Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

THE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ..............5 Local News .........1-8NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 STUDY PREDICTS MONKEY POPULATION BOOM IN FLORIDA PARKA troop of roaming primates in north-central Florida will nearly double in size if state wildlife managers dont step in and st op the monkey business, according to new research released Monday. See The News Wire Vol. 126 | Issue No. 324 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNTuesday, November 20, 2018High 82 Low 6255 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSWe will miss you, Don.CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX By ANNE EASKERSTAFF WRITERNORTH PORT „ The North Port Police Department is investigating the death of 76-year-old Barbara Jones, who was allegedly pushed down by her husband, Robert Jones, 77, while caring for him. Robert appears to suffer from dementia, according to North Port Police Department Spokesperson Josh Taylor. Were not medical doctors, so until we get those documents were hesitant to say,Ž he said. But it appears dementia is the case.Ž Police responded to the home on the 12000 block of Firewheel Place in Gran Paradiso around 8:30 p.m. Saturday after a call from Barbara Jones. At the time, Barbara was alert and speaking with of“cers. It did not necessarily seem life-threatening at the moment,Ž Taylor said. She was transported to a local hospital, where she passed away on Sunday of complications from her injuries. Robert Jones was also hospitalized for health care needs. Taylor said since Barbara passed away, and her husband doesnt really know whats going on, the department will have to wait for the autopsy to piece together the details of what happened. Due to the husbands condition, the charging decision will most likely be left to the State Attorneys Of“ce. What I think is going to happen is were going to get all the details together to do all the due diligence we need, get all the search warrants, and provide that to the State Attorneys Of“ce, and they will be in a position to make a decision on whether they want to “le charges or not,Ž Taylor said.Email: aeasker@sun-herald.comPolice investigate womans death By LUCY TOBIASSUN CORRESPONDENTGrowing up in Texas, Tim Norwood knew even as a kid that he wanted to be wealthy by his mid-50s and have his own vineyard label on a bottle of wine. Years passed. Norwood, a graduate of Texas Tech University with a bachelors degree in architecture, built an extensive resume in boat and automotive engineering. His mid-50s have arrived, but without the wine label. Instead Norwood, a Bradenton resident, hand-produces many varieties of natural sea salt with labels re”ecting their ”avors or harvest locations. Using blue, “ve-gallon buckets, Norwood hand-harvests organic sea salt from his sweet spots found after researching the Gulf of Mexico waters off Anna Maria Island, Longboat Key, Lido Beach, Siesta Beach, Casey Key and Venice Beach. Sea Salt Florida became a real business in 2016. His website is: www. SeaSaltFlorida.com. Now, in the fourth quarter of 2018, the numbers are: 15,000 packets sold, 31 stores carrying his various sea salt products, some of the very best local chefs are serving his salt and he has a robust presence at the Saturday Downtown Sarasota Farmers Market. Norwood wants to take Sea Salt Florida nationwide. But continuing red tide blooms put a hiccup in his expansion plans. I knew red tide would naturally occur from time to time so I planned ahead for it,Ž Norwood said. I store water and salt during good times. Im running low on that water now. If I run out of water I stored last winter that, would be a production-stopping hiccup.Ž The current sample map of red tide ( Karenia brevis ) shows red hot spots (high concentrations) of more than 1,000,000 K. brevis cells per liter in waters off Pinellas, Sarasota, Charlotte and Lee counties. A daily red tide sampling map by the Florida Fish and Wildlife Conservation Commission is posted on their website: www.myfwc.com/ redtidestatus. Red tide is always in the background at 1,000 cells per liter or less; we almost You swim where he minesFlavored sea salt comes from our beaches Tim Norwood wades into the surf to collect seawater along Anna Maria Island. Normally, Norwood would make more than 40 trips gathering water to process into sea salt but the water was not clear enough to process because of red tide. SUN PHOTOS BY TOM ONEILLTim Norwood displays a bag of sea salt he processed from seawater collected o Anna Maria Island.When the red tide ocially hits zero I will count 10 days. If it is still zero on the tenth day then, and only then will I harvest seawater again.