45.2US Gld rs USAU .21e ... ... 3.27 .97 59 1.05 -35.6UFP Tch UFPT ... ... 27 37.25 26.00 11 36.57 +31.5UMB Fn UMBF 1.16 1.7 18 82.14 68.76 196 70.13 -2.5USEcology ECOL .72 1.0 42 77.15 44.50 59 73.15 +43.4USGlobInv GROW .03 1.9 39 7.49 1.41 73 1.57 -59.7USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tech h USAT ... ... ... 16.83 5.85 1556 7.27 -25.4USA Trk USAK ... ... ...cc 29.15 12.14 40 20.51 +13.1UTStarcm UTSI ... ... 26 6.51 2.30 24 3.86 -31.4Ubiquiti UBNT .25 .2 26 101.33 49.40 337 97.07 +36.7UltaBeauty ULTA ... ... 29 290.30 187.96 695 282.96 +26.5UltimSoft ULTI ... ... ...cc 332.44 188.96 238 320.71 +47.0UltraClean UCTT ... ... 5 34.59 12.28 409 12.40 -46.3UltPetro n UPL ... ... ... 10.18 .82 6139 1.16 -87.2Ultragenyx RARE ... ... ...dd 90.98 41.67 449 76.42 +64.8Ultralife ULBI ... ... 22 10.95 5.80 54 7.83 +19.5Umpqua UMPQ .84 4.1 16 24.89 19.46 976 20.64 -.8UniQure QURE ... ... ... 43.23 9.47 486 33.93 +73.2UnicoA UNAM ... ... ...dd 10.20 6.80 1 7.00 -18.1UnionBkVA UBSH .92f 2.4 21 42.74 31.77 236 38.14 +5.4UnionBkVT UNB 1.20 2.2 26 55.00 45.05 3 53.62 +1.3UnBnOH UBCP .52 4.0 18 14.00 11.70 1 13.09 -1.2UtdBOH UBOH .48 2.1 12 24.00 20.35 22.90 +3.2UBSI UBSI 1.36 3.8 21 39.95 33.40 471 35.77 +2.9UtdCmBks UCBI .60f 2.2 16 34.18 25.76 405 27.67 -1.7UCmntyFn UCFC .28f 2.9 16 11.98 8.66 103 9.62 +5.4UtdContl UAL ... ... 13 91.39 56.51 2460 87.61 +30.0UtdFnBcp UBNK .48 2.9 15 19.35 15.47 122 16.66 -5.6UtdFire UFCS 1.24 2.5 31 61.56 38.95 48 49.28 +8.1sUtdInsur UIHC .24 1.1 ...dd 22.42 15.30 120 21.73 +26.0UtdNtrlF UNFI ... ... 9 52.69 28.25 859 29.66 -39.8USecBcCA UBFO .40f 3.6 24 11.65 8.82 7 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .72 38 1.02 -32.0USLime USLM .54 .7 23 101.40 70.56 3 78.06 +1.2UtdTherap UTHR ... ... 8 152.55 100.57 302 125.96 -14.9UtdGrdian UG 1.50e 9.1 25 21.33 15.00 6 16.42 -11.2UnitGrp UNIT 2.40 12.0 51 23.42 13.94 1132 19.98 +12.3UnityBcp UNTY .28 1.2 15 25.50 19.00 14 22.50 +13.9 UnityBio n UBX ... ... ... 24.56 12.75 158 15.99 -4.0UnivDisp OLED .24 .2 73 209.00 78.75 517 120.21 -30.4UnvElc UEIC ... ... 14 67.44 26.97 70 39.22 -17.0UnivFor s UFPI .35e 1.0 15 39.58 31.16 357 33.91 -9.9UnvLogist ULH .42 1.2 27 37.68 20.10 63 36.51 +53.7UnvStainls USAP ... ... 57 31.20 18.53 64 25.23 +17.8tUnivstPa UVSP .80 3.1 15 32.25 26.30 261 26.11 -6.9UnumTh n UMRX ... ... ...dd 17.66 10.00 110 10.37 -6.7UplandSoft UPLD ... ... ...dd 38.30 18.52 210 32.43 +49.7UrbanOne UONE ... ... ...dd 4.85 1.40 4 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 23 2.00 +14.3UrbanOut URBN ... ... 21 52.50 21.76 2625 40.04 +14.2UrogenP n URGN ... ... ... 69.57 25.56 37 47.82 +28.5UrovantS n UROV ... ... ... 12.27 10.01 261 11.95 +2.6UtahMed UTMD 1.08 1.1 ... 117.65 73.05 13 95.33 +17.1Uxin Ltd n UXIN ... ... ... 10.49 4.88 564 6.51 -32.7V -:VBI Vac n VBIV ... ... ... 5.10 1.68 1540 2.41 -43.6VEON VEON .29e 10.1 ... 4.23 2.20 2200 2.88 -25.0VOXX Intl VOXX ... ... 5 8.75 4.64 68 5.24 -6.4VSE Corp s VSEC .32f 1.0 12 59.90 32.11 21 32.47 -33.0Vaccinex n VCNX ... ... ... 12.00 6.66 9 6.92 -39.2Valerits hn VLRX ... ... ... 6.79 .78 518 1.20 -57.9ValueLine VALU .76 3.0 24 26.94 17.21 2 25.44 +31.5VanE GenD GNRX ... ... ...q 64.65 54.44 109 64.08 +8.0sVanE VecBi BBH ... ... ...q 136.76 111.36 15 135.09 +8.4VandaPhm VNDA ... ... ...dd 23.50 11.90 1240 22.70 +49.3VangIntHi VYMI 2.38e 3.8 ... 72.32 60.88 136 62.82 -6.2VangIntDiv VIGI 1.17e 1.8 ... 70.39 62.15 41 64.60 -2.6VangEMGv VWOB 3.54 4.7 ...q 81.18 74.31 139 75.43 -6.0V exUSRE VNQI 2.93e 5.2 ...q 65.20 55.62 969 56.00 -7.4tVanShTTr VGSH 1.20a 2.0 ...q 60.71 59.66 612 59.61 -1.1VanSTCpB VCSH 2.08 2.7 ...q 80.13 77.84 1440 78.02 -1.6VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 1 80.88 -4.8VangR3K VTHR 2.17e 1.6 ...q 135.39 115.87 4 133.99 +9.1VanR2KGr VTWG .82e .5 ...q 160.14 127.32 16 153.71 +13.4VanR2KV VTWV 1.88e 1.7 ...q 119.55 101.33 10 113.93 +4.0VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 66 133.46 +9.1sVanR1KGr VONG 1.65e 1.0 ...q 160.45 128.19 80 160.23 +16.1VanIntTTr VGIT 1.41 2.3 ...q 64.74 61.81 227 61.92 -3.2VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 35 111.10 +2.3VangR1K VONE 2.28e 1.7 ...q 135.26 115.49 20 133.78 +9.2VanMtgBSc VMBS 1.44 2.8 ...q 52.90 50.79 560 50.82 -3.1VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 97 87.44 -8.7tVanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 45 71.45 -8.4VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 1376 83.26 -4.7VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.29 577 48.36 -1.0VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 1327 54.39 VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.20 755 54.09 -4.8VantEng n VEAC ... ... ... 10.05 9.62 30 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 0 10.60 +4.0VarexImag VREX ... ... ... 43.76 27.31 206 27.91 -30.5Varonis VRNS ... ... ...dd 83.10 41.50 250 71.45 +47.2VascuBio VBLT ... ... ... 9.05 1.55 751 1.66 -76.6Vaxart rs VXRT ... ... ... 11.88 2.37 14 2.80 -55.0VectoIQ n VTIQ ... ... ... 9.65 9.51 9.57 -.1VectoIQ un VTIQU ... ... ... 10.54 9.97 10.20 +2.0VeecoInst VECO ... ... ...dd 22.35 9.95 473 10.50 -29.3VBradley VRA ... ... 33 17.38 6.99 947 15.74 +29.2Veracyte VCYT ... ... ...dd 12.86 5.23 822 9.58 +46.7Verastem VSTM ... ... ...dd 10.35 2.77 4333 6.52 +112.2Vericel VCEL ... ... ...dd 14.95 3.30 483 13.95 +156.0VerintSys VRNT ... ... 82 52.45 37.10 174 48.99 +17.1Verisign VRSN ... ... 42 164.19 105.40 619 159.93 +39.8Verisk VRSK ... ... 42 122.80 83.01 609 120.39 +25.4Veritex VBTX ... ... 21 33.08 25.26 182 27.91 +1.2tVeritone n VERI ... ... ... 52.38 10.00 332 9.55 -58.8Vermillion VRML ... ... ...dd 2.10 .47 85 .70 -63.7VeronaPh n VRNA ... ... ... 25.55 10.44 0 12.75 +7.4Verrica n VRCA ... ... ...dd 23.29 13.23 66 16.12 -7.9Versartis VSAR ... ... ...dd 3.05 1.30 196 1.45 -34.1sVertexEn VTNR ... ... ...dd 1.91 .71 2140 2.00 +110.5sVertxPh VRTX ... ... ...cc 193.78 136.50 1841 191.57 +27.8Veru Inc VERU ... ... ...dd 2.68 .90 311 1.31 +14.9ViaSat VSAT ... ... ...dd 80.26 59.16 347 62.78 -16.1ViacomA VIA .80 2.2 8 40.64 28.20 39 35.85 +2.7ViacomB VIAB .80 2.5 6 35.55 22.13 5638 32.46 +5.4sViavi VIAV ... ... 36 11.55 8.34 6445 12.17 +39.2Vical rs VICL ... ... ...dd 3.70 1.02 27 1.37 -25.1Vicor VICR ... ... ... 64.50 16.30 1602 42.06 +101.2VicDvAcc n VSDA ... ... ... 31.48 26.46 0 31.19 +9.6VicMultiF n VSMV ... ... ... 30.32 25.56 1 30.26 +9.7Vict500VW CFA .44e .9 ...q 52.94 45.69 99 51.63 +5.8VictDisEnV CSF .38e .8 ...q 50.77 42.30 11 47.75 +5.8Vict500EV CFO .47e .9 ...q 52.77 45.60 104 51.61 +5.8VicEM Hi n CEY ... ... ... 28.35 23.10 5 23.53 -9.9VictDevVol CIZ .01j ... ...q 39.92 32.89 16 34.13 -2.8VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 79 47.38 +2.0VictSCVol CSA .16e ... ...q 51.78 43.09 2 49.14 +6.7VictIntlVol CIL .15e ... ...q 46.94 38.37 40.21 -1.1VicEmMkt CEZ ... ... ... 31.99 26.16 1 27.12 -8.6VictLCHiDv CDL .44e ... ...q 47.44 42.65 19 46.12 +1.8VictIntHiD CID .33e ... ...q 38.00 32.77 0 33.44 -7.6VictCap n VCTR ... ... ... 13.50 8.27 33 9.55 -17.7ViewRay n VRAY ... ... ... 13.21 5.50 1474 9.78 +5.6VikingTh n VKTX ... ... ...dd 24.00 1.69 5963 16.21 +299.3VikngTh wt VKTXW ... ... ... 3.84 .55 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 3 34.07 +11.2VillSupMkt VLGEA 1.00 3.7 15 31.49 21.95 15 27.04 +17.9ViomiTc n VIOT ... ... ... 10.95 7.56 329 9.00 -.9sViperEnPt VNOM 2.40e 5.6 49 43.25 18.02 514 43.07 +84.6VirTra n VTSI ... ... ...cc 7.36 4.14 12 5.24 -16.8Virco VIRC .06 1.2 ... 5.95 3.70 7 4.89 -3.2VirtuFin n VIRT .96 4.8 10 37.85 13.10 1207 20.13 +10.0VirtusInv VRTS 2.20f 1.9 14 138.03 106.55 67 114.05 -.9VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 17 100.26 -.7Virtusa VRTU ... ... ...cc 58.60 34.79 99 52.91 +20.0VistaGn n VTGN ... ... ... 2.65 .69 260 1.48 +33.0Visteon s VC ... ... 18 140.64 92.21 438 93.17 -25.5VitalThera VTL ... ... ...dd 9.75 .25 1985 .27 -95.5ViveveMd n VIVE ... ... ...dd 5.95 1.60 233 2.48 -50.1Vivopwr n VVPR ... ... ... 6.69 1.02 19 1.45 -50.0Vivus rs VVUS ... ... 2 10.10 3.33 140 4.33 -13.9Vodafone VOD 1.82e 8.5 ... 32.75 21.13 12409 21.43 -32.8VoyagerT n VYGR ... ... ...dd 31.91 11.54 258 18.05 +8.7vTvThera n VTVT ... ... ...dd 8.40 .65 46 .78 -87.1Vuzix VUZI ... ... ...dd 11.40 4.55 159 6.39 +2.2W -:WCF Bcp n WCFB .20 2.1 ... 10.24 8.75 6 9.34 -1.9WD 40 WDFC 2.16 1.3 41 184.25 106.55 57 170.50 +44.5WMIH WMIH ... ... ...dd 1.67 .60 3160 1.38 +62.5 WSFS s WSFS .44 .9 14 57.70 45.71 129 46.33 -3.2WSI Inds WSCI .16 2.3 77 6.99 2.90 25 6.95 +15.8WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.00 +3.3WalgBoots WBA 1.76f 2.4 15 80.68 59.07 5115 72.46 -.2WashFed WAFD .72f 2.3 14 37.70 30.66 283 31.42 -8.3WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.2 17 63.25 51.25 21 54.18 +1.7WaterstnF WSBF .48a 2.8 16 20.05 16.60 36 16.95 -.6WaveLfSc n WVE ... ... ... 56.00 21.00 91 47.22 +34.5WaysideT WSTG .68 5.3 6 17.25 11.19 3 12.73 -23.8Web.com WEB ... ... 11 28.35 15.75 236 27.95 +28.2WeiboCorp WB ... ... ... 142.12 66.68 1261 72.52 -29.9WelleslyBc WEBK .22 .6 22 34.50 26.00 2 34.00 +14.5Wendys Co WEN .34 2.0 19 18.68 13.57 3259 17.08 +4.0WernerEnt WERN .36 1.0 22 43.95 33.20 768 35.71 -7.6Wesbanc WSBC 1.16 2.7 18 51.12 38.09 106 43.68 +7.5WestBcp WTBA .80 3.5 14 28.00 22.65 15 23.06 -8.3WAmBcp WABC 1.60 2.7 29 64.76 53.26 81 59.36 -.3WestellT rs WSTL ... ... 31 4.60 2.50 13 2.75 -26.7WDigital WDC 2.00 3.4 6 106.96 53.61 4431 58.02 -27.0WstNwEnB WNEB .16 1.5 22 11.25 9.80 21 10.56 -3.1WstptFuel g WPRT ... ... ...dd 4.33 2.10 387 3.00 -20.2WestwtrRs WWR ... ... ... 1.42 .16 1232 .23 -79.0WeycoGp WEYS .92 2.6 21 39.93 27.00 6 34.89 +17.4Wheeler wt WHLRW ... ... ... .08 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.1 ... 22.65 12.58 7 18.60 -15.0Wheelr pfD WHLRD 2.19 10.5 ... 22.84 14.66 5 20.90 +4.0Wheeler rs WHLR 1.36 31.8 ...dd 12.30 3.25 15 4.28 -57.1WhiteHFin WHF 1.42 10.3 9 15.80 10.92 29 13.85 +3.2Wilhelmina WHLM ... ... 30 7.54 4.90 5 6.83 +5.6WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3sWillScot WSC ... ... ... 17.70 9.45 2648 17.94 +41.3WillmValV WVVI ... ... 23 8.86 7.82 6 7.90 -4.3WillVV pfA WVVIP .22e 4.6 ... 6.00 4.17 0 4.76 -8.7Willdan WLDN ... ... 26 35.11 19.25 31 32.56 +36.0WillisLFn WLFC ... ... 13 36.70 22.51 8 34.58 +38.5WillisTwW WLTW 2.40 1.7 40 165.00 139.73 573 141.75 -5.9Windstm rs WIN ... ... ... 13.65 3.03 453 4.94 -46.6Wingstop n WING .32f .5 88 70.74 31.53 403 67.08 +72.1Winmark WINA .60 .4 26 187.10 121.55 5 161.94 +25.1WinsFin WINS ... ... ... 390.88 33.38 1 48.00 -73.3Wintrust WTFC .76 .9 17 99.96 76.00 324 84.25 +2.3Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1tWintrst pfD WTFCM 1.64 6.1 ... 29.31 26.54 9 26.67 -4.6WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 8 18.97 +7.7WT SCQDv DGRS .66e 1.8 ...q 38.74 33.14 8 37.22 +4.2WT USQDv DGRW .59e 1.3 ...q 44.96 38.18 144 44.52 +7.5WTChixSte CXSE 1.54e 2.2 ...q 96.79 67.77 11 71.48 -17.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 1 69.15 -5.4WisdomTr WETF .12 1.5 22 13.41 7.57 1246 8.19 -34.7WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 17 23.89 -12.3WT NegAB AGND .78 1.8 ...q 45.12 43.10 269 43.85 +1.2WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 5 47.98 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.40 14 21.52 +5.0WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 62 24.24 +.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 23 30.14 -6.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 12 45.59 -1.1WTEMCnG EMCG .59e 2.8 ...q 28.89 20.59 8 21.32 -20.9sWix.com WIX ... ... ... 121.10 50.90 679 114.98 +99.8Woodward WWD .57 .7 29 89.30 68.56 194 79.81 +4.3Workday WDAY ... ... ...dd 157.12 95.35 1615 145.87 +43.4Workhrs rs WKHS ... ... ...dd 3.45 .91 191 1.09 -57.4WldAccept WRLD ... ... 16 125.14 71.02 44 111.60 +38.3WrightMed WMGI ... ... ...dd 29.50 19.01 762 28.97 +30.5WrightM rt WMGIZ ... ... ... 1.74 .61 12 1.49 -1.3tWynn WYNN 3.00 2.4 35 203.63 126.78 3490 125.29 -25.7X-Y-Z:xG Tech rs XGTI ... ... ... 1.98 .37 97 .43 -73.5XOMA rs XOMA ... ... 16 37.25 15.35 54 17.54 -50.7XTL Bio rs XTLB ... ... ... 3.94 1.55 8 2.25 -1.6XBiotech n XBIT ... ... ... 5.80 2.13 118 3.24 -17.8XcelBrnds XELB ... ... 10 4.00 1.80 1 2.38 -27.9XcelEngy XEL 1.52 3.2 20 52.22 41.51 2697 47.12 -2.1Xcerra XCRA ... ... ... 14.87 9.50 0 14.27 +45.8Xencor XNCR ... ... ...dd 48.38 18.97 704 38.57 +76.0XeneticB n XBIO ... ... ... 8.95 1.37 88 2.51 +30.8XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 158 12.34 +336.8XeriaPh n XERS ... ... ... 27.98 15.75 57 17.32 -14.3sXilinx XLNX 1.44 1.8 41 80.68 62.27 1809 79.96 +18.6Xperi XPER .80 5.4 ...dd 28.33 14.20 380 14.87 -39.1XpressSp rs XSPA ... ... 1 1.80 .11 513 .15 -89.1Xunlei Ltd XNET ... ... ... 27.00 4.21 297 7.22 -53.1YRC Wwde YRCW ... ... ...dd 17.61 8.07 384 8.85 -38.5YY Inc YY ... ... 5 142.97 66.46 772 72.61 -35.8Yandex YNDX ... ... 81 44.49 29.48 1754 32.47 -.9YangRvPt n YERR ... ... ... 17.40 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 11.71 4.56 89 5.66 -24.3Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 22 1.46 -17.5tYintechIn n YIN .36e 7.2 ...dd 14.81 5.01 24 4.97 -48.0sYmAbsTh n YMAB ... ... ... 28.03 22.50 214 26.05 +8.5YogaWks n YOGA ... ... ... 3.61 .99 34 1.13 -60.1YorkWater YORW .67 2.2 29 39.00 27.45 34 30.31 -10.6Youngevt n YGYI ... ... ... 7.75 3.17 188 7.11 +72.2YulongE rs YECO ... ... ... 9.00 1.14 14 1.41 -47.8ZK Intl n ZKIN ... ... ... 16.00 2.67 4 3.20 -67.3Zafgen ZFGN ... ... ...dd 12.36 3.34 216 11.29 +144.4Zagg ZAGG ... ... 15 23.70 10.90 222 14.55 -21.1ZaiLab n ZLAB ... ... ... 35.74 17.17 176 19.65 -7.4ZealndPh n ZEAL ... ... ... 19.36 12.01 14 16.45 +20.9ZebraT ZBRA ... ... ...cc 179.47 101.49 280 173.20 +66.9ZillowA s ZG ... ... ...cc 65.42 38.76 494 42.17 +3.5ZillowC n Z ... ... ...cc 65.70 38.63 2418 42.30 +3.4ZionO&G ZN ... ... ...dd 5.80 .85 1042 1.30 -39.8ZionsBcp ZION 1.20e 2.4 15 59.19 43.50 2262 49.57 -2.5ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.45 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.60 2.23 971 3.06 -26.1Zix Corp ZIXI ... ... 36 5.93 3.82 73 5.46 +24.7Zogenix rs ZGNX ... ... ...dd 62.75 32.40 521 46.74 +16.7ZosanoP rs ZSAN ... ... ... 25.80 3.80 120 4.01 -61.4Zscaler n ZS ... ... ... 48.24 24.76 1496 39.93 +21.0Zumiez ZUMZ ... ... 20 32.70 16.70 488 26.83 +28.8Zynerba n ZYNE ... ... ...dd 15.14 5.59 393 7.86 -37.2Zynga ZNGA ... ... 67 4.57 3.20 7233 4.01 +.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 Money FundsAB Government Money ... 1.99 AB Government Money ... 1.99 AB Government Money ... 2.00 AIM MMCshRes 34 1.53 AIMMMInv 34 1.68 AIM Premier Portfoli 24 2.16 AIM Premier Tax Exem 9 1.40 AIM Premier U.S. Gov 33 1.97 AIM Short Term Invts 27 1.98 AIM Short Term Invts 10 1.35 AIM Short Term Invts 10 2.03 AIM Short Term Invts 20 2.17 AIM Short Term Invts 30 1.98 AlBernExRK p ... 1.95 AllBrnExRsv I ... 1.98 AlliBernExRsvA ... 1.80 AlliBernExRsAd ... 1.80 AlliBernExRsvB ... 1.77 AlliBernExRsC ... 1.79 ABGovMMSel 22 1.98 AmC CapPr 45 1.60 AmC Prime 41 1.73 AmCentUSGv 21 1.57 AmCPrime t 41 1.48 American Century Pri 41 .98 BBH MM Inst 46 1.95 BBH MMkt 46 1.70 BLFMuniDlr 23 1.17 BMOGov I p 12 1.89 BMO Gov Y 12 1.64 BMO Institutional Pr 23 2.08 BMO Institutional Pr 23 1.83 BMOPrimeI p 24 2.06 BMO Prime Y 24 1.82 BNY Mellon Governmen 23 1.58 BNYMellon M 23 1.83 BNY Mellon National 15 1.01 BR TFdCsMg 29 1.47 BL FedTrDlr 46 1.68 BLFTrCsMg 50 1.43 BLFT Adm 29 1.87 BlackRock Cash Fds, 20 1.94 BLFFedFDlr 29 1.71 BLFedFdPCS p 29 1.44 BLFFedFnd 29 1.96 BRInst 25 2.06 BLFCASel p 6 .36 BLFedFdSel p 29 1.13 BLMunFdSel 23 .62 BLFTempFdSel 30 1.15 BlackRock Liquidity 29 1.92 BlackRock Liquidity 46 1.53 BlackRock Liquidity 29 1.56 BlackRock Liquidity 50 1.53 BlackRock Liquidity 6 .54 BlackRock Liquidity 29 1.57 BlackRock Liquidity 46 1.43 BlackRock Liquidity 29 1.46 BlackRock Liquidity 50 1.10 BlackRock Liquidity 29 1.93 BlackRock Liquidity 29 1.14 BLF FedTr 46 1.93 BLF TrsTr 50 1.93 BLFTrsTrDlr 50 1.68 BLFT FundDlr 29 1.72 BLFMunCsh 11 1.14 BRInvest 25 1.71 BlackRock Money Mark 25 .96 BLNYMfPCS p 6 .89 BRSvc 25 1.79 BLFTempFdPCS 30 1.67 BRLiqTrsTAd 50 1.83 BLFM MuniCsh 11 1.39 BLF TempFd 30 2.17 BLFTmpDlr 30 1.92 BLFTmCsDlr 25 1.93 BLFedTrAd 46 1.83 BLCAMunPC p 6 .67 BlkrkLqTmpAd 30 2.07 BRLiqTmpCR 30 1.77 BLMuAdm 23 1.32 BLF TmpCsh 25 2.15 BLFT TrFund 29 1.97 BLFedAdm 29 1.86 BLMuCshMg 20 .90 BLFTmCshMg 30 1.67 CNIGovtA p 34 1.35 California Tax-Free 22 1.08 CapResFd p 29 1.34 Cash Account Tr, Gov 19 1.69 Cash Account Tr, Gov 19 1.89 Cash Account Trust 19 1.05 Cash Account Trust: 42 .50 Cash Acct Tr: Govt & 19 1.82 Cash Acct Tr: Tax Ex 42 .92 Cash Acct Tr: Tax Ex 42 1.28 Cash Acct Tr: Tax Ex 42 1.32 CashMgtInst 23 1.77 CashResInst 23 1.83 CavanalCshAd 19 1.52 Cavanal Hill Governm 19 1.84 Cavanal Hill Governm 19 1.89 Cavanal Hill Governm 19 1.81 Cavanal Hill U.S. Tr 14 1.86 Cavanal Hill U.S. Tr 14 1.94 Cavanal Hill U.S. Tr 14 1.74 CavanalTrAdm 14 1.44 CitiznSelTreA 37 1.94 CitiznSelTreB 37 1.74 CityNaRoGv p 34 1.20 CityNRochGv 34 1.65 Columbia Government 26 1.53 Columbia Government 26 1.52 Columbia Government 26 1.52 Columbia Government 26 1.72 Columbia Government 26 1.53 ColumbiaA 26 1.53 Columbia Z 26 1.52 DWSMSerMgd 23 1.94 DWSMSerInst 23 1.94 DWS MMkt 26 1.71 DWS Variable NAV Mon 24 2.17 DavisGvtA 47 1.55 Deutsche Money Marke 26 1.44 Deutsche Money Marke 26 .71 Deutsche Money Marke 26 1.71 DryBasic 39 1.85 DryInsPfGHm 18 1.95 DryInsPfGvP 18 1.70 DryTrsAgcyC 14 1.70 DryResInst 18 2.00 Dreyfus Cash Mgmt Ad 37 2.12 Dreyfus Cash Mgmt In 37 2.22 Dreyfus Cash Mgmt In 37 1.97 Dreyfus Government S 41 1.49 Dreyfus Government S 41 1.64 Dreyfus Government S 41 1.79 Dreyfus Government S 41 1.89 Dreyfus Govt Cash Mg 17 1.95 Dreyfus Govt Cash Mg 17 1.69 Dreyfus Govt Cash Mg 17 1.84 Dreyfus Govt Cash Mg 17 1.54 Dreyfus Institutiona 37 2.00 Dreyfus Institutiona 26 2.16 Dreyfus Institutiona 38 1.62 Dreyfus Institutiona 38 1.87 Dreyfus Institutiona 14 2.00 Dreyfus Instl Prefer 26 2.10 Dreyfus Liquid Asset 39 1.84 Dreyfus Liquid Asset 39 1.45 Dreyfus Municipal Ca 16 1.18 Dreyfus Municipal Ca 16 .94 Dreyfus New York Mun 22 1.25 Dreyfus New York Mun 22 1.01 Dreyfus Prime Money 44 2.08 Dreyfus Tax Exempt C 9 1.21 Dreyfus Tax Exempt C 9 1.00 Dreyfus Treasury Cas 22 1.98 Dreyfus Treasury Cas 22 1.73 Dreyfus Treasury Cas 22 1.89 Dreyfus Treasury Cas 22 1.59 Dreyfus Treasury Sec 41 1.91 Dreyfus Treasury Sec 41 1.66 Dreyfus Treasury Sec 41 1.81 Dreyfus Treasury Sec 41 1.51 Dreyfus Treasury and 11 2.03 DryfLA 39 1.50 DryInTrAgcHm 14 1.95 DryTrPmCsh I 38 1.91 DryfGenTrPrA 46 1.09 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 2.12 FIMMDomII 16 1.97 FIMMDomIII 16 1.87 FIMMGov I 36 1.96 FIMMGovII 36 1.81 FIMMGovIII 36 1.71FIMM Government Port 36 2.00 FIMMMMkt I 21 2.16 FIMMMMktII 21 2.01 FIMMMMktIII 21 1.91 FIMMTrOnlyII p 36 1.78 FIMMTrOnly3 36 1.68 FIMMTrOnly I 36 1.93 FIMM Treasury Only P 36 1.97 FIMM Treasury Portfo 27 1.99 FIMMTry I 27 1.95 FIMMTryII 27 1.80 FIMMTryIII 27 1.70 FedCAMuniII 30 .86 FedCAMunCS p 30 .51 FedCAMunCap 30 1.16 FedGovOblCp 25 1.78 FedGovOb IS 25 1.89 FedGovOblSv 25 1.66 FedMMEagle 33 1.94 FedNYMun WS 43 1.29 FedPAMu WS 17 1.12 FedPrCshObCp 31 1.99 FedPrVlObSv 1 1.90 FedPrVlOblCp 1 2.05 FedPrVluObl 1 2.15 FedPrCshOblIS 31 2.09 FdPrCshObSv 31 1.84 FedPriOb IS 29 2.14 FedPrObSvc 29 1.94 FedTrstUSTr 24 1.88 FedTrsOb IS 25 1.92 FedTreasObSv 25 1.67 FedTrsOblCp 25 1.82 FedUSTCshSv 44 1.67 FedUSTrsIns 44 1.92 FedVaMuCsCS p 20 .56 Federated Government 25 .94 Federated Government 37 1.57 Federated Government 28 1.27 Federated Government 28 .87 Federated Government 28 .87 Federated Government 28 1.27 Federated Government 25 1.24 Federated Government 25 1.08 Federated Government 25 1.93 Federated Institutio 6 1.34 Federated Institutio 33 1.89 Federated Institutio 33 2.03 Federated Institutio 29 2.09 Federated Institutio 33 2.14 Federated Municipal 41 .88 Federated Municipal 41 1.12 Federated Municipal 41 .64 Federated Municipal 41 .76 Federated Prime Cash 31 1.15 Federated Prime Cash 31 1.30 Federated Prime Cash 31 1.39 Federated Prime Cash 31 1.59 Federated Prime Cash 31 1.78 Federated Treasury O 25 1.64 Federated Trust for 24 1.18 Federated Trust for 24 1.06 FedMstr 1 1.64 FidTrAdvC t 27 .72 Fidelity California 20 1.33 Fidelity California 20 1.08 Fidelity Domestic Po 16 2.07 Fidelity Flex Govern 29 2.15 Fidelity Government 34 1.19 Fidelity Government 34 1.44 Fidelity Government 34 1.82 Fidelity Government 34 1.89 Fidelity Government 34 1.48 FidGovPortS 36 1.91 Fidelity Insti Money 21 2.20 Fidelity Insti Money 16 2.16 Fidelity Insti Money 16 1.62 Fidelity Insti Money 27 1.45 Fidelity Insti Money 36 1.43 Fidelity Investments 19 2.18 Fidelity Investments 19 2.09 Fidelity Investments 19 1.89 Fidelity Investments 19 1.99 Fidelity Investments 19 2.14 FidCashRes 35 1.76 FidSpGov 34 1.72 FidSpMM 20 1.92 FidSpUSTr 36 1.70 FidMMPortS 21 2.11 Fidelity Massachuset 28 1.36 Fidelity Massachuset 28 1.11 Fidelity Money Marke 20 2.04 Fidelity New Jersey 51 1.36 Fidelity New Jersey 51 1.11 Fidelity New York AM 37 1.39 Fidelity New York AM 37 1.14 Fidelity SAI Municip 35 1.51 Fidelity Series Gove 37 2.14 Fidelity Tax-Exempt 38 1.30 Fidelity Treasury Mo 27 1.72 Fidelity Treasury On 36 1.88 FidTrPortsS 27 1.90 FidTrsyCR 27 1.19 FidTryDly M 27 1.44 FstAmTrObD 17 1.54 FstAmGvObA p 25 1.37 FstAmPrObY 19 1.83 FstAmTrObA p 17 1.39 FstAmTrObY 17 1.69 First American Gover 25 1.98 First American Insti 19 2.16 First American Treas 17 2.00 First American U.S. 35 1.89 First American U.S. 35 1.49 First American U.S. 35 1.34 First American U.S. 35 1.64 FtInvCs 39 1.46 First Investors Gove 41 .52 FsAmGvObII 25 1.82 FstAmTrObII 17 1.84 FsAmISTrII 35 1.79 FstAmPrObZ 19 2.16 FstAmPrObl 19 1.88 FsAmPrObII 19 1.98 FstAmTrObZ 17 1.96 FstAmTreResA 17 1.20 Gabelli U.S. Treasur 57 2.01 Gabelli U.S. Treasur 57 2.01 GabelliUST 57 2.01 GartmrMMPr 26 1.49 GnCAMuB 8 .60 GnTrsAgcy A 13 1.43 GnTrsAgcy R 13 1.63 GnGvSec 24 1.31 GeneralB p 41 1.30 General Government S 24 1.56 GnGovB p 24 1.11 General Money Market 41 1.76 General Municipal Mo 13 1.00 General Treasury Sec 46 1.36 General Treasury Sec 46 1.53 General Treasury and 13 1.18 GnMMkt 41 1.55 Goldman Sachs Fds, F 35 1.84 Goldman Sachs Fds, F 35 1.91 Goldman Sachs Financ 38 2.13 Goldman Sachs Financ 38 1.73 Goldman Sachs Financ 38 1.98 Goldman Sachs Financ 33 1.90 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 30 1.90 Goldman Sachs Financ 30 1.50 Goldman Sachs Financ 30 1.75 Goldman Sachs Financ 34 2.13 Goldman Sachs Financ 34 1.73 Goldman Sachs Financ 34 1.98Goldman Sachs Financ 37 1.68 Goldman Sachs Financ 37 1.43 Goldman Sachs Financ 37 1.83 Goldman Sachs Financ 35 1.44 Goldman Sachs Financ 35 1.69 Goldman Sachs Financ 33 1.97 Goldman Sachs Financ 37 1.90 Goldman Sachs Financ 30 1.97 Goldman Sachs Financ 38 2.20 Goldman Sachs Financ 34 2.20 Goldman Sachs Financ 34 2.08 Goldman Sachs Financ 38 2.10 Goldman Sachs Financ 30 1.85 Goldman Sachs Financ 37 1.78 Goldman Sachs Financ 33 1.85 Goldman Sachs Financ 35 1.79 Goldman Sachs Financ 37 1.28 Goldman Sachs Financ 37 1.13 Goldman Sachs Financ 37 1.58 Goldman Sachs Financ 35 1.29 Goldman Sachs Financ 35 1.14 Goldman Sachs Financ 35 1.59 Goldman Sachs Financ 30 1.35 Goldman Sachs Financ 30 1.19 Goldman Sachs Financ 30 1.65 Goldman Sachs Financ 38 1.90 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.20 Goldman Sachs Financ 33 1.65 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 34 1.44 Goldman Sachs Financ 34 1.89 Goldman Sachs Financ 38 1.45 Goldman Sachs Financ 38 1.60 Goldman Sachs Financ 33 1.00 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 33 2.00 Goldman Sachs Financ 43 1.42 Goldman Sachs Financ 43 1.89 Goldman Sachs Financ 43 1.57 Goldman Sachs Financ 43 1.82 Goldman Sachs Financ 43 1.12 Goldman Sachs Financ 43 1.77 Goldman Sachs Financ 43 1.67 Goldman Sachs Financ 43 1.92 Goldman Sachs Invest 39 1.65 Goldman Sachs Invest 39 1.50 Goldman Sachs Invest 39 1.34 Goldman Sachs Invest 19 .39 Goldman Sachs Invest 19 1.14 Goldman Sachs Invest 39 1.89 Goldman Sachs Invest 39 2.14 Goldman Sachs Invest 39 1.15 Goldman Sachs Invest 39 1.89 GovTxMgSvc 37 1.63 GovObTR 25 1.41 GovTxMgIS 37 1.88 Government Fund Clas 33 1.84 Government Obligatio 25 2.00 Government Obligatio 25 1.97 GovResFd P 28 1.12 HSBC U.S. Government 21 1.85 HSBC U.S. Government 21 1.96 HSBC U.S. Government 21 1.90 HSBC U.S. Government 21 1.92 HSBC U.S. Treasury M 36 1.84 HSBC U.S. Treasury M 36 1.59 HSBC U.S. Treasury M 36 1.95 HSBC U.S. Treasury M 36 1.91 HSBC U.S. Treasury M 36 1.93 HSBCUSGov A 21 1.45 HSBCUSGov D 21 1.60 Harbor Money Market 41 1.54 Harbor 41 1.76 HeritAdm 16 1.97 HeritInst 16 2.10 HewittMM p 20 1.41 ING MM A 19 1.74 ING MM I 19 1.73 Invesco Government M 34 1.76 InvescoA5 34 1.53 InvescoC5 p 34 .78 Invesco Tax Exempt C 10 .62 Invesco Tax-Exempt C 10 .64 Investor Cash Tr, Tr 10 1.75 Investor Tax-Exempt 19 1.29 Investor Tax-Exempt 19 .89 Investor Tax-Exempt 19 1.14 Investor Tax-Exempt 19 1.36 Investor Tax-Exempt 19 1.24 Investor Tax-Exempt 19 .74 Investor Tax-Exempt 19 .59 Investor Tax-Exempt 19 1.04 InvCshTrTrs 10 1.89 Investors Cash Tr, T 10 1.36 Investors Cash Trust 10 1.86 Ivy Cash Management 25 .65 Ivy Cash Management 25 .78 Ivy Cash Management 25 1.57 Ivy Government Money 12 1.65 Ivy Government Money 12 1.76 IvyMonyyC t 12 .90 IvyMnyA 12 1.59 IvyMM B 12 .54 JPMGvMMAg 36 1.86 JPMLqAsR 31 1.64 JPMGvPrem 36 1.67 JPMGvCap 36 1.94 JPMTrPlInv 17 1.65 JPMTrPlRs 17 1.45 JPMorg100 Agcy 52 1.86 JPM100 SecP 52 1.67 JPM100 TrInst 52 1.91 JPMorgan100 52 1.53 JPMLqAstP 31 1.89 JPMorganFed 51 1.53 JPMorFedAgcy 51 1.86 JPMorgFedPr 51 1.67 JPMLqAstAg 31 2.08 JPMLqAstC p 31 1.37 JPMLqAstMrg 31 1.75 JPMLqAstInst 31 2.13 JPMMunInst 7 1.38 JPMMuMorg 7 1.00 JPMNYMuR p 6 .86 JPMorgPrm 25 1.82 JPMorgPrAgcy 25 2.08 JPMorgPrmPr 25 1.89 JPMTreasC t 17 1.18 JPMTrsPlusP 17 1.70 JPMTrsPlsMrg 17 1.56 JPMTrsPlsInst 17 1.94 JPMTrsPlsAg 17 1.89 JPMTrsSecR p 52 1.42 JPMUSGvInst 36 1.91 JPMUSGvtR p 36 1.42 JPMUSGvtMrg 36 1.53 JPMLqAsInv 31 1.83 JPMorgan 100% US Tre 52 1.94 JPMorgan California 6 1.04 JPMorgan California 6 .44 JPMorgan California 6 .79 JPMFedInst 51 1.91 JPMorgan Institution 7 1.36 JPMorgan Institution 7 1.41 JPMorgan Institution 7 1.39 JPMorgan Institution 7 1.31 JPMorgan Liquid Asse 31 2.16 JPMorgan Municipal M 7 .89 JPMorgan Municipal M 7 1.33 JPMorgan Municipal M 7 .54 JPMorgan New York Mu 6 1.11 JPMorgan New York Mu 6 .51 JPMorgan New York Mu 6 .86 JPMPrInst 25 2.13 JPMPrRsv 25 1.64 JPMorgan Prime Money 25 2.18 JPMorgan Prime Money 25 2.16 JPMorgan Prime Money 25 1.37 JPMorgan U. S. Treas 17 2.00 JPMorgan U.S. Govern 36 1.42 JPMorgan U.S. Govern 36 1.12 JPMorgan U.S. Govern 36 1.07 JPMorgan U.S. Govern 36 1.82 JPMorgan U.S. Treasu 17 1.97JPMorgan US Governme 36 1.61 Liquid Assets Portfo 20 1.30 Liquid Assets Portfo 20 1.97 Liquid Assets Portfo 20 1.60 Liquid Assets Portfo 20 2.09 MainStay A 18 1.55 MainStay B 18 1.32 MainStay Money Marke 18 1.32 MainStay Money Marke 18 1.32 ManagersMM 36 1.96 Maryland Tax-Free Mo 14 1.26 Maryland Tax-Free Mo 14 1.16 Meeder Institutional 30 2.05 MeederRetl 26 1.76 ML CMAMn 24 1.52 ML CMATr 28 1.47 MilestnTOInst 43 1.94 MilestnTOInv 43 1.70 MHLIRSel 25 2.12 MMktGS2 41 1.94 MMktGS4 41 1.69 MMktProFdInv 23 1.06 MMktProFdSvc 23 .16 Mutual America Insti 23 1.81 Nationwide Governmen 26 1.29 NatnwdMMInst 26 1.54 New York Tax-Free Mo 19 1.23 NorthInstGovSel 48 1.94 Northern 41 1.99 NorthernGvSl 46 1.78 NorthInstGovt 37 1.90 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, October 2, 2018