Ž „ Tim Norwood, owner, Sea Salt Florida By JOHN HACKWORTHCOMMENTARY EDITORDon Royston never met a stranger. He would start talking with people at the grocery check-out and by the time he had paid, he knew everything about that person,Ž his wife, Lee, said. Don Roystons penchant for people began early and led to a successful career in Maryland in marketing and public relations. Engaging people, though, was secondary to his lifelong love affair with cars. Don, president of the Vintage (formerly Veteran) Motor Car Club of America, Southwest Florida Region, wrote a weekly You Auto Know column for the Sun newspaper and organized car shows all over Southwest Florida. The 85-year-old Punta Gorda resident wrote his “nal column, set to run this Saturday, not long before he passed away Sunday night at Don Royston, popular auto columnist, had a passion for cars and the community PHOTO BY MARGARET C. NORTON/GETTY IMAGESPort Charlottes Don Royston appeared on The Tonight Show with Jay Leno on Aug. 14, 1996. Royston brought the house down when he demonstrated his hog-calling abilities, summoning a real pig across the stage. Royston and Leno shared a love for ne automobiles.ROYSTON | 4 SEA SALT | 4Investigators believe husbands dementia may be to blameThe man with the captains hat passes awayBy STEVE REILLYSTAFF WRITERENGLEWOOD „ Manasota Key settled down Monday after a weekend of powerboat racing. Forty-nine powerboat teams headed home after competing in the Offshore Powerboat Association world championship Saturday and Sunday. The ever-popular Miss Geico retained its world champion title in the Offshore Powerboat Associations Extreme Class competition. Things went well, too, for the organizers of the all-volunteer fourth-annual Englewood Beach Waterfest. I think it went terri“c,Ž Waterfest president Steve Schroeder said Monday. He apologized about indulging in so many superlatives to describe how the two days of racing with even the weather cooperating made the event a success. It was the best time ever,Ž he said. We had a lot of great volunteers and board members.Ž Saturday saw standing-room-only crowds,Ž but fewer people Sunday. Schroeder said he wouldnt be surprised if the crowd size equaled last year with 30,000 or more people, once the tickets are all counted. The racing teams and OPA of“cials alone brought 700 or more people to Waterfest. The “nal numbers are still out for ticket, vendor, T-shirt and other sales, plus Waterfest still has outstanding bills to pay, but Schroeder believes Waterfest weekend a successOrganizers say fourth-annual event drew people, speedboat racersWATERFEST | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7 a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia 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 DANIEL SUTPHINSTAFF WRITERIf you saw the ”ashing red and white lights of a “re engine at Franz Ross Park on Sunday afternoon, it wasnt because of a “re. Members of the Charlotte County Fire & EMS stopped by the park „ “re engine and all „ to surprise the 220 or so kids of the Port Charlotte Bandits and their parents with a brand-new golf cart during their season-ending picnic. Their old cart was stolen in early October. I think we should name it Bandit,Ž said Shea Davis, president of the Bandits program, to the resounding cheers of parents and players. Bandit wins,Ž said Davis. The Port Charlotte Bandits Football and Cheerleading Program was formed in 1988 as part of the Pop Warner Little Scholars nonpro“t youth football and cheer program. The Bandits original golf cart, Old Faithful,Ž was stolen Oct. 13 and has not been recovered, according to CCSO Public Information Of“cer Katie Heck. We ”ew the (CCSO) helicopter over the area to try and track any trails that it may have been driven or dumped in, but to no avail,Ž wrote Heck in an email to the Sun Having the golf cart is crucial, according to Davis. Not only is it helpful for delivering water to the sidelines for the players, but also in case of injuries and emergencies. (For) injured players,Ž said Davis, we literally cart them off to meet EMS because, nine times out of 10, the “elds are wet and the ambulance is not going to get out there (onto the “eld) and then the gurneys cant make it through the terrain sometimes ƒ so this is a really critical part to have to make what we do work.Ž The Bandits had Old Faithful for around three years. The new cart was acquired through the efforts of the county “re department after “re“ghter and EMT Wendy Norman saw the Bandits Facebook post pleading for the return of Old Faithful. A Facebook post started all of this,Ž said Norman. Facebook can be a wonderful thing. I was thinking if we could raise $200 to $300. Well, then the “re“ghter family gets into this competition and then $20 apiece became $50 apiece and so on and so forth. Next thing I know, Im looking at $3,000.Ž The county “re“ghters and EMTs raised $1,580, according to Norman. The Suncoast Professional Fire“ghter Union, of which Norman is a member, matched the amount. The new cart was purchased from Thoroughbred Golf Carts of Englewood for $3,100, according to Norman. Its original price was closer to $3,900. They took a hit (on the price),Ž said Norman, but they were awesome.Ž The team at Thoroughbred also bumped Bandit up on its maintenance line so it would be ready for Sundays presentation. We wanted it ready to bring here,Ž said Norman. It took the village and I hope it gives you guys great happiness and were rooting for you guys out here.Ž Presentation of the cart was a surprise for both the kids and the parents; however, the parents seemed more excited by the donation than the kids, at times. Its amazing,Ž said Brianna Scinemi, whose son Logan plays for the leagues Tiny Mites. When the old one was stolen, people were devastated. How could people do something like that to a program like this? Its a blessing to the community.Ž The new cart isnt the only win for the Bandits this year. The Port Charlotte Bandits Football & Cheerleading Program, celebrating its 30th year, is sending “ve teams „ three cheerleading and two football teams „ to the Southeast Region Championship in Orlando this weekend. Funds were tight,Ž said Davis at the picnic. The golf cart was put on the back-burner with regionals coming up ƒ this is incredible. Im speechless. Ive still got goosebumps.ŽEmail: dsutphin@sun-herald.comFirefighters replace PC Bandits stolen golf cart Members of the Port Charlotte Bandits and “re“ghters and EMTs from the Charlotte County Fire & EMS pose at Franz Ross Park, just before surprising the programs kids with the new cart. Parents and kids of the Port Charlotte Bandits Program in the concession area at Franz Ross Park Football Field Port Charlotte Bandits board members and Pee Wee coaches Keith Chenault and Jim Krejci start up the programs new golf cart. PHOTOS BY DANIEL SUTPHINMembers of the Port Charlotte Bandits program pose with their new golf cart named, of all things, Bandit.Ž ON TO ORLANDO: BANDITS PEE WEE FOOTBALL TEAM EYES 3PEAT, BANDITS SENDING 5 TEAMS FOR REGIONALSThe Port Charlotte Bandits Football & Cheerleading Program, celebrating its 30th year, is sending five teams to the Southeast Region Championship in Orlando this weekend as part of the Pop Warner Little Scholars youth football and cheer nonprofit organization. For the programs Pee Wee football team, this will be their third year competing in the region championships on Friday, giving them a chance to three-peat; the first time for a team to do so in the programs history. The undefeated Junior Varsity football team will be competing in the region championships on Saturday for the first time. Also competing this weekend will be the Mitey Mite Cheer, Junior Pee Wee Cheer and Pee Wee Cheer teams. Wins at regionals will give the Bandits the chance to compete in the Pop Warner Super Bowl during the first week of December. There, they will face teams from around the country, at the ESPN Wide World of Sports Complex in Orlando. Last year, we had teams from Hawaii up there,Ž said Bandits President Shea Davis. Its a pretty big feat.Ž GoFundMe pages have been set up for both the JV and Pee Wee teams bids for national competition. MEET THE BANDITSThe Port Charlotte Bandits Football & Cheerleading Program was established in 1988 to inspire young athletes today. Age range for players starts as young as 5 and as old as 15. Players can join one of six leagues within the Bandits program Š Tiny Mites, Mitey Mites, Jr. Pee Wee, Pee Wee, Junior Varsity and Unlimited. The Port Charlotte Bandits compete as part of the Pop Warner Peace River Conference. Players are placed on teams based on age and weight. The Peace River Conference serves Southwest Florida and communities surrounding the areas of: Cape Coral, Charlotte, Clewiston, Englewood, Estero, Fort Myers, Immokalee, LaBelle, Lehigh Acres, Naples, North Fort Myers, North Port, Port Charlotte, Sarasota and Venice. The Bandits are based out of Franz Ross Park, located at 19335 Quesada Ave., Port Charlotte, FL 33948. CRIME STOPPERSIf you have any information about the Bandits stolen golf cart, please call Crime Stoppers anonymously at 1-800-780-TIPS (8477). The tipster will be eligible for a cash reward for any information leading to an arrest. Seen during the presentation of the new golf cart are, from left, Charlotte County Fire“ghter and EMT Wendy Norman, Port Charlotte Bandits President Shea Davis and Thomas Franz. adno=3622884-1

PAGE 3