PAGE 51

NorthInstPrObSv 38 2.20 NthnInstPrObSh 38 2.20 Northern Institution 13 1.38 Northern Institution 37 1.90 Northern Institution 48 1.94 Northern Institution 48 1.94 NorthInstTreas 49 1.94 NorthernUSGv 46 1.80 OppCshResN t 33 1.52 OppenhCshB p 39 1.21 OppenhCshC p 33 1.52 OppCshRes 33 1.52 Oppenheimer Governme 32 1.55 Oppenheimer Institut 30 1.95 Oppenheimer Institut 30 1.90 Oppenheimer Institut 30 1.88 OppMMFd A 32 1.55 PIMCO Government Mon 6 1.92 PIMCO Government Mon 6 1.92 PIMCO Government Mon 6 1.96 PIMCO Government Mon 6 2.06 PIMCO Government Mon 6 2.07 PIMCO Government Mon 6 2.07 PNC Government Money 35 1.84 PNC Gov A 28 1.74 PNC Gov I 28 1.92 PNC TrA p 37 1.70 PNC Tr I 37 1.88 PNC Treasury Plus Mo 27 1.88 PNC Treasury Plus Mo 27 1.79 PW PACE P 20 1.47 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.53 Pioneer U.S. Governm ... .99 PionrCs ... 1.38 PremGvtMP 33 1.97 PremierPort 24 2.16 Premier Portfolio Pe 24 1.62 Premier Portfolio Pr 24 1.86 Premier Portfolio Re 24 2.00 Premier Portfolio Re 24 1.28 PrimeObTR 29 1.65 PruMMartD 37 1.45 PruMMrtZ 37 1.66 Prudential Governmen 37 1.45 Prudential Governmen 37 1.36 Prudential Governmen 37 1.45 PruInstMM A 37 2.09 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnm MMA 24 1.75 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 19 2.10 Retail Prime Obligat 17 2.17 Retail Prime Obligat 17 2.01 Retail Prime Obligat 17 2.11 Retail Prime Obligat 17 1.86 Retail Prime Obligat 17 1.91 Retail Prime Obligat 17 1.56 Rydex U.S. Governmen 36 1.16 SEI DITGovA 33 1.84 SEI DITGvIIA 43 1.89 SEI DITTrsA 27 1.87 SEI DITTrIIA 35 1.89 STI CshRes 26 1.70 STIC Prime Portfolio 10 1.87 STIC Prime Portfolio 10 1.16 STIC Prime Portfolio 10 1.48 STIC Prime Portfolio 10 1.95 STIT Liquid Assets 20 1.87 STIT STIC Prime Por 10 1.73 STIT Government & Ag 30 1.95 STIT Government & Ag 30 1.68 STIT Liquid Assets P 20 2.14 STIT STIC Prime Port 10 2.00 STIT Tax-Free Cash R 10 1.10 STIT Tax-Free Cash R 10 1.29 STIT Treasury Obliga 44 1.94 STIT Treasury Obliga 44 1.91 STIT Treasury Obliga 44 1.69 STIT Treasury Portfo 27 1.68 STIT Treasury Portfo 27 1.95 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 4 1.86 SchwbACR 4 1.86 SchwbCshRes 20 1.63 Schwab Government Mo 5 1.80 SchwbInv 32 1.96 SchwbRetAdv 35 1.95 Schwab Retirement Go 27 1.91 Schwab Treasury Obli 2 1.77 Schwab U.S. Treasury 11 1.60 SchbValAdv 35 1.96 SchwValAdUlt 35 2.11 SchbMM 1 1.29 Schb UST 11 1.40 SentinelGov A 2 1.52 StFrmMMLgA 23 1.76 State Farm Money Mar 23 1.57 State Farm Money Mar 23 1.59 State Farm Money Mar 23 1.59 State Farm Money Mar 23 1.66 State Farm Money Mar 23 1.67 State Farm Money Mar 23 1.66 State Farm Money Mar 23 1.66 StStInstLRS 21 2.08 State Street Insti L 17 1.35 State Street Insti T 17 1.53 State Street Insti T 17 1.87 State Street Insti T 28 1.92 State Street Insti U 14 1.89 State Street Insti U 14 1.54 State Street Institu 14 1.93 State Street Institu 17 1.85 State Street Institu 14 1.86 State Street Institu 17 1.79 State Street Institu 28 1.84 State Street Institu 14 1.81 State Street Institu 14 1.64 State Street Institu 28 1.57 State Street Institu 14 1.91 State Street Institu 17 1.82 State Street Institu 21 2.02 State Street Institu 21 2.00 State Street Institu 21 1.83 State Street Treasur 17 1.91 SunAmMMA 30 .01 T. Rowe Price Govern 36 1.86 T. Rowe Price Instit 45 2.00 T. Rowe Price Tax-Ex 48 1.23 TDAM California Muni 6 .58 TDAM Insti U.S. Gov 21 1.59 TDAM Insti U.S. Gove 21 1.84 TDAM Institutional T 19 1.05 TDAM Institutional T 19 1.59 TDAM Institutional U 21 1.19 TDAMMMInv 18 1.45 TDAMMMkPr 18 1.45 TDAM Money Market Po 18 1.55 TDAM Money Market Po 18 1.35 TDAM Municipal Portf 15 .74 TDAM New York Munici 5 .63 TDAM U.S. Government 29 1.25 TDAMUSGv 29 1.35 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 49 1.82 TRowPRF 36 1.74 TRowUST 41 1.73 Thriv MM Inst 34 1.63 Thriv MMk A 34 1.48 TreasObTR 25 1.42 Treasury Obligations 17 1.99 Treasury Portfolio P 49 1.89 U.S. Government Mone 21 .79 U.S. Government Mone 21 1.32 U.S. Government Mone 21 2.02 U.S. Treasury Money 41 1.82 UBS Prime Investor F 28 1.80 UBS Prime Preferred 28 2.11 UBS Prime Reserves F 28 2.07 UBS RMA Government M 26 1.59 UBS Select Governmen 26 1.94 UBS Select Governmen 26 1.63 UBS Select Governmen 26 1.90 UBS Select Governmen 26 1.88 UBS Select Prime Inv 25 1.82 UBS Select Prime Pre 25 2.16 UBS Select Treasury 18 1.91 UBS Select Treasury 18 1.93 UBS Select Treasury 18 1.66 UBS Select Treasury 18 1.97 UBS Tax-Free Institu 17 1.40 UBS Tax-Free Investo 17 1.13 UBS Tax-Free Preferr 17 1.44 US Government Money 19 1.04 US Government Money 19 1.77 USAA Mutl 34 1.75 USAA Treas 42 1.76 VALIC MMktI 30 .01 VALIC MMkII 37 .01 VangAdmTry 55 2.02 VangFdl 55 2.02 VangPr 45 2.14 VangPrInst 45 2.20 Voya Government Mone 19 1.73 Voya Government Mone 19 1.72 Voya Government Mone 19 .73 Voya Government Mone 19 1.73 Voya Liquid Assets P 20 1.59 Voya Liquid Assets P 20 1.84 Voya Liquid Assets P 20 1.44 Voya Money Market Po 19 1.79 WA Select Tax Free R 30 1.35 WF 100% Treasury Mon 36 1.89 WF Government Money 33 1.99 Wells Fargo 100% Tre 36 1.79 WellsFargo A 15 1.70 WFCashInvAd 16 2.00 WFCashInst 16 2.13 Wells Fargo Cash Inv 16 2.20 Wells Fargo Fd, Trea 28 1.79 WFGovAdm 33 1.79 WFGvtMMA 33 1.53 Wells Fargo Heritage 16 2.17 Wells Fargo Heritage 16 1.87 WellsFargoI 100 36 1.59 WellsFargoInsCsh 16 1.83 WellsFargoInsGv 33 1.63 Wells Fargo Money Ma 15 2.10 Wells Fargo Money Ma 15 1.80 Wells Fargo Municipa 5 1.36 WellsF100TrA 36 1.49 WellsFargo TrsyS 28 1.69 WellsFargoTrsyA 28 1.54 WellsFargo TrsyI 28 1.94 WFGvMMInst 33 1.93 Western Asset Govern 30 1.42 Western Asset Govern 30 1.12 WA GvtRsvA 30 1.52 WAInstGvInst 30 1.98 Western Asset Inst. ... 1.83 Western Asset Inst. ... 1.88 Western Asset Insti 44 1.84 Western Asset Insti 46 1.78 Western Asset Instit ... 1.68 Western Asset Instit 30 1.93 Western Asset Instit 30 1.93 Western Asset NY Tax 13 .93 Western Asset Prime 38 1.77 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .96 Western Asset US Tre 44 1.09 WstnUSTrN 44 1.49 WstnInstLqRsI 46 1.83 WstnPrmLiq 46 1.58 WstnInstUSTR 44 1.90 WstnPrmUSTR 44 1.64 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 32 1.84Tax ExemptAIMTx 10 .52 AmC CATF 9 1.07 AmC TF 12 1.15 BMO TaxF I p 15 1.40 BMO TaxF Y 15 1.15 BNYMelNMuM 15 1.26 BLMunFdPCS p 23 .94 BRLM Muni 23 1.42 BRF NYMuni 6 1.34 BRFCAMuni 6 1.16 CashActTxEMgd 42 1.14 FIMMTxExII 33 1.29 FIMMTxEx3 33 1.19 FIMMTxExI 33 1.44 FedCAMuniSv 30 1.01 FedCAMu WS 30 1.26 FedGAMuCsh 19 1.06 FedMAMuCS p 46 .62 FedMAMuniSv 46 1.04 FedMuObl A 41 1.45 FedMuOblCap 41 1.35 FedMunOblSv 41 1.20 FedNYMuCSv 43 1.07 FedNYMuCS p 43 .59 FedNYMuCsII 43 .84 FedPAMuniCS 17 .53 FedPAMuCsSv 17 .92 FedTaxFObWS 41 1.40 FedTxFrObSv 41 1.15 FedMuniSvc 20 .95 FedTxF c 6 1.39 FidCA 20 1.09 FidCT 29 1.12 FidMA 28 1.09 FidMI 31 1.02 FidMuMM 53 1.25 FidNJ 52 1.07 FidNY 39 1.13 FidOH 44 1.09 FidPA 11 1.08 FidSpCA 20 1.23 FidSpMA 28 1.25 FidSpNJ 51 1.25 FidSpNY 37 1.28 FidTEDly M 38 .94 FidAZ 15 1.12 Fid TECR 38 .68 FidTxEx MM 38 1.18 FidTaxExPortS 33 1.39 FinSq TEF 19 1.39 FstAmTFA 7 .79 FstAmTxFY 7 1.09 FsAmTxFObII 7 1.24 FstAmTFObZ 7 1.34 GenNJMun 31 .85 GenNYMuB 21 .82 GnMuB p 13 .56 GnNYMuB p 21 .43 GnCalMu 8 .79 JPMMuMMP 7 1.14 JPMorganCA 6 .90 JPMorganNY 6 .97 JPMorganTF 13 .99 JPMorg TFPr 13 1.13 JPMTxFrR p 13 .88 JPMorgTFAgcy 13 1.32 JPMTxFrInst 13 1.37 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.38 NorthernMun 24 1.26 PremierTxEx 9 1.40 SchwAMTTxF 24 1.04 SchwNYMuVA 24 1.26 SchwNYMuSw 24 1.01 SchwTxFValAd 24 1.26 ShwbTE 24 1.18 SchwabTxEx 24 1.28 Schwb CA 13 1.02 ScudTECshInst 42 1.34 TDAMCAMu 6 .68 TDAMMuni 15 .84 TDAMNYMu 5 .73 TRowSumMu 47 1.17 TRowCA c 22 .86 TRowNY c 19 1.01 TRowTE c 48 1.15 USAATxEx 22 1.10 VangNJ 56 1.40 VangCA 26 1.36 VangPA 29 1.40 VangNY 33 1.42 VangTxEx 42 1.46 WFAMuCshM 5 1.46 WFA MuCsMSv 5 1.21 WFNatInstMM 6 1.42 WFNtTFMMSv 6 1.17 WellsFargoNat 6 1.32 WellsF NTFA 6 1.02 WstnFTxR N 30 .81 WstnInstTxFR 30 1.40 WstnNYTxR N 13 .78 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 1.25 Nov 18 p 99.28 99.29 1.95 1.00 Nov 18 p 99.25 99.26 2.04 1.25 Nov 18 p 99.27 99.28 +0.01 2.05 1.38 Nov 18 p 99.27 99.28 2.07 1.25 Dec 18 p 99.25 99.26 2.08 1.00 Dec 18 p 99.24 99.25 2.16 1.38 Dec 18 p 99.25 99.26 +0.01 2.16 1.50 Dec 18 p 99.26 99.27 +0.01 2.15 1.13 Jan 19 p 99.21 99.22 2.17 2.13 Jan 19 f 100.10 100.11 +0.02 .94 1.13 Jan 19 p 99.19 99.20 2.25 1.25 Jan 19 p 99.20 99.21 2.25 1.50 Jan 19 p 99.23 99.24 2.24 .75 Feb 19 p 99.13 99.14 2.26 2.75 Feb 19 p 100.04 100.05 2.27 8.88 Feb 19 k 102.10 102.11 -0.01 2.42 1.13 Feb 19 p 99.16 99.17 2.27 1.38 Feb 19 p 99.19 99.20 2.29 1.50 Feb 19 p 99.21 99.22 2.27 1.00 Mar 19 p 99.12 99.13 2.31 1.25 Mar 19 p 99.13 99.14 2.35 1.50 Mar 19 p 99.17 99.18 2.36 1.63 Mar 19 p 99.19 99.20 2.36 .13 Apr 19 f 99.14 99.15 +0.02 1.12 .88 Apr 19 p 99.05 99.06 2.37 1.25 Apr 19 p 99.10 99.11 2.39 1.63 Apr 19 p 99.17 99.18 2.40 .88 May 19 p 99.00 99.01 2.43 3.13 May 19 p 100.12 100.13 2.45 1.13 May 19 p 99.03 99.04 2.45 1.25 May 19 p 99.06 99.07 +0.01 2.45 1.50 May 19 p 99.11 99.12 2.45 1.00 Jun 19 p 98.28 98.29 2.48 1.25 Jun 19 p 99.02 99.03 +0.01 2.49 1.63 Jun 19 p 99.10 99.11 2.49 .75 Jul 19 p 98.19 98.20 2.52 1.88 Jul 19 f 101.09 101.10 +0.02 .08 .88 Jul 19 p 98.19 98.20 2.55 1.63 Jul 19 p 99.07 99.08 2.55 .75 Aug 19 p 98.13 98.14 2.57 3.63 Aug 19 p 100.27 100.28 2.60 8.13 Aug 19 k 104.22 104.23 2.59 1.00 Aug 19 p 98.17 98.18 2.60 1.25 Aug 19 p 98.24 98.25 2.60 1.63 Aug 19 p 99.03 99.04 2.60 .88 Sep 19 p 98.11 98.12 2.61 1.00 Sep 19 p 98.12 98.13 2.62 1.38 Sep 19 p 98.24 98.25 2.62 1.75 Sep 19 p 99.04 99.05 +0.01 2.62 1.00 Oct 19 p 98.09 98.10 2.64 1.25 Oct 19 p 98.15 98.16 2.65 1.50 Oct 19 p 98.24 98.25 2.65 1.00 Nov 19 p 98.04 98.05 2.66 3.38 Nov 19 p 100.23 100.24 2.67 1.00 Nov 19 p 98.02 98.03 2.67 1.50 Nov 19 p 98.29 98.30 2.67 1.50 Nov 19 p 98.20 98.21 2.67 1.38 Dec 19 p 98.14 98.15 2.68 1.13 Dec 19 p 98.02 98.03 2.69 1.63 Dec 19 p 98.21 98.22 2.69 1.88 Dec 19 p 98.31 99.00 2.69 1.38 Jan 20 f 100.24 100.25 +0.01 .77 1.38 Jan 20 f 98.09 98.10 -0.01 2.70 1.25 Jan 20 p 98.02 98.03 2.71 1.38 Jan 20 p 98.07 98.08 2.71 2.00 Jan 20 p 99.01 99.02 -0.01 2.71 3.63 Feb 20 p 101.05 101.06 2.73 8.50 Feb 20 k 107.22 107.23 -0.01 2.71 1.38 Feb 20 p 98.03 98.04 2.73 1.25 Feb 20 p 97.29 97.30 2.74 2.25 Feb 20 p 99.10 99.11 2.73 1.13 Mar 20 p 97.19 97.20 2.75 1.38 Mar 20 p 97.31 98.00 2.75 2.25 Mar 20 p 99.08 99.09 2.74 1.50 Apr 20 p 98.03 98.04 2.75 .13 Apr 20 f 98.23 98.24 .94 1.13 Apr 20 p 97.15 97.16 +0.01 2.76 1.38 Apr 20 p 97.27 97.28 2.76 2.38 Apr 20 p 99.12 99.13 2.76 1.50 May 20 p 97.31 98.00 2.77 3.50 May 20 p 101.03 101.04 2.77 8.75 May 20 k 109.15 109.16 -0.01 2.71 1.38 May 20 p 97.22 97.23 2.78 1.50 May 20 p 97.29 97.30 2.78 2.50 May 20 p 99.16 99.17 -0.01 2.78 1.50 Jun 20 p 97.27 97.28 -0.01 2.78 1.63 Jun 20 p 98.00 98.01 2.79 1.88 Jun 20 p 98.13 98.14 2.79 2.50 Jun 20 p 99.15 99.16 -0.01 2.78 1.25 Jul 20 f 101.05 101.06 .45 1.50 Jul 20 p 97.23 97.24 2.80 1.63 Jul 20 p 97.28 97.29 2.80 2.00 Jul 20 p 98.18 98.19 2.80 2.63 Jul 20 p 99.21 99.22 2.80 1.50 Aug 20 p 97.20 97.21 2.80 2.63 Aug 20 p 99.20 99.21 -0.01 2.81 8.75 Aug 20 k 110.22 110.23 -0.01 2.82 1.38 Aug 20 p 97.10 97.11 2.81 2.13 Aug 20 p 98.22 98.23 2.81 2.63 Aug 20 p 99.20 99.21 -0.01 2.80 1.38 Sep 20 p 97.08 97.09 2.81 1.38 Sep 20 p 97.06 97.07 2.81 2.00 Sep 20 p 98.12 98.13 -0.01 2.82 2.75 Sep 20 p 99.27 99.28 -0.01 2.81 1.63 Oct 20 p 97.19 97.20 -0.01 2.83 1.38 Oct 20 p 97.01 97.02 -0.01 2.83 1.75 Oct 20 p 97.26 97.27 2.83 1.75 Nov 20 p 97.24 97.25 2.83 2.63 Nov 20 p 99.17 99.18 2.84 1.63 Nov 20 p 97.14 97.15 2.84 2.00 Nov 20 p 98.07 98.08 2.83 1.88 Dec 20 p 97.30 97.31 2.83 1.75 Dec 20 p 97.20 97.21 2.84 2.38 Dec 20 p 98.31 99.00 2.84 2.00 Jan 21 p 98.03 98.04 -0.01 2.84 1.13 Jan 21 f 100.19 100.20 .85 1.38 Jan 21 p 96.21 96.22 2.85 2.13 Jan 21 p 98.11 98.12 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 111.13 111.14 -0.01 2.85 1.38 Feb 21 p 95.31 96.00 2.85 2.00 Feb 21 p 98.00 98.01 2.85 2.38 Mar 21 p 98.27 98.28 -0.01 2.85 1.25 Mar 21 p 96.04 96.05 2.85 2.25 Mar 21 p 98.17 98.18 2.85 .13 Apr 21 f 97.30 97.31 .93 2.38 Apr 21 p 98.25 98.26 2.86 1.38 Apr 21 p 96.10 96.11 2.86 2.25 Apr 21 p 98.15 98.16 2.86 2.63 May 21 p 99.11 99.12 -0.01 2.87 3.13 May 21 p 100.20 100.21 2.86 8.13 May 21 k 113.04 113.05 -0.01 2.87 2.00 May 21 p 97.24 97.25 -0.01 2.86 2.63 Jun 21 p 99.11 99.12 2.87 1.13 Jun 21 p 95.13 95.14 2.86 2.13 Jun 21 p 98.01 98.02 2.86 .63 Jul 21 f 99.23 99.24 .71 2.63 Jul 21 p 99.09 99.10 -0.01 2.87 1.13 Jul 21 p 95.08 95.09 2.87 2.25 Jul 21 p 98.09 98.10 2.87 2.13 Aug 21 p 97.29 97.30 2.88 2.75 Aug 21 p 99.19 99.20 -0.01 2.88 8.13 Aug 21 k 114.12 114.13 2.86 1.13 Aug 21 p 95.03 95.04 2.88 2.00 Aug 21 p 97.17 97.18 2.88 2.75 Sep 21 p 99.19 99.20 -0.01 2.88 1.13 Sep 21 p 94.30 94.31 -0.01 2.88 2.13 Sep 21 p 97.26 97.27 2.88 1.25 Oct 21 p 95.05 95.06 -0.01 2.89 2.00 Oct 21 p 97.12 97.13 2.89 2.00 Nov 21 p 97.11 97.12 2.89 8.00 Nov 21 k 115.04 115.05 -0.01 2.88 1.75 Nov 21 p 96.17 96.18 2.89 1.88 Nov 21 p 96.30 96.31 2.88 2.00 Dec 21 p 97.06 97.07 -0.01 2.90 2.13 Dec 21 p 97.19 97.20 2.90 .13 Jan 22 f 97.16 97.17 -0.01 .89 1.50 Jan 22 p 95.17 95.18 -0.01 2.90 1.88 Jan 22 p 96.23 96.24 2.90 2.00 Feb 22 p 97.02 97.03 -0.01 2.90 1.75 Feb 22 p 96.08 96.09 2.90 1.88 Feb 22 p 96.20 96.21 -0.01 2.90 1.75 Mar 22 p 96.04 96.05 -0.01 2.91 1.88 Mar 22 p 96.17 96.18 -0.01 2.91 .13 Apr 22 f 97.04 97.05 -0.01 .94 1.75 Apr 22 3p 96.01 96.02 -0.01 2.91 1.88 Apr 22 p 96.15 96.16 2.91 1.75 May 22 p 95.31 96.00 -0.01 2.92 1.88 May 22 p 96.12 96.13 -0.01 2.92 1.88 May 22 p 95.30 95.31 -0.01 2.92 1.75 Jun 22 p 95.27 95.28 -0.01 2.92 2.13 Jun 22 p 97.05 97.06 -0.01 2.92 ARCResources 138661 14.84 14.41 14.55 +.15 AdvOil Gas 108997 3.83 3.54 3.56 -.04 AeconGroup 58908 17.06 16.32 16.73 +.50 AirCdaV VV 228359 28.22 26.13 26.21 -1.39 AlgonquinPwr 127454 13.40 13.01 13.25 -.11 AlimntatnBSV 95408 65.36 63.14 63.56 -1.05 AltaGasLtd 171128 21.17 20.56 21.13 +.58 AphriaInc J 660527 18.69 17.42 17.76 -.24 AthabascaOil 384186 1.78 1.69 1.75 +.16 AuroraCannabi 2426019 12.95 12.14 12.46 +.05 B2GoldCorpo 75800 2.97 2.91 2.94 ... BCE Inc 114117 52.63 52.16 52.37 +.04 BMO WgtBkInx 75467 30.47 30.05 30.17 -.03 BarrickGold 210016 14.33 14.18 14.28 -.01 BauschHealth 116381 35.41 33.10 34.99 +1.82 BaytexEnergy 862604 4.03 3.82 3.92 +.17 BellatrixExpl 117620 1.53 1.38 1.52 +.17 BeloSunMngo 66399 .23 .20 .20 -.02 BirchcliffEng 177643 5.44 5.06 5.08 -.12 Bk NS 190520 77.15 75.78 76.19 -.80 BkMontreal 101278 107.64 106.30 106.85 +.31 BlackberryLtd 338676 15.04 13.83 13.87 -.75 BombardirBSV 461972 4.71 4.57 4.67 +.07 BonavistaEgy 85861 1.59 1.51 1.53 +.04 BrookdALV 78336 57.67 56.92 57.54 +.05 CAE Inc 57158 26.63 25.75 25.80 -.42 CIBC 189989 122.10 120.81 121.51 +.48 CRHMedCorp 59360 5.16 4.57 4.66 -.48 CalfracWell 65474 4.53 4.32 4.46 +.13 CamecoCorp 126485 14.83 14.36 14.40 -.33 CanarcReso 125900 .04 .04 .04 ... CannTustHoldi 186439 13.03 12.00 12.45 -.26 CanopyGrowth 282148 65.50 62.01 62.60 -.15 CathedralEngy 77220 .78 .72 .77 +.04 CdnEgySrvTc 157980 4.40 4.10 4.16 -.10 CdnNatRail 115046 117.67 116.44 117.05 +1.15 CdnNatRes 359431 43.31 42.10 43.07 +.87 CenovusEngy 482167 13.63 13.10 13.35 +.38 CentricHtho 146179 .41 .39 .41 +.04 CequenceEgy 138196 .06 .05 .05 ... CoroMiningo 190965 .07 .06 .06 ... CrescentPnt 253580 8.54 8.28 8.46 +.24 CrewEngy 305277 2.06 1.94 1.99 +.11 CronosGroupI 258079 15.32 14.12 14.80 +.45 DHXMediaLtd 57106 2.00 1.87 1.96 +.10 DenisonMines 80008 .86 .80 .80 -.05 DetourGoldo 56100 10.68 10.27 10.53 +.09 DollaramaInc 111612 41.18 39.92 40.15 -.54 ECNCapitalCo 131603 3.84 3.78 3.80 +.03 EldoradoGld 112807 1.18 1.11 1.17 +.04 EmeraInc 61150 40.28 39.90 40.07 -.09 EnCanaCorp 310878 17.41 16.97 17.27 +.34 EnbridgeInc 286563 42.67 41.70 42.50 +.82 EnerplusCorp 135148 16.22 15.95 16.13 +.18 FirstQntumo 335556 15.03 14.12 14.75 +.04 Fortis Inc 63075 42.01 41.42 41.74 -.14 FortuneMino 61597 .11 .10 .11 +.01 FronteraEngC 103957 18.10 17.88 17.97 -.29 GoldcorpInc 180635 13.18 13.00 13.09 -.07 GranTierrao 77288 5.03 4.86 4.95 +.03 GreenOrganicD 391438 7.09 6.52 6.75 -.46 HEXOCorp 440338 9.04 8.53 8.82 +.07 HorizonsMedM 63971 25.09 24.14 24.57 +.22 HorizonteMng 92670 .06 .06 .06 ... HrznCrdOilBl 178810 13.38 12.48 13.30 +.69 HrznCrdOilBr 250113 3.94 3.66 3.68 -.21 HrznNatGsBr 84666 11.27 10.85 10.90 -.77 HrznNtGsBul 121562 4.48 4.33 4.47 +.29 HudBayMnrls 117899 6.64 6.40 6.63 +.09HuskyEngy 424210 21.48 20.10 21.21 -1.47 HydroOneLimi 62880 19.79 19.53 19.76 +.12 ISharesS P60 298733 24.13 23.94 24.02 +.08 IShrsCapEngy 98222 12.53 12.38 12.50 +.23 IamgoldCorp 67294 4.86 4.71 4.75 ... ImperialOil 89251 42.98 41.50 42.86 +1.06 InterPipeline 89078 22.72 22.47 22.63 +.23 IvanhoeAo 315866 3.03 2.84 3.00 +.25 KinrossGold 241105 3.56 3.42 3.52 ... LargoResourcs 230596 3.76 3.64 3.74 +.11 LinamarCorp 57584 67.00 63.00 63.26 +3.75 Loblaw Co 67564 67.07 64.97 65.20 -1.16 LundinMng 130428 6.91 6.68 6.80 -.04 MEGEnergy 1957474 11.70 10.87 11.07 +3.04 MagnaInt l 248160 74.40 68.86 69.36 +1.51 ManulifeFin 248914 23.30 22.92 23.06 -.03 MartinreaIntl 69187 15.51 14.54 14.57 +1.38 MegaUranmo 61508 .13 .12 .13 ... NatBkCan 64877 65.01 64.19 64.48 -.03 NemaskaLithiu 350754 .83 .77 .80 +.05 NeptuneWellSo 219520 6.20 5.05 5.89 +.90 NevsunReso 61079 5.78 5.74 5.76 +.03 New Gold 75335 1.05 1.01 1.03 +.01 NexGenEnergy 85341 2.75 2.60 2.75 +.13 NutrienLtd 86742 75.19 74.00 74.83 +.25 NuvistaEngy 63704 7.75 7.58 7.61 +.11 OceanaGoldCrp 84573 3.95 3.84 3.88 -.02 POSERAHDXLTD 62900 .10 .10 .10 ... PaintedPonyE 204865 3.54 3.18 3.22 -.06 PembinaPipe 141242 44.91 43.86 44.80 +.91 PengrowthEgy 68270 1.17 1.11 1.12 ... PeytoExpl 142503 11.98 11.45 11.48 +.35 PrecisionDrl 179879 4.54 4.41 4.48 +.02 Prometico 63998 .47 .46 .47 -.01 PwrFinCorp 73304 30.01 29.53 29.67 +.08 RogersCommB 83579 67.02 65.63 65.88 -.55 RoxgoldInc J 86433 .83 .79 .81 -.01 RoyalBank 272674 104.64 103.09 103.60 +.06 RoyalNickelo 1424143 .95 .85 .94 +.05 STARDIAMONDC 101337 .32 .29 .31 +.03 SaputoInc 95594 40.69 38.62 40.61 +2.19 ScandiumMng 64548 .32 .25 .25 -.03 SevenGenClA 116799 15.89 15.48 15.69 +.29 SunLifeFin 59229 51.58 50.86 51.22 -.13 SuncorEngy 328625 50.95 50.08 50.93 +.95 SurgeEnergyo 119005 2.73 2.63 2.66 +.01 T D Bank 267988 79.24 77.82 78.32 -.17 TORCOil Gas 70835 6.86 6.65 6.80 +.19 TahoeReso 163378 3.57 3.48 3.53 -.04 TamarackVall 78236 5.13 5.03 5.11 +.08 TeckResLimit 132749 32.00 31.14 31.91 +.78 Telus Corp 102702 47.75 46.87 46.89 -.72 TheStarsGrou 65246 32.35 31.04 31.43 -.65 ThomsonReuter 107937 58.89 57.82 58.00 -.94 TourmalineOil 113720 23.86 22.75 23.01 +.27 TransCdaCorp 149660 53.09 52.01 53.02 +.76 TrevaliMngo 76100 .76 .73 .75 +.02 TricanWell 570222 2.45 2.34 2.35 +.04 TurquoiseHill 300949 2.77 2.69 2.72 -.03 UEXCorpo 149708 .20 .19 .20 +.01 Wallbridgeo 1009938 .31 .25 .28 +.06 WestFraser 65260 75.30 73.14 73.83 +.32 WesternForst 58201 2.17 2.09 2.10 -.01 WheatonPrecio 100251 22.50 21.72 21.98 -.62 WhitecapReso 197675 8.12 7.93 8.06 +.22 YamanaGld 108995 3.20 3.14 3.18 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jul 22 f 97.18 97.19 -0.01 .77 1.88 Jul 22 p 96.06 96.07 -0.01 2.92 2.00 Jul 22 p 96.20 96.21 -0.01 2.92 1.63 Aug 22 p 95.07 95.08 -0.01 2.93 7.25 Aug 22 k 115.22 115.23 -0.02 2.92 1.63 Aug 22 p 95.06 95.07 2.93 1.88 Aug 22 p 96.03 96.04 -0.01 2.93 1.75 Sep 22 p 95.17 95.18 -0.01 2.93 1.88 Sep 22 p 96.00 96.01 -0.01 2.93 1.75 Oct 22 p 95.29 95.30 -0.01 2.93 2.00 Oct 22 p 96.13 96.14 2.93 1.63 Nov 22 p 94.28 94.29 -0.02 2.94 7.63 Nov 22 k 118.03 118.04 -0.01 2.92 2.00 Nov 22 p 96.10 96.11 -0.01 2.94 2.13 Dec 22 p 96.23 96.24 -0.01 2.94 .13 Jan 23 f 96.25 96.26 -0.01 .89 1.75 Jan 23 p 95.04 95.05 -0.01 2.95 2.38 Jan 23 p 97.22 97.23 2.94 2.00 Feb 23 p 96.04 96.05 -0.01 2.94 7.13 Feb 23 k 117.00 117.01 -0.02 2.94 1.50 Feb 23 p 94.01 94.02 -0.01 2.94 2.63 Feb 23 p 98.22 98.23 -0.01 2.94 1.50 Mar 23 p 93.29 93.30 -0.02 2.94 2.50 Mar 23 p 98.03 98.04 -0.01 2.94 .63 Apr 23 f 98.22 98.23 -0.01 .91 1.63 Apr 23 p 94.11 94.12 -0.01 2.95 2.75 Apr 23 p 99.04 99.05 -0.01 2.95 1.75 May 23 p 94.26 94.27 -0.01 2.95 1.63 May 23 p 94.08 94.09 -0.01 2.95 2.75 May 23 p 99.04 99.05 -0.01 2.94 1.38 Jun 23 p 93.01 93.02 -0.02 2.95 2.63 Jun 23 p 98.17 98.18 -0.02 2.95 .38 Jul 23 f 98.00 98.01 -0.01 .80 1.25 Jul 23 p 92.11 92.12 -0.02 2.95 2.75 Jul 23 p 99.02 99.03 -0.02 2.95 2.50 Aug 23 p 97.29 97.30 -0.02 2.95 6.25 Aug 23 k 114.28 114.29 -0.02 2.94 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 14.22 +.7 -6.4 +6.9/C IntrmDvrsMnA m MS 14.06 -.3 -.3 +.9/C IntrmDvrsMnC m MS 14.05 -.5 -1.0 +.1/E LgCpGrA m LG 55.28 +.5 +15.7 +18.9/B LgCpGrAdv LG 60.15 +.5 +15.9 +19.2/B LgCpGrC m LG 41.61 +.4 +15.0 +18.0/C LgCpGrI LG 59.84 +.5 +15.9 +19.2/B LgCpGrK b LG 56.22 +.4 +15.6 +18.8/B LtdDurHiIncAdv HY 10.23 +.7 +2.4 +5.0/E MuniBdInfStr1 b MS 10.12 -.5 +.7 +2.3/A MuniBdInfStr2 MS 10.13 -.5 +.7 +2.5/A MuniBdInfStrA m MS 10.16 -.5 +.5 +2.2/A MuniBdInfStrAdv MS 10.17 -.5 +.8 +2.5/A MuniIncCAA m MF 10.92 -.5 -.1 +2.2/A MuniIncCAAdv MF 10.92 -.5 +.1 +2.4/A MuniIncIIArznA m SI 10.87 -.4 ... +2.6/A MuniIncIIMAA m MT 10.94 -.5 -.7 +1.7/B MuniIncIIMINA m SM 9.98 -.5 -.8 +1.7/B MuniIncIINJA m MJ 9.53 -.3 -.3 +2.8/B MuniIncIIOhioA m MO 9.73 -.5 -.4 +2.3/A MuniIncIIPEA m MP 10.23 -.4 -.3 +2.3/B MuniIncIIVIA m SI 10.86 -.4 -.4 +2.2/A MuniIncNYA m MN 9.69 -.5 -.7 +2.1/A MuniIncNYAdv MN 9.70 -.3 -.4 +2.4/A MuniIncNYC m MN 9.69 -.5 -1.2 +1.4/B MuniIncNtnA m MI 10.03 -.4 -.5 +2.4/A MuniIncNtnAdv MI 10.03 -.3 -.3 +2.7/A MuniIncNtnC m MI 10.02 -.5 -1.1 +1.7/C ReltvValA m LV 6.28 +1.0 +7.7 +14.9/B ReltvValAdv LV 6.34 +1.0 +7.8 +15.1/A ReltvValC m LV 6.24 +1.0 +7.0 +14.0/B SelUSEqAdv LB 18.55 +1.4 +10.7 +16.2/B SelUSLSA m LO 13.57 +.9 +7.6 +9.3/B SelUSLSAdv LO 13.79 +1.0 +7.8 +9.6/A SelUSLSC m LO 12.96 +.9 +7.0 +8.5/B ShortDurPlus CS 11.53 ... +.5 +.6/D SmCpGrA m SG 64.75 -1.6 +25.6 +23.8/A SmCpGrI SG 70.18 -1.6 +25.8 +24.1/A SstnlGlbThtcA m WS 120.98 -1.3 +3.1 +15.6/A SstnlGlbThtcAdv WS 128.21 -1.2 +3.3 +15.9/A SustIntlThtcA m FG 18.21 -2.5 -6.7 +6.7/E SustIntlThtcAdv FG 18.59 -2.5 -6.5 +7.0/E TxMgAlMktIncA m CA 12.64 -.1 +.5 +5.1/E TxMgWtAprStrAdv WS 16.84 ... +4.1 +11.9/C AAMInsgtSelIncI d TW 9.79 -.4 -1.7 +3.7/BABAllMktRlRet1 b IH 8.94 +1.5 +1.0 +8.3/B AllMktTRA m MA 14.77 -.1 -.4 +6.1/E AllMktTRAdv MA 14.89 -.1 -.2 +6.4/E AllMktTRC m MA 14.62 -.2 -1.0 +5.3/E BdInStrat1 b IP 10.46 -.6 -.3 +2.6/A BdInStrat2 IP 10.45 -.7 -.2 +2.7/A CncntrGrAdv LG 39.54 +2.0 +16.1 +15.8/D CnsrvWlthStratA m CA 12.15 -.1 +.1 +4.5 CorOppsA m LG 22.42 +.6 +10.7 +16.1/D DiscvGrA m MG 13.25 -2.4 +22.0 +20.6/A DiscvGrAdv MG 14.15 -2.4 +22.2 +20.9/A DiscvValA m SV 23.42 -2.7 +2.8 +13.7/B DiscvValAdv SV 24.01 -2.6 +3.0 +14.0/B DiscvValC m SV 20.56 -2.7 +2.2 +12.9/C DiscvValI SV 23.29 -2.6 +3.0 +14.0/B DiscvValR b SV 22.70 -2.7 +2.5 +13.3/C DiscvValZ SV 23.27 -2.6 +3.1 +14.1/B DiversMunicipal MS 14.05 -.3 ... +1.1/A EmMkts EM 28.37 -2.4 -12.8 +9.1/D EqIncA m LV 30.25 +1.3 +6.2 +13.1/C EqIncAdv LV 30.54 +1.3 +6.3 +13.4/C EqIncC m LV 29.85 +1.2 +5.6 +12.2/D GlbBdA m IB 8.18 -.2 -.8 +2.5/C GlbBdAdv IB 8.17 -.3 -.6 +2.7/B GlbBdC m IB 8.20 -.4 -1.5 +1.6/D GlbBdI IB 8.17 -.1 -.6 +2.7/B GlbBdR b IB 8.17 -.3 -1.1 +2.0/C GlbRkAllcA m TV 16.36 +.3 -.4 +6.2/C GlbRlEstInvmA m GR 14.42 -2.3 +.5 +6.9/B GlbRlEstInvmIII GR 10.98 -2.2 +1.2 +7.7/A GrA m LG 86.79 -.1 +18.3 +19.8/A HiIncA m HY 8.34 +1.2 -.4 +6.9/B HiIncAdv HY 8.36 +1.4 ... +7.2/B HiIncC m HY 8.44 +1.1 -1.1 +6.0/D HiIncI HY 8.36 +1.4 -.1 +7.2/B HiIncK b HY 8.35 +1.3 -.3 +6.8/B HiIncR b HY 8.34 +1.1 -.7 +6.5/C HiIncZ HY 8.36 +1.4 ... +7.2/B IntermBdA m CI 10.76 -.5 -1.0 +2.0/B IntermBdAdv CI 10.76 -.4 -.9 +2.2/B IntermCAMuniA m SS 13.98 -.4 ... +1.0/B IntermNYMuniA m SS 13.68 -.4 -.2 +1.0/B Intl FB 17.80 -.3 -3.5 +8.0/C IntlValA m FV 13.89 +.7 -6.5 +6.6/D 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, October 2, 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 52