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 3 Honda adno=3631257-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018FROM PAGE ONE his home. His wife, Lee, was at his side when he died. Born in Reisterstown, Maryland, Don moved to Punta Gorda full time in 1997. He started the local car club soon after, probably hoping it would equal the success he had forming a 500-member car club in Baltimore. He was a very dedicated man,Ž Lee said. He always had a car show to go to. I think he gave up his health for his hobby.Ž Dons passion for his column and car club sometimes led to rubbing some the wrong way, Lee said, alluding to his my way or no wayŽ attitude. He was abrupt at times,Ž she said. Anyone who knew him, however, could appreciate his love of cars „ especially convertibles. He owned 79 convertibles in his life,Ž Lee said. His favorite was a Clenet that was owned by Sylvester Stallone. He kept it in a hangar at the (Punta Gorda) airport.Ž His love of cars also brought him in contact with many celebrities who shared the passion. He was a guest of The Tonight Show with Jay Leno in 1996, where he demonstrated his hog-callingŽ abilities and chatted up the auto-loving host about collector cars. Former Sun Coast Media Group president and part-owner David Dunn-Rankin recruited Royston to write his You Auto KnowŽ column that has run each weekend for years. Dunn-Rankin recalled Monday how he pleaded for the column. Please, Don. Please. You are the perfect person to write an everymans newspaper column about people who live in our community. You know everyone. How much money will it take? The begging and pleading went on for years. Don and his captains hat were at every function, but he wouldnt write for us,Ž Dunn-Rankin said. Finally, he agreed to combine two of his loves, the people in our community and antique cars, into a weekly column. He loved that column that he did with his wife Lee. And he never did take payment (for it),Ž Dunn-Rankin said. The column led to twice-a-year car shows that each drew hundreds to the Sun of“ce in Charlotte Harbor. Ill never forget the expression on our newspaper senior leaderships face when I announced, Were going to do a car show at our Charlotte Harbor plant,Ž Dunn-Rankin said. They were underwhelmed, under-excited, under-pleased. Who would ever come to a car show at our plant? Who is supposed to recruit the cars? Who is going to recruit the food vendor? Who is going to recruit entertainment? I told them Don Royston was going to handle it all. After the eye-rolling, they asked if we could discuss. I said, yes, but we were doing it anyway. Don Royston says it can be done and when he puts his mind to it. ... Thousands of people showed up; hundreds took a tour of our facility. Dons encouragement, corralling of resources, and attention to detail created a twice-a-year event that continues to this day. Thank you, Don.Ž Don Royston will be cremated and buried at the Dover Methodist Church in Dover, Maryland, at his familys plot. Hell be the last of his family buried there,Ž Lee Royston said. A celebration of life ceremony will be scheduled in Punta Gorda at a later date.ROYSTONFROM PAGE 1always “nd it at that level,Ž said Leanne Flewelling, research administrator II, Florida Fish and Wildlife WCC, Fish and Wildlife Research Institute, St. Petersburg. At 5,000 cells per liter areas designated for shell“sh harvesting have to be closed,Ž Flewelling said. There is no level at which a beach is closed, it is very much handled by municipalities. It is not dangerous to swim but the Florida Department of Health suggests not swimming in areas with dead “sh.Ž Flewelling notes that red tide moves around „ red spots off the East Coast of Florida in recent weeks have now turned to gray. Gray is good,Ž said Flewelling. Harvesting seawater does not come under any red tide harvesting guideline. But Norwood has voluntarily ceased the harvest of seawater since June. Even when the red tide event is declared all gray and done, Norwood plans to be cautious. When the red tide of“cially hits zero I will count 10 days. If it is still zero on the tenth day then, and only then will I harvest seawater again,Ž says Norwood. Specialty sea salt is a gourmet item prized by foodies and chefs. We use his Siesta Key salt to season steaks,Ž said Evan Gastman, executive head chef at the Summer House Steak and Seafood on Siesta Key. We also put it on the plate with our unsalted butter. Siesta Key salt literally comes from 100 yards away from the Summer House.Ž Serendipity brought sea salt into Norwoods life. It all started on a plane ride from Washington State back to Tampa in 2012,Ž Norwood recalled. We had walked through vineyards, seen all the equipment they used and realized it took too much money to afford a vineyard. It is not for regular folks like us. I realized that dream of my own wine label was not going to happen. The dream died. So now what?Ž As he leaned, his face on his hand pressed against the planes window glass and his wife Janice slept with her head on his shoulder, Norwood, in true designer mode, made a long mental grid of all the things Florida has to offer „ sunshine, tourists, shells, beaches, “sh, water and, yes, saltwater. Bingo. A new dream was born. That night when we got home to Longboat Key I started thinking „ we are not created to live without salt,Ž Norwood noted. I want my sea salt to be the purest and very best sea salt there is.