TxMgdIntl FB 17.80 -.3 -3.5 +8.0/C ValA m LV 16.09 ... -.3 +8.7/E ValAdv LV 16.13 +.1 -.1 +9.0/E WlthApprStrA m WS 16.96 -.2 +3.8 +11.3/D WlthApprStrAdv WS 16.94 -.1 +4.0 +11.6/CAC AlternativesMktNetrlValInv NE 10.18 +.1 -2.8 +.8/CAIGActvAllcA f MA 18.04 -.4 +2.9 +9.3/C FlexCrdtA m HY 3.40 +.7 +2.9 +5.4/E FocedDivStrB m LV 18.38 +.7 +.3 +12.3/D FocedDivStrC m LV 18.37 +.7 +.3 +12.3/D IntlDivStrA m FV 8.55 +.3 -8.5 +4.9/E MltAstAllcA f MA 18.79 -.3 +2.3 +9.3/C SrFltngRtA m BL 8.13 +.8 +3.6 +5.1/B SrFltngRtC m BL 8.12 +.6 +3.2 +4.8/C StrBdA m MU 3.32 +.7 -1.6 +3.7/C StrValA m LV 32.15 +.5 +1.9 +11.8/D USGvtSecA m GI 8.83 -.7 -1.4 -1.0/EALPSRdRcksLtdPrEI d SW 7.58 +2.3 +4.3 +12.8/C RdRcksLtdPrEInv m SW 7.45 +2.3 +4.2 +12.5/C WMCRsrchValInv b LB 9.32 -.3 +3.6 +12.0AMGCHEqPtnrsBalN b MA 18.23 -.3 +7.7 +10.3/B FQGlbRkBalZ TV 15.75 -.5 -1.6 +8.6/A FQLSEqI LO 16.49 +.8 +15.8 +14.9/A FQTxMgdUSEqI LB 34.62 -.6 +14.6 +14.8/C GWKCorBdI CI 9.75 -.7 -2.2 +1.3/C GWKMnBdI MI 11.34 -.7 -1.4 +1.4/D GWKMnEnhYiI HM 9.70 -1.0 -.8 +4.2/C GWKSmCpCorI SG 30.11 -3.4 +5.9 +15.8/D MgrsAmIntrGvS GI 10.28 -.7 -1.9 +.3/B MgrsAmShrtDrGvS UB 9.44 +.2 +.9 +.8/E MgrsBrAdvsMCGrN MG 13.30 -.2 +12.7 +12.7/E MgrsBrBlueS LG 56.71 +1.8 +18.5 +18.4/C MgrsBrwineS MG 55.74 +.1 +19.5 +17.2/B MgrsCaEmergCoI SG 67.67 -3.2 +15.9 +22.8/A MgrsCaMidCpN b MG 32.17 -2.2 +6.3 +13.7/D MgrsCeRlEsttS SR 10.37 -3.4 +1.1 +6.8/B MgrsDblCrPlsBdI CI 10.32 -.1 -.7 +2.6 MgrsDblCrPlsBdN b CI 10.32 -.1 -.9 +2.3 MgrsEmergOppsS SG 54.40 -4.1 +18.5 +20.1/B MgrsFrpntMdCpI MV 42.43 -1.8 -3.1 +12.8/B MgrsFrpntMdCpN b MV 41.29 -1.8 -3.3 +12.5/C MgrsLmsSylsBdS CI 26.15 ... -.9 +3.5/A MgrsMntCldGrI LG 22.28 +2.0 +13.0 +13.3/E MgrsMntCldGrN b LG 22.16 +1.9 +12.8 +13.0/E MgrsSkylnSpcEqS d SB 44.30 -4.9 +.7 +10.0/E MgrsSpecialEqS SG 145.16 -2.5 +21.5 +19.3/B RRDivAllCpVlI LV 12.93 -.7 +4.3 +12.8/D RRDivAllCpVlN b LV 12.94 -.7 +4.1 +12.5/D RRSelValI SB 8.32 +.5 +11.4 +19.0/A RRSmCpValI SB 14.47 -.5 +9.5 +17.2/A SthrnSnSmCpN m SB 25.30 -2.1 -2.9 +10.8/E SystMidCpValI MV 16.03 -2.2 +2.4 +14.0/B TmsSqMidCpGrI MG 21.16 -.3 +12.1 +14.8/C TmsSqMidCpGrS MG 20.60 -.3 +12.0 +14.6/C TmsSqSmCpGrI SG 20.69 -3.3 +19.4 +17.9/C TmsSqSmCpGrS SG 20.17 -3.3 +19.3 +17.7/C TrilogyEMktsEqZ d EM 9.48 -.1 -7.8 +14.0/A YackFocI d LB 22.63 +.9 +7.3 +15.2/C YackFocN d LB 22.64 +.8 +7.1 +15.0/C YacktmanI d LV 24.45 +.9 +7.0 +13.8/CAQRDiversArbtrgI NE 9.47 +.4 +4.1 +4.8 DiversArbtrgN b NE 9.46 +.4 +3.9 +4.5 IntlEqI FB 10.50 +.5 -4.3 +9.3 IntlMomStyleI FG 15.87 +.4 +.8 +8.8 LgCpMomStyleI LG 25.03 +.9 +15.9 +17.7 LgCpMomStyleN b LG 25.00 +.9 +15.7 +17.4 MgdFtsStratI FF 9.01 +.9 -3.0 -5.5 MgdFtsStratN b FF 8.87 +.9 -3.2 -5.7 MltStratAltI AM 8.15 ... -10.2 -1.9 MltStratAltN b AM 8.09 ... -10.3 -2.2 RkBalCmdtsStrI BB 6.26 +2.0 -10.7 +3.5 RkParityI TV 9.75 +.5 -1.2 +7.4 RkParityIIMVI TV 9.35 +.1 +.4 +6.3 SmCpMomStyleI SG 26.72 -1.6 +15.6 +17.2AberdeenGlbHiIncA b HY 8.93 +.7 +.8 +5.0 GlbHiIncI HY 8.35 +.8 +1.1 +5.1 IntlSmCpA m FR 31.17 -1.0 -1.3 +12.9 SelIntlEqA b FB 25.90 -2.2 -5.7 +10.7 TotalRetBdI CI 12.49 -.3 -2.1 +1.9Absolute StrategiesInstl AM 8.00 -.6 -3.3 -4.0/EAcadianEmMktsInv d EM 19.93 +.8 -11.0 +10.7/CAccessCptCmntyInvmIns GI 8.61 -.7 -1.8 +.4/BAdvisorOneCLSGlbDiversEqN WS 19.01 +1.3 +2.3 +12.2/CAdvisory ResearchMLPEngyIncA m LP 8.59 ... +3.3 +3.0/C MLPEngyIncC m LP 8.61 ... +2.8 +2.2/D MLPEngyIncI d LP 8.44 +.1 +3.5 +3.3/C MLPEngyInfrasI d LP 8.20 ... +3.2 +2.2/DAegisVal SV 19.57 -1.2 -.5 +20.5/AAkreFocInstl d LG 38.00 -.2 +15.0 +19.7/B FocRetail m LG 37.20 -.2 +14.8 +19.3/BAl FrankInv m LV 26.46 -.5 +6.7 +14.7/BAlgerCptlApprecA m LG 29.15 +1.0 +18.2 +18.7/B CptlApprecC m LG 23.03 +.9 +17.6 +17.8/C CptlApprecI2 LG 97.94 +.9 +18.5 +18.8/B CptlApprecInsI LG 38.35 +.9 +18.3 +18.7/B GrIncA m LB 43.42 +.8 +8.1 +15.3/C IntlFocA m FG 16.36 -1.1 -4.0 +6.0/E LgCpGrI2 LG 78.59 +1.2 +27.6 +19.4/B MidCpGrA m MG 16.07 -1.0 +17.5 +16.9/B MidCpGrI2 MG 29.37 -.9 +17.5 +17.0/B MidCpGrInstlI MG 34.33 -1.1 +17.0 +17.0/B SmCpGrA m SG 10.84 -2.5 +28.6 +21.5/A SmCpGrI2 SG 30.97 -2.5 +28.2 +21.8/A SmCpGrInstlI SG 25.61 -2.6 +26.4 +21.4/A SpectraA m LG 24.43 +.9 +18.8 +18.8/BAllianzGIFocedGrA m LG 61.82 +.6 +17.0 +18.6/B FocedGrC m LG 42.78 +.5 +16.3 +17.7/C GlbSmCpA m SW 52.25 -2.0 +4.4 +11.3/D HlthSciA m SH 36.98 +1.8 +16.4 +9.6/D NFJDivValA m LV 15.66 +.9 +4.9 +13.3/C NFJDivValC m LV 15.83 +.9 +4.3 +12.5/D NFJDivValInstl LV 15.78 +1.0 +5.2 +13.7/C NFJIntlValA m FV 18.90 +1.3 -3.1 +4.1/E NFJLgCapValA m LV 28.15 +1.2 +5.9 +15.1/A NFJMidCapValA m MV 31.39 -.3 +.2 +15.3/A NFJMidCapValC m MV 25.66 -.3 -.3 +14.4/A NFJMidCapValIns MV 33.60 -.2 +.5 +15.7/A NFJSmCpValA m SV 21.77 -3.8 +.5 +11.0/E NFJSmCpValAdmin b SV 21.72 -3.8 +.6 +11.1/E NFJSmCpValC m SV 19.32 -3.8 -.1 +10.1/E NFJSmCpValInstl SV 24.43 -3.7 +.7 +11.4/D TechA m ST 79.19 -.9 +29.3 +29.4/A TechC m ST 61.06 -.9 +28.6 +28.5/B TechInstl ST 89.00 -.9 +29.6 +29.9/AAlpineDynDivInstl WS 4.11 -.7 +2.2 +12.7 IntlRlEsttEqIns GR 21.74 -4.0 -9.5 +5.2 RltyIncGrIns SR 21.85 -2.8 -.8 +8.5 UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9AmanaMutGrInv b LG 41.01 +2.1 +17.3 +19.6/B MutIncInv b LB 53.32 +1.3 +4.8 +14.0/DAmerican BeaconBrdGwyLgCpVlIns LV 29.62 -.2 +3.7 +13.9/B BrdgwyLgCpGrIns LG 34.45 +.3 +15.3 +16.9/D IntlEqInstl FV 20.28 +1.1 -2.9 +7.7/B IntlEqInv FV 20.08 +1.2 -3.1 +7.3/C LgCpValAdv b LV 28.06 +.7 +4.9 +13.6/C LgCpValInstl LV 30.71 +.8 +5.4 +14.1/B LgCpValInv LV 28.47 +.7 +5.1 +13.8/C MidCpValInv MV 17.24 -.9 -1.9 +11.7/C SmCpValAdv b SV 27.44 -3.4 +5.2 +13.7/C SmCpValInstl SV 28.94 -3.3 +5.6 +14.2/B SmCpValInv SV 27.82 -3.4 +5.3 +13.8/B StphnsSmCpGrInv SG 22.98 -3.1 +29.3 +20.7/AAmerican CenturyAdpteEqInv LB 13.01 -.8 +10.6 +16.2/B AdpteSmCpInv MB 21.43 -3.7 +3.0 +11.8/C AllCpGrInv LG 38.57 +.9 +16.8 +17.1/D BalI MA 19.65 -.1 +5.5 +9.8/B BalInv MA 19.64 -.1 +5.4 +9.6/B CAHYMuniA m MC 10.44 -.6 +.2 +3.6/A CAHYMuniI MC 10.44 -.5 +.6 +4.1/A CAHYMuniInv MC 10.44 -.6 +.4 +3.8/A CAInTFBdBdI MF 11.61 -.5 -.4 +1.8/B CAInTFBdBdInv MF 11.61 -.6 -.5 +1.6/B CorEqPlusInv LB 16.56 +.4 +8.1 +13.5/D CorPlusInv CI 10.36 -.3 -1.6 +2.0/B CptlValInv LV 9.22 +1.1 +5.3 +12.8/D DiscpGrInv LG 25.94 +.2 +13.8 +17.7/C DiversBdA m CI 10.33 -.5 -2.4 +.8/E DiversBdI CI 10.33 -.5 -2.0 +1.2/D DiversBdInv CI 10.33 -.4 -2.1 +1.0/D EmMktsA m EM 10.37 -2.2 -12.3 +11.5/B EmMktsI EM 11.04 -2.1 -12.0 +12.0/B EmMktsInv EM 10.76 -2.1 -12.1 +11.8/B EqGrA m LB 35.54 +.2 +10.3 +15.4/C EqGrI LB 35.61 +.3 +10.7 +15.9/B EqGrInv LB 35.58 +.2 +10.5 +15.7/B EqIncA m LV 9.10 ... +3.4 +14.1/B EqIncC m LV 9.10 -.1 +2.8 +13.3/C EqIncI LV 9.11 ... +3.7 +14.6/B EqIncInv LV 9.10 -.1 +3.5 +14.4/B EqIncR b LV 9.06 -.2 +3.1 +13.8/C EqIncR6 LV 9.12 ... +3.8 +14.8/B GlbGoldInv SP 7.11 -.1 -18.7 +12.4/A GlbGrInv WS 13.21 ... +8.4 +12.6/C GlbRlEsttInv GR 11.72 -2.7 -1.3 +5.5/C GovtBdA m GI 10.57 -.9 -1.8 .../C GovtBdInv GI 10.57 -.8 -1.6 +.2/B GovtBdR5 GI 10.57 -.8 -1.4 +.4/B GrA m LG 37.36 +1.1 +17.3 +19.2/B GrI LG 39.30 +1.2 +17.7 +19.7/B GrInv LG 38.59 +1.2 +17.6 +19.5/B GrR b LG 36.49 +1.1 +17.1 +18.9/B GrR6 LG 39.30 +1.2 +17.9 +19.9/A HYInv HY 5.61 +.6 +2.1 +6.6/C HYMuniI HM 9.57 -.6 +1.5 +4.7/B HYMuniInv HM 9.57 -.6 +1.4 +4.5/B HeritageA m MG 23.31 ... +12.0 +12.9/E HeritageC m MG 18.71 -.1 +11.4 +12.0/E HeritageI MG 26.83 ... +12.4 +13.4/D HeritageInv MG 25.23 ... +12.2 +13.1/D IncandGrA m LV 42.25 +.8 +8.9 +16.3/A IncandGrI LV 42.37 +.8 +9.3 +16.9/A IncandGrInv LV 42.31 +.8 +9.1 +16.6/A InAdjBdA m IP 11.24 -1.1 -1.8 +1.4/C InAdjBdInv IP 11.28 -1.1 -1.6 +1.6/C InAdjBdR5 IP 11.27 -1.1 -1.4 +1.8/B IntTrmTxFrBdI MI 11.08 -.6 -.2 +1.9/B IntTrmTxFrBdInv MI 11.08 -.6 -.4 +1.7/C IntlBdInv IB 12.62 -.8 -4.2 +1.4/D IntlDiscvInv FR 16.39 -2.3 -3.6 +10.1/D IntlGrA m FG 13.48 -.7 +1.1 +8.6/D IntlGrI FG 13.31 -.6 +1.5 +9.2/C IntlGrInv FG 13.38 -.7 +1.3 +8.9/D IntlOppsInv FR 10.89 -3.4 -2.3 +11.8/B InvFcddynGrInv LG 28.04 -.1 +26.8 +23.2/A InvGinnieMaeInv GI 10.09 -.8 -1.4 +.2/B InvGinnieMaeR5 GI 10.09 -.8 -1.2 +.4/B InvOC2020A m TE 12.81 -.3 +2.4 +7.2 InvOC2020I TE 12.85 -.3 +2.7 +7.7 InvOC2020Inv TE 12.84 -.3 +2.6 +7.5 InvOC2020R b TE 12.79 -.3 +2.2 +7.0 InvOC2025A m TG 15.22 -.4 +2.4 +7.9 InvOC2025I TG 15.27 -.3 +2.8 +8.4 InvOC2025Inv TG 15.25 -.3 +2.7 +8.1 InvOC2025R b TG 15.19 -.4 +2.3 +7.6 InvOC2030A m TH 13.33 -.4 +2.8 +8.6 InvOC2030I TH 13.38 -.4 +3.1 +9.1 InvOC2030Inv TH 13.37 -.4 +2.9 +8.9 InvOC2030R b TH 13.31 -.4 +2.5 +8.3 InvOC2035A m TI 16.74 -.4 +3.3 +9.4 InvOC2035I TI 16.80 -.4 +3.6 +9.8 InvOC2035Inv TI 16.76 -.4 +3.4 +9.6 InvOC2035R b TI 16.71 -.4 +3.0 +9.1 InvOC2040A m TJ 14.19 -.4 +3.7 +10.2 InvOC2040I TJ 14.23 -.4 +4.0 +10.7 InvOC2040Inv TJ 14.22 -.4 +3.9 +10.5 InvOC2040R b TJ 14.16 -.4 +3.5 +9.9 InvOC2045A m TK 17.87 -.4 +4.0 +11.1 InvOC2045I TK 17.95 -.4 +4.4 +11.6 InvOC2045Inv TK 17.91 -.4 +4.2 +11.3 InvOC2045R b TK 17.85 -.4 +3.8 +10.8 InvOC2050A m TN 14.61 -.5 +4.3 +11.6 InvOC2050I TN 14.67 -.5 +4.6 +12.1 InvOC2050Inv TN 14.64 -.5 +4.4 +11.9 InvOC2050R b TN 14.59 -.5 +4.1 +11.3 InvOC2055A m TL 15.65 -.5 +4.3 +11.9 InvOC2055Inv TL 15.69 -.5 +4.5 +12.2 InvOC:AgrInv AL 17.61 -.4 +4.1 +11.7 InvOC:CnsrvInv CA 13.93 -.4 +2.1 +7.2 InvOCInRetA m RI 13.53 -.4 +2.3 +6.8 InvOCInRetI RI 13.53 -.3 +2.7 +7.3 InvOCInRetInv RI 13.53 -.2 +2.6 +7.1 InvOCInRetR b RI 13.52 -.3 +2.2 +6.6 InvOCModInv MA 16.19 -.4 +3.1 +9.7 InvOCVryAgrInv XM 19.28 -.4 +5.4 +13.2/B InvOCVryCsrvInv XY 12.07 -.3 +1.2 +5.0 LgCoValInv LV 10.54 +.3 +4.6 +12.2/D MidCpValA m MV 17.76 -1.5 +2.1 +13.4/B MidCpValC m MV 17.58 -1.6 +1.5 +12.6/C MidCpValI MV 17.80 -1.5 +2.4 +13.9/B MidCpValInv MV 17.79 -1.5 +2.2 +13.7/B MidCpValR b MV 17.71 -1.6 +1.9 +13.1/B MidCpValR6 MV 17.80 -1.5 +2.5 +14.1/B NTCoreEqPlusG LB 17.97 +.4 +9.2 +14.1/D NTDiversBdG CI 10.31 -.5 -1.8 +1.3/C NTEmMktsG EM 11.80 -2.0 -11.5 +12.6/A NTEqGrG LB 14.95 +.2 +11.0 +16.0/B NTGrG LG 20.51 +1.2 +18.6 +20.1/A NTHeritageG MG 15.80 +.1 +13.1 +13.7/D NTIntlGrG FG 12.50 -.6 +2.7 +9.6/C NTLgCoValG LV 11.96 +.4 +5.3 +12.6/D NTMidCpValG MV 13.77 -1.4 +3.0 +14.3/A NTSmCoG SB 10.31 -3.8 +7.8 +13.6/D RlEsttA m SR 27.59 -3.3 +.1 +5.6/C RlEsttI SR 27.69 -3.3 +.4 +6.1/C RlEsttInv SR 27.62 -3.3 +.3 +5.9/C SelI LG 82.15 +.1 +15.4 +19.0/B SelInv LG 80.76 +.1 +15.2 +18.7/B ShrtDurInv CS 10.11 +.2 +1.0 +1.4/B ShrtTrmGovtInv GS 9.40 -.1 +.2 +.1/C ShtDrInfPrBdInv IP 10.15 -.2 +.7 +1.3/C ShtDrInfPrBdR5 IP 10.23 -.2 +.9 +1.5/C SmCoInv SB 16.50 -3.8 +7.2 +13.1/D SmCpGrA m SG 19.77 -2.2 +18.8 +18.1/C SmCpGrI SG 20.90 -2.2 +19.2 +18.6/B SmCpGrInv SG 20.44 -2.2 +19.0 +18.4/B SmCpValA m SV 8.87 -3.6 +2.9 +13.8/B SmCpValI SV 9.05 -3.5 +3.3 +14.3/B SmCpValInv SV 8.96 -3.6 +3.0 +14.1/B StrAlAgrsA m AL 8.72 -.1 +4.1 +10.8/C StrAlAgrsC m AL 8.49 -.2 +3.5 +9.9/D StrAlAgrsI AL 8.62 -.1 +4.5 +11.3/B StrAlAgrsInv AL 8.66 -.2 +4.2 +11.0/C StrAlCnsrvA m CA 5.84 -.3 +2.1 +6.3/C StrAlCnsrvInv CA 5.84 -.4 +2.1 +6.5/C StrAlModA m MA 7.03 -.2 +3.1 +8.8/C StrAlModC m MA 6.94 -.3 +2.4 +7.9/D StrAlModI MA 7.05 -.2 +3.4 +9.3/C StrAlModInv MA 7.05 -.1 +3.3 +9.1/C SustEqA m LB 30.54 +1.3 +10.3 +16.6/B SustEqInv LB 30.64 +1.3 +10.5 +16.9/A UltraA m LG 50.31 +.3 +20.9 +20.5/A UltraI LG 54.38 +.4 +21.3 +21.0/A UltraInv LG 52.58 +.3 +21.1 +20.8/A UtlsInv SU 17.49 +.9 +4.3 +9.9/D ValA m LV 9.34 +.3 +5.4 +13.0/C ValI LV 9.36 +.3 +5.8 +13.5/C ValInv LV 9.35 +.3 +5.7 +13.3/C ValR b LV 9.34 +.2 +5.2 +12.7/D ZeroCoup2020Inv GI 103.11 -.1 -.5 +.3/B ZeroCoup2025Inv GL 96.14 -1.1 -3.2 +.2/CAmerican Funds2010TgtDtRtrA m TA 11.03 +.2 +1.1 +6.7/B 2015TgtDtRtrA m TD 11.76 +.2 +1.5 +7.2/C 2020TgtDtRtrA m TE 12.83 +.2 +2.1 +8.0/B 2025TgtDtRtrA m TG 13.84 +.3 +3.0 +9.4/A 2030TgtDtRtrA m TH 14.97 +.3 +3.8 +11.1/A 2035TgtDtRtrA m TI 15.58 +.4 +5.0 +12.6/A 2040TgtDtRtrA m TJ 16.01 +.4 +5.3 +13.1/A 2045TgtDtRtrA m TK 16.29 +.4 +5.6 +13.4/A 2050TgtDtRtrA m TN 15.98 +.5 +5.8 +13.6/A AMCpA m LG 35.30 +1.8 +14.9 +17.2/D AmrcnBalA m MA 28.00 +.5 +4.4 +11.2/A AmrcnHiIncA m HY 10.26 +.8 +3.4 +7.6/A AmrcnMutA m LV 43.08 +1.3 +7.1 +14.9/B BdfAmrcA m CI 12.46 -.7 -1.7 +1.1/D CptWldGrIncA m WS 51.25 +.5 +1.7 +12.0/C CptlIncBldrA m IH 60.39 +.6 -1.5 +7.3/C CptlWldBdA m IB 19.15 -.7 -2.8 +1.7/D EuroPacGrA m FG 52.98 -.7 -3.0 +9.5/C FdmtlInvsA m LB 65.52 +1.1 +7.0 +17.0/A GlbBalA m IH 32.02 +.7 +.1 +7.2/C GrfAmrcA m LG 56.81 +.9 +14.7 +19.0/B HiIncMuniBdA m HM 15.68 -.5 +.9 +4.3/B IncAmrcA m AL 23.24 +.4 +1.6 +10.1/D IntlGrIncA m FB 33.02 +.1 -3.5 +7.6/D IntrmBdfAmrA m CS 13.08 -.3 -.6 +.3/E InvCAmrcA m LB 42.23 +1.7 +7.2 +15.9/B LtdTrmTEBdA m MS 15.42 -.4 ... +1.0/B MortgA m GI 9.75 -.8 -1.5 +.4/A NewWldA m EM 63.96 -.8 -4.4 +11.1/C NwPrspctvA m WS 46.96 +.1 +8.8 +15.0/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 9.99 -.3 +.3 +.6/C SmCpWldA m SW 59.85 -1.9 +7.3 +14.0/B TheNewEcoA m LG 49.21 -.7 +10.3 +17.1/D TxExBdA m MI 12.70 -.5 -.5 +2.3/A TxExmptFdofCAA m MC 17.29 -.6 -.4 +2.3/C TxExofNewYorkA m MY 10.51 -.6 -.9 +1.9/C USGovtSecA m GI 13.24 -.9 -1.8 -.1/D WAMtInvsA m LV 46.98 +1.2 +7.7 +16.3/AAmerican IndependancKansasTxExBdIns SI 10.58 -.6 -.6 +1.2/C USInProtInstl IP 10.42 -1.4 -1.4 +1.6/CAncoraThlnSmlMdI d SB 16.49 -2.6 +6.0 +15.5/BAngel OakMltStratIncAs m MU 11.17 +.3 +2.6 +3.6 MltStratIncIns MU 11.15 +.3 +2.7 +3.9AquilaCHTFKTA m SI 10.40 -.5 -.6 +1.3/B HawaiianTxFrA m SI 11.04 -.6 -.7 +.7/D NATFIncA m SI 10.46 -.6 -.9 +1.7/A TxFrForUtahA m SI 10.08 -.7 -1.0 +1.5/B TxFrofArizonaA m SI 10.36 -.6 -.8 +1.4/B TxFrofColoradoA m SI 10.22 -.5 -.8 +.9/D TxFrofOregonA m SI 10.70 -.6 -1.0 +.7/DArbitrageInstl NE 13.15 +.8 +.5 +2.9 R b NE 12.75 +.7 +.3 +2.7ArielApprecInv b MV 49.51 +.8 +3.4 +12.2/C Inv b MV 74.26 +.1 +6.1 +15.4/AAristotleSaulGlbOppsI d IH 13.72 +.3 +3.2 +12.5/AArtisanEmMktsInv EM 15.05 -1.9 -10.2 +17.0 GlbOppsInstl WS 28.15 -.5 +7.7 +17.7 GlbOppsInv WS 27.81 -.5 +7.5 +17.4 GlbValueInv WS 18.27 -.4 +.4 +12.7 IntlInstl FG 33.83 -.7 +.7 +9.2 IntlInv FG 33.61 -.7 +.5 +8.9 IntlSmCpInv FR 23.52 -1.6 +1.6 +8.4 IntlValueInstl FB 37.00 -1.2 -4.4 +9.8 IntlValueInv FB 36.82 -1.2 -4.6 +9.6 MidCpInstl MG 48.67 +.9 +17.8 +14.7 MidCpInv MG 44.63 +.9 +17.7 +14.4 MidCpValueInv MV 23.53 -1.3 +3.7 +13.4 SmCpInvs SG 38.30 -.7 +27.6 +21.5 ValInstl LV 15.11 -.3 +3.9 +18.0 ValInv LV 15.13 -.3 +3.7 +17.8AshmoreEmMktsLcCyBdIns XP 6.91 +1.2 -9.0 +6.1 EmMktsTtlRetIns EB 7.58 +1.2 -5.3 +8.0AuxierFocInv d LV 23.98 +1.2 +7.4 +12.6/DAve MariaMariaWldEq WS 15.85 +1.3 +5.1 +12.1/C Value MB 22.78 -.4 +9.1 +13.0/BBBHCorelN d LB 21.59 +.7 +3.5 +11.7/E LtdDurN UB 10.16 +.2 +1.7 +2.2BMODivIncI LV 15.23 -.7 +8.0 +17.1/A IntermTxFrI MI 11.05 -.4 -.1 +2.2/B IntermTxFrY MI 11.05 -.5 -.2 +1.9/B LgCpGrI LG 21.23 +.3 +17.4 +20.2/A LgCpGrY LG 21.01 +.3 +17.1 +19.9/A LgCpValI LV 16.47 -.5 +2.8 +12.7/D LowVolEqI LV 15.76 +.4 +8.1 +11.8/D MidCpGrI MG 18.59 -1.1 +15.4 +15.3/C MidCpValI MV 12.35 -1.8 -.7 +11.5/C ShrtTrmIncAdvI CS 9.26 -.1 +.7 +1.4/B ShrtTxFrI MS 10.12 -.1 +.8 +1.2/A SmCpGrI SG 21.70 -3.5 +16.4 +15.4/D StratIncY MU 9.09 +.6 -.3 +2.6/E TCHCorPlusBdI CI 11.33 -.3 -1.2 +3.2/A TCHCorPlusBdY CI 11.33 -.4 -1.4 +2.9/A TCHCorpIncI TW 12.72 -.1 -1.0 +5.5/A TCHCorpIncY TW 12.74 -.1 -1.1 +5.3/A UltraShrtTxFrI MS 10.06 +.1 +1.0 +1.0/BBNY MellonAsstAllcM MA 13.10 -.4 +4.7 +10.6 BdM CI 12.22 -.6 -1.8 +1.4/C EmMktsM EM 10.61 -1.0 -11.4 +11.8/B IncStkM LV 9.75 -.1 +5.7 +15.2/A IntermBdM CS 12.21 -.3 -.4 +1.1/C IntlApprecM FB 14.16 +1.0 -1.9 +8.3/C IntlM FB 13.66 +1.6 -1.3 +8.9/B LgCpStkM LB 6.54 +.7 +8.8 +15.1/C MAIntrmMnBdM MT 12.32 -.5 -.6 +1.5/B MdCpMltStratM MG 19.09 -.8 +10.2 +14.7/C NYIntrmTEBdM MN 10.83 -.5 -.6 +1.7/A NtnIntrmMnBdM MI 13.19 -.5 -.5 +1.7/C NtnSTMnBdM MS 12.67 -.2 +.6 +.6/C PEIntrmMnBdM MP 11.87 -.5 -.1 +1.8/C STUSGovtSecM GS 11.48 -.2 ... +.1/C SmCpMltStratM SG 22.31 -3.7 +11.2 +17.4/CBairdAggrgateBdInstl CI 10.46 -.8 -1.8 +1.7/B CorPlusBdInstl CI 10.81 -.7 -1.5 +2.3/A IntermBdInstl CI 10.72 -.4 -.9 +1.3/C QlInTrmMnBdIns MI 11.28 -.5 -.4 +1.0/E ShrtTrmBdInstl CS 9.55 ... +.6 +1.4/BBaronAsstInstl MG 83.87 +.5 +19.7 +19.7 AsstRetail b MG 80.96 +.5 +19.5 +19.4 DiscvInstl SG 23.60 -1.0 +31.3 +30.3 DiscvRetail b SG 23.35 -1.0 +31.1 +30.0 EmMktsInstl EM 13.34 -3.3 -13.1 +10.5 EmMktsRetail b EM 13.28 -3.3 -13.3 +10.2 FifthAvenuGrIns LG 31.60 ... +22.0 +23.7 FifthAvenuGrRtl b LG 31.00 ... +21.8 +23.4 FocedGrInstl MG 18.26 -3.9 +17.2 +17.2 GlbAdvantageIns WS 23.31 -2.7 +12.5 +24.8 GlbAdvantageRtl b WS 23.03 -2.7 +12.3 +24.5 GrInstl MG 82.25 -1.6 +19.5 +18.2 GrRetail b MG 79.87 -1.6 +19.2 +17.9 IntlGrInstl FG 23.43 -2.6 -2.7 +12.8 IntlGrRetail b FG 23.11 -2.6 -2.9 +12.5 OppInstl MG 22.77 +.2 +29.7 +24.0 OppRetail b MG 21.95 +.2 +29.5 +23.7 PtnrsInstl MG 59.17 -5.1 +18.0 +19.5 PtnrsRetail b MG 57.89 -5.1 +17.7 +19.2 RlEsttInstl SR 27.23 -2.8 -6.9 +8.4 RlEsttRetail b SR 26.86 -2.8 -7.1 +8.2 SmCpInstl SG 34.54 +.2 +19.1 +20.6 SmCpRetail b SG 33.29 +.2 +18.8 +20.3Barrett AssociatesBarrettOpp LV 31.33 +1.9 +4.5 +15.4/ABeckerValEqRetail d LV 19.98 -.3 +2.5 +13.3/CBerkshireFoc d ST 30.14 +2.6 +40.4 +29.6/ABernsteinCaliforniaMuni SS 13.98 -.3 +.2 +1.2/B IntermDur CI 12.75 -.5 -1.4 +1.9/B IntermDurInstl CI 14.53 -.5 -1.3 +2.0/B NewYorkMuni SS 13.68 -.3 -.1 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.7 +.5/DBerwynInc d XY 13.43 -.4 +1.9 +4.8/BBishop StreetHawaiiMuniBdIns SI 10.30 -.6 -.8 +1.2/CBlackRock4060TrgtAlInvC m CA 11.86 -.3 +1.1 +5.6 AdUSTtlMInvA m LB 27.78 +.3 +9.4 +15.0 AdUSTtlMInvIns LB 29.02 +.3 +9.6 +15.3 AdUSTtlMInvInvC m LB 18.02 +.2 +8.8 +14.1 AdvtgGlbInstl WS 22.63 ... +3.9 +12.7 AdvtgGlbInvA m WS 21.50 -.1 +3.6 +12.3 AdvtgGlbInvC m WS 17.60 -.1 +3.1 +11.4 AdvtgIntlIns FB 16.98 +.8 -1.9 +9.6/B AdvtgIntlInvA m FB 16.78 +.8 -2.1 +9.3/B AdvtgLCCorIns LB 18.21 +.4 +11.0 +17.7 AdvtgLCCorInvA m LB 17.55 +.5 +10.8 +17.3 AdvtgLCCorInvC m LB 15.05 +.4 +10.2 +16.4 AdvtgLCValIns LV 30.94 +.1 +5.6 +15.1 AdvtgLCValInvA m LV 30.32 +.1 +5.4 +14.8 AdvtgLCValInvC m LV 28.11 ... +4.8 +14.0 AdvtgLgCpGrIns LG 17.91 +.4 +17.8 +19.6/B AdvtgLgCpGrInvA m LG 17.14 +.5 +17.6 +19.2/B AdvtgLgCpGrInvC m LG 14.57 +.4 +16.9 +18.3/C AdvtgSmCpGrIns SG 23.32 -3.2 +19.0 +15.9/D AdvtgSmCpGrInvA m SG 17.99 -3.2 +18.7 +15.6/D AsaDrgnIns PJ 15.35 -2.4 -9.8 +8.0 AsaDrgnInvA m PJ 15.12 -2.4 -10.0 +7.8 BalCptlInstl MA 23.95 +.4 +6.5 +11.7 BalCptlInvA m MA 23.85 +.3 +6.3 +11.4 BalCptlInvC m MA 20.79 +.3 +5.7 +10.5 BasValInstl LV 28.24 +.4 +7.6 +12.6/D BasValInvA m LV 27.88 +.4 +7.4 +12.3/D BasValInvC m LV 24.57 +.3 +6.7 +11.4/E CAMuniOppsInstl MF 12.67 -.4 +1.2 +3.9 CAMuniOppsInvA m MF 12.66 -.3 +1.0 +3.7 CAMuniOppsInvA1 b MF 12.67 -.3 +1.1 +3.8 CorBdInstl CI 9.25 -.6 -1.5 +1.3 CorBdInvA m CI 9.26 -.6 -1.8 +.9 CorBdInvC m CI 9.22 -.7 -2.4 +.2 CorBdK CI 9.28 -.6 -1.5 +1.3 CorBdSvc b CI 9.25 -.6 -1.8 +1.0 CptlApprecInstl LG 33.86 +.9 +21.5 +20.1/A CptlApprecInvA m LG 31.38 +.8 +21.3 +19.7/B CptlApprecInvC m LG 23.39 +.8 +20.6 +18.7/B CptlApprecK LG 34.05 +.9 +21.6 +20.2/A CptlApprecR b LG 26.11 +.8 +21.0 +19.4/B CrdtStrIncIns MU 10.13 +.3 +1.5 +4.9 CrdtStrIncInvA m MU 10.13 +.4 +1.4 +4.6 EmMktsInstl EM 22.05 -.9 -6.6 +14.5 EmMktsInvA m EM 21.23 -.9 -6.8 +14.0 EngyResInvA m EE 19.59 +1.2 +5.9 +5.6/D EqDivInstl LV 24.01 -.4 +5.8 +16.2 EqDivInvA m LV 23.93 -.5 +5.6 +16.0 EqDivInvC m LV 23.04 -.5 +5.0 +15.1 EqDivR b LV 24.10 -.5 +5.3 +15.6 EuroInvA m ES 14.78 -1.5 -3.3 +3.8 Exch LB 1144.24 +2.8 +9.2 +14.6/D FltngRtIncInstl BL 10.17 +.6 +3.2 +4.5 FltngRtIncInvA m BL 10.17 +.6 +3.0 +4.2 FltngRtIncInvC m BL 10.17 +.5 +2.5 +3.4 FocGrInstl LG 5.01 +.8 +22.3 +21.1 FocGrInvA m LG 4.63 +.9 +21.9 +20.9 GNMAInstl GI 9.13 -.5 -1.0 +.8 GNMAInvA m GI 9.17 -.5 -1.1 +.5 GlbAllcIncInstl IH 19.71 -.7 ... +7.0 GlbAllcIncInvA m IH 19.59 -.7 -.2 +6.8 GlbAllcIncInvC m IH 17.65 -.7 -.7 +6.0 GlbAllcIncR b IH 18.64 -.7 -.4 +6.4 GlbLSCrdtInstl XS 10.41 +.2 +.6 +2.3 GlbLSCrdtInvA m XS 10.38 +.2 +.4 +2.0 GlbLSCrdtInvC m XS 10.15 +.1 -.2 +1.2 HYBdInstl HY 7.67 +.4 +2.5 +7.3 HYBdInvA m HY 7.67 +.4 +2.3 +7.0 HYBdInvC m HY 7.68 +.3 +1.8 +6.2 HYBdK HY 7.68 +.4 +2.8 +7.5 HYBdSvc b HY 7.67 +.4 +2.3 +7.0 HYMuniInstl HM 9.54 -.4 +1.8 +5.0 HighEqIncIns LV 28.25 +.1 +4.8 +10.7/E HighEqIncInvA m LV 24.19 +.1 +4.6 +10.4/E HighEqIncInvC m LV 16.24 +.1 +4.0 +9.5/E HthSciOpIns SH 67.80 +3.0 +20.7 +15.3/A HthSciOpInvA m SH 64.63 +3.0 +20.5 +15.0/A HthSciOpInvC m SH 56.66 +2.9 +19.8 +14.1/B InProtBdInstl IP 10.35 -1.1 -1.1 +1.9 InProtBdInvA m IP 10.11 -1.0 -1.2 +1.6 InProtBdInvC m IP 9.77 -1.2 -1.8 +.9 IntlDivIns FB 29.09 -.8 -4.8 +5.1/E IntlDivInvA m FB 27.18 -.8 -5.0 +4.7/E IntlInstl FB 16.59 +.1 -6.6 +9.0/B IntlInvA m FB 16.22 +.2 -6.7 +8.7/B IntlInvC m FB 15.06 +.1 -7.3 +7.7/D LCFocGrIns LG 13.11 +.7 +22.4 +23.5 LCFocGrInvA m LG 12.05 +.8 +22.1 +23.1 LCFocGrInvC m LG 8.91 +.6 +21.4 +22.1 LPDyn2020Instl TE 16.03 +.1 +2.8 +8.4 LPDyn2020InvA m TE 14.74 +.1 +2.7 +8.2 LPDyn2030Instl TH 14.42 +.3 +4.3 +11.2 LPDyn2030InvA m TH 13.85 +.2 +4.0 +10.9 LPDyn2040Instl TJ 18.34 +.1 +4.8 +13.3 LPDyn2040InvA m TJ 16.75 +.2 +4.6 +13.0 LatinAmerInstl LS 45.39 +3.5 -9.0 +13.3 LatinAmerInvA m LS 44.76 +3.5 -9.2 +13.0 LngHrznEqInstl WS 14.01 +.1 +7.2 +10.8 LngHrznEqInvA m WS 13.98 +.1 +7.0 +10.5 LowDurBdInstl CS 9.47 ... +.7 +1.4 LowDurBdInvA m CS 9.47 +.1 +.5 +1.1 LowDurBdInvC m CS 9.46 -.1 -.2 +.4 LowDurBdK CS 9.46 ... +.6 +1.5 ManagedIncK XY 9.16 NA NA NA/E MidCapDivIns MV 19.24 -.4 +7.5 +13.8 MidCapDivInvA m MV 18.34 -.4 +7.3 +13.5 MidCpGrEqInstl MG 27.67 ... +22.8 +21.3/A MidCpGrEqInvA m MG 24.05 ... +22.5 +20.9/A MidCpGrEqInvC m MG 18.90 -.1 +21.9 +20.0/A NJMuniBdInstl MJ 10.93 -.7 +.2 +3.5 NJMuniBdInvA m MJ 10.93 -.7 ... +3.3 NYMuniOppsInstl MN 11.23 -.3 +.9 +4.0 NYMuniOppsInvA m MN 11.24 -.3 +.8 +3.8 NYMuniOppsInvA1 b MN 11.24 -.3 +.9 +3.9 NYMuniOppsInvC m MN 11.23 -.4 +.1 +3.0 NatrlResTrInstl SN 32.95 +1.1 -.4 +10.8 NatrlResTrInvA m SN 31.25 +1.0 -.5 +10.5 NtnlMnInstl MI 10.66 -.6 -.3 +2.4 NtnlMnInvA m MI 10.66 -.6 -.5 +2.2 NtnlMnInvC m MI 10.67 -.7 -1.0 +1.4 PAMuniBdInstl MP 10.81 -.6 -.2 +2.6 PAMuniBdInvA m MP 10.82 -.7 -.4 +2.4 ShrtTrmMuniIns MS 10.06 -.2 +.9 +.5 ShrtTrmMuniInvA m MS 10.06 -.2 +.7 +.3 StrGlbBdIncIns IB 5.78 -.7 -1.9 +3.2 StrGlbBdIncIvA m IB 5.78 -.7 -1.9 +3.0 StrIncOpA m NT 9.72 ... -.2 +2.5 StrIncOpC m NT 9.71 -.1 -.8 +1.7 StrIncOpIns NT 9.72 ... ... +2.8 StratMuOpIns MI 11.66 -.3 +1.5 +4.4 StratMuOpInvA m MI 11.65 -.3 +1.2 +4.2 StratMuOpIvC m MI 11.65 -.5 +.6 +3.4 TactOppsInstl TV 15.46 +2.5 +7.3 +5.5/D TactOppsInvA m TV 15.32 +2.4 +7.0 +5.2/D TechOppsInstl ST 31.89 -.2 +25.4 +30.5/A TechOppsInvA m ST 29.63 -.2 +25.1 +30.1/A TechOppsInvC m ST 25.18 -.3 +24.4 +29.1/A TtlRetInstl CI 11.21 -.6 -1.8 +1.8 TtlRetInvA m CI 11.22 -.6 -2.0 +1.4 TtlRetInvC m CI 11.21 -.7 -2.5 +.8 TtlRetR b CI 11.22 -.6 -2.2 +1.2 USGovtBdInstl GI 10.03 -.8 -1.4 +.5 USGovtBdInvA m GI 10.06 -.8 -1.5 +.3 USMortgInstl CI 9.88 -.4 -.8 +1.6Bogle Investment ManSmCpGrInstl SB 34.34 +.4 +11.7 +18.6Boston PartnersLSEqInstl LO 20.63 +.6 -7.4 +5.8/C SmCpValIIInstl SV 26.82 -3.3 +2.1 +13.2/C SmCpValIIInv b SV 25.64 -3.4 +1.9 +12.9/CBoston TrustAsstMgmt AL 50.74 +1.1 +8.2 +12.9/A Eq LB 26.08 +1.4 +10.4 +16.1/BBragg Capital TrustQueensRdSmCpVal SV 27.73 -2.3 +2.1 +9.2/EBrandesIntlEqI FV 17.70 +1.1 +1.1 +8.7/BBridgesInvm LG 69.29 +.5 +14.7 +16.0/DBridgewayAggresivInvs1 MB 74.45 -1.6 -1.2 +12.3/C BlueChip35Idx LB 16.13 +1.3 +10.7 +17.0/A SmCpGr SG 31.09 -4.6 +12.4 +17.2/C SmCpVal SV 29.58 -1.7 +11.5 +14.5/B UltraSmCo SV 32.85 -4.4 +8.6 +10.0/E UltraSmCoMkt d SB 15.68 -3.2 +10.0 +16.2/BBright RockMidCpGrInstl MG 18.34 -1.0 +6.6 +15.3/C QualLgCpInstl LB 17.34 +.9 +5.5 +12.4/EBroadviewOpp SB 38.13 -1.8 +10.4 +12.8/DBrookeld InvestmenGlbLtdInfrasI XO 12.46 -.3 +.7 +6.4/E GlbLtdInfrasY XO 12.45 -.3 +.6 +6.4/E GlbLtdRlEsttI GR 12.62 -3.0 -2.6 +5.4/CBrown AdvisoryFlexEqIns d LG 23.48 +.4 +13.1 +17.0/D GrEqInstl d LG 25.72 +.5 +22.6 +18.6/B GrEqInv d LG 25.47 +.5 +22.5 +18.4/C IntermIncInv d CI 10.29 -.6 -.8 +1.1/D MrylndBdInv d SI 10.42 -.5 +.2 +1.6/A SmCpFdmtlValIns d SB 29.95 -3.5 +5.3 +14.5/C SmCpGrInv d SG 21.55 -1.6 +16.0 +17.5/C SmrstEmMktsIns d EM 9.56 -2.5 -14.9 +5.3/EBrown Cap MgmtSmCoInv