Ž Norwood declined to research sea salt on the internet. Not even a peek. Instead, using his architectural design background he spent two-and-a-half years “guring out the whole process. We were his first retail store,Ž said Nancy Feely, a Bradenton native and owner of Island Fresh Market in Holmes Beach. Ive seen sea salt when traveling in the United Kingdom, Ireland and Hawaii. It made sense someone would do it here someday. People love it. Sea salt makes a good local gift to take home.Ž Feely uses a number of varieties in her own cooking. She puts coffee sea salt on meat, loves blueberry sea salt on granola, uses key lime or lemon salt on “sh and, of course, all the wine ”avors of sea salt work well on meat. Sea salt harvesting is an ancient practice but Norwoods all-natural method is his own secret. The key is in the purity of the water and how I hand-harvest the salt,Ž Norwood notes. And each place is different. Salt is very speci“c to the place. They are not all the same because of environmental and ecological factors.Ž One batch of sea salt takes “ve to seven weeks to produce. His process is entirely natural and uses no additives or machinery. Norwood admits he gets carried away creating new varieties of sea salts „ like Charcoal salt, Coffee salt, Ring of “re salt with “ve different kinds of peppers in it „ the list is long. Two to “ve people a day call asking for his secrets so they can attempt to do the same. The bottom line is no,Ž Norwood said. I sell my awesome sea salt, not my development, investment or proprietary legacy.Ž Family members are involved in the sea salt business. Norwood sees Sea Salt Florida as a legacy for their “ve grandchildren „ it is theirs, providing all “ve graduate from a university “rst. He also hopes that “rst blue bucket he used in 2012 ends up in the Smithsonian someday. Meanwhile there are new sweet spots to “nd and new varieties to concoct. Sea salt is our wine,Ž said Norwood. He waves towards the Gulf of Mexico. This is my vineyard.ŽSEA SALTFROM PAGE 1 SUN PHOTO BY KYLE GALLIMORESun columnist and car show organizer Don Royston, wearing his trademark captains hat, poses for a photo earlier this year at the Charlotte Sun oce. Roystons last car show, held this month, drew hundreds to the Suns newspaper oce and printing plant in Charlotte Harbor. SUN PHOTOS BY TOM ONEILLTim Norwood wades into the surf to collect seawater along Anna Maria Island. Tim Norwood wades into the surf to collect seawater to supply his sea salt business. He sells his salt to local chefs and across the counter. Waterfest met its goal of $50,000. The “nal “gures should be ready by mid-December. By the end of December, Waterfest intends to distribute grants to nine Englewood-area charities and nonpro“ts. This year saw the “rst Waterfest Family Conservation Center. Mote Marine Laboratory and other environmental organizations staged interactive exhibits and other environmental education attractions for children and adults. The (conservation center) knocked it out of the park,Ž Schroeder said. Also, OPA of“cials liked that Waterfest attracted young adults and their families „ the next generation of their fans. Sabrina and Jerrid Velte, “rst-year Waterfest volunteers, attest to the family-friendliness of the events. We have a 9-year-old son who had a blast this whole weekend,Ž Sabrina wrote in an email to Schroeder. I saw families making sandcastles between races, teenagers on skateboards talking with race teams, kids lighting up when Miss Geico rolled back into the parking lot after the race ƒ I could go on.Ž Ron and Matt Smith State Farm agencies sponsored the Family Conservation Center. Even though Ron Smith had hoped more people would have visited the exhibit, he wasnt disappointed and thought the center did well for its “rst year. I think its a great program,Ž Smith said. Smiths agency is located on South Indiana Avenue (State Road 776), just south of the IndianaDearborn Street intersection. Even though his business is far from Manasota Key and not dependent on tourism, Smith saw participation in Waterfest not only as means to introduce his agency to potential clients, but also as an opportunity to support conservation and the Englewood community. He intends to be a sponsor next year. Now that Waterfest has seen its fourth successful year, Schroeder said, Hopefully, Waterfest demonstrated to local businesses that its here to stay. We hope more local businesses will want to become more involved with Waterfest next year.ŽEmail: reilly@sun-herald.comWATERFESTFROM PAGE 1 Spectators cheer racers as hundreds came to see the motor boat racing at Englewood Beach Racefest Saturday. SUN PHOTOS BY SANDY MACYS The Team CRC boat and the Geico boat kick up a spray during the start in their class at Englewood Beach.