b SG 115.45 -3.9 +29.3 +25.3/ABruceBruce MA 540.76 -.4 +2.9 +6.6BuffaloDiscv MG 26.80 -1.0 +10.7 +15.4/C EmergOpps SG 18.22 -2.7 +16.6 +19.5/B FlexInc AL 16.16 +1.6 +6.0 +11.2/C Gr LG 34.38 +.6 +18.0 +17.0/D HY HY 11.04 +.4 +1.8 +4.8/E LgCp LG 33.12 +.1 +14.1 +17.0/D MidCp MG 15.04 -2.0 +10.5 +10.2/E SmCp SG 18.00 -3.7 +22.8 +20.1/BCG Capital MarketsCorFI CI 7.79 -.4 -1.8 +1.6 EmMktsEqInvms EM 14.13 -2.3 -12.8 +12.8 IntlEq FB 12.71 +.6 -2.1 +8.8/B IntlFI IB 7.83 -.4 +1.3 +3.9/A LgCpEq LG 21.48 +.8 +10.6 +14.8/E MuniBdInvms ML 9.02 -.8 -1.5 +1.4/E SmMidCpEq SG 22.61 -2.0 +8.9 +11.8/ECGMFoc LB 48.67 +5.3 -8.8 +8.4/E Mut AL 29.97 +1.9 -3.2 +7.0/E Rlty MB 28.03 +1.2 -12.6 +7.3/ECIBCAtDipEqInstl LB 22.26 +1.8 +16.1 +17.3/ACMAdvsFI CS 11.07 -.2 +.1 +2.5/ACRMMidCpValInstl MB 24.22 -1.2 +11.1 +16.6/A SmCpValInstl SB 20.27 -2.5 +2.4 +15.2/B SmCpValInv SB 17.57 -2.5 +2.3 +15.0/BCalamosCnvrtA m CV 19.06 -.3 +9.4 +10.5 CnvrtC m CV 18.87 -.3 +8.8 +9.7 CnvrtInstl CV 17.07 -.3 +9.6 +10.8 EvolvingWldGrI EM 13.88 -1.9 -9.6 +7.4 GlbGrIncA m IH 9.66 -.6 +2.2 +9.3 GlbGrIncC m IH 8.58 -.6 +1.7 +8.4 GlbGrIncI IH 9.94 -.6 +2.4 +9.5 GrA m LG 36.25 -.4 +11.6 +13.6 GrC m LG 22.99 -.4 +11.1 +12.7 GrIncA m AL 34.73 +.3 +9.1 +13.2 GrIncC m AL 34.92 +.2 +8.5 +12.3 GrIncInstl AL 33.39 +.3 +9.2 +13.4 GrInstl LG 47.56 -.3 +11.9 +13.9 IntlGrA m FG 20.83 -1.1 -3.2 +10.2 IntlGrInstl FG 21.34 -1.1 -3.0 +10.5 MktNetrlIncA m NE 13.56 +.3 +3.4 +5.1 MktNetrlIncC m NE 13.77 +.2 +2.9 +4.3 MktNetrlIncIns NE 13.40 +.3 +3.7 +5.3CalvertBalA m MA 33.16 ... +5.8 +9.2/C BalC m MA 32.10 -.1 +5.2 +8.3/D BdA m CI 15.68 -.5 -1.0 +2.2/B EqA m LG 49.41 +1.7 +14.7 +16.6 Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +.9 +10.9 +13.8/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +.3 +10.8 +13.3/A NL Vanguard TtlSMIdxInv LB 136,418 +.3 +10.7 +13.1/B NL Vanguard TtInSIdxInv FB 131,911 +.4 -3.1 +4.3/B NL Vanguard TtlSMIdxIns LB 128,351 +.3 +10.8 +13.3/A NL Vanguard InsIdxIns LB 127,216 +.9 +10.9 +13.8/A NL Vanguard InsIdxInsPlus LB 109,572 +.9 +10.9 +13.8/A NL Fidelity Contrafund LG 101,686 +.5 +17.3 +15.4/B NL Vanguard TtInSIdxInsPlus FB 98,464 +.4 -3.0 +4.4/B NL American Funds GrfAmrcA m LG 93,649 +.9 +14.7 +14.4/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +.5 +3.9 +9.1/A NL Vanguard TtBMIdxAdmrl CI 85,265 -.7 -1.8 +2.1/C NL Fidelity 500IndexPrm LB 80,578 +.9 +10.9 +13.8/A NL American Funds IncAmrcA m AL 74,915 +.4 +1.6 +7.5/D 5.75 Dodge & Cox Stk LV 74,758 +.4 +7.8 +12.6/A NL Vanguard TtInSIdxAdmrl FB 70,244 +.4 -3.0 +4.4/B NL American Funds CptlIncBldrA m IH 66,992 +.6 -1.5 +5.4/B 5.75 American Funds AmrcnBalA m MA 66,613 +.5 +4.4 +9.2/A 5.75 American Funds InvCAmrcA m LB 63,919 +1.7 +7.2 +12.2/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +.6 +14.7 +17.1/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 28.70 +13.3 888-776-3637 ProFunds UltLtnAmrInv LE NL 30.45 +8.5 888-776-3637 Voya RussiaA m MQ 5.75 31.05 +7.7 800-992-0180 Virtus InvtvGrStkIns LG NL 29.81 +7.0 888-784-3863 ProFunds UltSctOilGasInv LE NL 42.59 +6.0 888-776-3637 T. Rowe Price EmergEurope d MQ NL 14.56 +6.0 800-638-5660 Fidelity Select Defense&Aero ID NL 18.94 +5.9 800-544-8544 CGM Foc LB NL 48.67 +5.3 800-345-4048 Guinness Atkinson GlbEngy EE NL 25.74 +5.2 800-915-6566 ProFunds RsngRtsOppInv IT NL 43.04 +5.2 888-776-3637 Ivy EngyA m EE 5.75 13.24 +5.1 800-777-6472 ProFunds RsngRtsOppSvc b IT NL 38.43 +5.1 888-776-3637 Ivy EngyC m EE 1.00 12.24 +5.0 800-777-6472 Hennessy JapanInstl JS NL 38.99 +4.8 800-966-4354 Hennessy JapanInv b JS NL 37.83 +4.8 800-966-4354 PIMCO CmdPlsStrA m BB 5.50 6.30 +4.4 888-877-4626 PIMCO CmdPlsStrI2 BB NL 6.37 +4.4 888-877-4626 PIMCO CmdPlsStrIs BB NL 6.40 +4.3 888-877-4626 ICON EngyS EE NL 13.07 +4.2 800-828-4881 Vanguard EngyInv EE NL 58.75 +4.2 800-662-7447 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 29.81 +43.3 888-784-3863 ProFunds IntUltraSectInv LE NL 97.44 +41.2 888-776-3637 Berkshire Foc d ST NL 30.14 +40.4 877-526-0707 Rydex NASDAQ1002xStrH b LE NL 169.28 +37.1 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 83.42 +36.3 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 135.61 +36.3 800-820-0888 Lord Abbett DevelopingGrI SG NL 36.28 +36.0 888-522-2388 Lord Abbett DevelopingGrF b SG NL 32.81 +35.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 31.66 +35.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 30.68 +35.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.75 +35.5 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 22.81 +35.5 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.30 +35.2 800-548-7786 Fidelity Select MedTech&Devcs SH NL 56.79 +35.1 800-544-8544 Lord Abbett DevelopingGrC m SG 1.00 23.55 +34.8 888-522-2388 Wasatch UlGr d SG NL 27.26 +32.9 800-551-1700 Morgan Stanley MltCpGrTrustI LG NL 46.31 +32.2 800-869-6397 Jacob SmCpGrInstl d SG NL 27.87 +32.0 888-522-6239 Morgan Stanley MltCpGrTrustA m LG 5.25 42.02 +31.9 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 31.04 +31.4 800-869-6397 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, October 2, 2018

PAGE 53

EqC m LG 28.93 +1.7 +14.1 +15.7 IncA m TW 15.90 -.2 -1.9 +3.2/C IntlEqA m FB 17.55 +.5 -.2 +5.6/E MdCpA m MB 34.64 -.7 +9.9 +8.3/E RspMuniIncA m MI 15.51 -.5 -.7 +2.0 ShrtDurIncA m CS 15.83 +.1 +.6 +1.8/A USLCCrRspnbIdxA m LB 24.69 +.7 +10.9 +16.7CambiarGlblUltrFcsInv d WS 19.29 -.8 -2.8 +5.0/E IntlEqInv d FB 27.26 +1.2 -4.1 +6.2/E OppInstl LV 24.25 -.1 +2.1 +11.9/D OppInv LV 24.30 -.1 +1.9 +11.6/E SmCpInstl d SB 20.79 -3.3 +6.5 +9.5/E SmCpInv d SB 20.31 -3.3 +6.4 +9.3/ECarillonClVtCptlApprA m LG 47.31 +.5 +12.6 +18.2/C EagleGrIncA m LV 22.51 +2.0 +8.6 +16.5/A EagleGrIncC m LV 21.56 +1.9 +8.0 +15.6/A EglMidCpGrA m MG 64.01 +.1 +16.1 +18.7/A EglMidCpGrC m MG 50.85 ... +15.4 +17.9/B EglSmCpGrA m SG 67.36 -2.8 +13.0 +16.8/D EglSmCpGrC m SG 49.73 -2.9 +12.4 +16.0/D ReamsCore+BdI CI 30.62 -.9 -2.1 +1.2/D ReamsCoreBdI CI 11.07 -.9 -1.4 +1.2/D ReamsUnconsBdI NT 11.50 -.6 -1.1 +2.1/E ScoutIntlI FB 20.93 -.1 -2.5 +10.2/A ScoutMdCpI MB 20.50 +.4 +8.5 +18.8 ScoutSmCpI SG 30.24 -3.1 +16.5 +23.1/ACausewayIntlValInstl d FV 16.52 +1.5 -4.6 +7.9/B IntlValInv d FV 16.38 +1.4 -4.8 +7.7/BCenter Coast CapitalBrkdMLPFocA m LP 7.35 +.5 +8.5 +3.5/B BrkdMLPFocC m LP 6.74 +.4 +7.8 +2.7/CChamplainSmCoAdv b SG 23.64 -1.8 +18.8 +21.3/ACity National RochdaCorpBdServicing CS 10.19 ... -.2 +1.1 DivIncN b LV 39.24 -.4 -.5 +8.8/EClearBridgeAggresivGrA m LG 224.95 ... +10.6 +11.7/E AggresivGrC m LG 179.70 ... +10.0 +10.9/E AggresivGrI LG 248.59 +.1 +10.9 +12.0/E AggresivGrIS LG 251.30 +.1 +10.9 +12.1/E AllCpValA m LV 14.84 -.6 +2.1 +14.2/B AllCpValC m LV 12.75 -.7 +1.5 +13.4/C ApprecA m LB 25.93 +1.1 +9.9 +15.2/C ApprecC m LB 24.91 +1.1 +9.4 +14.4/D ApprecI LB 25.81 +1.1 +10.2 +15.6/C ApprecIS LB 25.90 +1.1 +10.2 +15.7/B ApprecR b LB 25.83 +1.1 +9.6 +14.9/C CBIntlSmCpI FA 17.36 -1.0 -9.2 +6.9/D DivStrat1 LB 24.49 +.3 +5.3 +15.3/C DivStratA m LB 24.48 +.3 +5.0 +15.0/C DivStratC m LB 24.14 +.2 +4.5 +14.2/D DivStratI LB 25.11 +.3 +5.3 +15.3/C IntlGrC m FG 42.31 +.7 +5.6 +13.6/A IntlGrI FG 48.94 +.8 +6.4 +14.7/A IntlValA m FV 10.86 ... -8.1 +6.4/D IntlValIS FV 10.94 +.1 -7.8 +6.9/C LgCpGrA m LG 46.86 -.2 +15.3 +18.5/C LgCpGrC m LG 37.63 -.3 +14.7 +17.7/C LgCpGrI LG 51.99 -.2 +15.6 +18.9/B LgCpValA m LV 34.01 +.8 +3.4 +11.7/E LgCpValC m LV 33.04 +.8 +2.9 +10.8/E LgCpValI LV 33.94 +.8 +3.6 +12.0/D MidCpA m MB 34.76 -.1 +4.0 +10.0/E MidCpC m MB 27.71 -.2 +3.5 +9.2/E MidCpI MB 38.63 -.1 +4.2 +10.3/D MidCpIS MB 38.99 -.1 +4.3 +10.4/D SmCpC m SG 43.08 +.3 +11.9 +16.8/D SmCpGrA m SG 42.47 -2.5 +29.4 +22.6/A SmCpGrI SG 45.32 -2.5 +29.7 +23.0/A SmCpGrIS SG 45.79 -2.5 +29.9 +23.1/A SmCpGrR b SG 41.39 -2.5 +29.2 +22.3/A SmCpI SG 68.29 +.4 +12.7 +17.9/C SmCpValA m SV 19.88 -4.9 -.1 +11.6/D TactDivIncA m MV 17.13 +.5 +5.6 +8.3/E TactDivIncC m MV 16.27 +.5 +5.1 +7.5/E TactDivIncI MV 17.26 +.6 +5.9 +8.6/E ValTrustC m LB 82.34 ... +3.0 +12.0/E ValTrustI LB 99.16 +.1 +3.7 +13.1/EClermontCLSGrandIncN CA 11.48 +.5 +1.1 +7.2/CClipperClipper LB 122.92 -1.1 +6.1 +16.0/BCohen & SteersDivVal,IncInstl LB 14.69 +1.4 +4.7 +14.7/D GlbInfras,IncI XO 18.75 +.3 +.2 +8.4/A GlbRltys,IncA m GR 52.59 -2.1 ... +6.6/B GlbRltys,IncI GR 52.87 -2.1 +.2 +7.0/B InstlRltys SR 42.58 -3.2 +1.9 +7.5/A IntlRltyA m GR 11.77 -1.0 -.5 +6.9/B IntlRltyI GR 11.85 -.9 -.3 +7.3/A PrfrdScInc,IncA m RR 13.41 -.4 -1.4 +5.5/C PrfrdScInc,IncC m RR 13.33 -.4 -1.9 +4.8/E PrfrdScInc,IncI RR 13.44 -.4 -1.2 +5.8/B RlEsttSecIncA m SR 14.62 -2.8 +2.1 +9.2 RlEsttSecIncC m SR 13.23 -2.8 +1.7 +8.5 RlEsttSecIncIns SR 15.41 -2.7 +2.4 +9.5 Rltys SR 63.15 -3.3 +1.7 +7.2/AColorado BondSharesATxEx f SI 9.14 -.1 +4.1 +4.7ColumbiaAMTFrCAIMBIns MF 10.18 -.5 -.3 +1.8/B AMTFrCTIMBIns SI 10.24 -.5 -.3 +1.1/C AMTFrIMBA m MI 10.19 -.5 -.8 +1.4/D AMTFrIMBIns MI 10.20 -.5 -.6 +1.7/C AMTFrMAIMBIns MT 10.26 -.5 -.6 +1.2/D AMTFrNYIMBIns MN 11.55 -.5 -.5 +1.4/B AMTFrORIMBIns SI 12.03 -.5 -.6 +1.3/B AMTFrSCIMBIns SI 9.90 -.5 -.7 +1.4/B AcornA m MG 14.48 -2.2 +17.3 +18.2/B AcornC m MG 7.12 -2.2 +16.7 +17.4/B AcornIns MG 17.36 -2.2 +17.4 +18.5/A AcornIntSelIns FG 30.66 +.4 +4.8 +14.8/A AcornIntlA m FR 44.97 -.4 ... +10.1/D AcornIntlIns FR 45.12 -.4 +.2 +10.3/D AcornSelA m MG 15.08 -3.1 +11.5 +17.6/B AcornSelIns MG 17.22 -3.1 +11.7 +17.9/B AcornUSAA m SG 14.37 -4.1 +19.0 +18.0/C AcornUSAIns SG 17.60 -4.1 +19.2 +18.2/C BalA m MA 42.58 +.4 +3.7 +9.4/C BalIns MA 42.50 +.5 +3.9 +9.7/B BdA m CI 8.23 -.6 -1.9 +1.5/C BdIns CI 8.23 -.6 -1.7 +1.8/B ContrCoreA m LB 27.48 +1.1 +7.0 +14.8/C ContrCoreIns LB 27.72 +1.1 +7.2 +15.1/C ContrCoreV f LB 27.22 +1.1 +7.0 +14.8/C ContrEurpA m ES 7.30 +.8 -.3 +5.9/D ConvrtSecsA m CV 21.28 -.6 +8.4 +11.5/C ConvrtSecsIns CV 21.31 -.6 +8.6 +11.8/B CorpIncA m TW 9.86 -.2 -2.2 +3.5/B CorpIncIns TW 9.86 ... -2.1 +3.8/B CptAllcAgrA m AL 13.35 +.4 +4.5 +12.4/A CptAllcAgrC m AL 12.96 +.3 +3.9 +11.6/B CptAllcCnsA m XY 10.02 -.3 ... +4.3/C CptAllcMdAgA m MA 12.81 +.3 +3.7 +10.6/A CptAllcMdAgC m MA 12.84 +.2 +3.1 +9.8/B CptAllcMdAgIns MA 12.78 +.3 +3.9 +10.9/A CptAllcMdCnsA m CA 10.92 ... +1.4 +6.3/C CptAllcModA m CA 11.46 +.2 +2.6 +8.6/B CptAllcModC m CA 11.37 +.1 +2.0 +7.8/B DiscpCoreA m LB 13.36 +1.3 +11.9 +16.5/B DiscpSmCoreV f SB 7.24 -3.5 +4.0 +10.2/E DivIncA m LV 23.11 +1.0 +6.2 +15.8/A DivIncC m LV 22.40 +1.0 +5.5 +14.9/B DivIncIns LV 23.13 +1.1 +6.3 +16.1/A DivIncV f LV 23.12 +1.0 +6.1 +15.8/A DivOppA m LV 9.96 +1.3 +5.3 +13.2/C DivOppC m LV 9.74 +1.3 +4.6 +12.3/D EmMktsIns EM 12.06 -1.9 -12.7 +11.7/B FltRtA m BL 9.17 +.6 +4.0 +5.2/B GlEngNatResA m SN 20.38 +2.1 +3.4 +12.7/B GlEngNatResI SN 20.62 +2.2 +3.5 +13.0/B GlbDivOppA m WS 18.66 -.2 -2.1 +8.5/E GlbDivOppIns WS 18.72 -.2 -1.9 +8.7/E GlbEqValA m WS 14.09 +1.4 +3.3 +11.7/C GlbOppsA m IH 13.76 -.1 +.3 +8.4/B GlbStratEqA m WS 15.78 +.9 +4.6 +13.7/B GlbTechGrA m ST 36.16 -.3 +19.7 +28.3/B GlbTechGrC m ST 32.41 -.4 +18.9 +27.3/B GlbTechGrIns ST 37.60 -.3 +19.9 +28.6/B GrtrChinaA m CH 46.38 -1.8 -9.3 +14.3/C HYBdA m HY 2.89 +.8 +1.0 +6.0/D HYMuniA m HM 10.44 -.5 +1.6 +3.6/D HYMuniIns HM 10.45 -.4 +1.9 +3.8/C IncBuilderA m XY 11.79 -.2 +1.4 +6.5/A IncOppsA m HY 9.70 +.7 +1.0 +5.8/D LgCpEnhCoreA b LB 26.21 +1.0 +11.0 +17.0/A LgCpEnhCoreIns LB 26.18 +1.0 +11.2 +17.3/A LgCpGrA m LG 46.25 +.9 +16.5 +17.6/C LgCpGrC m LG 38.65 +.8 +15.9 +16.7/D LgCpGrIIIA m LG 19.58 +.9 +16.4 +17.4/C LgCpGrIIIC m LG 13.76 +.9 +15.8 +16.6/D LgCpGrIIIIns LG 21.14 +1.0 +16.7 +17.7/C LgCpGrIns LG 48.06 +.9 +16.7 +17.8/C LgCpGrV f LG 45.84 +.9 +16.5 +17.6/C LgCpIdxA b LB 53.26 +.9 +10.6 +16.9/B LgCpIdxIns LB 53.60 +.9 +10.8 +17.1/A LgCpValA m LV 14.70 +.3 +2.0 +12.9/C LmtDurCrdtA m CS 9.66 -.1 -.1 +2.3/A MNTxExmptA m SM 5.32 -.7 -.9 +1.9/B MidCapGrA m MG 28.70 -.5 +12.7 +13.8/D MidCapGrIns MG 30.67 -.4 +13.0 +14.1/D MidCapIdxA b MB 17.45 -1.9 +6.2 +14.9/A MidCapIdxIns MB 17.39 -1.9 +6.4 +15.2/A QualityIncA m CI 5.29 -.8 -.6 +1.3/C RlEstateEqA m SR 13.29 -3.9 ... +5.8/C RlEstateEqIns SR 13.32 -3.9 +.2 +6.0/C S/MCpValA m SV 10.31 -3.5 +1.7 +10.9/E STBdA m CS 9.88 -.1 +.3 +.7/D STBdIns CS 9.86 -.1 +.3 +.9/D STBdIns3 CS 9.86 -.1 +.4 +1.0/C STMuniBdA m MS 10.26 -.3 +.5 +.5/D STMuniBdIns MS 10.26 -.2 +.7 +.8/C SelGlbEqA m WS 14.31 +.4 +11.0 +15.7/A SelIntlEqA m FG 14.41 +.6 -.9 +7.0/E SelIntlEqIns FG 14.73 +.7 -.8 +7.3/E SelLgCpEqA m LB 15.38 +1.1 +10.0 +17.3/A SelLgCpEqIns LB 15.28 +1.1 +10.2 +17.5/A SelLgCpGrA m LG 17.62 +.8 +18.8 +17.0/D SelLgCpGrIns LG 18.23 +.9 +19.1 +17.3/C SelLgCpValA m LV 27.12 +.9 +3.4 +16.5/A SelLgCpValC m LV 24.77 +.9 +2.8 +15.7/A SelM/CValA m MV 13.10 -.6 +1.9 +10.6/D SelM/CValInstl MV 13.13 -.6 +2.1 +10.9/D SelSmCpValA m SB 19.07 -2.1 +5.7 +11.6/E SlgCmsInfoA m ST 77.42 -2.3 +9.4 +23.6/C SlgCmsInfoC m ST 53.28 -2.4 +8.8 +22.6/D SlgGlbTechA m ST 42.56 -2.5 +8.3 +23.5/D SlgGlbTechC m ST 32.79 -2.6 +7.7 +22.6/D SmCpGrIA m SG 21.72 -1.5 +19.3 +20.9/A SmCpGrIIns SG 23.08 -1.5 +19.5 +21.2/A SmCpIdxA b SB 27.36 -4.6 +12.5 +18.5/A SmCpIdxIns SB 27.55 -4.6 +12.7 +18.8/A SmCpValIA m SV 41.45 -4.8 +1.4 +16.0/A SmCpValIIA m SV 17.60 -4.5 +1.9 +12.5/D SmCpValIIIns SV 17.90 -4.5 +2.1 +12.8/C SmCpValIIns SV 46.22 -4.8 +1.6 +16.3/A StratIncA m NT 5.89 +.3 +.3 +4.7/B StratIncC m NT 5.89 +.2 -.4 +3.9/B StratIncIns NT 5.79 +.1 +.3 +4.9/A StratMuniIncA m ML 3.95 -.7 -.2 +3.2/A StrtCAMuIncA m MC 7.46 -.6 -.5 +2.3/C StrtCAMuIncInst MC 7.46 -.7 -.3 +2.5/B StrtNYMuIncA m MY 7.20 -.7 -1.0 +2.0/C ThermostatA m XY 14.62 -.6 +1.3 +4.1/D ThermostatC m XY 14.64 -.7 +.7 +3.3/D ThermostatIns XY 14.44 -.6 +1.5 +4.4/C TtlRetBdA m CI 8.81 -.7 -.9 +2.0/B TtlRetBdIns CI 8.81 -.7 -.7 +2.3/A TxExmptA m ML 13.21 -.7 -.3 +2.3/C TxExmptC m ML 13.21 -.6 -.8 +1.7/E TxExmptIns ML 13.21 -.6 -.1 +2.5/B USTrsIdxIns GI 10.67 -1.1 -2.0 .../CCommerceBd CI 19.23 -.4 -1.4 +2.0 Gr LG 37.50 +1.1 +15.1 +19.8/A KansasTFIntrmBd SI 18.88 -.6 -.8 +1.3 MidCpGr MG 43.81 -.4 +10.9 +16.4/B MssrTFIntrmBd SI 18.99 -.5 -.8 +1.6 NtnlTFIntrmBd MI 19.07 -.7 -1.0 +1.7 ShrtTrmGovt GS 16.75 -.2 -.2 +.3 Val LV 32.49 +1.0 +5.1 +14.9/BCommunity ReinvestQlfdInvm b GI 10.21 -.6 -1.5 +.2/BConvergenceCorPlusInstl LB 21.19 +.2 +13.1 +15.9/BCopeland Capital ManRkMgdDivGrI d LB 15.68 +.9 +13.7 +12.1/ECopleyCopley d LV 105.15 +.3 +18.8 +17.1Credit SuisseCmdtyRetStratA m BB 4.76 +2.1 -2.6 ... CmdtyRetStratI BB 4.86 +2.1 -2.5 +.2 FltngRtHiIncA m BL 6.88 +.5 +3.0 +4.9/C FltngRtHiIncC m BL 6.91 +.6 +2.5 +4.1/DCrossmark StewardS/MCpEnhIdxA b SB 17.04 -3.5 +7.9 +15.7/BCullenHiDivEqInstl d LV 18.74 +.1 +3.6 +14.3 HiDivEqRetail m LV 18.73 +.1 +3.4 +14.0CutlerEq LV 21.10 +1.4 +3.3 +14.7/BDFAAsiaPacSmCoIns PJ 22.81 -.2 -4.4 +12.9/B CAInTmMnBdIns MF 10.38 -.6 +.1 +.9/D CASTMnBdIns SS 10.24 -.2 +.7 +.6/C CSTGEIntlScCrEq FV 9.79 +.6 -3.1 +10.3/A CSTGEUSSclCrEq2 MB 18.60 -1.1 +6.9 +16.3/A CntnntlSmCIns ES 27.08 -1.8 -3.5 +13.4/A EMktCorEqI EM 20.70 -1.8 -9.5 +11.4/B EMktSCInstl EM 20.65 -3.4 -12.7 +10.2/C EmMktsII EM 26.98 -1.1 -7.4 +12.2/B EmMktsInstl EM 27.80 -1.1 -7.5 +12.0/B EmMktsSocialCor EM 13.37 -1.6 -9.0 +12.2/A EmMktsValInstl EM 29.28 +.1 -5.1 +14.5/A EnhUSLgCoInstl LB 14.07 +.8 +9.9 +16.8/B FvYrGlbFIIns IB 10.87 -.3 +.4 +1.2/D GlbAllc2575Ins XY 13.54 -.3 +1.3 +4.4/C GlbAllc6040Ins MA 18.38 -.4 +2.5 +9.3/C GlbEqInstl WS 23.94 -.5 +4.1 +14.3/A GlbRlEsttSec GR 10.95 -2.8 ... +6.7/B InProtSecIns IP 11.36 -1.3 -1.5 +1.6/C IntlCorEqIns FB 13.93 +.7 -2.6 +10.9/A IntlLgCpGr FG 13.04 +.1 +.8 +9.7/C IntlRlEsttScIns GR 5.05 -1.6 -2.9 +5.1/C IntlSclCrEqInst FV 13.42 +.6 -2.4 +11.0/A IntlSmCoInstl FQ 20.44 -.4 -3.3 +11.8/B IntlSmCpGr FR 15.49 -.9 -1.1 +12.9/A IntlSmCpValIns FA 21.39 +.6 -6.4 +10.2/B IntlSstnbtyCor1 FB 10.69 +.2 -1.6 +10.0/A IntlValIII FV 16.42 +1.8 -3.2 +10.8/A IntlValInstl FV 19.38 +1.8 -3.3 +10.7/A IntlVctrEqIns FA 12.97 +.6 -3.3 +11.4/B ItmGovtFIIns GI 11.89 -1.0 -2.1 .../C ItmTExtnddQlIns TW 10.23 -.8 -2.9 +2.0/E ItmTMnBdIns MI 9.97 -.5 -.2 +.8/E JapaneseSmCoIns JS 28.40 +1.5 -2.5 +15.4/B LgCpIntlInstl FB 23.25 +1.0 -.9 +9.7/A OneYearFIInstl UB 10.25 +.1 +1.1 +.9/D RlEsttSecInstl SR 34.58 -3.4 +1.3 +7.4/A STGovtInstl GS 10.37 -.3 -.4 +.1/C STMuniBdInstl MS 10.11 -.1 +.6 +.6/C ShTrmExQtyI CS 10.69 -.1 +.3 +1.3/B SlvLyHdgGlEqIns WS 17.07 -.2 +2.5 +13.8/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.5/C TAUSCorEq2Instl MB 19.42 -.7 +8.1 +16.0/A TAWexUSCrEqIns FB 11.12 ... -4.5 +10.8/A TMdIntlVal FV 15.95 +1.7 -3.3 +10.6/A TMdUSEq LB 31.88 +.5 +10.9 +17.2/A TMdUSMktwdVl LV 32.16 +.4 +5.4 +14.6/B TMdUSMktwdVlII LV 29.96 +.4 +5.5 +14.7/B TMdUSSmCp SB 46.96 -3.7 +7.1 +15.2/B TMdUSTrgtedVal SV 38.60 -3.7 +3.5 +13.2/C TwYrGlbFIIns IB 9.94 +.1 +.9 +.8/E TwoYrFIInstl CS 9.89 ... +.8 +.8/D TwoYrGovtInstl GS 9.70 ... +.5 +.4/B USCorEq1Instl LB 24.74 -.3 +9.7 +16.9/B USCorEqIIInstl MB 23.06 -.7 +7.9 +16.0/A USLgCo LB 22.69 +.9 +10.9 +17.3/A USLgCpGrInstl LG 21.60 +1.2 +14.2 +18.7/B USLgCpValII LV 19.16 +.4 +4.0 +15.6/A USLgCpValIII LV 27.66 +.4 +4.0 +15.7/A USLgCpValInstl LV 40.06 +.3 +3.9 +15.5/A USMicroCpInstl SB 24.11 -3.7 +9.9 +17.0/A USSmCpGrInstl SG 20.14 -3.1 +8.5 +15.0/E USSmCpInstl SB 38.40 -3.6 +7.5 +15.1/B USSmCpValInstl SV 39.78 -4.1 +5.4 +14.0/B USSocialCorEq2 MB 17.21 -.9 +7.9 +16.2/A USSstnbtyCor1 LB 23.26 -.4 +11.1 +17.2/A USTrgtedValIns SV 25.80 -3.7 +4.4 +14.1/B USTrgtedValR1 SV 25.79 -3.7 +4.3 +14.0/B USVectorEqInstl MV 20.07 -2.3 +5.5 +14.7/A WlexUSGovFIIns IB 10.37 -1.0 +1.0 +3.1/B WlexUSTrgVlIns FA 13.82 -.6 -7.8 +11.3/B WlexUSVlPrtIns FV 12.21 +1.2 -4.2 +11.4/ADFDentPremGrInv MG 34.67 -1.1 +19.4 +18.9/ADavenportCor LG 24.25 +.8 +8.3 +13.8/E EqOpps MG 18.86 -.5 +4.4 +10.9/E ValInc LV 17.26 +.7 +2.1 +13.0/CDavisApprecIncA x AL 41.37 -.5 +4.5 +10.6/C ApprecIncY x AL 41.55 -.5 +4.8 +10.9/C FinclA m SF 53.27 -1.1 +2.6 +14.1/B FinclC m SF 44.14 -1.2 +2.0 +13.2/B NYVentureA m LB 32.55 -1.1 +5.5 +15.4/C NYVentureC m LB 29.19 -1.1 +4.9 +14.6/D NYVentureY LB 33.35 -1.1 +5.7 +15.7/B OppA m LG 39.41 ... +6.5 +18.2/C RlEsttA x SR 40.20 -3.2 +2.1 +9.2/A RlEsttY x SR 40.76 -3.2 +2.3 +9.4/ADelaware InvCorpBdA m TW 5.59 -.2 -2.6 +2.9/D CorpBdInstl TW 5.59 -.2 -2.4 +3.2/C DiversIncA m CI 8.30 -.3 -2.2 +1.8/B EmMktsA m EM 18.21 ... -9.7 +18.0/A ExtnddDrBdA m TW 6.17 -1.0 -6.5 +3.5/C ExtnddDrBdInstl TW 6.16 -1.0 -6.3 +3.8/B HYOppsA m HY 3.72 +.4 +.7 +5.9/D IntlValEqA m FV 14.79 +1.3 -5.4 +7.7/B IntlValEqInstl FV 14.86 +1.4 -5.2 +8.0/B LtdTrmDvrsIncA m CS 8.24 -.1 -.6 +1.2/C MnstHYMnBdA m SM 10.57 -.6 -.5 +2.2/A NtnlHYMnBdA m HM 10.88 -.8 +1.0 +4.3/B REITA m SR 11.11 -3.1 -.5 +4.1/E SelGrA m LG 42.74 -.4 +13.2 +13.1/E SelGrInstl LG 46.60 -.4 +13.4 +13.4/E SmCpValA m SV 66.80 -3.6 +1.3 +14.8/B SmCpValC m SV 55.15 -3.6 +.7 +14.0/B SmidCpGrA m SG 28.64 -1.5 +30.7 +22.0/A TFArizonaA m SL 11.15 -.5 -.1 +2.3/A TFCaliforniaA m MC 11.86 -.7 -.6 +2.5/B TFColoradoA m SL 10.95 -.6 -.4 +2.5/A TFIdahoA m SL 11.13 -.5 -.3 +1.9/B TFMnnstA m SM 12.05 -.5 -.6 +1.7/B TFMnnstIntrmA m SM 10.74 -.5 -.7 +1.5/C TFPnsylvnA m MP 7.86 -.6 -.4 +2.2/B TFUSAA m ML 11.32 -.8 -.3 +2.4/C TFUSAIntermA m MI 11.66 -.6 -.2 +1.8/C USGrA m LG 26.63 ... +12.4 +13.6/E USGrInstl LG 29.08 +.1 +12.6 +13.9/E ValInstl LV 23.37 +2.4 +10.2 +15.6/A WlthBldrA m MA 14.58 -.1 +1.0 +7.6/DDeutscheCATxFrIncA m MC 7.34 -.7 -.9 +1.7/E CATxFrIncS MC 7.32 -.7 -.6 +2.0/D CROCIEqDivA m LV 60.49 +.6 +6.6 +16.6/A CROCIIntlA m FB 46.59 -.7 -4.1 +6.7/D CROCIIntlS FB 46.84 -.7 -3.9 +7.0/D CmnctnsA m SC 26.75 +1.7 -.4 +7.8/D CorEqA m LB 30.25 +1.0 +11.4 +16.6/B CorEqS LB 30.56 +1.0 +11.6 +16.9/A CptlGrA m LG 90.86 +1.5 +18.0 +18.4/C CptlGrS LG 91.87 +1.6 +18.2 +18.7/B EAFEEqIdxInstl FB 6.45 +.9 -1.6 +8.9/B EmMktFixIncS EB 8.88 +3.4 -4.6 +4.1/D EmMktsEqS EM 19.25 -.6 -6.9 +12.1/B Eq500IdxInstl LB 240.05 +.9 +10.8 +17.0/A Eq500IdxS LB 236.84 +.9 +10.7 +17.0/A GNMAS GI 13.24 -.5 -1.0 +.5 GlbHiIncInstl HY 6.76 +.7 +2.4 +7.8/A GlbIncBldrA m IH 9.46 +.6 +1.4 +9.4/A GlbSmCpA m SW 36.87 -2.9 -.4 +7.7/E GlbSmCpS SW 39.06 -2.9 -.2 +8.0/E HiCoGlBdS IB 8.87 -.4 -2.8 +2.3/C HiIncA m HY 4.68 +.7 +2.3 +7.1/B HlthWllnssS SH 43.88 +2.0 +16.7 +10.1/C IntlGrS FG 34.93 +.3 -.6 +9.0/D IntmTaxFrS MI 11.47 -.6 -.7 +1.3/D LgCpFocGrS LG 53.21 +1.6 +18.3 +18.3/C LtnAmrcEqS LS 22.10 +2.2 -14.4 +14.0/A MATxFrS MT 13.84 -.7 -1.3 +1.6/B MgdMuniBdA m ML 8.86 -.7 -1.1 +1.8/D MgdMuniBdS ML 8.87 -.6 -1.1 +2.0/D MltAstGlbAllcS IH 15.90 -.5 -1.5 +5.5 MltsecIncA m MU 4.45 +.6 -1.2 +3.1/D NYTxFrIncA m MY 10.33 -.7 -1.3 +1.8/C NYTxFrIncS MY 10.33 -.7 -1.0 +2.0/C RlEsttSecA m SR 20.26 -3.3 +1.2 +7.2/A SP500IdxS LB 33.36 +.9 +10.7 +16.9/A SciandTechA m ST 26.12 -.6 +21.9 +24.0/C ShrtDurS CS 8.56 +.1 +.8 +1.7/B ShrtTrmMnBdIns MS 9.96 -.2 +.7 +.8/C SmCpCorS SB 34.35 -2.6 +10.4 +15.3/B StratHYTxFrA m HM 11.89 -.9 -.9 +2.7/E StratHYTxFrS HM 11.90 -.9 -.7 +2.9/E TotRetBdA m CI 10.31 -.5 -2.2 +1.9/B TotRetBdS CI 10.31 -.5 -2.0 +2.2/B WldDivS WS 30.37 -.1 +.2 +8.2/EDiamond HillAllCpSelI LB 16.81 -1.7 +4.3 +11.7/E CorpCrdtA m HY 11.18 +.5 +2.7 +7.2/B CorpCrdtI HY 11.15 +.5 +3.0 +7.6/A LgCpA m LV 27.69 +.7 +4.3 +15.6 LgCpC m LV 26.10 +.6 +3.7 +14.8 LgCpI LV 27.92 +.7 +4.5 +16.0 LgCpY LV 27.97 +.7 +4.7 +16.1 LngShrtA m LO 26.70 +.6 +3.6 +8.3 LngShrtC m LO 23.74 +.6 +3.0 +7.5 LngShrtI LO 27.40 +.7 +3.8 +8.6 SmCpA m SV 36.08 -2.6 +1.3 +8.2/E SmCpI SV 36.70 -2.6 +1.5 +8.5/E SmCpY SV 36.75 -2.6 +1.6 +8.6/E SmMidCpI MV 22.93 -2.6 +2.1 +9.9/EDodge & CoxBal MA 108.79 +.2 +4.3 +12.2/A GlbStk WS 13.88 +.2 +.1 +13.8/B Inc CI 13.36 -.1 -.6 +3.1/A IntlStk FB 43.33 +.3 -6.5 +8.2/C Stk LV 214.87 +.4 +7.8 +17.3/ADominionImpactBdInv m CI 10.86 -.7 -1.8 +1.6/C ImpactEqInstl d LB 24.72 -.1 +5.9 +11.9/E ImpactEqInv m LB 24.71 -.1 +5.6 +11.5/E ImpactIntlEqInv m FV 8.54 +.4 -4.1 +8.0/BDoubleLineCorFII CI 10.62 -.3 -.6 +2.4 CorFIN b CI 10.62 -.3 -.8 +2.2 EmMktsFII EB 10.22 +1.0 -1.9 +6.2/B EmMktsFIN b EB 10.22 +1.0 -2.2 +5.9/B FltngRtI d BL 9.91 +.7 +3.3 +3.7/E FltngRtN m BL 9.92 +.6 +3.0 +3.4/E LowDurBdI CS 9.94 +.2 +1.2 +2.2/A LowDurBdN b CS 9.93 +.2 +1.0 +1.9/A MltAsstGrA m TV 9.46 +.2 +1.1 +8.9 MltAsstGrI d TV 9.50 +.2 +1.3 +9.2 TtlRetBdI CI 10.33 -.5 -.1 +1.8/B TtlRetBdN b CI 10.32 -.5 -.3 +1.5/CDreyfusAMTFMnBdA f MI 13.71 -.7 -.8 +2.0/B AMTFMnBdZ MI 13.72 -.7 -.5 +2.2/A ActvMidCpA f MB 62.01 -1.9 +.8 +10.3/D ActvMidCpI MB 62.24 -1.8 +1.0 +10.5/D Apprec,IncInv LB 37.48 +.7 +6.7 +15.2/C BalOppA f MA 24.23 +.4 +6.2 +10.5/B BdMktIdxInv b CI 9.92 -1.0 -2.2 +.7/E BstnCoSmCpValI SB 24.35 -3.2 +8.8 +16.2/B BstnCoSmMdCpGrI MG 24.58 -2.2 +24.8 +21.8/A CAAMTFMnBdA f MF 14.62 -.9 -.8 +1.9 CAAMTFMnBdZ MF 14.62 -.9 -.7 +2.1 ConnecticutA f SI 11.35 -1.0 -1.0 +1.2/C CorEqA m LB 18.95 +.6 +6.5 +14.9/C DiscpStk b LB 40.71 +.8 +11.7 +16.9/A DynTtlRetA f AM 15.88 -.2 +.4 +3.8 DynTtlRetC m AM 14.71 -.3 -.2 +3.0 DynTtlRetI AM 16.33 -.2 +.6 +4.1 GrandInc LG 23.99 +.8 +13.8 +16.6/D HYA m HY 6.14 +.5 +1.5 +6.1 HYI HY 6.14 +.5 +1.8 +6.3 HYMuniBdZ b HM 12.31 -1.0 +2.5 +6.3/A InCorpd LG 12.96 +1.9 +13.8 +15.8/D InsSP500StkIdxI LB 58.76 +.9 +10.8 +17.1/A IntlBdA f IB 14.93 -1.2 -4.8 +2.0 IntlStkI FG 19.34 +.4 +3.5 +12.9/B IntlStkIdxInv FB 17.64 +.9 -1.6 +8.5/B IntrmMnBd MI 13.27 -.7 -.8 +1.6/C IntrmTrmIncA f CI 12.73 -.6 -2.8 +.8 IntrmTrmIncI CI 12.72 -.5 -2.6 +1.1 LgCpEqI LG 23.97 +.9 +12.9 +18.6/B MassachusettsZ MT 11.23 -.7 -1.3 +1.4 MidCpIdxInvs MB 39.54 -1.9 +6.3 +14.9/A MnBd MI 11.45 -.8 -.6 +2.2 MnBdOppA f MI 12.58 -.7 -.5 +2.2 MnBdOppZ MI 12.58 -.7 -.5 +2.2 NJMnBd,IncA f MJ 12.62 -.6 -.1 +2.6 NYAMTFMnBdA f MN 14.43 -.9 -1.5 +1.7 NYTxExBd MN 14.39 -.8 -1.0 +2.0 NatrlResA f SN 33.53 +3.3 +4.7 +13.7/A OppcMidCpValA f MB 35.09 -.7 +5.0 +13.6/B OppcSmCpInv SG 38.38 -4.3 +4.5 +16.6/D PennsylvaniaA f MP 15.78 -.9 -1.1 +2.4 RsrchGr,IncZ LG 17.62 +1.1 +20.9 +18.0/C SP500Idx LB 59.75 +.9 +10.6 +16.8/B ShrtIntermMnBdD b MS 12.75 -.4 +.4 +.4/E ShrtTrmIncD CS 10.05 -.3 -1.0 +.4 SmCpStkIdxInvs SB 35.45 -4.6 +12.5 +18.4/A StandishGlbFII IB 20.95 ... -1.0 +1.8/D StratValA f LV 42.41 +.5 +5.8 +14.8/B StratValI LV 42.57 +.6 +6.0 +15.1/A StructMidCpA f MB 31.13 -3.2 -.9 +11.3/C StructMidCpI MB 31.84 -3.2 -.7 +11.6/C SustUSEqZ LB 12.46 +1.5 +10.0 +13.7/D T/STtlRetBdI MI 22.47 -.7 -.7 +1.7/C TechGrA f ST 59.36 +.6 +21.2 +24.3/C TxMgdGrA m LB 30.99 +.6 +6.0 +14.2/D USMortgZ x GI 14.37 -.5 -1.3 +.2/B UltraShrtIncZ UB 10.07 +.2 +1.2 +.7 WldwideGrA f WS 55.23 +.7 +3.8 +13.4/BDriehausActvInc XS 9.69 +.4 +2.1 +2.6/D EmMktsGrInv d EM 35.86 -1.6 -9.5 +10.8/C sEvnDrv AM 11.29 -.3 +4.6 +5.0/ADupreeMtKntckyTFInc SI 7.52 -.7 -.9 +1.6/A MtKntckyTFSM SS 5.18 -.6 -.6 +.5/D MtNrthCrlnTFInc SI 11.22 -.6 -1.3 +1.5/B MtTnnssTFInc SI 11.12 -.7 -1.1 +1.5/BEPEmMktsSmCoA m EM 12.08 -1.5 -13.5 +6.8/EEaton VanceAMTFreeMuniIncA m ML 8.86 -.4 +.2 +2.5/C AmtFreeMuniIncI ML 9.68 -.4 +.4 +2.8/B AtlntCptSMIDCA m MG 34.29 -.6 +12.4 +18.5/A AtlntCptSMIDCI MG 37.86 -.6 +12.6 +18.8/A BalA m MA 9.46 +.1 +5.4 +9.1/C BalC m MA 9.50 ... +4.9 +8.3/D CAMnOpA m MF 10.20 -.7 +.1 +2.5/A CnctctMnIncA m SL 9.87 -.6 ... +2.0/B DivBldrA m LB 15.41 +.9 +8.9 +14.5/D DivBldrC m LB 15.49 +.8 +8.3 +13.7/D DivBldrI LB 15.40 +1.0 +9.2 +14.8/C FltngRtA m BL 9.40 +.6 +4.1 +5.5/A FltngRtAdv b BL 9.09 +.6 +4.1 +5.5/A FltngRtAdvtgA m BL 11.00 +.8 +4.5 +6.4/A FltngRtAdvtgAdv b BL 10.99 +.7 +4.5 +6.3/A FltngRtAdvtgC m BL 10.97 +.6 +4.0 +5.8/A FltngRtC m BL 9.08 +.5 +3.5 +4.8/C FltngRtHiIncA m BL 9.48 +.6 +3.8 +5.8/A FltngRtHiIncAdv b BL 8.91 +.6 +3.7 +5.7/A FltngRtHiIncC m BL 8.89 +.5 +3.2 +5.0/B FltngRtHiIncI BL 8.91 +.6 +3.9 +6.0/A FltngRtInstl BL 9.09 +.6 +4.2 +5.8/A FltngRtMuniIncA m MS 9.84 +.1 +1.2 +.9/B GlbIncBldrA m IH 9.17 +.6 +2.7 +9.1/A GlbIncBldrC m IH 9.07 +.5 +2.0 +8.3/B GlbMcrAbRtA m NT 8.68 -.1 -2.6 +2.4/D GlbMcrAbRtI NT 8.66 -.2 -2.4 +2.7/D GovtOppsA m GS 6.12 ... +.4 +.5/A GrA m LG 31.81 +1.1 +19.4 +18.0/C GreaterChinaGrA m CH 24.49 -.3 -3.4 +15.3/B GreaterIndiaA m EI 31.04 -10.9 -14.8 +7.0/A HYMuniIncA m HM 8.79 -.5 +.5 +4.1/C HYMuniIncC m HM 8.14 -.5 ... +3.3/D HiIncOppsA m HY 4.43 +.5 +1.8 +6.7/C HiIncOppsC m HY 4.43 +.4 +1.2 +5.9/D IncofBostonA m HY 5.60 +.5 +1.6 +6.3/C IncofBostonC m HY 5.61 +.4 +1.0 +5.6/D IncofBostonI HY 5.61 +.5 +2.0 +6.6/C LgCpValA m LV 20.77 +.7 +8.2 +13.2/C LgCpValC m LV 20.79 +.6 +7.6 +12.3/D LgCpValI LV 20.85 +.7 +8.4 +13.4/C LgCpValR b LV 20.72 +.7 +8.1 +12.9/C MAMnIncA m MT 8.60 -.4 -1.0 +1.6/B MnstMnIncA m SM 9.17 -.6 -1.2 +1.3/D NYMuniIncA m MY 9.80 -.6 -1.0 +2.1/B NYMuniIncC m MY 9.80 -.7 -1.5 +1.4/E NrthCrlnMnIncA m SL 8.74 -.5 -.5 +1.7/C NtnlLtdMtMnIncA m MI 9.64 -.5 -.2 +1.3/D NtnlLtdMtMnIncC m MI 9.05 -.5 -.5 +.6/E NtnlMnIncA m ML 9.65 -.5 +.7 +3.2/A NtnlMnIncC m ML 9.65 -.6 +.1 +2.4/C NtnlMnIncI ML 9.65 -.5 +.9 +3.5/A NwJrsyMnIncA m MJ 9.00 -.6 +.5 +2.5/C OhioMuniIncA m MO 8.70 -.8 -.9 +2.0/B OregonMuniIncA m SL 8.38 -.4 +1.0 +2.3/A PnsylvnMnIncA m MP 8.42 -.5 +.6 +1.8/C ShrtDrGovtIncA m GS 8.20 +.1 +1.5 +1.5/A ShrtDrGovtIncC m GS 8.22 +.2 +1.1 +.9/A ShrtDrMuniOppsA m MS 9.94 -.4 +1.4 +2.3/A ShrtDrStratIncA m NT 7.24 -.2 -.1 +3.6 ShrtDrStratIncC m NT 6.83 -.4 -.5 +2.9 SthCrlnMnIncA m SL 9.01 -.5 +.8 +2.3/A TABSShTrmMnBdA m MS 10.19 -.4 -.8 +.3/E TABSShTrmMnBdI MS 10.19 -.4 -.7 +.5/D TxMgdEqAstAlcA m XM 22.02 +.1 +9.3 +13.8/A TxMgdEqAstAlcC m XM 20.38 ... +8.6 +12.9/B TxMgdGlbDivIncA m WS 12.89 +.6 +3.3 +10.0/D TxMgdGlbDivIncC m WS 12.85 +.5 +2.6 +9.2/E TxMgdGr10 LG 1255.10 +.4 +10.5 +17.4 TxMgdGr11A m LG 56.66 +.4 +10.4 +16.3/D TxMgdGr11C m LG 50.63 +.4 +9.8 +15.4/E TxMgdGr12A m LG 25.44 +.4 +10.3 +16.1/D TxMgdGr12C m LG 24.63 +.4 +9.7 +15.2/E TxMgdMltCpGrA m LG 32.59 -.1 +21.2 +18.4/C TxMgdSmCpA m SG 28.55 -1.1 +12.8 +15.2/E TxMgdValA m LV 28.66 +1.1 +8.4 +13.9/B TxMgdValC m LV 27.41 +1.0 +7.7 +13.0/C TxMgdValI LV 28.57 +1.1 +8.6 +14.2/B VrgnMnIncA m SL 7.65 -.5 +.4 +2.2/A WldwideHlthSciA m SH 11.97 +2.3 +16.2 +7.9/D WldwideHlthSciC m SH 12.03 +2.2 +15.6 +7.1/DEdgar LomaxVal LV 15.93 +1.9 +7.2 +16.6/AEdgewoodGrInstl LG 36.13 -.3 +22.2 +23.1/AElfunDivers MA 19.10 +.3 +2.7 +8.6/D Inc CI 10.99 -.6 -1.8 +1.8/B IntlEq FG 21.99 -.5 -3.0 +7.0/E Trusts LG 67.75 +1.4 +12.2 +17.4/C TxExInc ML 11.15 -.5 -.5 +2.1/DEmeraldBnkngFinA m SF 47.01 -4.0 +3.5 +15.9/A GrA m SG 29.36 -4.7 +11.0 +15.3/DEuroPacGoldA m SP 7.41 -2.6 -16.6 +17.2/A IntlDivIncA m FV 7.49 +1.1 -9.3 +3.1/E IntlValA m FV 6.78 ... -12.6 +5.7/EEvermoreGlbValInstl d SW 14.97 -.3 -1.5 +13.1/CFAMEqIncInv MB 33.24 +.5 +11.0 +16.7/A ValInv MG 78.76 +.6 +7.1 +14.2/DFDPBKCptlApprInvA m LG 15.40 +.6 +20.9 +17.9 BKInstlInvA m FB 12.73 -1.6 -7.6 +6.8 BRCorAlpBdInvA m MU 9.80 -.6 -2.1 +1.4FMICommonStk MB 27.33 -2.3 +2.8 +12.6/C LgCp LB 22.93 +.6 +6.7 +14.5/D FPACptl MV 34.70 +.1 +1.3 +5.4 Crescent d MA 35.69 -.4 +3.5 +9.4 NewInc CS 9.86 ... +1.5 +2.0 Paramount WS 23.06 -2.0 +3.9 +15.5 USVal LB 10.57 +.1 +7.6 +7.8Fairholme FundsFcdInc HY 10.33 -2.7 -2.7 +5.1/E Fund d LV 17.19 -5.3 -14.6 -2.8/EFederatedAbsRetA f NE 8.70 -1.7 -11.9 -5.0/E AdjstblRtScIns GS 9.63 +.1 +1.0 +.5/A BdA f TW 8.91 -.1 -1.5 +4.0/B BdC m TW 8.97 -.2 -2.1 +3.2/C BdF f TW 8.98 -.2 -1.6 +3.9/B BdInstl TW 8.91 -.1 -1.4 +4.2/A CloverSmValA f SV 26.14 -3.9 +.8 +11.1/E CloverSmValIns SV 26.26 -3.9 +1.0 +11.4/D CptlIncA f CA 7.98 -.4 +1.1 +6.7 CptlIncB m CA 7.99 -.3 +.6 +5.9 CptlIncC m CA 7.98 -.5 +.6 +5.9 CptlIncF f CA 7.97 -.3 +1.2 +6.7 CptlIncInstl CA 7.98 -.3 +1.3 +7.0 EqInc,IncA f LV 25.93 ... +3.7 +10.7/E EqInc,IncF m LV 25.95 ... +3.5 +10.5/E EqInc,IncInstl LV 25.92 ... +3.9 +11.0/E FltngRStrIncA m BL 9.95 +.6 +2.9 +4.0 FltngRStrIncIns BL 9.95 +.6 +3.2 +4.4 GlbAllcA f IH 20.27 -.1 +1.6 +7.7 GlbAllcC m IH 19.71 -.1 +1.0 +6.9 GlbAllcInstl IH 20.38 ... +1.8 +8.0 GlbAllcR b IH 20.14 -.1 +1.2 +7.3 GvtIncIns GI 9.77 -.6 -1.5 +.4/B GvtIncSecIncF f GI 8.44 -.7 -1.8 +.1/C GvtUltShrDrIns UB 9.89 +.2 +1.3 +.9/E GvtUltShrDrSvc UB 9.88 +.1 +1.2 +.7/E HYTrustSvc d HY 6.74 +.5 +1.6 +7.2/B HiIncBdA f HY 7.42 +.6 +1.8 +6.8/C HiIncBdC m HY 7.40 +.5 +1.2 +5.9/D InsHYBdIns d HY 9.78 +.7 +2.2 +7.5/A IntermCorpBdIns TW 8.90 -.2 -.7 +2.3/E IntermMuniSvc MI 9.83 -.6 -.9 +1.7/C IntlLeadersA f FB 35.75 +1.2 -4.4 +6.6/E IntlLeadersC m FB 33.07 +1.1 -4.9 +5.8/E IntlLeadersIns FB 35.85 +1.2 -4.2 +6.9/D IntlSmMidCoA m FR 39.06 -.7 -2.4 +8.9/E IntlStrVlDvA f FV 3.45 +.9 -5.5 +3.0/E IntlStrVlDvC m FV 3.42 +.8 -6.0 +2.2/E IntlStrVlDvIns FV 3.46 +1.2 -5.0 +3.3/E KaufLCA f LG 27.43 +.4 +16.9 +15.6/D KaufLCC m LG 25.25 +.4 +16.2 +14.7/E KaufLCIns LG 28.10 +.4 +17.1 +15.9/D KaufLCR b LG 26.20 +.4 +16.5 +15.2/E KaufmannA m MG 6.71 -1.8 +20.0 +19.3/A KaufmannB m MG 5.56 -1.8 +19.6 +18.7/A KaufmannC m MG 5.55 -1.8 +19.6 +18.8/A KaufmannR m MG 6.73 -1.6 +20.2 +19.4/A KaufmannSmCpA m SG 40.39 -2.5 +25.6 +24.3/A KaufmannSmCpC m SG 34.84 -2.5 +25.0 +23.6/A KaufmannSmCpR b SG 40.57 -2.5 +25.6 +24.3/A MDTAllCpCorA f LV 31.44 +.4 +14.5 +17.0/A MDTAllCpCorIns LV 31.83 +.4 +14.7 +17.4/A MDTBalA f MA 20.06 ... +7.7 +10.4 MDTBalInstl MA 20.13 +.1 +7.9 +10.6 MDTLgCpGrA f LB 22.23 +.8 +22.3 +18.9/A MDTLgCpValInstl LV 29.59 +.7 +6.1 +13.1/C MDTLgCpValSvc LV 29.61 +.6 +6.0 +12.8/D MDTMidCpGrA f MB 46.46 -.8 +17.7 +17.7/A MDTMidCpGrInstl MB 47.71 -.7 +17.9 +18.0/A MDTSmCpCorInstl SB 22.46 -3.5 +12.2 +22.1/A MDTSmCpGrA f SG 27.13 -2.8 +19.8 +23.8/A MDTSmCpGrInstl SG 28.24 -2.8 +20.0 +24.1/A MIIntrmMnA f SI 10.84 -.5 -.9 +1.0/D MaxCpIdxInstl LB 14.08 +.9 +10.6 +17.1/A MaxCpIdxvc b LB 13.93 +.9 +10.4 +16.8/B MidCpIdxSvc MB 26.05 -1.9 +6.5 +14.9/A MnHYAdvtgA f HM 8.80 -.6 +.6 +3.6/C MnHYAdvtgC m HM 8.79 -.6 ... +2.8/E MnHYAdvtgF f HM 8.80 -.6 +.6 +3.6/C MnStkAdvtgA f CA 13.58 -.4 +1.1 +7.0/C MnStkAdvtgAC m CA 13.57 -.4 +.5 +6.2/D MnStkAdvtgAF f CA 13.58 -.4 +1.1 +7.0/C MnStkAdvtgAIns CA 13.58 -.4 +1.3 +7.3/B MnUltraShrtA m MS 9.98 ... +.7 +.5/D MnUltraShrtIns MS 9.98 ... +1.0 +1.0/B MortgInstl CI 9.24 -.5 -1.1 +1.1/D MuniBdA f ML 10.21 -.7 -1.0 +2.0/D OhioMuniIncA f MO 10.86 -.6 -.7 +1.9/B OhioMuniIncF m MO 10.86 -.6 -.8 +1.7/C PEMnIncA f MP 10.60 -.6 -.7 +2.0/C PrudentBearA f BM 13.23 -.8 -15.2 -16.3/B PrudentBearIns BM 13.55 -.7 -15.0 -16.2/A ShIntTtRtBdIns CS 10.11 ... +.1 +1.6 ShrtIntrmDrMnA m MS 10.19 -.2 +.4 +.5/D ShrtIntrmDrMnIn MS 10.18 -.1 +.7 +1.0/B ShrtTrmIncA m CS 8.43 ... +.5 +.8/D ShrtTrmIncInstl CS 8.43 +.1 +1.1 +1.4/B ShrtTrmIncY CS 8.43 +.1 +1.0 +1.5/B StratIncA f MU 8.81 +.3 -.4 +5.0/B StratIncC m MU 8.80 +.3 -1.1 +4.2/C StratIncF f MU 8.75 +.3 -.5 +5.0/B StratValDivA f LV 5.83 +.9 -2.3 +9.4/E StratValDivC m LV 5.84 +.8 -2.8 +8.6/E StratValDivIns LV 5.86 +.9 -2.1 +9.7/E StrtgcIncIS MU 8.76 +.4 -.2 +5.3/A TtlRetBdA m CI 10.49 -.4 -1.6 +2.0 TtlRetBdC m CI 10.49 -.5 -2.0 +1.4 TtlRetBdInstl CI 10.50 -.3 -1.1 +2.5 TtlRetBdSvc b CI 10.50 -.3 -1.3 +2.2 TtlRetGovtBdIns GI 10.42 -.9 -1.4 +.4/A TtlRetGovtBdSvc b GI 10.42 -1.0 -1.7 +.1/C USGvtSc13YrsIns GS 10.11 -.1 ... +.2/C USGvtSc13YrsY GS 10.11 -.1 +.1 +.3/B USGvtSc25YrIns GS 10.50 -.5 -1.1 -.3/E UltraShrtBdA m UB 9.10 +.2 +1.2 +1.2/D UltraShrtBdIns UB 9.09 +.2 +1.5 +1.7/B UltraShrtBdSvc b UB 9.10 +.2 +1.3 +1.3/D forUSGovtSecA f GI 7.08 -.4 -1.6 +.3Fidelity500IdxIns LB 102.65 +.9 +10.9 +17.3/A 500IdxInsPrm LB 102.65 +.9 +11.0 +17.4/A 500IdxInv LB 102.63 +.9 +10.9 +17.3/A 500IndexPrm LB 102.65 +.9 +10.9 +17.3/A AllSectorEq LG 13.64 +.7 +12.0 +17.1/D ArizonaMuniInc SL 11.72 -.6 -1.0 +1.9/B AsstMgr20% XY 13.41 -.3 +1.0 +4.5/C AsstMgr30% XY 11.14 -.3 +1.6 +5.9/B AsstMgr40% CA 11.87 -.2 +2.2 +7.3/B AsstMgr50% CA 18.66 -.2 +2.8 +8.5/B AsstMgr60% MA 12.99 -.1 +3.4 +9.8/B AsstMgr70% MA 23.35 ... +4.2 +11.2/A AsstMgr85% AL 20.59 +.1 +5.4 +13.2/A BCGrowth LG 15.35 +.3 +22.4 +21.9/A BCGrowth LG 102.13 +.4 +20.8 +21.3/A BCGrowthK LG 102.28 +.4 +20.9 +21.5/A Balanced MA 25.32 ... +7.5 +11.8/A BalancedK MA 25.32 ... +7.5 +11.9/A BlueChipVal LV 19.98 +.6 +3.0 +11.1/E CALtdTrmTFBd SS 10.44 -.4 +.1 +.8/B CAMuniInc MC 12.55 -.8 -1.0 +2.0/D Canada MQ 54.46 +.6 -.4 +9.4/C Cap&Inc HY 10.10 ... +2.5 +8.3/A ChinaRegion CH 33.52 +.5 -6.8 +13.4/D CmdtyStrat BB 5.08 +3.5 -.5 +.2/D CnncticutMunInc SL 11.11 -.6 -.5 +1.6/C CnsrvIncMnBd MS 10.01 ... +.9 +.8/C CnsrvIncMnBdIns MS 10.01 ... +1.0 +.9/B Contrafund LG 14.14 +.5 +17.3 +19.2/B ContrafundK LG 14.14 +.5 +17.3 +19.4/B ConvertibleSecs CV 29.39 -.4 +6.6 +7.8/E CorpBd TW 11.15 -.3 -1.9 +3.5/C CptlApprec LG 40.19 +.4 +14.2 +15.8/D CptlApprecK LG 40.29 +.4 +14.3 +16.0/D DisciplinedEq LB 41.55 +.3 +7.1 +13.6/D DisciplinedEqK LB 41.51 +.3 +7.2 +13.7/D DivGro LB 29.55 +.5 +5.5 +13.3/E DivGroK LB 29.51 +.5 +5.6 +13.4/E DiversIntl FG 39.59 +.3 -1.1 +8.0/D DiversIntlK FG 39.54 +.3 -1.0 +8.1/D EmMkts EM 29.50 -2.0 -9.9 +12.6/A EmMktsDbt EB 9.52 +2.7 -3.1 +7.9/A EmMktsDiscovery EM 13.23 -2.8 -13.9 +9.3/D EmMktsIdxPrm EM 10.51 -.7 -7.9 +11.8/B EmMktsK EM 29.54 -2.0 -9.8 +12.8/A EmergEMEA EM 9.52 +2.5 -8.0 +11.7/B EmergMketsOpps EM 19.16 -.4 -10.5 +11.9/B EmergingAsia PJ 40.92 -2.5 -9.1 +12.9/B EqDividendInc LV 28.36 -.4 +3.3 +12.8/D EqDividendIncK LV 28.36 -.4 +3.3 +12.9/C EqIncome LV 60.78 +.1 +3.6 +13.1/C EqIncomeK LV 60.75 +.1 +3.7 +13.2/C Europe ES 41.32 -.1 -2.4 +7.5/B ExMktIdxInPr MB 68.05 -2.6 +9.8 +15.9/A ExMktIdxInv MB 68.06 -2.6 +9.8 +15.8/A ExMktIdxPr MB 68.07 -2.6 +9.8 +15.9/A ExprtMltntnl LB 23.38 +.4 +5.3 +13.4/E ExprtMltntnlK LB 23.35 +.4 +5.4 +13.5/D Fidelity LG 48.26 +.3 +11.9 +15.9/D FidelityK LG 48.25 +.3 +12.0 +16.0/D FltngRtHiInc BL 9.65 +.7 +3.6 +5.1/B FltngRtHiInc BL 9.52 +.8 +4.3 +5.3/B FocedHiInc HY 8.51 +.4 +.9 +6.2/D FocusedStock LG 28.05 +2.1 +23.8 +20.6/A FourinOneIdx AL 46.80 +.3 +5.7 +12.6/A Frdm 2005 TA 12.44 -.2 +.8 +6.2/C Frdm 2010 TA 15.87 -.3 +1.2 +7.3/A Frdm 2015 TD 13.27 -.2 +1.8 +8.5/A Frdm 2020 TE 16.51 -.2 +2.1 +9.2/A Frdm 2025 TG 14.43 -.1 +2.5 +9.9/A Frdm 2030 TH 18.16 -.1 +3.2 +11.6/A Frdm 2035 TI 15.45 +.1 +4.1 +12.9/A Frdm 2040 TJ 10.87 +.2 +4.4 +13.1/A Frdm 2045 TK 12.33 +.2 +4.4 +13.1/A Frdm 2050 TN 12.40 +.2 +4.4 +13.1/B Frdm 2055 TL 14.00 +.2 +4.3 +13.1/B Frdm Inc RI 11.57 -.4 +.1 +4.7/D FrdmIdx2055Inv TL 15.89 +.1 +5.4 +13.1/B GNMA GI 11.06 -.5 -1.2 +.7/A GlbCmdtyStk SN 13.76 +3.4 +4.4 +16.2/A GlbHiInc HY 9.49 +.9 +.4 +7.2/B GlbexUSIdxIns FB 13.14 +.5 -3.0 +9.7/A GlbexUSIdxInsPr FB 13.15 +.6 -2.9 +9.7/A GlbexUSIdxPr FB 13.14 +.6 -3.0 +9.7/A GlobalEqIncome WS 14.54 +.3 +1.3 +10.7/D GlobalexUSIdx FB 12.86 +.5 -2.9 +9.8/A GovernmentInc GI 9.88 -.9 -1.7 +.2/B GrDiscv LG 37.33 ... +18.1 +20.0/A GrDiscvK LG 37.36 ... +18.2 +20.1/A GrStrategies MG 44.68 -.8 +8.7 +12.2/E GrStrategiesK MG 45.03 -.8 +8.8 +12.4/E GroCo LG 20.24 -.4 +21.7 +24.6/A GroCo LG 21.58 -.5 +20.8 +24.0/A GroCoK LG 21.59 -.5 +20.9 +24.1/A Growth&Inc LB 40.51 +1.0 +7.8 +15.7/C Growth&IncK LB 40.48 +1.0 +7.9 +15.8/B HighIncome HY 8.91 +.9 +3.4 +8.3/A Independence LG 42.21 +.7 +13.2 +14.5/E IndependenceK LG 42.25 +.7 +13.3 +14.6/E InfPrtBdIdxPrm IP 9.70 -1.3 -1.2 +1.7/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, October 2, 2018

PAGE 54

IntermediateBd CI 10.52 -.4 -.8 +1.2/D InternationalVa FV 8.86 +2.4 -2.2 +6.1/D IntlCptlApprec FG 21.02 -.7 -.2 +11.4/B IntlDiscv FG 44.51 +.4 -2.5 +8.0/D IntlEnhIdx FV 9.95 +1.2 -1.9 +9.9/A IntlGr FG 16.45 +.1 +1.9 +10.1/C IntlGr FG 13.85 +.1 +1.2 +9.7/C IntlIdxInstl FB 42.59 +1.0 -1.3 +9.1/B IntlIdxInstlPrm FB 42.59 +1.0 -1.3 +9.1/B IntlIdxInv FB 42.57 +1.0 -1.3 +9.0/B IntlIdxPremium FB 42.59 +1.0 -1.3 +9.1/B IntlRlEstt GR 11.31 -1.4 -1.1 +7.7/A IntlSmCp FQ 28.72 -.2 -3.9 +12.3/A IntlSmCp FR 17.95 +.1 -.1 +11.2/C IntlSmCpOpps FR 19.25 ... -.5 +11.8/B IntlVal FV 10.53 +2.4 -1.5 +6.7/C IntrmGovtInc GI 10.16 -.5 -1.0 .../C IntrmMuniInc MI 10.15 -.6 -.3 +1.8/C IntrmTrBdIdPrm GI 10.25 -1.1 -2.3 -.2/D InvmGradeBd CI 7.66 -.6 -1.5 +2.1/B InvmGradeBd CI 10.87 -.7 -1.3 +2.2/B Japan JS 15.80 +1.5 +2.3 +13.5/C JapanSmlrCo JS 18.30 +1.9 -3.5 +14.7/B LTTrsBdIdxPrm GL 12.16 -3.4 -6.4 +.3/B LargeCapStock LB 34.54 +1.1 +9.1 +16.4/B LargeCapValIdx LV 13.24 +.5 +4.3 +13.6/C LatinAmerica LS 20.90 +1.7 -14.6 +9.0/D LgCpCorEnhIdx LB 16.32 +.6 +11.3 +16.8/B LgCpGrEnhIdx LG 21.61 +.1 +14.2 +18.5/C LgCpValEnhIdx LV 13.85 +.3 +4.9 +14.2/B LimitedTermGov GS 9.73 -.3 -.5 -.1/D LowPrStk MV 52.45 +.3 +3.1 +11.2/D LowPrStkK MV 52.41 +.3 +3.2 +11.3/C LtdTrmMuniInc MS 10.40 -.4 +.2 +.8/C LvrgdCoStk MB 30.82 -1.4 +3.3 +11.0/D LvrgdCoStkK MB 30.90 -1.4 +3.4 +11.1/D MAMunicipalInc MT 11.81 -.6 -1.3 +1.8/A Magellan LG 11.35 +.9 +13.8 +17.7/C MagellanK LG 11.34 +1.0 +13.9 +17.8/C MegaCapStock LB 17.11 +1.1 +8.7 +15.6/C MichiganMuniInc SL 11.87 -.6 -.8 +2.0/B MidCapIdxIns MB 22.30 -1.0 +7.1 +14.4/B MidCapIdxPrm MB 22.30 -1.0 +7.1 +14.3/B MidCapStock MG 39.78 -.4 +8.5 +14.5/C MidCapStockK MG 39.81 -.4 +8.5 +14.7/C MidCapValue MV 24.55 -1.7 -3.4 +9.5/E MidCpEnhIdx MB 16.19 -1.4 +3.5 +12.8/B MinnesotaMnInc SM 11.28 -.7 -1.1 +1.5/C MortgageSecs CI 10.82 -.6 -1.3 +.9/D MrylndMuniInc SL 11.02 -.6 -1.5 +1.9/B MuniInc ML 12.64 -.7 -.9 +2.5/C MuniInc2019 MS 10.54 -.1 +.8 +.9/B NJMunicipalInc MJ 11.58 -.6 -.3 +3.1/B NYMuniInc MY 12.77 -.8 -1.3 +1.8/C NasdCmpIdx LG 105.96 -.9 +16.9 +21.3/A NewMillennium LB 43.55 +.4 +9.4 +16.1/B NewMktsInc EB 14.85 +1.8 -5.3 +6.5/A Nordic MQ 53.68 +.6 +.7 +10.1/B OTCPortfolio LG 12.81 -.1 +21.1 +25.2/A OTCPortfolioK LG 12.99 -.1 +21.2 +25.3/A OhioMunilInc MO 11.77 -.6 -1.3 +2.2/A Overseas FG 50.99 +.9 +.6 +10.4/B OverseasK FG 50.91 +.9 +.7 +10.6/B PacicBasin DP 33.20 -1.2 -6.4 +13.7/A PennsylvnMnInc MP 10.82 -.7 -.9 +2.0/B Puritan MA 25.14 +.2 +8.1 +12.2/A PuritanK MA 25.13 +.2 +8.2 +12.3/A RealEstInv SR 41.41 -3.2 +1.7 +7.3/A RlEstateIdxPrm SR 15.46 -3.6 +1.7 +6.3/B RlEsttInc SR 11.79 -1.0 +2.2 +7.2/A RlEsttInc SR 10.76 -.6 +2.9 +6.6/B SCGrth SG 27.60 -2.2 +21.9 +21.6/A SCValue SV 16.98 -3.0 +1.7 +12.3/D STTrsBdIdxPrm GS 10.17 -.2 -.3 +.2/C ShTrmBd CS 8.51 ... +.4 +1.0/C ShrtDurHiInc HY 9.46 +.7 +2.4 +5.1/E SmCapIdxIns SB 22.24 -3.7 +10.1 +16.9/A SmCapIdxInv SB 22.20 -3.8 +10.0 +16.7/A SmCpDiscv SB 12.08 -2.6 +2.2 +9.4/E SmCpDiscv SB 26.36 -2.4 +1.6 +9.6/E SmCpEnhIdx SB 14.65 -4.1 +7.4 +13.4/D SmCpOpps SB 14.50 -3.5 +11.9 +14.7/C SmallCapStock SB 19.01 -3.4 +7.2 +13.0/D StkSelorAllCp LG 48.76 +.2 +11.0 +17.6/C StkSelorSmCp SB 29.29 -4.0 +10.7 +14.2/C StkSlrLgCpVal LV 21.44 +.2 +3.5 +12.1/D StratDivInc AL 15.63 -.4 +3.8 +11.1/C StratRlRet XY 8.94 +.3 +1.4 +3.8/D TaxFreeBond ML 11.19 -.7 -1.0 +2.5/C TelecomandUtls SU 27.21 +.6 +7.7 +13.7/A TotalBond CI 10.31 -.4 -1.1 +2.6/A TotalEmMkts EM 12.26 +.5 -9.5 +10.0/C Trend LG 114.49 +.4 +17.7 +19.9/A TtlIntlEq FG 9.05 +.2 -2.8 +9.5/C TtlMktIdxF LB 84.28 +.3 +10.8 +17.1/A TtlMktIdxInsPrm LB 84.25 +.3 +10.7 +17.1/A TtlMktIdxInstl LB 84.26 +.3 +10.7 +17.1/A TtlMktIdxInv LB 84.26 +.3 +10.7 +17.0/A TtlMktIdxPrm LB 84.27 +.3 +10.7 +17.1/A USBdIdxF CI 11.15 -.7 -1.8 +1.1/D USBdIdxIns CI 11.16 -.6 -1.7 +1.2/D USBdIdxInsPrm CI 11.15 -.7 -1.8 +1.1/D USBdIdxInv CI 11.16 -.6 -1.8 +1.1/D USBdIdxPrm CI 11.16 -.6 -1.7 +1.2/D ValDiscv LV 29.12 -.1 +2.2 +11.5/E ValDiscvK LV 29.13 -.1 +2.3 +11.7/E Value MV 12.33 -1.1 +1.8 +11.6/C ValueK MV 12.35 -1.1 +1.9 +11.7/C ValueStrategies LV 42.41 -1.3 +.8 +11.2/E Worldwide WS 29.88 +1.5 +13.1 +15.2/AFidelity AdvisorAssetMgr20%I XY 13.41 -.3 +1.1 +4.5/C AssetMgr60%A m MA 12.92 -.2 +3.1 +9.5/C AssetMgr70%A m MA 23.28 ... +4.0 +10.8/A AssetMgr70%C m MA 23.08 -.1 +3.4 +10.0/B AssetMgr70%I MA 23.35 ... +4.2 +11.2/A AssetMgr70%M m MA 23.25 -.1 +3.7 +10.6/A BalancedA m MA 22.21 ... +7.1 +11.5/A BalancedC m MA 22.02 -.1 +6.5 +10.6/A BalancedI MA 22.65 ... +7.3 +11.8/A BalancedM m MA 22.45 -.1 +6.9 +11.2/A BiotechnologyA m SH 28.59 -1.3 +13.9 +6.4/E BiotechnologyI SH 30.27 -1.3 +14.1 +6.7/E BiotechnologyM m SH 27.06 -1.3 +13.6 +6.1/E CapitalDevA m LB 17.43 +1.2 +9.0 +16.1/B CapitalDevO LB 18.05 +1.1 +9.2 +16.5/B ConsumerDscrtA m CD 29.60 +.3 +17.1 +15.5/B ConsumerStplsA m CC 80.62 ... -6.3 +5.3/D ConsumerStplsC m CC 78.20 ... -6.8 +4.5/E ConsumerStplsI CC 81.31 +.1 -6.1 +5.5/D ConsumerStplsM m CC 79.77 ... -6.5 +5.0/E CorporateBondI TW 11.15 -.3 -2.0 +3.5/C DiverIntlA m FG 23.39 +.6 -1.1 +8.2/D DiverIntlC m FG 22.33 +.5 -1.7 +7.4/E DiverIntlI FG 23.79 +.6 -.9 +8.5/D DiverIntlM m FG 23.21 +.6 -1.3 +7.9/D DiversiedStkA m LB 28.28 +.9 +14.3 +18.1/A DiversiedStkI LB 30.07 +.9 +14.5 +18.3/A DiversiedStkO LB 29.10 +.9 +14.6 +18.5/A DividendGrowthA m LB 18.39 +.4 +5.3 +12.9/E DividendGrowthC m LB 17.34 +.3 +4.7 +12.1/E DividendGrowthI LB 19.41 +.4 +5.5 +13.2/E DividendGrowthM m LB 18.29 +.4 +5.2 +12.7/E EmMktsIncA m EB 13.07 +1.8 -5.5 +6.1/B EmMktsIncC m EB 13.18 +1.7 -5.9 +5.3/C EmMktsIncI EB 12.82 +1.8 -5.2 +6.4/B EmMktsIncM m EB 13.02 +1.8 -5.4 +6.1/B EmergingAsiaA m PJ 37.38 -2.4 -9.0 +12.9/B EmergingAsiaC m PJ 33.84 -2.4 -9.5 +12.1/B EmergingAsiaI PJ 38.57 -2.4 -8.8 +13.2/A EmergingMktsA m EM 27.10 -2.0 -10.2 +12.1/B EmergingMktsC m EM 25.67 -2.1 -10.7 +11.2/C EmergingMktsI EM 27.27 -2.0 -10.0 +12.4/A EnergyA m EE 37.42 +2.7 +8.7 +11.2/A EnergyC m EE 34.26 +2.6 +8.1 +10.4/A EnergyI EE 39.49 +2.7 +8.9 +11.5/A EnergyM m EE 38.24 +2.7 +8.5 +10.9/A EquityGrowthA m LG 12.89 -.1 +18.0 +19.8/A EquityGrowthC m LG 10.99 -.1 +17.5 +18.9/B EquityGrowthI LG 14.13 ... +18.3 +20.1/A EquityGrowthM m LG 12.66 ... +17.9 +19.6/B EquityIncomeA m LV 32.87 -.4 +2.8 +12.3/D EquityIncomeC m LV 33.06 -.5 +2.2 +11.5/E EquityIncomeI LV 34.39 -.4 +3.0 +12.6/D EquityIncomeM m LV 33.60 -.4 +2.6 +12.1/D EquityValueA m LV 19.35 -.2 +1.9 +11.1/E FinancialSvcsA m SF 21.38 -3.4 -2.2 +13.5/B FinancialSvcsC m SF 19.96 -3.4 -2.8 +12.6/C FinancialSvcsM m SF 21.14 -3.4 -2.4 +13.2/B FltngRtHiIncA m BL 9.67 +.8 +3.4 +4.8/C FltngRtHiIncC m BL 9.66 +.6 +2.8 +4.0/D FltngRtHiIncI BL 9.64 +.7 +3.5 +5.0/B FltngRtHiIncM m BL 9.65 +.7 +3.3 +4.7/C Freedom2005A m TA 11.75 -.4 +.6 +5.9/D Freedom2005I TA 11.84 -.3 +.8 +6.2/C Freedom2010A m TA 12.25 -.3 +1.2 +7.0/A Freedom2010M m TA 12.20 -.3 +1.1 +6.7/B Freedom2015A m TD 12.40 -.3 +1.7 +8.1/A Freedom2015C m TD 12.27 -.3 +1.2 +7.3/C Freedom2015I TD 12.52 -.2 +2.0 +8.4/A Freedom2015M m TD 12.37 -.3 +1.5 +7.9/A Freedom2020A m TE 13.59 -.3 +2.1 +8.9/A Freedom2020C m TE 13.45 -.3 +1.6 +8.1/B Freedom2020I TE 13.71 -.2 +2.3 +9.1/A Freedom2020M m TE 13.58 -.2 +2.0 +8.6/A Freedom2025A m TG 13.68 -.2 +2.5 +9.6/A Freedom2025C m TG 13.44 -.3 +2.0 +8.8/C Freedom2025I TG 13.81 -.2 +2.7 +9.9/A Freedom2025M m TG 13.69 -.3 +2.3 +9.3/B Freedom2030A m TH 14.93 -.1 +3.4 +11.3/A Freedom2030C m TH 14.63 -.2 +2.7 +10.4/B Freedom2030I TH 15.03 -.1 +3.6 +11.6/A Freedom2030M m TH 14.84 -.2 +3.1 +11.0/B Freedom2035A m TI 14.71 ... +4.3 +12.6/A Freedom2035C m TI 14.27 -.1 +3.7 +11.7/B Freedom2035I TI 14.83 ... +4.5 +12.9/A Freedom2035M m TI 14.56 -.1 +4.1 +12.3/B Freedom2040A m TJ 15.79 +.1 +4.6 +12.7/B Freedom2040C m TJ 15.35 ... +3.9 +11.9/C Freedom2040I TJ 15.91 +.1 +4.8 +13.0/B Freedom2040M m TJ 15.70 +.1 +4.4 +12.5/B Freedom2045A m TK 12.32 +.1 +4.6 +12.7/B Freedom2045I TK 12.41 +.1 +4.8 +13.0/B Freedom2045M m TK 12.20 ... +4.4 +12.4/C Freedom2050A m TN 12.29 +.1 +4.6 +12.7/B Freedom2050I TN 12.38 +.1 +4.7 +13.0/B Freedom2050M m TN 12.21 +.1 +4.4 +12.4/C Freedom2055A m TL 13.55 +.1 +4.6 +12.7/C Freedom2055I TL 13.62 +.1 +4.8 +13.0/B FreedomIncomeA m RI 10.87 -.4 +.1 +4.5/D FreedomIncomeI RI 10.91 -.3 +.3 +4.7/D GlblCapApprecI SW 19.36 -.6 +.7 +12.4/D GlobalCmdtyStkI SN 13.77 +3.4 +4.5 +16.3/A GovernmentIncA m GI 9.89 -.9 -2.0 -.2/D GovernmentIncC m GI 9.89 -1.0 -2.5 -.9/E GovernmentIncI GI 9.89 -.9 -1.8 +.1/C GovernmentIncM m GI 9.89 -.9 -2.0 -.2/D Growth&IncomeA m LB 30.51 +1.0 +7.5 +15.3/C Growth&IncomeC m LB 28.52 +.9 +6.9 +14.4/D Growth&IncomeI LB 31.17 +1.0 +7.7 +15.6/C Growth&IncomeM m LB 30.49 +1.0 +7.3 +15.0/C GrowthOppsA m LG 83.02 +.6 +28.3 +23.3/A GrowthOppsC m LG 72.48 +.5 +27.5 +22.4/A GrowthOppsI LG 88.98 +.6 +28.5 +23.6/A GrowthOppsM m LG 82.42 +.6 +28.0 +23.0/A HealthCareA m SH 53.72 +.8 +26.0 +14.8/A HealthCareC m SH 43.03 +.7 +25.3 +13.9/B HealthCareI SH 58.35 +.8 +26.2 +15.0/A HealthCareM m SH 50.22 +.8 +25.7 +14.4/B HighIncAdvtgA m HY 11.40 +.2 +3.3 +9.0/A HighIncAdvtgC m HY 11.37 ... +2.7 +8.1/A HighIncAdvtgI HY 10.68 +.1 +3.4 +9.2/A HighIncAdvtgM m HY 11.46 +.2 +3.3 +8.9/A HighIncomeA m HY 7.75 +.7 +1.8 +6.7/C HighIncomeC m HY 7.73 +.6 +1.3 +5.9/D HighIncomeI HY 7.77 +.7 +2.1 +6.9/B HighIncomeM m HY 7.74 +.7 +1.9 +6.6/C IndustrialsA m ID 44.47 +3.4 +6.1 +16.6/C IndustrialsC m ID 39.68 +3.3 +5.5 +15.7/C IndustrialsI ID 46.81 +3.4 +6.3 +16.9/B IndustrialsM m ID 43.43 +3.4 +5.9 +16.3/C IntermMuniIncA m MI 10.16 -.5 -.6 +1.4/D IntermMuniIncI MI 10.17 -.5 -.4 +1.7/C IntlCapitalAppA m FG 19.67 -.7 -.5 +11.0/B IntlCapitalAppC m FG 17.31 -.7 -1.0 +10.2/B IntlCapitalAppM m FG 19.17 -.7 -.6 +10.7/B IntlDiscvA m FG 44.16 +.4 -2.8 +7.7/E IntlDiscvI FG 44.39 +.4 -2.5 +8.0/D IntlGrA m FG 13.74 ... +1.0 +9.5/C IntlGrC m FG 13.45 -.1 +.4 +8.6/D IntlGrI FG 13.82 ... +1.2 +9.8/C IntlSmCapOppsI FR 19.22 -.1 -.5 +11.8/B IntlSmallCapA m FQ 28.17 -.3 -4.2 +12.0/A IntlSmallCapI FQ 28.90 -.2 -4.0 +12.3/A InvestmentGrBdA m CI 7.65 -.6 -1.8 +1.8/B InvestmentGrBdI CI 7.66 -.7 -1.7 +2.0/B LargeCapA m LB 36.18 +1.1 +8.8 +16.3/B LargeCapC m LB 32.66 +1.1 +8.2 +15.4/C LargeCapI LB 37.89 +1.1 +9.0 +16.6/B LargeCapM m LB 36.05 +1.1 +8.6 +16.0/B LeveragedCoStkA m MB 40.14 -1.7 +3.5 +10.5/D LeveragedCoStkC m MB 35.22 -1.8 +2.9 +9.6/E LeveragedCoStkI MB 41.19 -1.7 +3.7 +10.8/D LeveragedCoStkM m MB 38.64 -1.8 +3.3 +10.2/D LimitedTermBdA m CS 11.25 -.1 -.2 +1.0/C LimitedTermBdC m CS 11.22 -.2 -.7 +.2/E LimitedTermBdI CS 11.28 -.1 ... +1.3/B LimitedTermBdM m CS 11.25 -.1 -.2 +1.0/C LtdTermMuniIncA m MS 10.42 -.5 -.1 +.5/D LtdTermMuniIncI MS 10.41 -.4 +.2 +.8/C MaterialsA m SN 79.26 -4.6 -7.9 +11.0/B MaterialsC m SN 76.20 -4.7 -8.5 +10.2/C MaterialsI SN 79.57 -4.6 -7.8 +11.3/B MegaCapStockA m LB 16.93 +1.2 +8.5 +15.3/C MegaCapStockI LB 17.12 +1.1 +8.7 +15.6/C MidCapIIA m MB 21.73 -.7 +5.7 +13.4/B MidCapIIC m MB 19.26 -.8 +5.2 +12.5/C MidCapIII MB 22.44 -.8 +5.9 +13.7/B MidCapIIM m MB 21.15 -.8 +5.5 +13.1/B MidCapValueA m MV 24.16 -1.7 -3.7 +9.2/E MortgageSecI CI 10.78 -.6 -1.3 +.8/E NewInsA m LG 35.04 +.4 +14.1 +17.7/C NewInsC m LG 30.59 +.4 +13.5 +16.8/D NewInsI LG 35.85 +.4 +14.4 +18.0/C NewInsM m LG 33.84 +.4 +13.9 +17.4/C NewInsZ LG 35.92 +.5 +14.5 +18.1/C OverseasA m FG 24.84 +.9 ... +8.7/D OverseasI FG 25.40 +1.0 +.2 +9.0/D OverseasM m FG 25.50 +.9 -.2 +8.5/D RealEstateA m SR 21.78 -3.3 +.8 +5.5/C RealEstateI SR 21.98 -3.3 +1.0 +5.8/C RealEstateM m SR 21.76 -3.3 +.6 +5.3/D RlEstIncA m SR 11.73 -1.0 +2.0 +6.9/B RlEstIncC m SR 11.60 -1.1 +1.4 +6.1/C RlEstIncI SR 11.74 -1.1 +2.1 +7.2/A RlEstIncM m SR 11.73 -1.1 +1.9 +6.8/B SCGrthA m SG 26.42 -2.2 +21.6 +21.3/A SCGrthC m SG 23.45 -2.3 +21.0 +20.4/B SCGrthI SG 27.68 -2.2 +21.9 +21.6/A SCGrthM m SG 25.54 -2.3 +21.4 +21.0/A SCValueA m SV 16.61 -3.0 +1.4 +12.0/D SCValueI SV 16.98 -3.0 +1.7 +12.4/D SCValueM m SV 16.14 -3.0 +1.3 +11.8/D SeriesGrOpps LG 16.63 +.8 +30.5 +24.5/A SeriesSmallCap SB 12.45 -3.3 +4.5 +9.9/E SmallCapA m SB 26.74 -3.4 +3.6 +9.2/E SmallCapC m SB 20.05 -3.4 +3.0 +8.3/E SmallCapI SB 29.38 -3.4 +3.8 +9.5/E SmallCapM m SB 24.70 -3.4 +3.4 +8.9/E StgInc MU 12.16 +.1 NA NA StgIncA m MU 12.00 +.1 -.3 +5.0/B StgIncC m MU 11.97 +.1 -.8 +4.2/C StgIncI MU 12.17 +.2 -.1 +5.3/A StgIncM m MU 11.99 +.1 -.3 +5.0/B StockSelAllCpA m LG 48.72 +.2 +10.7 +17.2/D StockSelAllCpI LG 48.77 +.2 +10.9 +17.5/C StockSelAllCpK LG 48.79 +.2 +11.0 +17.7/C StockSelAllCpM m LG 48.63 +.2 +10.5 +16.9/D StockSlrMidCp MG 43.74 -1.8 +9.5 +14.7/C StockSlrMidCpA m MG 41.91 -1.8 +9.3 +14.5/C StockSlrMidCpC m MG 38.11 -1.8 +8.7 +13.6/D StockSlrMidCpI MG 43.85 -1.7 +9.5 +14.7/C StockSlrMidCpM m MG 42.10 -1.8 +9.2 +14.2/D StockSlrSmCpI SB 29.38 -4.0 +10.7 +14.2/C StratDiv&IncA m AL 15.53 -.4 +3.6 +10.8/C StratDiv&IncC m AL 15.43 -.6 +2.9 +10.0/D StratDiv&IncI AL 15.59 -.4 +3.8 +11.1/C StratDiv&IncM m AL 15.51 -.5 +3.4 +10.5/C StrategicRlRetI XY 8.92 +.3 +1.5 +3.8/D TechnologyA m ST 63.62 +.8 +18.8 +30.0/A TechnologyC m ST 53.86 +.7 +18.1 +29.0/A TechnologyM m ST 60.28 +.8 +18.6 +29.6/A TotalBondA m CI 10.31 -.5 -1.4 +2.3/A TotalBondC m CI 10.31 -.6 -2.0 +1.5/C TotalBondI CI 10.29 -.4 -1.2 +2.6/A TotalBondM m CI 10.29 -.5 -1.4 +2.3/A UtilitiesA m SU 32.04 -.5 +10.3 +14.0/A UtilitiesC m SU 31.25 -.6 +9.7 +13.2/A UtilitiesI SU 32.73 -.5 +10.5 +14.3/A UtilitiesM m SU 32.06 -.5 +10.1 +13.7/A ValueA m MV 25.90 -1.1 +1.4 +11.1/D ValueStratsA m LV 36.39 -1.3 +.6 +10.9/E ValueStratsI LV 39.82 -1.3 +.8 +11.2/E ValueStratsK LV 42.40 -1.3 +.9 +11.4/E ValueStratsM m LV 38.23 -1.4 +.4 +10.7/EFidelity SelectAdvisorGoldC m SP 14.66 -.2 -22.8 +7.3/D AirTransp ID 83.40 +.7 +4.8 +17.1/B Banking SF 32.72 -5.0 ... +14.2/B Biotechnology SH 23.86 -2.9 +13.4 +7.4/D Brkrg&InvmtMgmt SF 74.62 -3.7 -4.1 +11.7/C Chemicals SN 15.80 -5.0 -5.5 +17.8/A CommsEquip ST 40.23 -.9 +19.0 +17.4/E Computers ST 103.07 -.3 +16.4 +22.9/D Const&Hsg MG 61.13 -.7 -.9 +10.8/E ConsumerDiscret CD 47.91 +.4 +17.5 +16.2/A ConsumerFinance SF 16.37 -1.5 +5.5 +13.9/B ConsumerStaples CC 81.48 +.1 -6.1 +5.6/C Defense&Aero ID 18.94 +5.9 +16.8 +26.7/A Energy EE 48.76 +2.7 +9.1 +11.7/A EnergyService EE 45.59 +2.7 +.6 +5.8/C Envir&AltEngy ID 25.62 -.2 -.5 +17.1/A FinancialSvcs SF 10.93 -3.3 -1.9 +13.8/B Gold SP 16.15 -.1 -22.2 +8.4/C HealthCare SH 27.20 +.7 +26.0 +14.9/A HealthCareSvcs SH 107.89 +2.9 +26.9 +18.4/A ITServices ST 67.33 +.6 +25.6 +23.0/D Industrials ID 37.46 +3.4 +6.3 +16.8/B Insurance SF 69.10 +.6 -.9 +12.5/C Leisure CD 15.94 +.1 +1.5 +12.3/B Materials SN 79.74 -4.6 -7.8 +11.3/B MedTech&Devcs SH 56.79 +3.4 +35.1 +26.4/A Multimedia CD 80.52 +.6 +7.4 +10.6/D NaturalGas EE 25.96 +3.2 +8.9 +6.7/C NaturalRes EE 30.84 +1.1 +2.5 +9.2/B Pharmaceuticals SH 21.47 +.6 +16.4 +4.2/E Retailing CD 16.79 +1.1 +27.2 +21.3/A Semicon ST 11.18 -3.6 +6.0 +29.0/A Swre&ITSvcs ST 19.86 +.3 +22.2 +28.0/B Technology ST 19.11 +.7 +18.3 +30.0/A Telecom SC 60.65 +2.9 +4.5 +12.2/A Transportation ID 106.70 +.4 +7.6 +17.3/A Utilities SU 87.69 -.5 +10.4 +14.5/A Wireless SC 10.75 +1.4 +7.2 +15.5/AFiera CapitalSTRONGNtnCcyIns CR 16.36 +.3 -3.3 +.1/E SmMidCapGrInstl MG 22.52 -2.8 +10.8 +14.0/DFirst EagleGlbA m IH 59.18 +.6 +.2 +9.5/A GoldA m SP 13.13 -.8 -22.4 +4.8/E OverseasA m FB 23.98 +.9 -2.9 +6.8/D USValA m LB 20.73 +.1 +3.2 +11.6/E USValI LB 21.09 +.1 +3.4 +11.9/E ofAmericaI MB 35.29 -2.1 -3.0 +6.8/E ofAmericaY b MB 35.14 -2.1 -3.2 +6.5/EFirst InvestorsEqIncA m LV 11.13 ... +3.7 +12.5/D ForIncA m HY 2.45 +.9 +1.8 +6.0/D GlbA m WS 8.83 +.6 +5.6 +11.5/C GovtA m GI 10.04 -.4 -2.0 -.4 GrandIncA m LV 24.52 +.8 +3.9 +12.1/D IntlA m FG 16.02 -.7 -2.3 +8.7/D InvmGradeA m TW 9.16 -.5 -2.4 +1.9/E OppA m MB 41.89 -2.6 +.6 +10.0/E SelGrA m LG 13.63 +.3 +14.2 +17.6/C SpecSitsA m SV 32.39 -3.9 +1.4 +12.3/D TEIncA m MI 9.07 -.7 -1.1 +1.0/E TENYA m MY 13.66 -.7 -1.2 +1.1/E TEOppsA m ML 15.91 -.8 -1.7 +1.2/E TtlRetA m MA 20.27 +.2 +1.4 +7.3/EFirst WesternFI CI 9.54 -.4 -.4 +2.2/B ShrtDrBd CS 9.78 ... +.8 +1.7/BFirsthandTechOpps ST 12.53 -3.6 +25.6 +30.1/AFort PittCptlTtlRet d LB 27.84 +.7 +6.7 +17.4/AFranklin TempletonAdjUSGvtScA m GS 8.11 ... +.4 .../C AdjUSGvtScAdv GS 8.12 ... +.6 +.3/B AdjUSGvtScC m GS 8.11 +.1 +.3 -.4/E AlbmTxFrIncA1 m SL 10.46 -.7 -.6 +1.9/B AlbmTxFrIncA1 m SL 10.73 -.7 -.8 +1.6/C AlbmTxFrIncAdv SL 10.49 -.6 -.5 +2.0/B AlbmTxFrIncC m SL 10.64 -.7 -1.0 +1.4/D BalA m MA 12.21 -.2 +1.2 +8.6/C BalAdv MA 12.24 -.2 +1.3 +9.0/C BalC m MA 12.10 -.3 +.6 +7.9/D BalSheetInvmA m MV 41.07 ... +4.6 +14.4/A BalSheetInvmAdv MV 42.51 ... +4.9 +14.7/A BalSheetInvmC m MV 39.15 -.1 +4.1 +13.6/B BiotechDiscvA m SH 161.08 -2.8 +7.1 +4.8/E BiotechDiscvAdv SH 165.01 -2.8 +7.3 +5.0/E CAHYMuniA1 m MC 10.63 -.7 +.4 +3.6/A CAHYMuniAdv MC 10.65 -.8 +.4 +3.7/A CAHYMuniC m MC 10.71 -.7 -.1 +3.1/B CAIntTrTFIncA1 m MF 11.70 -.6 -.3 +1.6/C CAIntTrTFIncAdv MF 11.73 -.6 -.3 +1.7/B CAIntTrTFIncC m MF 11.75 -.6 -.7 +1.0/D CATxFrIncA1 x MC 7.21 -.8 -.9 +2.7/B CATxFrIncAdv x MC 7.19 -.9 -.8 +2.7/B CATxFrIncC x MC 7.19 -1.0 -1.3 +2.1/D ChinaWldA m CH 22.32 -.4 +3.1 +15.1/B ChinaWldAdv CH 22.50 -.4 +3.4 +15.3/A ClrdTxFrIncA1 m SL 11.21 -.7 -.3 +1.6/C ClrdTxFrIncAdv SL 11.21 -.7 -.2 +1.7/B ClrdTxFrIncC m SL 11.35 -.7 -.7 +1.1/E CnctTxFrIncA1 m SL 9.96 -.5 -.3 +1.4/D CnsrvAllcA m CA 15.00 +.5 +2.7 +6.8 CnsrvAllcC m CA 14.70 +.4 +2.1 +6.0 CnsrvAllcR b CA 14.94 +.4 +2.5 +6.5 CnvrtSecA m CV 21.87 -.8 +13.9 +14.4/A CnvrtSecAdv CV 21.87 -.8 +14.1 +14.7/A CnvrtSecC m CV 21.52 -.9 +13.2 +13.5/A CorfolioAllcA m XM 20.84 +.5 +9.2 +14.5 CorfolioAllcC m XM 20.45 +.4 +8.6 +13.7 DevMktsA m EM 20.27 -.1 -7.8 +15.6/A DevMktsAdv EM 20.20 -.1 -7.6 +15.9/A DevMktsC m EM 19.58 -.2 -8.2 +14.8/A DynaTechA m LG 81.04 +.1 +23.9 +23.6/A DynaTechAdv LG 83.44 +.1 +24.2 +23.9/A DynaTechC m LG 67.97 +.1 +23.2 +22.7/A DynaTechR b LG 78.77 +.1 +23.7 +23.3/A DynaTechR6 LG 84.20 +.2 +24.3 +24.1/A EMSmCpA m EM 13.53 -2.5 -10.4 +6.6/E EMSmCpAdv EM 13.70 -2.6 -10.2 +6.9/E EMSmCpC m EM 12.85 -2.7 -10.9 +5.8/E EmergMktDbtOpps EB 11.54 +1.9 -1.2 +7.9/A EqIncA m LV 26.14 +.6 +5.7 +13.0/C EqIncC m LV 25.93 +.5 +5.1 +12.2/D FdrIntTrTFIncA1 m MI 11.81 -.5 -.7 +1.1/E FdrIntTrTFIncAd MI 11.84 -.4 -.6 +1.2/E FdrIntTrTFIncC m MI 11.84 -.6 -1.2 +.5/E FdrLtdTrTFIncA1 m MS 10.24 -.4 +.4 +.3/E FdrTFIncA1 x ML 11.54 -.7 -.6 +1.6/E FdrTFIncAdv x ML 11.55 -.6 -.6 +1.7/D FdrTFIncC x ML 11.54 -.7 -1.0 +1.1/E FloridaTFIncA1 m SL 10.39 -.5 +.8 +1.6/C FloridaTFIncC m SL 10.62 -.6 +.3 +1.1/E FltngRtDlyAcsA m BL 8.75 +.6 +3.3 +4.7/C FltngRtDlyAcsAd BL 8.75 +.5 +3.4 +4.9/C FltngRtDlyAcsC m BL 8.75 +.5 +2.9 +4.3/D FndngsAlA m AL 14.53 -.3 +1.7 +10.3 FndngsAlAd AL 14.62 -.3 +1.9 +10.6 FndngsAlC m AL 14.28 -.3 +1.1 +9.5 FrgnA m FV 7.80 +1.4 -3.3 +8.6/B FrgnAdv FV 7.69 +1.5 -3.3 +8.9/A FrgnC m FV 7.59 +1.3 -3.9 +7.8/B FrgnR b FV 7.63 +1.3 -3.7 +8.3/B FrgnR6 FV 7.69 +1.5 -3.1 +9.1/A GlbBalA1 m IH 3.08 +.9 -.2 +6.6/D GlbBalAdv IH 3.09 +1.0 ... +6.8/D GlbBalC m IH 3.06 +.7 -.7 +5.8/E GlbBalC1 m IH 3.08 +1.1 -.5 +6.3/D GlbBdA m IB 11.54 +2.2 +.2 +3.7/A GlbBdAdv IB 11.49 +2.1 +.3 +3.9/A GlbBdC m IB 11.57 +2.1 -.1 +3.3/B GlbBdR b IB 11.54 +2.1 ... +3.4/B GlbBdR6 IB 11.49 +2.1 +.3 +4.1/A GlbSmlrCoA m SW 10.25 -1.3 -2.9 +10.8/D GlbSmlrCoAdv SW 10.31 -1.3 -2.8 +11.0/D GlbTtlRetA m IB 11.62 +2.2 +.1 +4.5/A GlbTtlRetAdv IB 11.64 +2.2 +.3 +4.7/A GlbTtlRetC m IB 11.61 +2.2 -.2 +4.1/A GlbTtlRetR6 IB 11.63 +2.2 +.3 +4.9/A GldPrcMtlsA m SP 12.18 +1.2 -22.3 +5.3/E GldPrcMtlsAdv SP 12.92 +1.2 -22.2 +5.5/E GldPrcMtlsC m SP 11.20 +1.2 -22.7 +4.5/E Gr,IncA m WS 27.29 +.8 +.1 +10.1/D Gr,IncAdv WS 27.36 +.8 +.3 +10.4/D Gr,IncC m WS 26.50 +.7 -.5 +9.3/E Gr,IncRet b WS 27.01 +.7 -.1 +9.8/E GrA m LG 107.88 +1.7 +14.1 +18.1/C GrAdv LG 108.25 +1.8 +14.4 +18.4/C GrAllcA m AL 20.11 +.6 +5.2 +11.6 GrAllcC m AL 19.44 +.5 +4.7 +10.7 GrAllcR b AL 19.82 +.6 +5.0 +11.3 GrC m LG 98.64 +1.7 +13.5 +17.2/D GrOppsA m LG 43.46 -.3 +19.8 +16.2/D GrOppsAdv LG 46.62 -.2 +20.0 +16.5/D GrOppsC m LG 36.68 -.3 +19.1 +15.3/E GrOppsR6 LG 47.13 -.2 +20.1 +16.7/D GrR b LG 107.29 +1.7 +13.9 +17.8/C GrR6 LG 108.19 +1.8 +14.4 +18.6/B GrR6 WS 27.32 +.8 +.4 +10.5/D GrgTxFrIncA1 m SL 11.51 -.7 -.6 +1.3/D GrgTxFrIncC m SL 11.68 -.7 -1.1 +.7/E HYTxFrIncA1 m HM 9.91 -.6 +1.2 +2.7/E HYTxFrIncAdv HM 9.95 -.6 +1.3 +2.8/E HYTxFrIncC m HM 10.11 -.7 +.9 +2.2/E HiIncA1 m HY 1.85 +1.0 +2.6 +8.0/A HiIncAdv HY 1.85 +.5 +2.1 +8.1/A HiIncC m HY 1.87 +.4 +1.6 +7.6/A HiIncR b HY 1.88 +.4 +1.7 +7.7/A IncA1 x CA 2.32 +.4 +1.8 +9.2/A IncAdv x CA 2.30 +.5 +1.9 +9.4/A IncC m CA 2.35 -.1 +1.3 +8.7/B IncR b CA 2.28 +.4 +1.5 +8.8/A IncR6 x CA 2.30 ... +1.9 +9.5/A IndiaGrA m EI 12.84 -11.8 -19.6 +3.2/E InsFrgnSmlrCAdv FA 23.91 -.5 -4.7 +9.2/C InsGlbEqAdv WS 10.64 +.4 +.5 +9.5/E InsIntlEqPrmry FV 21.40 +.9 -2.7 +7.6/B IntlBdA m IB 10.35 +2.0 +.2 +3.9/A IntlBdAdv IB 10.35 +1.9 +.3 +4.1/A IntlGrA m FG 15.39 -.3 +6.4 +15.9/A IntlSmCpGrA m FQ 19.60 -.2 -2.7 +9.1/D IntlSmCpGrAdv FQ 19.66 -.2 -2.5 +9.3/D IntlSmCpGrR6 FQ 19.67 -.1 -2.4 +9.5/D KNTxFrTFIncA1 m SL 10.63 -.5 -.4 +1.5/C LS2025RtrTrgA m TG 13.14 +.5 +3.4 +8.3 LS2035RtrTrgA m TI 14.01 +.6 +4.1 +9.7 LS2045RtrTrgA m TK 14.10 +.5 +4.2 +10.1 LsnTxFrTFIncA1 m SL 10.80 -.6 -.2 +1.6/C LsnTxFrTFIncC m SL 10.97 -.7 -.7 +1.0/E LwDrTtlRetA m CS 9.64 +.1 +.8 +1.5/B LwDrTtlRetAdv CS 9.69 +.2 +1.0 +1.7/B LwDrTtlRetC m CS 9.60 +.1 +.5 +1.0/C MATFIncA1 m MT 11.32 -.8 -1.7 +1.8/B MATFIncC m MT 11.46 -.7 -2.0 +1.2/C MichiganTFIncA1 m SL 11.12 -.7 -.8 +1.6/C MichiganTFIncC m SL 11.30 -.7 -1.2 +1.0/E MicroCpValA m SV 33.64 -4.1 -1.0 +12.8/C MicroCpValAdv SV 33.87 -4.1 -.8 +13.1/C MnstTxFrIncA1 m SM 11.91 -.7 -1.3 +1.2/D MnstTxFrIncC m SM 12.04 -.8 -1.8 +.6/E ModAllcA m MA 16.51 +.5 +4.0 +9.2 ModAllcAdv MA 16.52 +.6 +4.3 +9.5 ModAllcC m MA 16.04 +.5 +3.4 +8.4 ModAllcR b MA 16.48 +.5 +3.8 +9.0 MrylndTFIncA1 m SL 10.70 -.7 ... +1.7/C MrylndTFIncC m SL 10.92 -.6 -.5 +1.2/D MsrTxFrIncA1 m SL 11.36 -.5 +.4 +1.6/C MsrTxFrIncAdv SL 11.37 -.5 +.6 +1.7/C MsrTxFrIncC m SL 11.48 -.6 +.1 +1.0/E MutA m XM 29.42 ... +3.8 +10.3/D MutBeaconA m XM 16.84 +.3 +2.2 +11.8/C MutBeaconC m XM 16.61 +.2 +1.7 +10.9/D MutBeaconZ XM 17.01 +.3 +2.4 +12.0/C MutC m XM 28.94 -.1 +3.2 +9.4/E MutEuropeanA m ES 20.31 +.5 -.1 +5.4/E MutEuropeanC m ES 20.25 +.5 -.6 +4.6/E MutEuropeanR6 ES 20.95 +.6 +.2 +5.8/D MutEuropeanZ ES 20.95 +.6 +.1 +5.7/D MutFinclSvcsA m SF 23.27 -1.4 -3.8 +8.9/E MutFinclSvcsC m SF 23.02 -1.5 -4.4 +8.0/E MutFinclSvcsZ SF 23.26 -1.4 -3.6 +9.1/E MutGlbDiscvA m WS 32.44 +.8 +2.0 +9.3/E MutGlbDiscvC m WS 31.88 +.8 +1.4 +8.5/E MutGlbDiscvR b WS 31.94 +.8 +1.8 +9.1/E MutGlbDiscvZ WS 33.13 +.9 +2.2 +9.6/E MutIntlA m FV 15.32 +.3 -3.6 +6.2/D MutQuestA m IH 16.41 +.6 +4.8 +10.0/A MutQuestC m IH 16.03 +.4 +4.2 +9.2/A MutQuestZ IH 16.66 +.5 +4.9 +10.3/A MutR b XM 29.22 ... +3.6 +10.0/E MutR6 XM 29.76 ... +4.0 +10.7/D MutZ XM 29.76 ... +3.9 +10.5/D NCTxFrIncA1 m SL 11.21 -.5 +.2 +1.2/D NCTxFrIncAdv SL 11.21 -.5 +.3 +1.3/D NCTxFrIncC m SL 11.39 -.7 -.3 +.7/E NJTFIncA1 m MJ 11.05 -.4 +.5 +2.1/D NJTFIncAdv MJ 11.06 -.4 +.5 +2.2/C NJTFIncC m MJ 11.20 -.5 ... +1.5/E NYIntTFIncA1 m MN 11.19 -.7 -1.2 +.9/D NYIntTFIncC m MN 11.23 -.7 -1.6 +.4/E NYTxFrIncA1 x MY 10.69 -.6 -.7 +1.1/E NYTxFrIncAdv x MY 10.69 -.6 -.6 +1.2/E NYTxFrIncC x MY 10.68 -.7 -1.1 +.5/E NatrlResA m SN 27.83 +3.7 +3.2 +9.9/C NatrlResAdv SN 29.69 +3.7 +3.4 +10.2/C NatrlResC m SN 26.96 +3.7 +2.6 +9.1/D OhioTxFrIncA1 m MO 12.31 -.7 -1.0 +2.0/B OhioTxFrIncAdv MO 12.32 -.7 -.9 +2.0/B OhioTxFrIncC m MO 12.48 -.7 -1.4 +1.4/D OregonTxFrIncA1 m SL 11.24 -.6 -.7 +1.7/C OregonTxFrIncAd SL 11.25 -.7 -.7 +1.8/B OregonTxFrIncC m SL 11.42 -.6 -1.1 +1.2/D PETxFrIncA1 m MP 9.70 -.5 +.4 +1.8/C PETxFrIncAdv MP 9.71 -.5 +.4 +1.9/C PETxFrIncC m MP 9.83 -.5 ... +1.3/E RisingDivsA x LB 66.28 +2.2 +9.2 +16.8/B RisingDivsAdv x LB 66.21 +2.2 +9.5 +17.1/A RisingDivsC x LB 65.10 +2.1 +8.6 +16.0/B RisingDivsR x LB 66.08 +2.2 +9.0 +16.5/B RisingDivsR6 x LB 66.20 +2.2 +9.5 +17.3/A RlEsttSecA m SR 20.79 -3.9 -.6 +5.0/D RlEsttSecAdv SR 21.00 -3.9 -.4 +5.2/D RlEsttSecC m SR 19.87 -4.0 -1.1 +4.2/E RlRetA m IP 9.97 -.2 +.4 +2.8 SelUSEqA m LG 17.86 +.7 +10.5 +9.9/E SmCpGrA m SG 26.29 -3.6 +19.5 +18.5/B SmCpGrAdv SG 28.15 -3.6 +19.7 +18.8/B SmCpGrC m SG 22.10 -3.7 +18.8 +17.6/C SmCpGrR6 SG 28.48 -3.5 +19.9 +19.0/B SmCpValA m SV 57.10 -3.5 +2.3 +15.0/B SmCpValAdv SV 59.92 -3.5 +2.4 +15.2/A SmCpValC m SV 50.47 -3.6 +1.7 +14.1/B SmCpValR b SV 56.45 -3.6 +2.1 +14.7/B SmMidCpGrA m MG 39.93 -.4 +13.1 +13.1/D SmMidCpGrAdv MG 43.59 -.4 +13.3 +13.4/D SmMidCpGrC m MG 28.51 -.5 +12.4 +12.2/E SmMidCpGrR b MG 36.66 -.4 +12.9 +12.8/E StratIncA m MU 9.58 +.4 +.4 +4.0/C StratIncAdv MU 9.59 +.4 +.5 +4.3/B StratIncC m MU 9.58 +.3 +.1 +3.6/D StratIncR b MU 9.54 +.4 +.2 +3.7/C TnsMnBdA1 m SL 10.69 -.5 -.3 +1.4/D TtlRetA m CI 9.43 -.5 -1.8 +1.4/C TtlRetAdv CI 9.49 -.5 -1.5 +1.7/C TtlRetC m CI 9.37 -.4 -1.9 +1.0/D TtlRetR6 CI 9.50 -.5 -1.4 +1.8/B USGovtSecA1 m GI 5.85 -.6 -1.2 .../C USGovtSecAdv GI 5.87 -.6 -1.1 +.2/B USGovtSecC m GI 5.80 -.6 -1.7 -.5/E USGovtSecR6 GI 5.87 -.6 -1.0 +.3/B UtlsA1 m SU 18.63 -1.2 +1.6 +10.1/C UtlsAdv SU 18.77 -1.2 +1.7 +10.3/C UtlsC m SU 18.53 -1.2 +1.3 +9.6/D UtlsR b SU 18.56 -1.2 +1.4 +9.8/D UtlsR6 SU 18.77 -1.2 +1.8 +10.4/C VirginiaTFIncA1 m SL 10.82 -.6 +.1 +1.5/C VirginiaTFIncC m SL 11.01 -.5 -.2 +1.0/E WldA m WS 17.39 +.9 +2.8 +10.3/D WldAdv WS 17.38 +.9 +3.0 +10.6/D WldC m WS 16.48 +.8 +2.2 +9.5/EFrost FundsGrEqInstl LG 15.28 +.8 +20.9 +19.5/B LowDurBdInstl CS 10.15 +.1 +.9 +1.4/B MuniBdInstl MI 10.15 -.4 +.4 +1.2/D TtlRetBdInstl CS 10.27 -.1 +1.1 +3.3/A TtlRetBdInvs b CS 10.26 -.1 +.9 +3.0/A ValEqInstl LV 9.20 -.4 +2.2 +11.9/DFundXCnsrvUpgrader TV 41.41 +.5 +8.3 +10.5 FlexInc MU 28.51 +.3 +.3 +4.0 Upgrader XM 67.87 +.7 +13.4 +14.2GERSPInc CI 11.10 -.6 -1.7 +1.8/B RSPUSEq LB 58.94 +1.6 +12.4 +16.2/BGMOAsstAllcBdIII MU 22.13 -.6 +.3 +1.0 AsstAllcBdVI MU 22.21 -.6 +.4 +1.1 CorPlusBdIV CI 21.22 -.2 ... +2.0 EmCtyDbtIII m EB 27.46 +1.1 -4.1 +8.0 EmCtyDbtIV m EB 27.42 +1.1 -4.1 +8.1 EmMktsII m EM 32.81 +.9 -6.1 +14.0 EmMktsIII m EM 32.90 +.8 -6.0 +14.1 EmMktsIV m EM 32.61 +.9 -6.0 +14.1 EmMktsV m EM 32.51 +.9 -5.9 +14.2 EmMktsVI m EM 32.59 +.9 -5.9 +14.2 IntlEqIII FV 22.42 -.8 -6.0 +7.5 IntlEqIV FV 22.39 -.8 -6.0 +7.5 QualIII LB 26.87 +1.1 +14.1 +20.7 QualIV LB 26.91 +1.1 +14.1 +20.7 QualV LB 26.92 +1.1 +14.1 +20.8 QualVI LB 26.87 +1.1 +14.1 +20.8 TxMgdIntlEqsIII FV 15.24 -1.2 -7.4 +7.1 USEqIII LB 14.90 -.4 +5.1 +15.6 USEqVI LB 14.79 -.4 +5.2 +15.7 USTrs GS 24.97 +.1 +1.3 +.8/AGabelliABCAAA d NE 10.54 +.3 +1.5 +2.7/B ABCAdv m NE 10.40 +.2 +1.3 +2.4/B AsstAAA m LB 62.49 +.8 +6.0 +13.6/D EqIncAAA m LB 19.13 +.4 +2.8 +10.8/E GoldAAA m SP 10.73 +.3 -22.1 +9.1/C SmCpGrAAA m SB 59.23 -1.0 +2.1 +13.9/C SmCpGrI d SB 60.70 -1.0 +2.3 +14.2/C UtlsA m SU 8.92 +.2 +2.2 +9.6/D UtlsAAA m SU 8.77 +.2 +2.1 +9.6/D UtlsC m SU 6.03 +.2 +1.5 +8.8/E Val25A m MB 16.50 +1.3 +6.6 +11.0/DGamcoGlbCont&CnctAAA m SC 21.37 +.8 -1.8 +5.8/E GlbGrAAA m WS 38.13 +.8 +14.1 +16.2/A GrAAA m LG 69.92 +1.4 +23.2 +21.0/AGatewayA m XR 34.36 +.5 +3.5 +7.0/CGeorge PutnamBalA m MA 21.01 +.6 +5.9 +10.7/A BalM m MA 20.72 +.6 +5.6 +10.2/B BalY MA 21.08 +.6 +6.1 +11.0/AGerstein FisherMltFctrGlRlEsSc d GR 10.88 -3.0 -.6 +6.8/B MltFctrGrEq d LG 25.15 -.4 +16.7 +16.8/D MltFctrIntlGrEq d FG 15.47 -.7 -3.1 +9.3/CGlenmedeCorFI CI 10.58 -.7 -1.9 +.7/E MuniInterm MI 10.78 -.5 -.2 +1.2/D QuIntlEq FB 14.68 ... -3.4 +7.1/D SmCpEqAdv SB 32.07 -2.8 +6.6 +14.7/C StratEq LB 26.24 +1.3 +8.2 +18.0/AGoldman SachsBalStratA m TV 11.34 -.1 -1.1 +5.7 CorFIA m CI 10.08 -.8 -1.9 +1.0/D CorFIInstl CI 10.12 -.7 -1.7 +1.4/C CptlGrA m LG 32.65 +.6 +13.8 +17.5/C CptlGrC m LG 24.13 +.5 +13.1 +16.6/D CptlGrInstl LG 35.98 +.6 +14.1 +17.9/C DynMuniIncA m MI 15.74 -.7 +2.6 +3.6/A DynMuniIncInstl MI 15.74 -.6 +2.8 +4.0/A EMEqA m EM 18.84 -2.7 -14.4 +11.1/C EMEqInstl EM 20.20 -2.7 -14.2 +11.5/B EnhIncInstl UB 9.42 +.2 +1.5 +1.5/B EqGrStratA m WS 19.23 -.3 +2.1 +13.0/B EqGrStratC m WS 18.28 -.3 +1.5 +12.2/C EqIncA m LV 38.45 +.8 +4.3 +11.4/E GlbIncA m IB 11.99 -.4 -1.3 +1.4/D GlbIncInstl IB 11.96 -.4 -1.1 +1.7/D GovtIncA m GI 14.19 -.9 -1.6 +.1/C GrIncStratA m TV 13.73 -.3 -.1 +8.4 GrIncStratC m TV 13.42 -.3 -.6 +7.6 GrOppsA m MG 23.49 +.3 +11.4 +13.6/D GrOppsC m MG 16.15 +.2 +10.8 +12.7/E GrOppsInstl MG 27.88 +.4 +11.7 +14.0/D GrStratA m IH 15.86 -.4 +.1 +10.7 GrStratC m IH 15.76 -.6 -.4 +9.8 HQlFltngRtIns UB 8.73 +.2 +1.6 +1.6/B HYMuniA m HM 9.74 -.7 +4.9 +6.5/A HYMuniInstl d HM 9.75 -.6 +5.3 +6.8/A HighYieldA m HY 6.41 +1.1 +2.1 +6.3/C HighYieldInstl d HY 6.42 +.9 +2.2 +6.6/C IncBldrA m CA 22.53 ... +1.4 +6.4 IntlEqInsA m FB 13.08 +.7 -1.3 +11.4/A IntlEqInsIns FB 13.46 +.7 -1.0 +11.9/A LgCpGrInsA m LG 34.39 ... +14.8 +19.5/B LgCpGrInsC m LG 30.78 -.1 +14.2 +18.5/C LgCpGrInsIns LG 35.61 ... +15.1 +19.9/A LgCpValA m LV 16.30 +.9 +4.2 +10.4/E LgCpValInsA m LV 23.06 -.3 +5.9 +15.1/A LgCpValInsInstl LV 23.03 -.3 +6.2 +15.5/A MidCpValA m MV 36.45 -.5 +3.6 +9.3/E MidCpValInstl MV 36.90 -.4 +3.9 +9.8/E RlEsttSecInstl SR 15.78 -3.4 +1.4 +5.4/D ShrtDurGovtA m GS 9.71 -.1 +.2 +.2/C ShrtDurGovtIns GS 9.67 -.2 +.3 +.5/A ShrtDurTxFrIns MS 10.52 -.1 +1.7 +1.4/A SmCpEqInsA m SB 28.24 -3.4 +12.4 +17.0/A SmCpEqInsIns SB 29.35 -3.4 +12.7 +17.4/A SmCpValA m SB 58.23 -2.9 +3.5 +14.0/C SmCpValInstl SB 63.03 -2.9 +3.8 +14.5/C TechOppsA m ST 27.83 -.3 +22.1 +24.7/C TechOppsC m ST 22.98 -.3 +21.4 +23.8/C USEqInsightsA m LB 51.92 +.3 +11.3 +17.1/A USEqInsightsIns LB 53.62 +.3 +11.6 +17.6/A USTxMgdEqA m LB 24.64 -.7 +10.1 +15.3/CGoodHavenGoodHaven d MV 24.56 +.1 +1.5 +7.4/EGovernment StreetEq LG 80.61 +1.1 +10.8 +14.6/E MidCp MB 27.73 -.3 +7.2 +15.5/AGreen CenturyBal d MA 27.64 ... +5.2 +8.4/D Eq d LG 44.51 +.5 +9.3 +15.9/DGreenspringGreenspring MA 24.60 -1.5 +4.1 +10.9/AGuggenheimHYA m HY 11.06 +.5 +1.2 +7.3/B InvmGradeBdA m CI 18.30 -.6 ... +3.7/A LgCpValA m LV 48.21 +.3 +4.1 +14.8/B MidCpValA m SV 36.07 -1.9 +4.9 +15.2/A MidCpValC m SV 25.96 -1.9 +4.3 +14.3/B StylPlsLgCrA m LB 24.87 +.8 +9.6 +17.2/A StylPlsMdGrA m MG 49.49 -1.0 +10.9 +15.6/C WldEqIncA m WS 15.78 +.2 +3.9 +11.0/DGuideMarkCorFISvc b CI 9.01 -.5 -2.1 +.8 EmMktsSvc b EM 15.12 -.6 -8.4 +9.9/C LgCpCorSvc b LG 19.58 -.1 +11.9 +14.0/E SmMidCpCorSvc b SB 16.51 -3.2 +11.0 +14.3/C WldexUSSvc b FB 9.54 +.8 +.4 +9.1/BGuideStone FundsAggresivAllcInv WS 12.82 -.7 +4.7 +14.4 BalAllcInv CA 12.37 -.4 +1.7 +7.8 CnsrvAllcInv XY 11.62 -.2 +1.3 +4.8 EqIdxInstl LB 32.24 +.7 +10.6 +18.2 EqIdxInv LB 32.24 +.7 +10.4 +17.9 ExtnddDrBdIns CL 16.85 -.7 -3.2 +4.3 ExtnddDrBdInv CL 16.86 -.7 -3.4 +4.0 GrAllcInv AL 12.83 -.5 +3.3 +11.2 GrEqInstl LG 29.78 +.5 +18.3 +20.1 GrEqInv LG 29.65 +.5 +18.1 +19.7 IntlEqInstl FB 15.45 -.8 -1.7 +11.5 IntlEqInv FB 15.45 -.8 -1.8 +11.2 LowDurBdInstl CS 13.24 +.2 +.8 +1.3 LowDurBdInv CS 13.24 +.1 +.6 +1.1 MediumDurBdIns CI 14.24 -.4 -1.6 +1.9 MediumDurBdInv CI 14.24 -.5 -1.9 +1.6 SmCpEqInstl SB 20.36 -2.2 +10.9 +15.0 SmCpEqInv SB 20.34 -2.2 +10.7 +14.7 ValEqInstl LV 23.34 -.8 +4.1 +13.8 ValEqInv LV 23.34 -.9 +3.9 +13.5Guinness AtkinsonChinaHK d CH 23.94 -.1 -9.8 +14.2/D GlbInvtrsInv LB 44.97 -2.6 ... +16.7/BHSBCOppI MG 16.20 -1.8 +13.5 +16.6/BHancock HorizonBrknrdSmCpInv SB 73.61 -1.7 +8.4 +14.1HarborBdInstl CI 11.13 -.5 -1.4 +2.3 CnvrtSecInstl d CV 10.94 -.7 +7.4 +7.0/E CptlApprecAdmin b LG 81.08 +1.2 +18.8 +19.7/B CptlApprecInstl LG 82.66 +1.3 +19.0 +20.0/A CptlApprecInv b LG 79.53 +1.2 +18.7 +19.5/B HYBdInstl d HY 9.85 +.6 +2.2 +6.3/C IntlAdmin b FB 63.83 -1.1 -5.3 +6.1/E IntlGrInstl FG 15.51 -1.6 -1.9 +11.1/B IntlInstl FB 64.06 -1.1 -5.1 +6.4/E IntlInv b FB 63.38 -1.1 -5.4 +6.0/E LgCpValInstl LB 15.53 -.8 +4.5 +16.4/B LgCpValInv b LB 15.67 -.8 +4.2 +15.9/B MidCpGrInstl MG 12.37 -.9 +20.0 +18.6/A MidCpValInstl MV 23.34 -2.5 -.8 +10.6/D RlRetInstl IP 9.00 -1.0 -1.1 +2.5 SmCpGrInstl SG 16.56 -1.2 +14.9 +16.8/D SmCpValInstl SB 37.58 -3.0 +3.5 +18.2/A SmCpValInv b SB 36.59 -3.0 +3.2 +17.8/AHarding LoevnerEmMktsAdv d EM 53.58 -2.9 -9.5 +12.5 GlbEqAdv d WS 39.46 -.4 +6.2 +17.0 IntlEqInstl d FG 23.07 -1.2 +1.3 +14.6HartfordBalA m MA 24.98 +.9 +4.4 +9.8/B BalC m MA 24.99 +.8 +3.9 +9.0/C BalHLSIA MA 31.16 +.5 +4.7 +10.1/B BalHLSIB b MA 31.58 +.4 +4.5 +9.8/B BalIncA m CA 14.33 +.2 -.1 +8.5/B BalIncC m CA 14.12 +.1 -.7 +7.6/B BalIncI CA 14.33 +.2 +.1 +8.7/B BalIncR3 b CA 14.38 +.2 -.4 +8.1/B BalIncR4 b CA 14.38 +.2 -.2 +8.4/B CapAppHLSIA LG 47.90 +.1 +8.5 +14.2/E CapAppHLSIB b LG 47.07 +.1 +8.3 +13.9/E ChecksandBalsA m MA 9.87 -.1 +4.9 +10.8 ChecksandBalsC m MA 9.81 -.1 +4.4 +10.0 CnsrvAllcA m CA 10.56 -.4 +1.1 +5.3 CorEqA m LB 32.25 +.6 +11.9 +15.0/C CorEqC m LB 29.44 +.5 +11.3 +14.1/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, October 2, 2018

PAGE 55

CorEqY LB 32.70 +.6 +12.1 +15.4/C CptlApprecA m LB 41.26 ... +9.9 +14.0/D CptlApprecC m LB 31.94 -.1 +9.3 +13.2/E CptlApprecI LB 41.48 ... +10.1 +14.3/D CptlApprecR3 b LB 45.36 ... +9.6 +13.6/D CptlApprecR4 b LB 46.78 ... +9.8 +14.0/D CptlApprecY LB 47.98 ... +10.2 +14.4/D DiscpEqHLSIA LB 15.76 +.6 +12.0 +15.3/C DiscpEqHLSIB b LB 15.55 +.6 +11.8 +15.0/C DivandGrA m LV 27.33 +1.0 +7.1 +15.2/A DivandGrC m LV 26.41 +1.0 +6.5 +14.4/B DivandGrHLSIA LV 23.07 +1.1 +7.5 +15.8/A DivandGrHLSIB b LV 22.91 +1.1 +7.2 +15.5/A DivandGrI LV 27.20 +1.1 +7.3 +15.5/A DivandGrR3 b LV 27.70 +1.0 +6.8 +14.9/B DivandGrR4 b LV 27.88 +1.0 +7.1 +15.2/A DivandGrR5 LV 27.99 +1.1 +7.3 +15.6/A DivandGrY LV 27.99 +1.1 +7.3 +15.6/A EmMktsEqY EM 9.15 -.8 -7.9 +12.6/A EmMktsLclDbtI XP 5.62 +1.1 -9.2 +5.4 EmMktsLclDbtY XP 5.59 +1.1 -9.0 +5.5 EqIncA m LV 20.55 +.2 +2.4 +13.9/B EqIncC m LV 20.45 +.2 +1.9 +13.1/C EqIncI LV 20.43 +.2 +2.6 +14.2/B EqIncR3 b LV 20.58 +.2 +2.2 +13.5/C EqIncR4 b LV 20.60 +.2 +2.4 +13.8/C EqIncY LV 20.75 +.3 +2.7 +14.3/B FltngRtA m BL 8.74 +.6 +3.4 +5.3/B FltngRtC m BL 8.73 +.5 +2.8 +4.5/C FltngRtHiIncA m BL 10.08 +.7 +3.6 +6.1/A FltngRtHiIncC m BL 10.08 +.6 +3.0 +5.3/B FltngRtHiIncI BL 10.08 +.7 +3.7 +6.3/A FltngRtI BL 8.75 +.6 +3.6 +5.6/A FltngRtY BL 8.73 +.6 +3.6 +5.6/A GlbAllAsstA m IH 10.45 -2.0 -2.7 +7.6 GlbAllAsstC m IH 10.27 -2.0 -3.3 +6.8 GlbAllAsstI IH 10.51 -1.9 -2.5 +7.9 GlbCptlApprecA m WS 19.31 +.1 +2.7 +10.3/D GlbCptlApprecC m WS 17.61 +.1 +2.1 +9.5/E GlbCptlApprecI WS 19.94 +.2 +3.0 +10.6/D GlbGrHLSIA WS 29.07 +.8 +14.0 +17.8/A GlbGrHLSIB b WS 28.79 +.8 +13.7 +17.6/A GlbRlAsstY IH 9.58 +1.3 +1.1 +10.1 GrAllcA m AL 12.89 -.5 +4.4 +10.5 GrAllcC m AL 12.64 -.6 +3.9 +9.7 GrOppsA m LG 52.10 -.2 +21.8 +19.1/B GrOppsC m LG 33.36 -.3 +21.2 +18.2/C GrOppsHLSIA LG 41.12 -.2 +22.3 +19.7/B GrOppsHLSIB b LG 39.20 -.2 +22.1 +19.4/B GrOppsI LG 54.47 -.2 +22.1 +19.3/B GrOppsR4 b LG 54.94 -.2 +21.8 +19.0/B GrOppsY LG 58.09 -.2 +22.1 +19.5/B HCA m SH 38.57 ... +15.0 +12.2/B HCC m SH 31.40 -.1 +14.3 +11.3/C HCHLSIA SH 24.35 ... +15.3 +12.6/B HCI SH 40.50 ... +15.3 +12.5/B HCY SH 44.06 ... +15.3 +12.6/B HYA m HY 7.32 +.6 +1.8 +6.7/C HYC m HY 7.30 +.6 +1.2 +5.9/D HYHLSIA HY 7.87 +.6 +2.0 +7.3/B HYHLSIB b HY 7.74 +.7 +1.9 +7.0/B InPlusA m IP 10.42 -.7 -.7 +1.4/C InPlusC m IP 9.97 -.7 -1.1 +.7/E InPlusI IP 10.62 -.7 -.4 +1.7/C IntlGrA m FG 15.33 -.6 -.1 +10.2/B IntlOppsA m FB 16.21 -.1 -4.4 +7.2/D IntlOppsC m FB 14.10 -.1 -4.9 +6.4/E IntlOppsHLSIA FB 16.40 -.1 -4.2 +7.8/C IntlOppsHLSIB b FB 16.62 -.1 -4.4 +7.5/D IntlOppsI FB 16.14 -.1 -4.2 +7.5/D IntlOppsR4 b FB 16.76 -.1 -4.4 +7.2/D IntlOppsR5 FB 16.94 -.1 -4.2 +7.5/D IntlOppsY FB 17.04 -.1 -4.2 +7.6/D IntlSmCoA m FR 15.76 -.6 -5.7 +7.4/E IntlSmCoY FR 16.08 -.6 -5.4 +7.9/E IntlValY FV 16.94 +2.0 -3.9 +12.3/A MidCpA m MG 33.42 -2.2 +11.3 +16.3/B MidCpC m MG 24.39 -2.2 +10.7 +15.5/C MidCpHLSIA MG 41.00 -2.1 +11.7 +16.9/B MidCpHLSIB b MG 39.90 -2.2 +11.4 +16.6/B MidCpI MG 34.39 -2.2 +11.5 +16.6/B MidCpR3 b MG 37.07 -2.2 +11.0 +15.9/C MidCpR4 b MG 38.50 -2.2 +11.3 +16.3/B MidCpR5 MG 39.55 -2.2 +11.5 +16.7/B MidCpValA m MB 16.15 -1.6 +2.8 +10.8/D MidCpValHLSIA MB 12.10 -1.6 +3.0 +11.2/D MidCpValHLSIB b MB 12.01 -1.6 +2.9 +11.0/D MidCpY MG 39.91 -2.2 +11.6 +16.8/B ModAllcA m MA 12.41 -.5 +2.7 +8.2 ModAllcC m MA 12.15 -.6 +2.1 +7.4 MuniOppsA m MI 8.44 -.5 +.2 +2.3/A MuniOppsC m MI 8.45 -.5 -.4 +1.5/C MuniOppsI MI 8.46 -.5 +.4 +2.5/A QualityValueA m LV 21.49 +1.0 +5.4 +12.8/D SchrEMEqA m EM 15.42 +.1 -7.6 +12.7/A SchrEMEqI EM 15.42 +.1 -7.3 +13.0/A SchrInStkI FB 13.19 +.8 -.4 +10.2/A SchrUSSCOpI SG 28.98 -2.5 +6.5 +14.6/E SchrUSSMCOpI MB 15.38 -1.0 +3.8 +13.2/B ShrtDurA m CS 9.73 +.1 +.8 +1.8/A ShrtDurC m CS 9.73 +.2 +.2 +1.1/C ShrtDurI CS 9.74 +.1 +.9 +2.1/A SmCoA m SG 25.22 -1.9 +19.6 +16.1/D SmCoHLSIA SG 23.13 -1.9 +20.5 +16.9/D SmCoHLSIB b SG 21.34 -1.9 +20.3 +16.6/D SmCpCorA m SB 14.83 -4.4 +8.2 +12.6/D SmCpGrA m SG 62.38 -3.7 +11.7 +15.9/D SmCpGrHLSIA SG 33.98 -3.8 +12.1 +16.5/D SmCpGrHLSIB b SG 32.97 -3.8 +11.9 +16.2/D SmCpGrI SG 64.58 -3.7 +12.0 +16.3/D SmCpGrY SG 68.01 -3.7 +12.1 +16.4/D SmMidCpEqHLSIA SB 8.58 -3.1 +7.6 +13.6/D StkHLSIA LB 88.10 +2.4 +10.8 +15.1/C StkHLSIB b LB 87.90 +2.4 +10.6 +14.8/C StratIncA m MU 8.52 +.8 -.3 +5.5/A StratIncC m MU 8.56 +.7 -.9 +4.7/B StratIncI MU 8.55 +.8 -.1 +5.8/A TtlRetBdA m CI 10.04 -.4 -1.4 +2.0/B TtlRetBdC m CI 10.09 -.5 -2.1 +1.2/D TtlRetBdHLSIA CI 10.71 -.4 -1.2 +2.5/A TtlRetBdHLSIB b CI 10.66 -.5 -1.3 +2.3/A TtlRetBdY CI 10.16 -.5 -1.2 +2.4/A USGovtSecHLSIA CI 9.90 -.6 -.7 +.5/E USGovtSecHLSIB b CI 9.90 -.5 -.9 +.2/E UltrShrtBdHLSIA UB 10.06 +.2 +1.2 +1.0/D UltrShrtBdHLSIB b UB 10.06 +.1 +1.0 +.8/E ValHLSIA LV 15.23 +.4 +3.6 +12.7/D ValHLSIB b LV 15.18 +.4 +3.4 +12.4/D WldBdA m IB 10.60 -.3 +1.6 +1.7 WldBdC m IB 10.41 -.3 +1.1 +.9 WldBdI IB 10.68 -.2 +1.9 +1.9 WldBdY IB 10.70 -.2 +1.8 +2.0HeartlandSelValInv m MV 30.33 -.6 +8.0 +15.2/A ValInv m SV 42.07 -2.6 +2.2 +11.2/E ValPlusInv m SV 35.92 -4.3 +8.0 +16.3/AHennessyCrnrstnGrInv b SB 24.70 -1.5 +2.2 +9.0/E CrnrstnLgGrInv b LV 12.84 -.6 +4.7 +13.3/C CrnrstnMC30Ins MB 19.07 -4.7 -5.9 +4.7/E CrnrstnMC30Inv b MB 18.52 -4.7 -6.1 +4.3/E CrnrstnValInv b LV 20.60 +1.3 +4.6 +15.5/A EqandIncInstl MA 15.58 +.2 +4.2 +9.6 EqandIncInv b MA 16.52 +.1 +3.9 +9.2 FocInstl MG 93.24 -1.9 +2.8 +11.0/E FocInv b MG 90.59 -1.9 +2.5 +10.6/E GasUtilityInv b SU 29.15 -.9 +.8 +7.4/E JapanInstl JS 38.99 +4.8 +8.9 +20.5/A JapanInv b JS 37.83 +4.8 +8.6 +20.0/A SmCpFinclInv b SF 23.86 -5.4 -1.1 +10.9/D TtlRetInv b MA 13.94 +2.0 +4.5 +12.1/AHighlandFIA m CI 12.69 -.2 +.4 +3.0/A FIY CI 12.67 -.3 +.5 +3.3/A GlbAllcA m IH 8.73 -.6 +7.8 +8.7/A PremGrEqA m LG 28.58 -1.6 +5.8 +14.8/EHodgesRetail m MG 48.37 -3.9 -2.4 +14.8/C SmCpRetail m SB 21.47 -1.7 +10.8 +11.9/DHomesteadShrtTrmBd CS 5.17 ... +1.1 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.4 +.4/B SmCoStk SB 42.31 -2.1 -2.3 +10.1 StkIdx LB 22.03 +.7 +10.2 +17.5 Val LV 58.93 +1.6 +7.5 +16.8/AHood RiverSmCpGrInstl d SG 46.07 -1.9 +22.0 +21.1/AHotchkis & WileyDiversValInstl LV 19.83 +.9 +5.3 +15.3/A HYA m HY 11.91 +.6 +2.0 +7.3/B HYI d HY 11.98 +.6 +2.1 +7.5/A LgCpValA m LV 35.07 +.7 +4.9 +15.0/A LgCpValI LV 35.32 +.8 +5.1 +15.3/A MidCpValA m MV 40.05 -.6 +8.2 +12.0/C MidCpValI MV 40.74 -.6 +8.4 +12.3/C SmCpValA m SV 64.56 -2.5 +7.5 +12.4/D SmCpValI SV 65.01 -2.5 +7.7 +12.7/D ValOppsA m XM 32.02 -.2 +8.6 +14.0/A ValOppsC m XM 29.66 -.3 +8.0 +13.2/B ValOppsIns XM 32.02 -.2 +8.8 +14.3/AHussmanStratGr d NE 