PAGE 5

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWSCHARLOTTE Elizabeth HawkshawElizabeth BettyŽ Hawkshaw, 83, of Port Charlotte, Florida, passed away on Thursday, Nov. 15, 2108. She was born Oct. 3, 1935, in Frankenmuth, Michigan. Betty worked at the Pentagon for 25 years. She changed careers and was the secretary at St. Ritas Catholic Church in Alexandria, Virginia, for another 20 years. Betty retired to Florida in 2009 from Alexandria. She was an avid ceramic maker. Ceramics was her life; taking pride in the talent she had. Betty is survived by her sister, Jean E. Lupton of Port Charlotte; brothers, Bernard (Ruth), Alan (Lena) and Duane (Barbara) Hartman, all of Michigan. She was preceded in death by her husband, Jim, in 2007; sisters, Patricia Keller, June Lawson, SR Katrina Hartman, Wilma Counts and Nancy Artley; and brother, John Hartman. Betty will be interred with her husband in Alexandria. Donations in Bettys memory may be sent to The Michael J. Fox Foundation for Parkinsons Research, Grand Central Station P.O. Box 4777 New York, NY 10163 or National Alzheimers Association P.O. Box 96011 Washington, D.C. 20090. Arrangements are with National Cremation society of Port Charlotte, FL. For condolences please visit www.national cremation.com.NORTH PORT Donald R. SeniorDonald R. Senior, 91, passed away at his home in North Port, Florida, on the morning of Friday, Nov. 16, 2018. Don was born on June 7, 1927, in Philadelphia, Pennsylvania. Shortly after graduating from Central High School in Philadelphia, he joined the U.S. Navy during WW II and served in the Philippines. He returned from the war and married his high school sweetheart, Marilyn Mote, on Oct. 23, 1947. He attended night school for seven years at Drexel University after starting his family and earned a degree in Chemical Engineering. His engineering career started at Rohm & Haas in Philadelphia and ended at Congoleum Corporation where he retired in 1993. During his time at Congoleum, Don held numerous patents and provided his expertise to help build a manufacturing facility in India. Don thoroughly enjoyed his retirement, traveling the world with his wife of 70 years, spending time with his children and grandchildren and playing golf and bridge with his friends in the La Casa community. He had a passion for golf, had two holes in one and shot his age at 85. He body surfed his last wave at the Jersey shore at 88. He instilled the love of sports and the values of hard work and education into his family. Don is survived by his wife Marilyn, his children and their spouses; Steve and Sue Senior of Castle Rock, Colorado, Gregg Senior of North Port, Florida, Dave and Lisa Senior of New Hope, Pennsylvania, Stewart Senior of Morgantown, Pennsylvania, Cheryl and Gary Bohn of West Chester, Pennsylvania; his 12 grandchildren and “ve great-grandchildren. He was predeceased in death by his sister, Barbara Senior Mackey. His greatest joy was being with family and his legacy is his children, grandchildren and great-grandchildren. He will be greatly missed by all! A tentative memorial service is scheduled for January 19, 2019, at Christ United Methodist Church, 1475 Center Road, Venice, Florida, with a Celebration of Life lunch to follow at the club house in La Casa. In lieu of ”owers donations may be made to The Salvation Army, https://www.salvation army.org or Samaritans Purse, https://www. samaritanspurse.org. For condolences, please visit legacy.com. OBITUARIES 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. WORDS OF COMFORT „ Ruth SenterLife varies its stories. Time changes everything, yet what is truly valuable „ what is worth keeping „ is beyond time.Ž By VICTORIA VILLANUEVA-MARQUEZSTAFF WRITERPete Emrich was sworn in as North Port city commissioner at a special meeting Monday morning. He was elected to the District 4 seat and will be replacing Vice Mayor Linda Yates, who termed out of her seat. Emrich received 15,093 of the total 24,485 votes cast, beating Kevin Rouse, who received 9,392 votes. Emrich, who previously worked for the city for two decades, said he is looking forward to his return. Its great,Ž Emrich said. I felt like I had un“nished business because I worked there for 20 years, but I get to go back and I can work for the citizens, work with a lot of the same employees I worked with, so its like the circles come all the way around. Its like Im back where I should be.Ž One of his main goals as commissioner is to make sure people are comfortable with the changes contributing to the citys growth. Emrich cited the construction of the Atlanta Braves Spring Training facility as one of these changes. He said he wants to keep people informed and give them the opportunity to give the commission input during meetings. We have to transition with the Braves coming in,Ž Emrich said. Weve got businesses that are interested in coming into town. We have to make that transition feasible and comfortable for the citizens and to listen to the citizens on some of the wants that they want in town too.Ž Emrich said he and his family are very involved in volunteer and community work, which has allowed him to better understand how to serve the people of North Port. His wife, Elaine Allen-Emrich, is the Sun Community News Editor. Ive always served my community,Ž Emrich said. By doing that, you get to learn the community and you meet people in the community and you actually bond with them. Knowing what the lifestyles like, what theyre doing, what they want for their future and their children, by being involved you get a lot of those answers.ŽEmrich sworn in as new city commissioner SUN PHOTO BY VICTORIA VILLANUEVA-MARQUEZ Pete Emrich was sworn in as District 4 North Port city commissioner at a special meeting Monday morning. By DANIEL SUTPHINSTAFF WRITERCan you really put a price on the future? The city of Punta Gorda has ... at least, for the design of it. At Wednesdays City Council meeting, city staff will present the proposed contract with consulting “rm Dover, Kohl & Partners for the much-discussed City-Wide Master Plan project, a guide intended to help determine future growth in the city. The proposed contract calls for $285,330 to be appropriated from the citys Special-Use Fund, money acquired from the sale of Fishermens Village, meaning there should be no direct cost for the plans development to the citys taxpayers. Taxpayers and homeowners will not be affected at this time,Ž said City Communications Manager Melissa Reichert. This amount does not include additional services, according to city documents. Additional services and the appropriation of funds for those fees will be added to the project at the direction of City Council. Dover ranked “rst in the citys list of four “rms; Stantec Consulting Services took second with Sweet Sparkman Architects in third and Canin Associates in fourth. If the City Council members approve and award the contract to DK&P, city staff estimates to have the the master plan “nalized and approved in August 2019.Why is this important?Growth in Punta Gorda has been a hot topic in the community in the last year, more specifically since a March City Council meeting where council members discussed loosening the citys current land development regulations, such as building heights in the citys downtown center, to make it easier for developers to build within the city limits. Since that time, some residents have supported the idea of changing the citys LDRs to encourage new development, while others worry such changes will cause the city to lose its hometown and historic feel. The City-Wide Master Plan is intended to bridge the gap between those opposing views.How will developing a master plan bring the community together?One way the city hopes to gain insight from the community is through a charrette process that brings citizens, designers and others together to collaborate on a vision for a citys development. According to the proposed agreement between the city and DK&P, the charrette process will be scheduled for March 2019 when all Punta Gorda residents can attend „ seasonal and yearly. A “ve-day public design workshop will be held in Punta Gorda. In the agreement this workshop is described as an intense, multi-faceted approach to public involvement that will allow stakeholders to cooperatively develop a vision that serves as the foundation for future strategic decisions. It also allows