6.01 -3.5 -4.1 -11.7/E StratTtlRet d TV 11.56 -.3 -3.0 +2.1/EICMSmCo SB 35.35 -4.5 +6.9 +18.3/AICONEmMktsS EM 16.22 +1.6 -.8 +8.9 EngyS EE 13.07 +4.2 +2.0 +6.3/C HCS SH 19.85 +2.9 +21.6 +13.5/B InfrmatnTechS ST 17.22 -2.1 +8.8 +20.4/E NatrlResS SN 16.46 +3.1 +2.9 +15.8INVESCOAmericanValA m MV 39.91 -1.2 +7.6 +10.5/D AmericanValC m MV 32.74 -1.3 +7.0 +9.7/E AsiaPacGrA m PJ 33.21 +.3 -6.2 +11.3/C AsiaPacGrC m PJ 30.46 +.3 -6.7 +10.5/D BalRkAllcA m IH 10.67 -.4 -1.7 +6.3 BalRkAllcC m IH 10.14 -.5 -2.2 +5.5 BalRkAllcR5 IH 10.84 -.5 -1.5 +6.6 BalRkAllcY IH 10.84 -.4 -1.5 +6.6 ChtrA m LB 19.03 +.3 +5.4 +10.6/E ChtrC m LB 17.82 +.3 +4.8 +9.8/E ComStkA m LV 28.10 +.6 +5.6 +15.4/A ComStkC m LV 28.10 +.6 +5.0 +14.5/B CorpBdA m TW 7.03 -.2 -2.2 +4.1/B CorpBdC m TW 7.09 -.3 -2.7 +3.4/C DivIncA m LV 23.97 +.1 -.4 +9.3/E DivIncInv b LV 24.19 +.1 -.4 +9.3/E DiversDivA m LV 20.37 -.3 +1.5 +8.9/E DiversDivC m LV 20.12 -.4 +1.0 +8.1/E DiversDivInv b LV 20.35 -.3 +1.6 +9.0/E DvlpngMktsA m EM 32.19 +1.6 -14.5 +11.6/B DvlpngMktsC m EM 31.26 +1.5 -14.9 +10.8/C EndeavorA m MB 20.08 -2.0 -.1 +11.5/C EngyA m EE 26.64 +3.3 +5.9 +5.1/D EngyC m EE 22.72 +3.3 +5.3 +4.3/E EngyInv b EE 26.53 +3.4 +5.9 +5.1/D EqWtSP500A m LB 64.12 +.1 +6.9 +14.8/C EqWtSP500C m LB 61.22 +.1 +6.4 +14.0/D EqWtSP500Y LB 64.81 +.2 +7.1 +15.1/C EqandIncA m MA 11.08 +.2 +2.2 +10.3/B EqandIncC m MA 10.88 +.1 +1.6 +9.5/C EuropeanGrA m ES 38.37 -.2 -7.0 +6.0/D EuropeanGrC m ES 35.57 -.3 -7.5 +5.2/E EuropeanGrInv b ES 38.29 -.2 -6.9 +6.0/D EuropeanSmCoA m ES 15.78 -1.8 -4.8 +10.4/A Exch LV 615.86 +3.4 +8.8 +14.2/B FltngRtA m BL 7.60 +.8 +3.7 +5.4/B FltngRtC m BL 7.57 +.9 +3.3 +4.9/C GlbCorEqA m WS 16.10 +.3 -.6 +10.3/D GlbCorEqC m WS 15.25 +.2 -1.2 +9.5/E GlbGrA m WS 31.80 +.2 -.6 +8.9/E GlbLwVlEqYldA m WS 13.80 -2.0 +.6 +8.1/E GlbRlEsttA m GR 13.10 -2.8 -1.5 +5.1/C GlbSmMidCpGrA m SW 19.55 -.8 -1.3 +9.1/E GldPrcMtlsA m SP 3.17 -.9 -23.8 +7.4/D GldPrcMtlsInv b SP 3.19 -.9 -23.7 +7.3/D GrAllcA m AL 16.43 -.4 +2.4 +10.4 GrAllcC m AL 16.20 -.4 +1.8 +9.5 GrandIncA m LV 27.57 +.6 +3.3 +14.0/B GrandIncC m LV 27.25 +.6 +2.8 +13.1/C HCA m SH 40.93 +2.7 +15.1 +7.2/D HCC m SH 28.31 +2.6 +14.4 +6.4/E HCInv b SH 40.94 +2.7 +15.1 +7.2/D HYA m HY 4.10 +.7 +1.7 +6.1/D HYC m HY 4.09 +.6 +1.1 +5.3/E HYInv b HY 4.10 +.7 +1.7 +6.1/D HYMuniA m HM 9.90 -.7 +1.1 +4.7/B HYMuniC m HM 9.87 -.8 +.6 +3.9/C HYR5 HY 4.09 +.7 +1.9 +6.4/C IncomeA m MU 8.62 ... -.7 +.4/E IntermTrmMnIncA m MI 10.92 -.4 ... +2.1/B IntlAllcA m FB 11.59 -.9 -5.2 +9.1 IntlGrA m FG 34.66 +.8 -4.5 +6.9/E IntlGrC m FG 31.73 +.8 -5.0 +6.1/E IntlGrR5 FG 35.26 +.9 -4.2 +7.3/E IntlSmCoA m FQ 17.99 -2.2 -6.9 +11.4/B LtdTrmMnIncA m MS 11.15 -.3 +.1 +.8/C LtdTrmMnIncA2 f MS 11.15 -.3 +.2 +1.0/B MidCpCorEqA m MB 21.96 -.6 +2.0 +9.7/E MidCpCorEqC m MB 12.94 -.7 +1.3 +8.9/E MidCpCorEqR b MB 21.00 -.6 +1.8 +9.4/E MidCpGrA m MG 42.67 -1.4 +13.0 +13.2/D MidCpGrC m MG 31.80 -1.4 +12.4 +12.4/E ModAllcA m MA 13.70 -.3 +1.8 +8.4 ModAllcC m MA 13.59 -.4 +1.2 +7.6 MuniIncA m ML 13.01 -.8 -.4 +2.5/B NYTxFrIncA m MY 15.12 -.7 -.6 +1.9/C PETxFrIncA m MP 15.89 -.7 -.2 +2.4/B QualIncA m CI 11.43 -.6 -1.6 +.8/E RlEsttA m SR 21.06 -3.3 -.1 +6.7/B RlEsttC m SR 20.95 -3.4 -.6 +5.9/C SP500IdxA m LB 31.91 +.9 +10.5 +16.7/B SP500IdxC m LB 30.68 +.8 +9.8 +15.8/B SP500IdxY LB 32.33 +.9 +10.7 +17.0/A SelCoA m SB 19.65 -1.1 +4.6 +15.8/B SelCoC m SB 16.47 -1.1 +4.0 +14.9/B ShTBdA m CS 8.48 +.1 +.6 +1.7/B ShTBdC b CS 8.47 -.1 +.2 +1.3/B SmCpDiscvA m SG 11.41 -2.8 +18.1 +16.6/D SmCpEqA m SB 16.37 -2.4 +6.6 +11.7/E SmCpEqC m SB 13.10 -2.5 +6.1 +10.9/E SmCpGrA m SG 42.59 -2.3 +14.2 +17.5/C SmCpGrInv b SG 44.77 -2.3 +14.2 +17.5/C SmCpGrR b SG 39.40 -2.3 +13.9 +17.2/C SmCpGrR5 SG 48.10 -2.3 +14.5 +18.0/C SmCpValA m SV 18.48 -3.6 -2.5 +11.7/D SmCpValC m SV 13.21 -3.7 -3.2 +10.8/E SummitP b LG 23.81 +1.3 +19.6 +19.9/A TechA m ST 54.35 +1.1 +22.9 +21.5/D TechC m ST 44.00 +1.1 +22.2 +20.6/E TechInv b ST 54.08 +1.1 +23.0 +21.6/D TechSectA m ST 27.20 +1.2 +23.1 +21.5/DIVAIntlA m FQ 17.20 -.4 -3.5 +5.4/E IntlI d FQ 17.25 -.4 -3.3 +5.7/E WldwideA m IH 18.98 +.5 +.6 +7.0/C WldwideC m IH 18.49 +.4 ... +6.2/D WldwideI d IH 19.06 +.5 +.7 +7.3/CIntrepidCptlInv m MA 11.61 -.4 -2.5 +7.0/E EnduranceInv m SV 13.88 +.1 -1.9 +2.5/E361MgdFutsStratI FF 11.83 +.6 +1.0 +1.1/B MgdFutsStratInv b FF 11.63 +.5 +.8 +.9/BInvestEdBal m MA 12.04 ... +3.3 +8.6/D Cnsrv m CA 10.92 -.1 +2.2 +5.5/D Gr m AL 13.15 +.1 +4.3 +10.8/CIronBridgeSMIDCp MG 12.98 -2.4 +14.3 +14.2/D SmCp SG 19.44 -2.6 +13.6 +13.9/EIronclad FundsMgdRk d XR 10.96 ... +7.6 +4.7/DIvyAsstStratA m IH 24.96 +1.4 +5.5 +6.5/D AsstStratB m IH 23.45 +1.3 +4.9 +5.7/E AsstStratC m IH 23.63 +1.3 +4.9 +5.8/E AsstStratI IH 25.27 +1.4 +5.7 +6.8/D AsstStratR b IH 24.68 +1.3 +5.2 +6.2/D AsstStratY b IH 25.02 +1.3 +5.5 +6.6/D BalA m MA 26.36 +.7 +6.8 +8.2/D BalB m MA 26.08 +.7 +6.1 +7.4/E BalC m MA 26.17 +.6 +6.2 +7.4/E CorEqA m LG 16.42 +.7 +12.3 +14.1/E CorEqC m LG 14.04 +.6 +11.6 +13.2/E EmMktsEqA m EM 18.30 -1.3 -13.1 +11.5/B EmMktsEqC m EM 15.66 -1.4 -13.5 +10.7/C EmMktsEqI EM 18.94 -1.3 -12.8 +11.9/B EmMktsEqY b EM 18.67 -1.3 -13.0 +11.6/B EngyA m EE 13.24 +5.1 +6.9 +5.9/C EuropeanOppsA m ES 32.77 +1.6 +.3 +7.0/C EuropeanOppsI ES 33.14 +1.7 +.6 +7.5/B GlbBdA m MU 9.54 +.3 -.8 +4.1/C GlbBdI MU 9.54 +.3 -.6 +4.4/B GlbGrA m WS 51.00 +1.4 +12.1 +12.8/B GlbGrI WS 52.12 +1.4 +12.3 +13.2/B GlbIncAllcA m IH 15.34 +.9 +1.0 +7.9/B GlbIncAllcI IH 15.47 +.9 +1.1 +8.2/B HiIncA m HY 7.47 +.2 +3.7 +7.5/A HiIncB m HY 7.47 +.2 +3.1 +6.7/C HiIncC m HY 7.47 +.2 +3.2 +6.8/C HiIncI HY 7.47 +.3 +3.9 +7.8/A HiIncY b HY 7.47 +.2 +3.7 +7.5/A IntlCorEqA m FB 19.60 +.8 -3.1 +8.2/C IntlCorEqC m FB 17.37 +.6 -3.6 +7.5/D IntlCorEqI FB 19.75 +.8 -2.9 +8.5/B IntlCorEqY b FB 19.74 +.8 -3.0 +8.2/C LgCpGrA m LG 26.17 +1.7 +20.3 +18.6/B LgCpGrC m LG 21.71 +1.6 +19.5 +17.7/C LgCpGrI LG 27.53 +1.7 +20.5 +18.9/B LtdTrmBdA m CS 10.59 -.1 -.4 +1.0/C LtdTrmBdI CS 10.59 -.1 -.2 +1.2/C MgdIntlOppsA m FB 11.56 +.4 -2.8 +8.5/B MicroCpGrA m SG 32.73 -4.2 +29.5 +16.7/D MidCpGrA m MG 27.45 -.8 +19.8 +18.5/A MidCpGrC m MG 23.31 -.9 +19.2 +17.6/B MidCpGrI MG 29.61 -.8 +20.1 +18.8/A MidCpGrR b MG 26.73 -.9 +19.5 +18.1/B MidCpGrY b MG 28.68 -.8 +19.8 +18.5/A MuniBdA m MI 11.56 -.4 -.1 +1.7/C MuniHiIncA m HM 5.01 -.3 +1.6 +2.8/E MuniHiIncC m HM 5.01 -.3 +1.0 +2.1/E MuniHiIncI HM 5.01 -.2 +1.8 +3.0/D NaturalResA m SN 15.69 +3.4 +.1 +6.4/E NaturalResI SN 16.45 +3.5 +.5 +7.0/E PzenaIntlValA m WS 18.35 +1.3 -2.9 +8.6/E SciAndTechA m ST 73.86 -1.8 +16.2 +18.8/E SciAndTechC m ST 63.30 -1.9 +15.5 +18.0/E SciAndTechY b ST 77.89 -1.8 +16.2 +18.9/E SciandTechI ST 81.31 -1.8 +16.4 +19.1/E SciandTechR b ST 71.86 -1.8 +15.9 +18.4/E SecCrBdA m CI 10.40 -.7 -1.3 +2.3/A SecReEsSecsA m SR 23.89 -3.5 -.6 +5.2/D SecReEsSecsY b SR 23.92 -3.5 -.5 +5.3/D SmCpGrA m SG 21.06 -3.2 +18.2 +19.6/B SmCpGrC m SG 16.86 -3.2 +17.6 +18.8/B SmCpGrInstl SG 27.57 -3.2 +18.4 +20.0/B SmCpGrY b SG 26.00 -3.2 +18.2 +19.7/B SmCpValA m SB 21.08 -3.8 +11.0 +18.3/A TxMgdEqA m LG 29.55 +1.4 +19.7 +17.3/C ValA m LV 25.62 +.1 +8.1 +11.8/EJPMorganCATaxFrBdA m MF 10.56 -.7 -.4 +1.1/D CATaxFrBdC m MF 10.47 -.8 -.8 +.6/E CATaxFrBdI MF 10.33 -.7 -.3 +1.2/D CPBondA m CI 7.99 -.6 -1.6 +1.8/B CPBondC m CI 8.03 -.8 -2.2 +1.1/D CPBondI CI 7.98 -.7 -1.3 +2.0/B CPBondR6 CI 7.99 -.7 -1.3 +2.2/B CoreBondA m CI 11.17 -.8 -1.8 +1.0/D CoreBondC m CI 11.25 -.8 -2.1 +.3/E CoreBondI CI 11.16 -.7 -1.6 +1.2/D CoreBondR5 CI 11.15 -.7 -1.5 +1.3/C CoreBondR6 CI 11.18 -.7 -1.4 +1.4/C DiversiedA m MA 17.65 -.1 +.9 +8.7/C DiversiedI MA 17.75 -.1 +1.2 +9.0/C DiversiedL MA 17.72 -.1 +1.3 +9.3/C EmMktsEqA m EM 26.05 -1.7 -10.5 +12.8/A EmMktsEqC m EM 25.22 -1.8 -10.9 +12.2/A EmMktsEqI EM 26.70 -1.7 -10.4 +13.1/A EmMktsEqL EM 26.90 -1.7 -10.3 +13.2/A EqIncA m LV 17.89 +.5 +5.8 +14.4/B EqIncI LV 18.20 +.6 +6.1 +14.7/B EquityIndexA m LB 44.83 +.9 +10.6 +16.8/B EquityIndexC m LB 44.43 +.8 +10.1 +16.1/B EquityIndexI LB 44.88 +.9 +10.8 +17.1/A EurpDnycA m ES 25.56 -.9 -3.9 +4.7/E EurpDnycI ES 26.08 -.9 -3.7 +5.0/E EurpDnycL ES 26.32 -.9 -3.6 +5.2/E GovernmentBondI GI 10.13 -1.0 -1.6 +.5/A GrowthAdvtgA m LG 23.57 -.2 +19.8 +20.4/A GrowthAdvtgI LG 24.27 -.2 +20.0 +20.7/A GrowthAndIncA m LV 52.43 -.1 +5.5 +14.4/B HighYieldA m HY 7.24 +.7 +2.3 +6.7/C HighYieldC m HY 7.26 +.8 +1.9 +6.1/D HighYieldI HY 7.28 +.7 +2.4 +6.9/B HighYieldR5 HY 7.30 +.9 +2.6 +7.0/B HighYieldR6 HY 7.29 +.9 +2.7 +7.1/B IntermTxFrBdA m MI 10.72 -.5 -.6 +.9/E IntermTxFrBdI MI 10.52 -.6 -.6 +1.2/D IntlAdvgA m FB 21.31 +.9 -3.4 +7.1/D IntlAdvgI FB 22.19 +1.0 -3.1 +7.5/D IntlEqA m FB 16.98 +.4 -5.9 +8.4/C IntlEqI FB 17.26 +.4 -5.7 +8.7/B IntlRsrchEnhEqA m FB 18.23 +1.0 -2.8 +8.2/C IntlRsrchEnhEqI FB 18.46 +1.0 -2.6 +8.5/B IntlValueA m FV 13.46 +1.8 -5.9 +6.1/D IntlValueI FV 13.80 +1.8 -5.7 +6.4/D IntlValueL FV 13.74 +1.9 -5.7 +6.5/D IntrepidAmrA m LB 44.18 +.2 +10.7 +15.8/B IntrepidAmrI LB 45.48 +.2 +10.9 +16.1/B IntrepidGrR5 LG 64.62 +.2 +15.5 +19.9/A IntrepidGrowthA m LG 64.31 +.2 +15.2 +19.4/B IntrepidGrowthI LG 65.38 +.2 +15.4 +19.7/B IntrepidMidCapA m MB 23.78 -.8 +5.5 +12.6/B IntrepidMidCapC m MB 20.06 -.8 +5.1 +12.0/C IntrepidMidCapI MB 25.10 -.8 +5.6 +12.9/B IntrepidValueA m LV 36.48 -.7 +6.9 +13.0/C IntrepidValueI LV 36.67 -.6 +7.1 +13.2/C IntrepidValueR5 LV 36.77 -.6 +7.2 +13.5/C InvCnsrvGrA m CA 12.76 -.2 +1.1 +5.4/D InvCnsrvGrC m CA 12.70 -.3 +.7 +4.8/E InvCnsrvGrI CA 12.84 -.2 +1.3 +5.7/D InvGrIncA m AL 17.99 ... +3.9 +10.4/C InvGrIncC m AL 17.47 ... +3.5 +9.7/D InvGrIncI AL 17.70 ... +4.1 +10.6/C InvestorBalA m MA 15.66 -.1 +2.6 +8.1/D InvestorBalC m MA 15.42 -.1 +2.2 +7.5/E InvestorBalI MA 15.69 ... +2.9 +8.4/D InvestorGrowthA m XM 21.68 +.2 +4.9 +12.9/B InvestorGrowthC m XM 20.23 +.1 +4.4 +12.3/C InvestorGrowthI XM 22.14 +.2 +5.1 +13.2/B LCapGrA m LG 46.46 +1.2 +23.5 +21.0/A LCapGrI LG 46.95 +1.2 +23.8 +21.2/A LargeCapValueA m LV 15.90 +.9 +1.5 +15.0/A LargeCapValueI LV 15.63 +.9 +1.6 +15.2/A LtdDurBdA m CS 9.96 ... +.9 +1.1/C LtdDurBdI CS 9.96 ... +1.1 +1.4/B LtdDurBdR6 CS 9.97 ... +1.2 +1.6/B MCapValA m MB 40.57 -1.3 +2.9 +11.2/D MCapValC m MB 38.90 -1.4 +2.6 +10.6/D MCapValI MB 41.07 -1.3 +3.1 +11.5/C MCapValL MB 41.62 -1.3 +3.3 +11.7/C MidCapEquityI MG 55.09 -1.4 +8.4 +13.5/D MidCapGrowthA m MG 32.99 -1.5 +13.3 +14.7/C MidCapGrowthC m MG 26.04 -1.6 +12.8 +14.1/D MidCapGrowthI MG 37.95 -1.5 +13.5 +15.1/C MktExpnEnhIdxA m SB 11.91 -3.3 +5.1 +14.9/B MktExpnEnhIdxI SB 12.08 -3.4 +5.3 +15.1/B MortgBackedScA m CI 11.12 -.6 -.6 +1.2/D MortgBackedScI CI 10.84 -.5 -.4 +1.5/C MortgBackedScR6 CI 10.83 -.6 -.4 +1.6/C MunicipalIncA m MI 9.43 -.5 -.9 +1.2/D MunicipalIncI MI 9.36 -.6 -.7 +1.5/D NYTxFrBdA m MN 6.61 -.5 -.9 +.8/D NYTxFrBdC m MN 6.61 -.6 -1.2 +.2/E NYTxFrBdI MN 6.64 -.5 -.7 +1.1/C RealtyIncomeL SR 12.98 -3.6 -.7 +4.6/E RsrchMktNetrlL NE 15.71 +1.8 +4.0 +1.8/B ScapEqA m SB 54.66 -1.7 +10.1 +16.9/A ScapEqC m SB 40.73 -1.7 +9.7 +16.3/B ScapEqI SB 63.12 -1.7 +10.3 +17.2/A ScapEqR5 SB 63.34 -1.6 +10.5 +17.4/A ShDurBdA m CS 10.64 -.1 ... +.3/E ShDurBdI CS 10.66 ... +.2 +.5/D ShDurBdR6 CS 10.66 ... +.4 +.8/D SmCpBldA m SG 27.29 -3.8 +17.9 +23.9/A SmCpBldI SG 31.28 -3.8 +18.2 +24.2/A SmallCapCoreR5 SB 58.46 -4.2 +9.7 +16.6/A SmallCapGrowthA m SG 19.18 -4.1 +19.3 +24.3/A SmallCapGrowthI SG 21.17 -4.1 +19.5 +24.6/A SmallCapGrowthL SG 21.81 -4.0 +19.7 +24.8/A SmallCapValueA m SV 30.05 -4.0 +4.3 +12.8/C SmallCapValueI SV 31.86 -4.0 +4.5 +13.1/C SmallCapValueR5 SV 31.88 -4.0 +4.6 +13.2/C SmallCapValueR6 SV 31.91 -4.0 +4.7 +13.4/C SmtRetr2020A m TE 19.63 -.2 +.7 +7.3/D SmtRetr2020I TE 19.69 -.3 +.8 +7.4/C SmtRetr2020R5 TE 19.72 -.2 +.9 +7.5/C SmtRetr2030A m TH 21.54 -.2 +1.6 +9.6/D SmtRetr2030I TH 21.59 -.2 +1.7 +9.7/D SmtRetr2030R5 TH 21.65 -.1 +1.8 +9.8/C SmtRetr2040A m TJ 22.86 -.2 +2.0 +11.0/D SmtRetr2040I TJ 22.93 -.1 +2.1 +11.2/D SmtRetr2040R5 TJ 22.99 -.1 +2.2 +11.3/D SmtRetrIncI RI 18.41 -.3 +.4 +5.8/B SmtRetrIncR5 RI 18.45 -.2 +.5 +5.9/B TaxAwareEqI LB 37.04 +1.5 +11.4 +17.6/A TaxAwrRlRetI MS 9.34 -.4 +.7 +2.3/A TaxFreeBondA m ML 11.66 -.7 -.9 +1.9/D TaxFreeBondI ML 11.61 -.7 -.7 +2.1/D USEquityA m LB 17.97 +1.7 +11.1 +16.6/B USEquityC m LB 17.43 +1.6 +10.7 +16.0/B USEquityI LB 18.01 +1.8 +11.3 +16.9/A USEquityL LB 18.03 +1.7 +11.4 +17.0/A USEquityR5 LB 18.04 +1.7 +11.5 +17.1/A USLCpCrPlsA m LB 32.81 +1.7 +10.8 +16.2/B USLCpCrPlsC m LB 31.19 +1.7 +10.4 +15.6/C USLCpCrPlsI LB 33.28 +1.7 +11.1 +16.5/B USLCpCrPlsR5 LB 33.43 +1.7 +11.1 +16.6/B USRsrchEnhEqI LB 30.87 +1.1 +10.1 +15.6/C USRsrchEnhEqL LB 30.83 +1.1 +10.1 +15.7/C USRsrchEnhEqR6 LB 30.83 +1.1 +10.2 +15.8/B USSmallCompI SB 20.02 -4.2 +7.1 +13.8/C USSmallCompL SB 20.02 -4.2 +7.2 +14.0/C ValueAdvtgA m LV 37.07 -1.0 +3.4 +12.0/D ValueAdvtgC m LV 36.83 -1.1 +3.0 +11.5/E ValueAdvtgI LV 37.33 -1.0 +3.6 +12.3/D ValueAdvtgL LV 37.36 -1.0 +3.7 +12.5/DJacobInternetInv m ST 5.04 -6.7 +13.8 +20.6/EJames AdvantageBalGldRnR b CA 23.39 -1.5 -2.0 +2.8/EJanus HendersonBalancedC m MA 35.01 +.4 +8.0 +10.8/A BalancedS b MA 35.31 +.4 +8.4 +11.4/A BalancedT MA 35.37 +.5 +8.6 +11.7/A ContrarianT MB 21.55 -.6 +14.1 +10.1/D EnterpriseS b MG 130.34 -.9 +13.8 +18.8/A EnterpriseT MG 133.34 -.9 +14.0 +19.1/A EuropeanFocusA m ES 31.62 -.2 -8.8 +.5/E EuropeanFocusC m ES 29.55 -.2 -9.4 -.3/E FlexibleBondT CI 9.96 -.7 -1.7 +1.1/D FortyA m LG 37.58 +.9 +19.1 +18.7/B FortyS b LG 36.17 +.8 +18.9 +18.6/B GlobalEqIncA m FV 7.16 -.5 -5.4 +6.8/C GlobalEqIncC m FV 7.10 -.6 -6.0 +6.0/D GlobalLifeSciT SH 65.13 +.1 +19.2 +10.0/C GlobalResearchS b WS 86.02 +.7 +7.6 +12.7/C GlobalResearchT WS 84.88 +.7 +7.8 +12.9/B GlobalSelectT WS 17.63 +.6 +4.6 +13.5/B GlobalTechT ST 36.83 -.1 +20.1 +28.9/A GrowthAndIncT LB 59.51 +1.0 +9.3 +18.5/A High-YieldT HY 8.26 +.5 +1.6 +6.2/D MidCapValueS b MV 17.29 -.2 +1.4 +12.3/C MidCapValueT MV 17.19 -.2 +1.7 +12.6/B OverseasS b FB 32.16 -.2 -1.5 +8.3/C OverseasT FB 32.22 -.1 -1.3 +8.6/B ResearchT LG 53.78 +.8 +15.9 +16.4/D Short-TermBondT CS 2.98 +.2 +.5 +.9/C SmallCapValueL SV 23.72 -3.3 +.4 +13.9/B SmallCapValueT SV 23.00 -3.4 +.2 +13.7/C VITBalInstl MA 36.65 +.5 +8.6 +11.8/A VITEntrprsInstl MG 77.24 -.9 +14.7 +20.0/A VITFlexBdInstl CI 11.31 -.6 -1.6 +1.2/D VITFortyInstl LG 41.51 +1.0 +20.3 +19.6/B VITGlRsrchInstl WS 54.91 +.7 +7.9 +13.1/B VITOvrsInstl FB 31.28 ... -1.0 +8.7/B VITRsrchInstl LG 40.27 +.9 +16.2 +16.6/D VentureT SG 88.80 -2.3 +16.2 +17.9/CJensenQualGrI LG 53.11 +2.3 +14.8 +19.7/B QualGrJ b LG 53.10 +2.3 +14.5 +19.4/BJohn HancockAbsRetCcyI CR 8.99 -1.3 -6.8 +.5 AbsRetCcyR6 CR 9.08 -1.3 -6.7 +.6 BalA m MA 21.22 +.1 +4.9 +9.9/B BalC m MA 21.20 ... +4.4 +9.2/C BalI MA 21.19 ... +5.1 +10.2/B BdA m CI 15.29 -.4 -1.4 +2.3/A BdC m CI 15.29 -.5 -2.0 +1.6/C BdI CI 15.29 -.3 -1.2 +2.7/A BdR6 CI 15.32 -.4 -1.1 +2.8/A CATxFrIncA m MC 10.57 -.6 -.7 +2.5/C ClassicValA m LV 33.69 ... -.2 +14.3/B ClassicValI LV 33.79 +.1 ... +14.5/B CorBd1 b CI 12.47 -.7 -2.0 +1.0/D CptlAprc1 b LG 19.03 +1.2 +19.1 +20.0/A CptlAprcNAV LG 19.08 +1.2 +19.1 +20.0/A DiscpValA m LV 23.75 +1.1 +5.4 +14.1/B DiscpValC m LV 22.28 +1.1 +4.8 +13.2/C DiscpValI LV 23.07 +1.2 +5.6 +14.4/B DiscpValI2 LV 23.07 +1.2 +5.6 +14.4/B DiscpValMCA m MB 22.93 -1.0 +2.1 +12.3/C DiscpValMCC m MB 22.92 -1.0 +1.6 +11.5/C DiscpValMCI MB 23.85 -1.0 +2.3 +12.6/B DiscpValMCR2 b MB 23.72 -1.0 +2.0 +12.2/C DiscpValMCR6 MB 23.86 -1.0 +2.4 +12.7/B DiscpValR4 b LV 23.06 +1.2 +5.5 +14.2/B DiscpValR5 LV 23.11 +1.2 +5.7 +14.4/B DiscpValR6 LV 23.12 +1.2 +5.7 +14.5/B EmMktsA m EM 10.91 -2.6 -9.8 +11.3 EmMktsI EM 10.91 -2.6 -9.6 +11.7 EmMktsNAV EM 10.92 -2.6 -9.5 +11.8 EqInc1 b LV 20.92 +.1 +3.7 +14.9/B FdmtlLgCpCorA m LB 51.35 -2.1 +5.2 +14.3/D FdmtlLgCpCorC m LB 45.60 -2.2 +4.6 +13.5/D FdmtlLgCpCorI LB 53.68 -2.1 +5.4 +14.6/D FinclIndsA m SF 20.41 -2.4 +2.2 +12.8/C FltngRtIncA m BL 8.43 +.3 +2.7 +4.2/D FltngRtIncC m BL 8.46 +.1 +2.0 +3.5/E FltngRtIncI BL 8.42 +.2 +2.8 +4.5/C GlbAbsRetStrA m AM 10.07 ... -3.6 -.6 GlbAbsRetStrC m AM 9.88 ... -4.2 -1.3 GlbAbsRetStrI AM 10.16 +.1 -3.4 -.3 GlbAbsRetStrR6 AM 10.19 +.1 -3.3 -.2 GlbBd1 b IB 12.61 -.9 -1.7 +2.9/B GlbholderYldA m WS 11.30 -.3 -1.5 +8.4 GlbholderYldC m WS 11.32 -.3 -2.1 +7.6 GlbholderYldI WS 11.34 -.3 -1.3 +8.7 GovtIncA m GI 8.95 -1.0 -2.1 -.2/D HY1 b HY 8.11 +.4 +3.0 +7.5/A HYA m HY 3.44 +.5 +2.1 +7.0/B HYC m HY 3.44 +.4 +1.8 +6.3/C HYI HY 3.44 +.8 +2.5 +7.4/B HYMuniBdA m HM 7.82 -.4 +.3 +3.4/D IncA m MU 6.20 +.3 -1.6 +1.9/E IncC m MU 6.20 +.2 -2.1 +1.2/E IncI MU 6.19 +.3 -1.4 +2.2/E IntlGrA m FG 28.31 -1.6 +2.1 +11.8 IntlGrI FG 28.42 -1.5 +2.3 +12.2 IntlSmCp1 b FA 21.59 -1.4 -4.4 +9.1 IntlVal1 b FV 16.67 +.2 -3.0 +9.8 IntlValNAV FV 16.62 +.2 -2.9 +9.9 InvmGradeBdA m CI 10.08 -.6 -1.5 +1.4/C MidCpStk1 b MG 25.60 -1.1 +19.8 +17.5/B MlMg2010Lftm1 b TA 9.26 -.1 +1.0 +7.3 MlMg2015Lftm1 b TD 9.75 -.2 +1.4 +8.1 MlMg2015LftmA m TD 9.74 -.2 +1.1 +7.7 MlMg2020Lftm1 b TE 10.66 -.3 +2.0 +9.3 MlMg2020LftmA m TE 10.65 -.3 +1.7 +8.9 MlMg2025Lftm1 b TG 11.43 -.2 +2.7 +10.7 MlMg2025LftmA m TG 11.46 -.3 +2.3 +10.3 MlMg2030Lftm1 b TH 11.85 -.3 +3.2 +11.9 MlMg2030LftmA m TH 11.87 -.3 +3.0 +11.5 MlMg2035Lftm1 b TI 12.47 -.3 +3.7 +12.9 MlMg2035LftmA m TI 12.37 -.3 +3.5 +12.5 MlMg2040Lftm1 b TJ 12.64 -.3 +4.1 +13.5 MlMg2040LftmA m TJ 12.56 -.3 +3.8 +13.1 MlMg2045Lftm1 b TK 12.49 -.3 +4.3 +13.6 MlMg2045LftmA m TK 12.39 -.3 +3.9 +13.2 MlMg2050Lftm1 b TN 13.32 -.4 +4.1 +13.5 MltIdx2020Prs1 b TE 11.65 -.2 -.1 +4.5 MltIdx2025Prs1 b TG 13.15 -.2 +1.2 +7.2 MltIdx2030Prs1 b TH 14.26 -.1 +2.4 +9.7 MltIdx2035Prs1 b TI 14.96 ... +3.3 +11.4 MltIdx2040Prs1 b TJ 15.38 +.1 +3.8 +12.3 MltIdx2045Prs1 b TK 15.57 +.1 +4.1 +12.8 MltIdx2050Prs1 b TN 13.85 +.1 +4.1 +12.8 MltIdxIncPrs1 b RI 11.10 -.1 +.4 +2.9 MltMgLsAgr1 b XM 17.19 -.5 +4.4 +13.7 MltMgLsAgrA m XM 17.22 -.6 +4.2 +13.3 MltMgLsAgrC m XM 17.18 -.6 +3.6 +12.5 MltMgLsBl1 m MA 15.51 -.4 +2.1 +9.1 MltMgLsBl5 MA 15.42 -.3 +2.4 +9.5 MltMgLsBlA b MA 15.41 -.3 +2.4 +9.5 MltMgLsBlC m MA 15.51 -.4 +1.5 +8.3 MltMgLsBlR6 MA 15.42 -.3 +2.4 +9.5 MltMgLsCns1 b XY 12.75 -.3 -.5 +4.5 MltMgLsCnsA m XY 12.78 -.3 -.8 +4.1 MltMgLsCnsC m XY 12.78 -.4 -1.2 +3.4 MltmgLsMd1 b CA 13.72 -.3 +.8 +7.0 MltmgLsMd5 CA 13.70 -.3 +.9 +7.0 MltmgLsMdA m CA 13.76 -.3 +.6 +6.6 MltmgLsMdC m CA 13.76 -.4 ... +5.8 MltmgrLsGr1 b AL 16.63 -.4 +3.4 +11.6 MltmgrLsGr5 AL 16.62 -.4 +3.4 +11.7 MltmgrLsGrA m AL 16.67 -.4 +3.1 +11.2 MltmgrLsGrC m AL 16.61 -.5 +2.6 +10.4 NatrlRes1 b SN 12.82 +3.5 +.4 +10.9/C NewOpps1 b SB 31.13 -3.6 +8.5 +15.1/B RegionalBankA m SF 28.02 -5.9 +2.0 +18.1/A RegionalBankC m SF 26.62 -5.9 +1.4 +17.3/A RlEsttSec1 b SR 12.54 -3.3 +1.2 +7.3/A RlRetBd1 b IP 10.80 -1.0 -1.3 +2.1 SmCoVal1 b SB 30.40 -2.9 +6.8 +17.3/A StratIncOppsA m MU 10.36 +.3 -2.1 +2.5/E StratIncOppsC m MU 10.36 +.2 -2.7 +1.8/E StratIncOppsI MU 10.36 +.3 -1.9 +2.8/D TtlRetNAV CI 13.11 -.5 -1.2 +2.3 TxFrBdA m ML 9.50 -.6 -.7 +2.0/D USGlbLdrsGrA m LG 53.10 +1.4 +16.9 +16.9/D USGlbLdrsGrC m LG 44.86 +1.3 +16.2 +16.0/D USGlbLdrsGrI LG 56.98 +1.4 +17.1 +17.2/D USGr1 b LG 12.36 +1.9 +22.4 +21.0/A USGrA m LG 12.38 +1.9 +22.1 +20.6/A USGrI LG 12.36 +1.9 +22.4 +20.9/A USHYBd1 b HY 11.14 +.7 +2.3 +7.2/B sBlueChipGr1 b LG 43.16 +.6 +19.2 +21.2/AKLAllcInstl IH 14.34 +.6 -5.5 +5.5/EKeeleySmCpDivValI SV 18.75 -4.8 +1.7 +13.7/B SmCpValA m SB 32.58 -4.3 +3.1 +9.1/E SmCpValI SB 33.07 -4.3 +3.3 +9.3/EKellnerSmMidCpValI SB 14.81 -3.5 +2.6 +13.4/DKempnerMlCpDepValIns LV 10.99 +.7 +6.0 +12.3/DKineticsInternetNoLoad d LG 45.10 -3.8 -13.1 +13.7 ParadigmInstl d MG 59.71 +.4 +22.8 +24.0/A ParadigmNoLoad d MG 59.25 +.4 +22.6 +23.8/A SmCptlOppsNLd d SB 64.13 +.9 +25.1 +24.9/AKirr MarbachPtnrsVal m MG 25.38 -1.6 +1.7 +10.0/ELKCMAqnsCthlcEq m LG 19.11 -.1 +11.2 +15.1/E EqInstl d LG 29.44 +.5 +13.1 +17.5/C FI d TW 10.48 -.1 -.2 +1.8/E SmCptlEqIns d SG 21.70 -3.4 +17.7 +14.3/ELSVValEq LV 29.12 -1.2 +.6 +13.6/CLaudusIntlMktMtrsInv FG 25.70 -.7 -3.1 +10.2/B IntlMktMtrsSel FG 25.68 -.7 -3.0 +10.4/B SCMktMtrsInv SB 19.43 -3.6 +5.5 +13.0/D USLgCpGr LG 23.48 +.9 +21.3 +20.6/ALazardDevMEqIns EM 12.52 -1.1 -12.9 +13.3/A EMDbtInstl EB 7.49 +1.7 -7.6 +4.3/D EMEqBlndInstl EM 11.18 -1.4 -13.5 +11.4/B EMEqInstl EM 17.29 +.8 -13.3 +10.2/C EMEqOpen b EM 17.76 +.9 -13.5 +9.9/C EMMltAsstInstl EM 8.45 -.2 -12.2 +6.0/E GlbLtdInfrsIns XO 15.39 +.1 +.6 +11.2/A GlbLtdInfrsOpn b XO 15.41 +.1 +.4 +10.9/A IntlEqInstl FB 19.13 +1.0 -2.0 +5.8/E IntlEqOpen b FB 19.31 +1.0 -2.2 +5.5/E IntlSmCpEqInstl FR 12.82 -.9 -5.0 +9.6/D IntlStratEqIns FG 15.93 +1.0 +1.5 +8.4/D IntlStratEqOpen b FG 16.03 +.9 +1.3 +8.1/D OpporStrInstl TV 10.42 -.6 +.1 +8.4/B USCorpIncInstl HY 4.75 +.1 +.2 +5.1/E USEqConcntrIns LB 16.15 +.1 +7.7 +12.5/E USEqSelInstl LB 13.58 +1.1 +11.8 +14.4/D USRltyEqOpen b SR 18.73 -3.0 -.5 +6.0/C USSmMidCpEqIns SB 15.33 -2.8 +6.4 +13.4/DLee Financial GroupHawaiiMuniInv b SI 10.83 -.5 -.9 +1.2/BLeutholdCorInvmInstl d TV 20.54 -1.5 +.3 +6.3/C CorInvmRetail d TV 20.51 -1.6 +.1 +6.2/C GlbInstl d IH 9.24 -.4 -4.1 +4.5/E GrizzlyShrt BM 17.74 +2.1 -12.2 -17.8/BLitman GregoryMtrsEqInstl LG 20.44 -.7 +7.0 +15.5/E MtrsIntlInstl FB 16.88 -1.1 -4.8 +4.1/ELongleaf PartnersIntl FB 17.08 -1.4 +2.7 +14.2/A LnglfPtnrs LB 27.87 -1.0 +3.8 +15.5/C SmCap MB 30.49 ... +10.5 +16.0/ALoomis SaylesBdInstl MU 13.58 +.4 +.9 +5.5 BdRetail b MU 13.50 +.3 +.6 +5.2 CorPlusBdA m CI 12.51 -.2 -.9 +3.4 FI MU 13.42 +.3 +.6 +6.0 GlbBdInstl IB 16.14 -.7 -2.7 +2.8 GlbBdRetail b IB 15.84 -.8 -2.9 +2.5 GrY LG 17.11 +.1 +10.4 +20.1 InstlHiInc HY 6.92 +.9 +2.8 +8.6 InvmGradeBdA m CI 10.98 +.2 ... +4.1 InvmGradeBdC m CI 10.86 +.1 -.5 +3.3 InvmGradeBdY CI 10.99 +.2 +.3 +4.4 InvmGradeFI CI 12.21 +.6 +.7 +5.1 LtdTrmGvtAgcA m GS 11.09 -.2 -.2 +.2 SmCpGrInstl SG 31.15 -.3 +24.2 +20.5 SmCptlValInstl SB 35.02 -2.8 +3.1 +14.5 SmCptlValRetail b SB 34.41 -2.8 +2.8 +14.2 StratIncA m MU 14.40 +.7 +1.6 +5.9 StratIncC m MU 14.53 +.6 +1.0 +5.1Lord AbbettAffiliatedA m LV 16.31 +.5 +4.8 +14.3/B AffiliatedC m LV 16.36 +.4 +4.2 +13.4/C AffiliatedF b LV 16.30 +.5 +4.9 +14.4/B AffiliatedI LV 16.37 +.5 +5.0 +14.6/B AlphaStratA m SG 29.80 +.2 +13.3 +15.7 AlphaStratC m SG 25.12 +.2 +12.7 +14.8 AlphaStratF b SG 29.99 +.2 +13.5 +15.9 BdDebA m MU 8.04 +.4 +1.2 +7.1/A BdDebC m MU 8.07 +.5 +.8 +6.5/A BdDebF b MU 8.03 +.4 +1.3 +7.3/A BdDebI MU 8.00 +.4 +1.3 +7.3/A BdDebR3 b MU 8.03 +.4 +1.0 +6.9/A CATxFrIncA m MC 10.75 -.8 -.2 +2.9/B CalibRtdDivGrA m LB 16.28 +1.8 +7.1 +15.9/B CalibRtdDivGrC m LB 16.08 +1.8 +6.5 +15.1/C CnvrtA m CV 14.16 +.2 +8.7 +12.4/A CnvrtI CV 14.24 +.2 +8.9 +12.7/A CorFIA m CI 10.47 -.6 -1.7 +1.1 CorFIF b CI 10.47 -.6 -1.6 +1.2 DevelopingGrA m SG 31.66 -2.0 +35.8 +19.2/B DevelopingGrF b SG 32.81 -2.0 +35.9 +19.4/B DevelopingGrI SG 36.28 -2.0 +36.0 +19.5/B DevelopingGrR3 b SG 30.75 -2.0 +35.5 +18.9/B EmMktsBdI EB 4.96 +1.7 -4.4 +4.2/D FdmtlEqA m LV 13.41 +.8 +3.6 +12.6/D FdmtlEqC m LV 11.91 +.7 +3.0 +11.8/D FdmtlEqF b LV 13.28 +.8 +3.7 +12.8/D FdmtlEqI LV 13.50 +.7 +3.8 +12.9/C FdmtlEqR3 b LV 13.16 +.8 +3.4 +12.4/D FltngRtA m BL 9.17 +.7 +3.7 +5.4/B FltngRtC m BL 9.18 +.6 +3.3 +4.7/C FltngRtF b BL 9.16 +.7 +3.8 +5.5/B FltngRtI BL 9.18 +.8 +4.0 +5.6/A GrOppsA m MG 22.79 +.2 +11.9 +12.4/E GrOppsI MG 25.91 +.2 +12.1 +12.7/E HYA m HY 7.48 +.5 +1.4 +7.8/A HYC m HY 7.44 +.4 +.9 +7.1/B HYF b HY 7.47 +.5 +1.5 +7.9/A HYI HY 7.52 +.6 +1.6 +8.1/A HYMuniBdA m HM 11.92 -.6 +4.1 +5.4/A HYMuniBdC m HM 11.93 -.6 +3.7 +4.8/B HYMuniBdF b HM 11.93 -.6 +4.2 +5.5/A IncA m TW 2.74 ... -1.6 +4.2/A IncC m TW 2.75 -.4 -2.0 +3.4/C IncF b TW 2.74 ... -1.5 +4.3/A IntermTxFrA m MI 10.60 -.5 ... +1.9/B IntermTxFrC m MI 10.58 -.6 -.6 +1.3/D IntermTxFrF b MI 10.59 -.5 ... +2.0/B IntlDivIncA m FV 7.28 +1.5 -5.0 +6.5/D IntlDivIncI FV 7.32 +1.4 -4.9 +6.8/C IntlEqA m FB 13.50 +.2 -5.5 +6.2/E IntlEqF b FB 13.43 +.2 -5.3 +6.5/E IntlEqI FB 13.63 +.2 -5.2 +6.6/E IntlOppsA m FQ 18.81 -.6 -9.1 +8.2/E IntlOppsI FQ 19.34 -.6 -8.9 +8.5/D MidCpStkA m MV 30.82 -.6 +3.1 +9.9/E MidCpStkF b MV 30.59 -.6 +3.2 +10.0/E MidCpStkI MV 30.63 -.6 +3.3 +10.1/D MidCpStkP b MV 29.83 -.7 +2.9 +9.6/E MltAsstBalOppA m MA 12.06 +.6 +3.4 +9.2 MltAsstBalOppC m MA 11.99 +.5 +2.8 +8.4 MltAsstGlbOppA m IH 11.58 +.4 +.6 +8.3 MltAsstGrA m AL 17.90 +.4 +3.4 +10.2 MltAsstGrC m AL 17.74 +.3 +2.8 +9.4 MltAsstIncA m CA 15.16 +.4 +3.0 +7.3 MltAsstIncC m CA 15.38 +.4 +2.5 +6.5 NYTxFrA m MY 11.07 -.7 -.2 +2.3/B NewJerseyTxFrA m MJ 4.91 -.6 +.7 +3.3/A NtnlTxFrIncA m ML 11.11 -.7 -.2 +3.0/B NtnlTxFrIncC m ML 11.12 -.8 -.7 +2.3/C NtnlTxFrIncF b ML 11.10 -.8 -.1 +3.1/A ShrtDurIncA m CS 4.16 -.1 +.7 +2.2/A ShrtDurIncC m CS 4.19 +.1 +.3 +1.6/B ShrtDurIncF b CS 4.16 +.1 +.8 +2.3/A ShrtDurIncI CS 4.16 +.1 +.9 +2.4/A ShrtDurTxFrA m MS 15.42 -.3 +.4 +.5/D ShrtDurTxFrC m MS 15.42 -.4 -.1 -.1/E ShrtDurTxFrF b MS 15.42 -.3 +.5 +.6/C SmCpValA m SB 22.61 -2.5 +10.7 +14.0/C SmCpValI SB 26.82 -2.4 +11.0 +14.3/C TtlRetA m CI 9.96 -.4 -1.7 +1.8/B TtlRetC m CI 9.95 -.5 -2.2 +1.1/D TtlRetF b CI 9.96 -.4 -1.6 +1.9/B TtlRetI CI 9.98 -.4 -1.4 +2.0/B ValOppsA m MB 21.35 -.6 +6.3 +11.6/C ValOppsC m MB 18.98 -.6 +5.7 +10.7/D ValOppsF b MB 21.79 -.5 +6.4 +11.7/C ValOppsI MB 22.21 -.5 +6.5 +11.8/CLyricalUSValEqInstl LV 18.30 +1.3 -1.7 +12.0/DM.D. SassEqIncPlusInstl XR 10.97 -.5 +.2 +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, October 2, 2018

PAGE 56

MFSAgrsGrAllcA m XM 24.75 -.2 +7.0 +14.3 AgrsGrAllcB m XM 24.30 -.2 +6.4 +13.4 AgrsGrAllcC m XM 24.05 -.2 +6.4 +13.4 AlabamaMuniBdA m SL 9.93 -.6 -.1 +2.0/B ArkansasMuniBdA m SL 9.59 -.7 +.2 +1.9/B BlnRsrCorEqA m LB 29.86 +.8 +8.7 +14.4/D BlnRsrCorEqI LB 30.30 +.8 +9.0 +14.7/C CAMuniBdA m MC 5.89 -.7 -.1 +3.0/B CnsrvAllcA m CA 15.69 -.2 +2.3 +6.8 CnsrvAllcB m CA 15.61 -.2 +1.8 +6.0 CnsrvAllcC m CA 15.46 -.2 +1.8 +6.0 CnsrvAllcI CA 15.83 -.1 +2.6 +7.1 CorEqA m LB 34.40 +.6 +11.1 +17.3/A CorEqC m LB 30.01 +.6 +10.5 +16.4/B CorpBdA m TW 13.41 -.6 -3.0 +2.8/D CorpBdC m TW 13.37 -.7 -3.5 +2.0/E CorpBdI TW 13.40 -.6 -2.8 +3.0/D EMEqA m EM 33.22 -1.8 -5.4 +12.6/A GeorgiaMuniBdA m SL 10.49 -.6 -.3 +1.8/B GlbEqA m WS 44.97 +.9 +3.2 +12.4/C GlbEqC m WS 39.57 +.8 +2.6 +11.5/C GlbGrA m WS 44.06 +.9 +8.2 +15.9/A GlbHYA m HY 6.08 +.7 +.5 +6.4/C GlbTtlRetA m IH 17.80 ... -.9 +7.2/C GlbTtlRetC m IH 17.89 -.1 -1.4 +6.4/D GovtSecA m GI 9.43 -.8 -1.7 .../C GrA m LG 108.69 +1.8 +21.2 +20.2/A GrAllcA m AL 21.71 -.1 +5.6 +12.1 GrAllcB m AL 21.43 -.2 +5.0 +11.3 GrAllcC m AL 21.20 -.1 +5.0 +11.3 GrAllcI AL 21.93 ... +5.8 +12.4 GrB m LG 87.87 +1.7 +20.5 +19.3/B GrC m LG 87.19 +1.7 +20.5 +19.3/B GrI LG 115.45 +1.8 +21.4 +20.5/A HiIncA m HY 3.35 +.4 +.9 +6.2/D HiIncI HY 3.35 +.7 +1.4 +6.4/C InstlIntlEq FG 25.69 +.1 +.9 +10.0/C IntlDvrsfctnA m FB 19.87 -1.0 +.6 +12.1 IntlGrA m FG 34.96 +.3 +3.6 +13.2/A IntlNwDscA m FR 35.09 -.5 +1.0 +11.5/B IntlNwDscC m FR 33.33 -.6 +.5 +10.7/C IntlNwDscI FR 36.15 -.5 +1.2 +11.8/B IntlValA m FB 44.17 ... +2.3 +12.5/A LtdMatA m CS 5.89 ... +.6 +1.0/C LtdMatC m CS 5.89 ... -.1 +.2/E MAInvsGrStkA m LG 31.87 +1.6 +14.6 +18.3/C MAInvsGrStkB m LG 27.60 +1.5 +14.0 +17.4/C MAInvsGrStkC m LG 27.35 +1.5 +14.0 +17.4/C MAInvsGrStkI LG 32.79 +1.6 +14.8 +18.5/C MAInvsTrustA m LB 34.78 +.8 +8.7 +15.4/C MAInvsTrustB m LB 33.67 +.8 +8.1 +14.5/D MAInvsTrustC m LB 33.03 +.8 +8.1 +14.5/D MAInvsTrustI LB 33.88 +.9 +8.9 +15.7/C MAMuniBdA m MT 10.79 -.7 -.3 +2.1/A MISMuniBdA m SL 9.45 -.6 -.1 +1.8/B MidCpGrA m MG 19.07 -.5 +19.3 +17.8/B MidCpGrC m MG 15.34 -.5 +18.6 +16.9/B MidCpGrI MG 20.19 -.4 +19.5 +18.1/B MidCpValA m MV 24.03 -1.3 +3.4 +11.7/C MidCpValC m MV 22.51 -1.4 +2.8 +10.8/D MidCpValI MV 24.65 -1.3 +3.6 +12.0/C ModAllcA m MA 18.31 -.2 +3.9 +9.4 ModAllcB m MA 18.10 -.2 +3.4 +8.6 ModAllcC m MA 17.98 -.2 +3.4 +8.6 ModAllcI MA 18.56 -.2 +4.1 +9.7 MrylndMuniBdA m SL 10.58 -.6 +.4 +2.2/A MuniHiIncA f HM 8.12 -.5 +1.7 +4.4/B MuniHiIncC m HM 8.13 -.6 +.9 +3.4/D MuniIncA m ML 8.57 -.6 ... +2.8/B MuniIncC m ML 8.60 -.7 -.5 +2.0/D MuniLtdMatA m MS 8.00 -.3 +.2 +1.3/A MuniLtdMatC m MS 8.00 -.5 -.4 +.5/D NAMuniBdA m SL 11.36 -.7 -.3 +1.9/B NYMuniBdA m MY 10.76 -.7 -.3 +2.4/B NewDiscvA m SG 32.45 -2.6 +19.0 +18.7/B NewDiscvC m SG 26.21 -2.6 +18.4 +17.8/C NewDiscvI SG 35.89 -2.5 +19.3 +18.9/B PEMuniBdA m MP 10.06 -.6 +.3 +2.7/A RsrchA m LB 46.82 +.7 +11.2 +16.4/B RsrchC m LB 42.14 +.6 +10.6 +15.5/C RsrchI LB 48.12 +.7 +11.4 +16.6/B RsrchIntlA m FB 19.22 +.2 -.5 +9.0/B RsrchIntlI FB 19.90 +.2 -.3 +9.2/B SCMuniBdA m SL 11.73 -.7 ... +1.8/B StratIncA m MU 6.37 -.2 -1.7 +3.6/D TENMuniBdA m SL 10.17 -.6 +.2 +1.9/B TechA m ST 45.51 -.3 +24.0 +26.8/B TechC m ST 39.32 -.4 +23.3 +25.8/B TtlRetA m MA 19.14 +.3 +1.5 +8.4/D TtlRetB m MA 19.17 +.3 +1.0 +7.5/E TtlRetBdA m CI 10.31 -.6 -2.0 +1.6/C TtlRetBdC m CI 10.33 -.7 -2.5 +.8/E TtlRetBdI CI 10.32 -.5 -1.8 +1.8/B TtlRetC m MA 19.26 +.2 +1.0 +7.5/E TtlRetI MA 19.13 +.3 +1.7 +8.6/D UtlsA m SU 20.58 -.8 +3.9 +9.1/E UtlsB m SU 20.48 -.8 +3.2 +8.3/E UtlsC m SU 20.48 -.8 +3.3 +8.3/E ValA m LV 41.03 +.8 +2.3 +13.0/C ValB m LV 40.84 +.7 +1.7 +12.1/D ValC m LV 40.56 +.7 +1.7 +12.1/D ValI LV 41.25 +.8 +2.4 +13.3/C VirginiaMuniBdA m SL 10.90 -.6 +.2 +2.0/B WestVRMuniBdA m SL 10.78 -.7 ... +1.9/BMacquarie InvestmentPldCorePlusBond CI 9.95 -.5 -2.0 +1.6/C PldEmergingMkts d EM 8.00 ... -9.0 +7.7/D PldLbrSelIntlEq FV 14.59 +.8 -2.5 +7.5/CMadisonDivIncY LV 28.07 +1.3 +6.6 +16.1/A DiversIncA m MA 16.46 +.7 +3.5 +9.8/B InvsY LG 24.78 +1.2 +8.4 +16.4/D LgCpValA m LV 15.54 +1.7 +6.1 +13.4/C MidCpA m MG 10.32 -.8 +9.1 +13.7/DMainStayBalA m MA 33.04 -.3 +2.4 +8.0/D BalI MA 33.11 -.3 +2.6 +8.3/D EpchGlbEqYldI WS 19.23 +.7 -1.4 +8.2/E EpchUSAllCpI LB 30.13 -.4 +5.9 +14.4/D EpchUSSmCpI SB 32.30 -3.4 +1.2 +11.2/E EpochIntlChoI FB 36.10 +1.1 +.1 +8.5/B FltngRtA m BL 9.34 +.7 +3.4 +4.5/C FltngRtC m BL 9.34 +.5 +2.8 +3.7/E IdxdBdI CI 10.21 -.6 -2.0 +.9/D IncBldrA m IH 19.21 +.3 -.2 +7.7/B LgCpGrA m LG 11.20 +1.8 +23.8 +19.6/B MAPA m LB 44.58 +.5 +9.1 +15.2/C MAPC m LB 39.56 +.4 +8.4 +14.1/D MAPI LB 45.99 +.5 +9.3 +15.5/C MKCnvrtA m CV 18.27 -.2 +9.4 +11.7/C MKCommonStkA m LB 28.36 +.5 +10.9 +16.1/B MKEMDbtA m EB 10.04 +1.2 -4.2 +7.6/A MKGovtA m GI 7.99 -.7 -2.0 .../C MKIntlEqA m FG 17.56 -1.8 +3.5 +11.3/B MKSP500IdxA m LB 52.91 +.7 +10.1 +17.4 MKSP500IdxI LB 53.64 +.7 +10.3 +17.7 MKSTMuniI MS 9.54 -.1 +1.3 +1.1/A MKTtlRetBdI CI 10.21 -.6 -2.0 +2.2/B MKTxFrBdA m ML 9.90 -.4 +.8 +3.2/A MKUnconsBdA m NT 8.72 +.4 +.4 +4.1/B MacKHYCorpBdA m HY 5.62 +.1 +1.9 +7.2/B MacKHYCorpBdB m HY 5.60 +.2 +1.5 +6.4/C MacKHYCorpBdC m HY 5.60 +.2 +1.5 +6.4/CMairs & PowerBalInv MA 96.63 +.9 +4.5 +10.4/B GrInv LB 130.74 +1.4 +8.5 +15.8/B SmCp d SB 28.14 -2.9 +11.1 +17.1/AManaged Account SeriAdvtgGlobalSmCp SW 13.74 -2.2 +2.8 +12.0/D MidCapDiv MV 12.99 +.1 +8.1 +14.3/BManning & NapierCorBdS CI 10.28 -.7 -1.8 +1.0/D DiversTxEx MS 10.80 -.6 -.7 +.4/D IntlSs FB 8.61 -.9 -5.7 +9.0/B NYTxEx SS 10.24 -.5 -.9 +.3/D PrBlndCnsrvTrmS CA 13.76 -.1 +1.2 +5.0/E PrBlndExtndTrmS MA 17.73 -.2 +2.7 +7.8/D PrBlndMaxTrmS XM 22.25 +.1 +7.1 +13.3/B PrBlndModTrmS CA 13.67 -.2 +1.7 +5.8/D UnconsBdS NT 10.30 +.1 +.3 +2.4/D WldOppsS FB 8.17 +1.0 -.9 +8.2Marathon FundsVal LB 29.48 +.4 +8.2 +14.0/DMarketeldA m LO 16.62 +.8 -3.5 +4.0/D I LO 16.85 +.8 -3.4 +4.2/DMarsico21stCentury MG 32.98 +.4 +19.6 +17.3/B Foc LG 20.28 -.3 +18.8 +16.5/D Glb b WS 17.15 -.9 +18.7 +18.9/A Gr LG 20.74 ... +17.8 +15.9/D IntlOpps b FG 20.17 -4.0 -.3 +11.3/BMassMutualPrmCorBdA m CI 10.45 -.5 -1.4 +1.3 PrmCorBdAdmin CI 10.55 -.4 -1.2 +1.5 PrmCorBdI CI 10.66 -.5 -1.0 +1.8 PrmCorBdR5 CI 10.69 -.5 -1.1 +1.7 PrmCorBdSvc CI 10.63 -.4 -1.1 +1.7 PrmDiscpGrR5 LG 14.37 +.6 +14.9 +19.8 PrmDiscpGrSvc LG 14.40 +.6 +14.7 +19.7 PrmDiscpValR5 LV 17.09 -.6 +3.6 +14.0 PrmDiscpValSvc LV 16.95 -.6 +3.5 +13.9 PrmDiversBdR5 CI 9.78 -.4 -1.1 +2.3 PrmGlbAdmin WS 16.06 -2.5 +2.8 +14.6 PrmGlbR5 WS 16.09 -2.5 +2.9 +14.8 PrmHYI HY 9.27 +.5 +2.7 +7.8 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 12.98 -3.9 -5.7 +7.7 PrmMainStrtR5 LB 12.03 +.7 +6.8 +14.8 PrmShrtDurBdA m CS 10.14 +.2 +1.0 +1.5 PrmShrtDurBdI CS 10.30 +.2 +1.5 +2.1 PrmShrtDurBdR5 CS 10.33 +.2 +1.4 +2.0 PrmShrtDurBdSvc CS 10.25 +.2 +1.3 +1.9 PrmSmCpOppsA m SB 15.92 -2.9 +11.4 +15.8 PrmSmCpOppsR5 SB 16.44 -2.9 +11.8 +16.4 PrmStrEMkI EM 12.75 -2.1 -4.5 +13.8 ReSTbyJPM2020A m TE 13.22 -.4 +2.1 +8.2 ReSTbyJPM2020Ad TE 13.30 -.4 +2.3 +8.4 ReSTbyJPM2020Sv TE 13.34 -.3 +2.4 +8.6 ReSTbyJPM2030A m TH 13.78 -.4 +3.4 +10.6 ReSTbyJPM2030Ad TH 13.88 -.4 +3.6 +10.8 ReSTbyJPM2030Sv TH 13.90 -.4 +3.7 +10.9 ReSTbyJPM2040Ad TJ 13.77 -.4 +4.1 +11.7 ReSTbyJPM2040Sv TJ 13.81 -.4 +4.1 +11.8 Rsl2000SCIdxI SB 14.72 -1.7 +11.4 +17.5 RtrSmtModA m MA 10.61 -.4 +2.4 +8.1 RtrSmtModAdmin MA 10.59 -.4 +2.6 +8.4 RtrSmtModGrA m AL 11.24 -.4 +3.9 +11.2 RtrSmtModGrAdm AL 11.22 -.4 +4.1 +11.4 SP500IdxAdmin LB 20.19 +.7 +10.1 +17.5 SP500IdxI LB 20.48 +.7 +10.4 +18.0 SP500IdxR4 b LB 19.95 +.7 +10.0 +17.4 SP500IdxR5 LB 20.53 +.7 +10.4 +17.8 SP500IdxSvc LB 20.55 +.7 +10.2 +17.7 SPMidCpIdxI MB 15.27 -1.0 +7.4 +15.9 SelBlChpGrA m LG 21.82 +.5 +15.2 +20.9 SelBlChpGrAdm LG 22.78 +.5 +15.4 +21.2 SelBlChpGrR5 LG 23.32 +.5 +15.6 +21.5 SelBlChpGrSvc LG 23.10 +.5 +15.5 +21.4 SelDvrsValR5 LV 13.50 -.4 +5.6 +15.1 SelEqOpportsA m LB 16.98 +.4 +8.8 +18.8 SelEqOpportsAdm LB 17.84 +.5 +9.0 +19.1 SelEqOpportsI LB 18.41 +.5 +9.2 +19.4 SelEqOpportsR5 LB 18.47 +.5 +9.1 +19.3 SelEqOpportsSvc LB 18.10 +.4 +9.0 +19.2 SelFdmtlValA m LV 11.83 -.5 +2.3 +12.6 SelFdmtlValAdm LV 12.00 -.5 +2.6 +12.9 SelFdmtlValI LV 11.93 -.5 +2.8 +13.2 SelFdmtlValR5 LV 11.98 -.6 +2.7 +13.1 SelFdmtlValSvc LV 11.93 -.5 +2.7 +13.0 SelGrOppsA m LG 11.30 +.4 +21.0 +18.4 SelGrOppsAdmin LG 12.19 +.4 +21.2 +18.7 SelGrOppsI LG 13.19 +.5 +21.5 +19.0 SelGrOppsR5 LG 13.04 +.5 +21.4 +18.9 SelGrOppsSvc LG 12.67 +.5 +21.4 +18.8 SelMCValI MV 14.05 -2.0 +2.5 +14.3 SelOverseasI FB 9.42 -1.2 -3.3 +9.9 SelOverseasR5 FB 9.45 -1.2 -3.3 +9.8 SelSmCoValI SV 12.04 -2.0 +5.3 +14.5 SelSmCoValR5 SV 12.10 -2.1 +5.2 +14.3 SelSmCpGrEqI SG 19.08 -.2 +20.8 +19.0 SelSmCpGrEqR5 SG 18.85 -.3 +20.7 +18.9 SelStratBdAdm CI 10.08 -.4 -3.1 +2.2 SelStratBdR5 CI 10.12 -.4 -3.0 +2.4 SelStratBdSvc CI 10.12 -.4 -3.0 +2.3 SelTtlRetBdI CI 9.62 -.5 -1.3 +1.6 SelTtlRetBdR5 CI 9.60 -.5 -1.3 +1.5 SelTtlRetBdSvc CI 9.63 -.6 -1.4 +1.3 SelectMdCpGrA m MG 20.67 +.1 +11.7 +15.8 SelectMdCpGrAdm MG 22.32 +.2 +12.0 +16.1 SelectMdCpGrI MG 24.10 +.2 +12.2 +16.5 SelectMdCpGrR5 MG 23.87 +.2 +12.1 +16.4 SelectMdCpGrSvc MG 23.31 +.2 +12.0 +16.2Matrix AdvisorsAdvsVal LV 75.59 +.5 +5.6 +13.7/CMatthewsAsiaDivInv DP 18.80 +1.3 -3.2 +12.4/C AsiaGrInv DP 26.79 -2.5 -1.7 +15.1/A AsiaInnovtrInv PJ 12.86 -2.6 -9.4 +13.0/B AsianGrIncInv PJ 16.45 +1.7 -4.5 +6.7/E ChinaInv CH 19.95 -1.6 -10.1 +14.3/C IndiaInv EI 29.58 -12.1 -13.8 +4.5/D JapanInv JS 24.24 +.7 +.5 +13.5/B KoreaInv MQ 6.00 +1.9 -13.2 +6.5/D PacTigerInv PJ 29.22 -2.4 -7.7 +11.6/CMcKeeIntlEqInstl d FB 13.23 +1.7 -4.6 +9.2/BMeederBalRetail b TV 12.01 -.3 +4.0 +8.3 MuireldRetail b TV 8.02 -.3 +6.6 +11.6MergerInv b NE 16.84 +.9 +5.6 +3.9/AMeridianContrarianLgcy d MG 47.59 -1.1 +13.4 +20.1/A EqIncLegacy d LG 19.59 -.8 +22.7 +21.8/A GrLegacy d SG 47.17 -1.5 +13.3 +19.8/BMerkHardCcyInv b IB 9.40 +.8 -4.0 +.7/EMetropolitan WestFltngRtIncIs BL 10.05 +.6 +3.1 +4.1/D HYBdInstl HY 9.54 +.6 +1.4 +5.2/E HYBdM b HY 9.54 +.6 +1.1 +5.0/E IntermBdInstl CI 10.09 -.5 -.8 +.8/E LowDurBdI CS 8.58 ... +.4 +1.0/C LowDurBdM b CS 8.57 -.2 +.1 +.8/D StratIncInstl NT 7.89 +.2 +.8 +2.6/D TtlRetBdI CI 10.30 -.7 -1.4 +1.3/C TtlRetBdM b CI 10.31 -.7 -1.5 +1.1/D TtlRetBdPlan CI 9.70 -.7 -1.3 +1.4/C UltraShrtBdIns UB 4.25 ... +.9 +1.0/D UnconsBdI NT 11.75 +.2 +1.1 +3.0/C UnconsBdM b NT 11.76 +.1 +.8 +2.7/DMillerOppC m MB 27.44 -2.9 +21.7 +15.8/A OppI MB 31.77 -2.8 +22.6 +17.0/AMondrianEmergMktsEq EM 7.53 -.4 -9.3 +7.2/E IntlEq FV 15.36 +.9 -2.4 +7.8/BMonettaCoreGr b LG 26.86 +.4 +11.9 +17.1/D Monetta LG 21.60 +2.3 +14.3 +15.4/EMorgan StanleyEuropeanEqIncB m ES 18.11 -1.1 +1.6 +6.6/C GlbFIOppsA m MU 5.59 +.5 +1.0 +4.3/B GlbFIOppsI MU 5.65 +.3 +1.2 +4.7/B InsInAcIntlAlI d FB 13.76 -.9 -4.6 +6.8/D InsInEMI d EM 24.62 -2.1 -11.9 +8.1/D InsInGlbFrnchI WS 26.67 +2.1 +8.7 +15.1/A InsInGrA m LG 49.54 -1.6 +27.4 +25.1/A InsInGrI LG 52.04 -1.6 +27.7 +25.5/A InsInIntEqA m FB 17.47 +1.0 -1.4 +7.4/D InsInIntEqI d FB 17.74 +1.0 -1.1 +7.8/C InsIncSmCGrI d SG 13.43 -2.5 +23.2 +14.5/E InsIncUSRlEstI SR 14.19 -3.9 +.2 +5.5/D InsMidCpGrA m MG 19.30 -.6 +35.2 +19.1/A InsMidCpGrI MG 22.81 -.5 +35.5 +19.4/A InsShDrIncI CS 8.13 +.2 +1.5 +3.8/A InstlCorpBdI TW 11.78 -.4 -2.7 +6.0/A InstlCrPlsFIA m CI 10.84 -.6 -1.4 +5.1/A InstlCrPlsFIIns CI 10.83 -.6 -1.2 +5.4/A InstlGlbStrA m IH 16.90 -.1 +.3 +8.2 InstlGlbStrIns IH 17.05 -.1 +.5 +8.5 MltCpGrTrustA m LG 42.02 -.8 +31.9 +26.5/A MltCpGrTrustI LG 46.31 -.8 +32.2 +26.9/A USGovtSecB m CI 8.33 -1.0 -1.7 +1.1/D USGovtSecI CI 8.33 -.9 -1.5 +1.4/CMotley FoolGlbOppInv WS 25.62 -1.1 +12.8 +16.1/A SMCapGrInv MG 26.75 -2.1 +9.9 +16.6/BMuhlenkampMuhlenkamp LB 53.83 -.5 -2.5 +4.7/ENationwideA m LB 27.35 +.8 +9.8 +16.6 BdIdxA m CI 10.62 -.5 -2.1 +.7 BdIdxInstl CI 10.60 -.5 -1.8 +1.1 DynUSGrInstl LG 14.31 +.5 +16.9 +18.6 InDeAgrsA m XM 10.53 -.3 +4.0 +12.9 InDeAgrsSvc b XM 10.55 -.3 +3.9 +12.9 InDeCnsrvSvc b XY 10.27 -.1 +.7 +4.0 InDeMdA m MA 10.35 -.1 +3.0 +9.2 InDeMdC m MA 10.14 -.2 +2.5 +8.4 InDeMdlyAgrC m AL 10.49 -.2 +3.1 +10.8 InDeMdlyAgrsA m AL 10.82 -.1 +3.7 +11.6 InDeMdlyAgrsSvc b AL 10.79 -.2 +3.5 +11.6 InDeMdlyCnsC m CA 10.24 -.2 +1.4 +5.9 InDeMdlyCnsSvc b CA 10.36 -.2 +1.9 +6.6 InDeModSvc b MA 10.30 -.1 +2.9 +9.2 InstlSvc LB 26.86 +.8 +10.1 +16.9 IntlIdxA m FB 8.22 -.2 -1.7 +9.1 IntlIdxR6 FB 8.28 -.2 -1.4 +9.5 MidCpMktIdxA m MB 18.90 -1.1 +7.0 +15.4 MidCpMktIdxIns MB 19.22 -1.0 +7.3 +15.9 S&P500IdxA m LB 17.49 +.7 +10.1 +17.4 S&P500IdxInsSv LB 17.59 +.7 +10.2 +17.6 S&P500IdxInstl LB 17.64 +.8 +10.4 +17.9 S&P500IdxSvc b LB 17.50 +.7 +10.1 +17.4 SmCpIdxA m SB 15.25 -1.7 +11.1 +16.9 SmCpIdxInstl SB 15.56 -1.7 +11.4 +17.4NatixisIIOakmarkA m LB 25.61 +.1 +5.4 +16.4/B IIOakmarkC m LB 22.17 ... +4.8 +15.5/C IUSEqOppsA m LG 39.64 -.2 +9.6 +19.7 IUSEqOppsC m LG 27.23 -.3 +9.0 +18.8 IUSEqOppsY LG 46.00 -.2 +9.8 +20.0 IVghnNlsnSCVlA m SB 18.76 -3.1 +3.3 +10.4/ENeedhamGrRetail b MG 44.69 -2.5 +4.1 +9.4/ENeuberger BermanCorBdInstl CI 9.90 -.5 -2.0 +1.3/C EmMktsDbtInstl EB 8.22 +2.4 -6.6 +5.8/B EmMktsEqInstl EM 18.81 -2.3 -12.5 +12.0/B EmMktsEqR6 EM 18.83 -2.3 -12.5 +12.0/B EqIncA m LV 13.32 -.7 +3.3 +12.0/D EqIncC m LV 13.24 -.8 +2.8 +11.2/E EqIncInstl LV 13.36 -.7 +3.6 +12.4/D FltngRtIncInstl BL 9.90 +.6 +3.1 +4.1/D FocInv LB 28.76 +.2 +8.4 +13.7/D FocTrust b LB 28.72 +.2 +8.2 +13.5/D GenesisAdv b SG 63.71 -2.3 +10.4 +15.5/D GenesisInstl SG 63.74 -2.3 +10.9 +16.1/D GenesisInv SG 63.77 -2.3 +10.7 +15.9/D GenesisR6 SG 63.74 -2.3 +10.9 +16.2/D GenesisTrust SG 63.79 -2.3 +10.7 +15.8/D GrtChinaEqIns CH 14.62 -1.2 -8.5 +17.2/A GuardianInstl LG 19.64 +.5 +12.2 +17.4/C GuardianInv LG 19.61 +.5 +12.1 +17.2/D GuardianTrust b LG 19.59 +.4 +11.9 +17.0/D HiIncBdA m HY 8.52 +.7 +1.9 +6.3/C HiIncBdInstl HY 8.54 +.7 +2.4 +6.7/C HiIncBdInv HY 8.52 +.7 +2.1 +6.5/C HiIncBdR6 HY 8.54 +.7 +2.3 +6.8/B IntlEqInstl FG 13.18 ... -1.6 +9.1/C IntlEqInv FG 13.15 -.1 -1.9 +8.9/D IntlSelInstl FG 12.96 ... -.9 +9.2/C IntrnsValInstl SB 18.18 -1.9 +11.3 +15.2/B LgCpValAdv b LV 32.94 +.2 +5.2 +15.5/A LgCpValInstl LV 32.94 +.2 +5.6 +16.1/A LgCpValInv LV 32.94 +.2 +5.5 +15.9/A LgCpValTrust b LV 32.94 +.2 +5.3 +15.7/A LgShA m LO 14.89 +.1 +3.3 +6.8 LgShC m LO 14.17 ... +2.8 +6.0 LgShInstl LO 15.20 +.1 +3.7 +7.2 MdCpGrA m MG 16.79 -1.0 +14.1 +14.3/D MdCpGrInstl MG 16.84 -1.0 +14.4 +14.7/C MdCpGrInv MG 16.82 -1.0 +14.3 +14.5/C MdCpGrTrust MG 16.81 -1.0 +14.2 +14.5/C MltCpOppsA m LB 20.15 +1.0 +9.2 +17.3/A MltCpOppsInstl LB 20.32 +1.0 +9.5 +17.7/A MunImptIns MN 16.74 -.6 -1.1 +1.1/C MuniIntermBdIns MI 11.48 -.6 -.6 +1.6/C RkBlCmdStrA m BB 6.35 +3.3 +2.8 +3.0/B RlEsttA m SR 12.87 -3.1 -.8 +7.2/A RlEsttInstl SR 12.91 -3.0 -.5 +7.6/A RlEsttTrust b SR 12.87 -3.0 -.6 +7.4/A ShrtDurBdInstl CS 7.66 -.1 +.4 +.7/D ShrtDurHiIncIns HY 9.55 +.6 +2.1 +4.7/E SmCpGrInv SG 44.01 -2.1 +25.4 +19.2/B StratIncA m MU 10.80 +.6 -.6 +3.8/C StratIncC m MU 10.79 +.5 -1.1 +3.0/D StratIncInstl MU 10.79 +.5 -.3 +4.2/C StratIncR6 MU 10.78 +.6 -.2 +4.2/B SustEqA m LB 41.54 -.8 +8.8 +14.4/D SustEqC m LB 41.45 -.9 +8.2 +13.6/D SustEqInst LB 41.52 -.8 +9.1 +14.9/C SustEqInv LB 41.53 -.8 +8.9 +14.6/D SustEqR6 LB 41.52 -.8 +9.1 +14.9/C SustEqTrust b LB 41.55 -.8 +8.8 +14.5/DNew AlternativesA f SW 54.78 -1.3 -1.4 +13.1/CNew CovenantBalGr MA 106.60 +.2 +5.4 +9.2/C BalInc CA 21.63 -.1 +2.7 +5.7/D Gr LG 45.90 +.7 +10.0 +15.0/E Inc CS 22.50 -.6 -1.2 +1.0/CNicholasEqIncI LV 21.10 -.1 +8.8 +12.7/D HiIncInstl HY 8.86 +.5 +.6 +4.1/E III MG 30.29 -.8 +9.5 +14.0/D LtdEditionInstl SG 30.41 -1.9 +15.5 +17.8/C Nicholas LG 67.82 +.5 +12.4 +9.8/E1919FinclSvcsA m SF 27.93 -3.5 +2.8 +16.1/A FinclSvcsC m SF 25.69 -3.6 +2.3 +15.2/A MrylndTxFrIncA m SI 15.25 -.4 -.3 +1.1/C SclyRspnsvBalA m MA 19.57 +.5 +9.5 +11.3/ANorth CountryEqGr LG 20.74 +.2 +15.9 +17.3/C IntermBd TW 9.81 -.7 -2.2 +.4/ENortheast InvestorsNorthstInvTrust HY 4.55 +.2 -.2 +4.2/ENorthernActvMEmergMktEq d EM 20.29 ... -6.6 +11.9/B ActvMIntlEq d FB 11.75 +.8 +.1 +9.7/A ArizonaTxEx SI 10.32 -.6 -.9 +1.8/A BdIdx CI 10.13 -.7 -1.9 +1.0/D CAIntermTxEx MF 10.39 -.7 -.4 +1.4/C CATxEx MC 11.25 -.9 -.7 +1.9/D CorBd CI 9.82 -.7 -2.0 +1.1/D EmMktsEqIdx d EM 11.83 -.8 -8.0 +11.6/B FI CI 9.77 -.4 -1.6 +1.7/B GlbRlEsttIdx d GR 10.24 -2.8 -1.8 +6.8/B GlbTactAsstAllc IH 12.95 +.1 -.5 +8.1/B HYFI d HY 6.73 +.8 +2.4 +6.6/C HYMuni HM 8.56 -.7 -.3 +2.9/E IncEq LV 15.38 +.7 +8.3 +15.0/A IntermTxEx MI 10.28 -.6 -.8 +1.5/C IntlEq d FB 10.00 +.7 -2.5 +9.1/B IntlEqIdx d FB 12.74 +1.0 -1.3 +8.9/B LgCpCor LV 20.47 -.1 +8.8 +15.4/A LgCpVal LV 17.06 +.5 +4.6 +12.2/D MidCpIdx MB 20.59 -1.9 +6.6 +15.3/A MltMgrGlbRlEstt d GR 10.63 -2.5 +.5 +5.7/C ShrtBd CS 18.54 +.1 +.6 +1.2/C ShrtIntermTxEx MS 10.18 -.3 +.2 +.5/D ShrtIntermUSGvt GS 9.50 -.2 -.6 -.2/D SmCpCor SB 27.78 -3.8 +8.6 +15.2/B SmCpIdx SB 14.96 -3.8 +9.8 +16.6/A SmCpVal SV 24.30 -4.0 +3.8 +13.3/C StkIdx LB 34.71 +.9 +10.8 +17.3/A TxEx ML 10.33 -.8 -1.1 +2.0/D USTrsIdx GI 20.68 -1.1 -1.9 .../CNuveenAlAmrMuniBdA m ML 11.31 -.7 -.5 +3.2 AlAmrMuniBdC2 m ML 11.31 -.7 -.9 +2.6 ArizonaMuniBdA m SL 10.55 -.6 -.9 +2.3/A CAMuniBdA m MC 10.92 -.9 -.8 +2.9/B CAMuniBdI MC 10.93 -.9 -.6 +3.1/B ClrdMuniBdA m SL 10.48 -.7 -.6 +2.4/A CnctMuniBdA m SL 10.28 -.6 -.6 +1.8/B CorBdI CI 9.37 -.6 -1.7 +1.1/D CorPlusBdA m CI 10.61 -.3 -1.7 +2.7/A CorPlusBdI CI 10.59 -.3 -1.6 +2.9/A DivValA m LV 15.54 +.8 +6.2 +15.6/A DivValI LV 15.74 +.8 +6.4 +15.9/A GeorgiaMuniBdA m SL 10.37 -.8 -1.3 +1.1 HYMuniBdA m HM 17.12 -.4 +1.9 +5.8/A HYMuniBdC2 m HM 17.11 -.5 +1.4 +5.2/B HYMuniBdI HM 17.12 -.4 +2.1 +6.0/A HiIncBdA m HY 7.54 +.6 +2.2 +7.9/A HiIncBdI HY 7.57 +.8 +2.3 +8.2/A IntermDrMnBdA m MI 9.07 -.4 +.3 +2.4 IntermDrMnBdI MI 9.09 -.5 +.5 +2.6 KansasMnBdA m SL 10.52 -.4 +1.0 +2.1/A KentuckyMnBdA m SL 10.50 -.6 -.9 +1.5/C LgCpSelI LB 32.36 +1.1 +12.2 +19.4/A LgCpValA m LV 28.09 -.3 +8.2 +15.6/A LgCpValI LV 28.25 -.3 +8.4 +15.9/A LouisianaMnBdA m SL 10.95 -.4 +.3 +2.1/B LtdTrmMnBdA m MS 10.87 -.3 +.7 +1.2 LtdTrmMnBdC2 m MS 10.84 -.2 +.5 +.8 LtdTrmMnBdI MS 10.83 -.3 +.9 +1.4 MAMnBdA m MT 9.84 -.8 -1.3 +2.0/A MAMnBdI MT 9.83 -.7 -1.3 +2.2/A MNIntermMnBdA m SM 10.14 -.5 -.6 +1.7/C MNIntermMnBdI SM 10.09 -.5 -.5 +1.9/B MNMnBdA m SM 11.40 -.8 -.9 +2.2/A MNMnBdI SM 11.39 -.7 -.7 +2.4/A MichiganMnBdA m SL 11.19 -.7 -1.1 +1.9/B MichiganMnBdI SL 11.18 -.6 -.9 +2.2/A MidCpGrOppsA m MG 41.10 -.7 +11.7 +12.7/E MidCpGrOppsI MG 49.69 -.6 +12.0 +13.0/D MidCpValA m MV 43.32 -1.1 +5.9 +15.0/A MidCpValI MV 43.50 -1.0 +6.1 +15.3/A MissouriMnBdA m SL 11.04 -.6 -.3 +2.5/A MrylndMnBdA m SL 10.46 -.6 -.5 +2.3/A MrylndMnBdI SL 10.46 -.7 -.3 +2.5/A NAMnBdA m SL 10.52 -.8 -1.8 +1.5/C NAMnBdI SL 10.57 -.8 -1.5 +1.8/B NWQIntlValI FV 25.22 -.2 -4.0 +7.0/C NWQSmCpValA m SB 54.01 -4.7 +2.9 +14.6/C NWQSmCpValI SB 55.53 -4.7 +3.1 +14.9/B NYMnBdA m MY 10.69 -.7 -.8 +2.4/B NYMnBdI MY 10.70 -.6 -.7 +2.6/A NewJerseyMnBdA m MJ 11.12 -.7 -.6 +3.0/B NewJerseyMnBdI MJ 11.16 -.7 -.4 +3.2/B OhioMnBdA m MO 11.18 -.5 -.4 +2.1/B OhioMnBdI MO 11.14 -.5 -.2 +2.3/A OrgIntermMnBdI SI 10.00 -.6 -.8 +1.3/B PEMnBdA m MP 10.69 -.5 -.3 +2.3/B PEMnBdI MP 10.67 -.5 -.2 +2.5/A RlEsttSecA m SR 19.52 -3.3 -.2 +6.3/C RlEsttSecI SR 19.85 -3.3 +.1 +6.6/B ShrtTrmBdA m CS 9.74 +.1 +.6 +1.2/C ShrtTrmBdI CS 9.75 +.1 +.8 +1.5/B ShrtTrmMnBdI MS 9.97 -.3 +.6 +.7/C SmCpGrOppsI SG 31.28 -3.1 +19.8 +18.2/C SmCpSelA m SB 10.27 -3.3 +11.6 +16.0/B SmCpValA m SV 25.37 -4.9 -1.3 +12.6/D SmCpValI SV 26.28 -4.9 -1.1 +12.9/C StrBalAllcA m MA 10.60 -.8 +.1 +6.6 StrBalAllcI MA 10.57 -.7 +.4 +6.9 StrCnsrvAllcA m CA 11.49 -.6 -1.1 +4.1 StrGrAllcA m MA 13.09 -.9 +1.6 +9.5 StrIncI MU 10.20 -.2 -1.1 +4.0/C TNMnBdA m SL 11.42 -.5 -.9 +1.8/B VirginiaMnBdA m SL 10.85 -.7 -.8 +2.3/A VirginiaMnBdI SL 10.83 -.6 -.6 +2.5/A WscnMnBdA m SL 10.44 -.2 +.8 +2.2/AOak AssociatesLiveOakHlthSci SH 21.54 +2.7 +10.9 +10.3/C PinOakEq LB 70.50 -1.5 +7.0 +16.8/B RedOakTechSel ST 28.84 -.9 +17.4 +28.0/B WhiteOakSelGr LB 97.89 -.5 +14.1 +18.8/AOak RidgeSmCpGrA m SG 18.60 -1.3 +19.6 +14.1/EOakmarkEqAndIncInv MA 32.57 -.4 +1.2 +9.3/C GlbInv WS 32.10 -1.7 -3.1 +10.7/D GlbSelInv WS 18.64 -.5 -3.4 +11.3/D IntlInv FB 25.96 +.5 -9.1 +10.1/A IntlSmCpInv d FQ 16.35 -2.7 -7.9 +8.3 Inv LB 89.31 +.1 +5.9 +16.6/B SelInv LB 45.86 -.9 -4.0 +10.9/EOberweisChinaOpps m CH 13.88 -4.0 -13.0 +11.2/E IntlOpps m FR 24.89 -2.0 -2.4 +11.6/B IntlOppsInstl d FR 12.52 -1.9 -2.0 +11.8/B MicroCp m SG 28.82 -3.8 +14.7 +23.8/AOld WestburyAllCpCor LB 18.64 +1.0 +11.8 +13.7/D FI CI 10.77 -.5 -1.1 +.2/E GlbSmMdCpStrat SW 17.49 -.9 +4.4 +12.1/D LgCpStrats WS 15.19 +.3 +5.0 +11.8/C MnBd MI 11.66 -.6 -.8 +.6/E StratOpps IH 8.06 +1.3 +3.1 +7.9/BOlsteinAllCpValAdv LB 26.02 +.2 +5.3 +12.3/E AllCpValC m LB 20.85 +.1 +4.5 +11.2/EOppenheimerActvAllcA m AL 14.97 -.7 +2.5 +10.3 ActvAllcC m AL 14.57 -.8 +1.9 +9.5 ActvAllcR b AL 14.86 -.7 +2.3 +10.0 CnsrvInvA m CA 9.56 -.3 +.5 +5.2 CnsrvInvC m CA 9.40 -.4 -.1 +4.5 CptlAprcA m LG 65.96 +.7 +12.9 +15.5 CptlAprcC m LG 49.57 +.6 +12.3 +14.6 CptlAprcR b LG 62.11 +.7 +12.7 +15.2 CptlAprcY LG 71.39 +.7 +13.1 +15.8 CptlIncA m CA 10.26 +.3 +1.8 +5.6 CptlIncC m CA 9.92 +.2 +1.2 +4.8 CptlIncR b CA 10.11 +.2 +1.6 +5.4 DevMktsA m EM 41.52 -2.2 -4.7 +13.8 DevMktsC m EM 38.61 -2.3 -5.2 +13.0 DevMktsR b EM 39.83 -2.2 -4.8 +13.5 DevMktsY EM 41.00 -2.2 -4.5 +14.1 DiscvA m SG 93.54 +.2 +22.2 +19.2 DiscvC m SG 67.01 +.1 +21.6 +18.3 DiscvMCGrA m MG 22.85 -.7 +14.6 +15.6/C DiscvMCGrC m MG 18.76 -.8 +13.9 +14.7/C DiscvMCGrR b MG 21.35 -.8 +14.4 +15.3/C DiscvR b SG 86.56 +.2 +22.0 +18.9 DiscvY SG 105.52 +.2 +22.5 +19.5 DivOppA m LV 24.57 +1.6 +3.7 +12.1/D DivOppC m LV 23.70 +1.6 +3.1 +11.3/E EqIncA m LV 32.96 ... +2.6 +10.8 EqIncC m LV 26.07 -.1 +2.0 +9.9 EqIncR b LV 31.48 ... +2.4 +10.5 EqInvA m WS 18.77 -1.1 +1.7 +12.0 EqInvC m WS 18.21 -1.2 +1.1 +11.1 EqInvR b WS 18.73 -1.1 +1.5 +11.7 FdmtlAltsA m AM 27.58 +.9 +2.5 +1.9 FdmtlAltsC m AM 24.33 +.8 +1.9 +1.2 GlbA m WS 98.77 -2.7 +2.8 +14.8 GlbAllcA m IH 19.55 -1.2 -1.1 +7.2 GlbAllcC m IH 18.62 -1.2 -1.7 +6.4 GlbAllcY IH 19.55 -1.1 -.9 +7.4 GlbC m WS 90.55 -2.7 +2.2 +13.9 GlbOppsA m SW 74.69 -1.2 +9.4 +28.8 GlbOppsC m SW 65.68 -1.3 +8.8 +27.8 GlbOppsR b SW 71.74 -1.2 +9.2 +28.4 GlbOppsY SW 75.69 -1.2 +9.6 +29.1 GlbR b WS 98.14 -2.7 +2.6 +14.5 GlbStrIncA m MU 3.72 +.5 -2.4 +2.9 GlbStrIncC m MU 3.71 +.2 -3.2 +2.0 GlbStrIncR b MU 3.72 +.2 -2.8 +2.5 GlbStrIncY MU 3.72 +.5 -2.2 +3.1 GlbY WS 99.01 -2.6 +2.9 +15.1 GoldSpecMnralA m SP 13.77 -.8 -17.0 +14.3 GoldSpecMnralC m SP 12.56 -.9 -17.5 +13.5 GoldSpecMnralR b SP 13.11 -.8 -17.2 +14.1 IntlBdA m IB 5.45 ... -5.4 +3.3 IntlBdC m IB 5.43 ... -5.8 +2.5 IntlBdR b IB 5.44 ... -5.6 +3.1 IntlBdY IB 5.45 +.1 -5.2 +3.6 IntlDiversA m FG 18.01 -1.7 -1.6 +11.6 IntlDiversC m FG 17.42 -1.8 -2.2 +10.8 IntlDiversR b FG 17.76 -1.7 -1.8 +11.3 IntlEqA m FB 21.28 -.2 -5.0 +9.8 IntlGrA m FG 41.58 -2.3 -5.3 +7.1/E IntlGrC m FG 39.27 -2.4 -5.8 +6.3/E IntlGrR b FG 40.75 -2.3 -5.5 +6.9/E IntlGrY FG 41.39 -2.3 -5.1 +7.4/E IntlSmMidCoA m FR 54.13 -.7 +9.0 +16.6 IntlSmMidCoC m FR 49.60 -.8 +8.4 +15.7 IntlSmMidCoR b FR 51.65 -.8 +8.8 +16.3 IntlSmMidCoY FR 53.75 -.7 +9.2 +16.9 LtdTrmBdA m CS 4.46 +.2 +.6 +1.5 LtdTrmBdC m CS 4.45 +.2 +.1 +.7 LtdTrmBdY CS 4.48 +.3 +.9 +1.8 LtdTrmGvtA m GS 4.32 +.2 +.2 +.4 LtdTrmGvtC m GS 4.31 +.1 -.6 -.4 LtdTrmGvtY GS 4.32 ... +.2 +.7 MainStrtAllCpA m LB 19.30 -.4 +7.6 +13.9 MainStrtAllCpC m LB 17.56 -.5 +6.9 +13.0 MainStrtAllCpR b LB 18.71 -.4 +7.3 +13.6 MidCpValA m MV 58.32 -.6 +1.9 +12.6/B MidCpValC m MV 47.88 -.7 +1.3 +11.8/C MidCpValR b MV 55.79 -.6 +1.7 +12.4/C MidCpValY MV 59.88 -.6 +2.1 +12.9/B MnStrA m LB 54.68 +.7 +7.2 +14.1/D MnStrC m LB 51.57 +.6 +6.6 +13.2/E MnStrMidCpA m MB 28.49 -1.1 +7.3 +12.6 MnStrMidCpC m MB 23.39 -1.2 +6.7 +11.7 MnStrMidCpR b MB 26.98 -1.1 +7.1 +12.3 MnStrMidCpY MB 30.84 -1.1 +7.5 +12.8 MnStrR b LB 53.60 +.6 +7.0 +13.8/D MnStrY LB 54.28 +.7 +7.4 +14.4/D ModInvA m MA 12.52 -.5 +2.2 +8.5 ModInvC m MA 12.21 -.6 +1.6 +7.7 ModInvR b MA 12.42 -.5 +2.0 +8.2 RisingDivsA m LB 20.99 +.5 +8.8 +13.3 RisingDivsC m LB 17.71 +.4 +8.2 +12.5 RisingDivsR b LB 20.85 +.5 +8.6 +13.1 RisingDivsY LB 21.76 +.5 +9.0 +13.6 RlEsttA m SR 24.48 -2.5 +1.0 +6.8 RlEsttC m SR 23.78 -2.6 +.4 +5.9 RlEsttR b SR 24.35 -2.5 +.8 +6.5 RlEsttY SR 24.76 -2.5 +1.1 +7.0 SrFltngRtA m BL 8.15 +.8 +3.5 +5.5 SrFltngRtC m BL 8.16 +.7 +3.0 +4.7 TotalReturnBdA m CI 6.59 -.2 -1.5 +1.7 TotalReturnBdC m CI 6.60 -.4 -2.2 +.8 TotalReturnBdR b CI 6.59 -.4 -1.9 +1.3 TotalReturnBdY CI 6.55 -.1 -1.3 +2.0 ValA m LV 38.43 +.9 +4.0 +12.1/D ValC m LV 36.64 +.8 +3.4 +11.3/E ValY LV 39.30 +.9 +4.2 +12.4/DOppenheimer RochesteAMTFreeMnsA m HM 7.15 -.5 +8.2 +6.5 AMTFreeMnsC m HM 7.09 -.5 +7.5 +5.7 AMTFreeNYMnsA m MY 11.26 -.5 +6.6 +4.5/A AMTFreeNYMnsC m MY 11.26 -.7 +5.9 +3.7/A CAMnA m MC 8.48 -.6 +6.4 +5.5/A CAMnC m MC 8.44 -.8 +5.8 +4.7/A HYMnA m HM 7.39 -.7 +9.8 +8.2/A HYMnC m HM 7.36 -.6 +9.3 +7.4/A LtdTrmCAMnA m SS 3.17 -.4 +6.0 +2.7/A LtdTrmCAMnC m SS 3.16 -.5 +5.8 +2.0/A LtdTrmNYMnA m SS 2.95 -.1 +9.2 +2.5/A LtdTrmNYMnC m SS 2.94 +.2 +9.0 +1.8/A MnsA m MY 15.62 -.6 +9.9 +7.0/A MnsC m MY 15.58 -.6 +9.3 +6.1/A MnsY MY 15.62 -.6 +10.1 +7.2/A NewJerseyMnA m MJ 9.33 -.2 +14.3 +3.9/A NewJerseyMnC m MJ 9.34 -.2 +13.7 +3.1/B PennsylvaniaMnA m MP 10.53 -.3 +11.2 +5.0/A PennsylvaniaMnC m MP 10.50 -.3 +10.5 +4.3/A ShrtDurHYMuniA m HM 4.44 +.3 +12.8 +3.3/D ShrtDurHYMuniC m HM 4.41 ... +12.0 +2.4/EOppenheimer SteelPatMLPAlphaA m LP 7.84 -.1 +3.5 +.7/E MLPAlphaC m LP 7.36 -.2 +2.9 -.1/E MLPAlphaPlusA m LP 6.47