the team to work on-site together with the client.How far back does talk of Punta Gordas future really go?The current City-Wide Master Plan and Design Charrette project was inspired by Team Punta Gordas 2005 Citizens Master Plan, a document intended to guide the city in its redevelopment and future growth after Hurricane Charley destroyed the city in 2004. It was formed in 2005 after extensive citizen input, as well as meetings with community leaders, public presentations, workshops and design sessions, according to Team Punta Gorda. While that master plan was helpful for the residents focused on restoring the city, Punta Gorda was hit by the late-2000s recession, which stalled any further building or development in the city. The new City-Wide Master Plan, as with its predecessor, will be based upon principles referred to as Smart Growth.Ž Smart growth is a theory in urban planning and transportation focused on growth in compact, walkable, urban centers to avoid sprawl.Where and when?City staff will present the proposed agreement with DK&P at Wednesdays regular City Council meeting at 9 a.m. in the City Council Chambers located at 326 W. Marion Ave., in Punta Gorda.Email: dsutphin@sun-herald.comThe design of Punta Gordas future gets a costCity staff to present contract, cost for City-Wide Master Plan consultant firmThe Charlotte County Sheriffs Office reported the following arrests: Jose Agustin Torres-Ruiz, 39, of Wimmaumma, Fla. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. Jesse Martin Fox, 31, of Tallahassee. Charges: loitering or prowling, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $8,000. Robert Michael Waldie, 30, 22200 block of Lockport Ave., Port Charlotte. Charge: DUI. Bond: $1,000. Rohan Ward, 45, 200 block of Taylor Lane NW, Port Charlotte. Charge: DUI. Bond: $2,500. Nicholas Michael Larrison, 19, 2200 block of Alton Road, Port Charlotte. Charges: failure to appear and underlying charge. Bond: $5,000. Tristan Eugene Royer, 34, 2800 block of Tilby Ave., North Port. Charges: out of county warrant and possession of drug paraphernalia. Bond: $6,000. Leopoldo Herrera Beverril, 35, of Miami. Charge: operating a motor vehicle without a valid license. Bond: $1,000. Jose Alberto Angarita Martinez, 39, of Miami. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. Maxene Jeanlouis, 33, of Kissimmee. Charge: possession of rearm ammunition or weapon by Florida convicted felon. Bond: $10,000. Clay Wolfgang Collini, 29, 1200 block of Flamingo Drive, Englewood. Charge: three counts o bond/ forfeiture/revocations, battery and petty theft 1st degree property $100 to under $300. Bond: none. Roman Matthew Fajardo, 19, of Cape Coral. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. Jose Luis Rodriguez Padilla, 28, of Bradenton. Charge: operating a motor vehicle without a valid license. Bond: $1,000. Gabriel Aguinaga, 50, of Bay City, Texas. Charge: operating a motor vehicle without a valid license. Bond: $1,000. Antonio Solis Castillo, 38, of Baton Rouge, Louis. Charge: operating a motor vehicle without a valid license. Bond: $1,000. Josea Manuel Serrano, 40, 3600 block of Brooklyn Ave., Port Charlotte. Charges: three counts o bond/forfeiture/revocations and driving while license suspended 3rd or subsequent oense. Bond: none. Walter Lee Cook, 50, 100 block of Dowling Ave., Port Charlotte. Charges: underlying charge and failure to appear. Bond: $6,000. Lezmore Anthony Emanuel, 54, 2600 block of Starlite Lane, Port Charlotte. Charge: violation of probation. Bond: none. The Punta Gorda Police Department reported the following arrests: Martine Louise Wildman, 48, of Fort Myers. Charges: DUI and resisting an ocer without violence. Bond: $1,500. Ivan Lara, 23, of Lehigh Acres. Charge: operating a motor vehicle without a valid license. Bond: $1,000. „ Compiled by Anne EaskerThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=3625402-1

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018So, wheres my tax cut?Editor: In my life before I became a retiree, I was a CPA in New York, so I am still interested in tax changes and how they affect people, and especially my husband and me. So I looked online for the new tax rules and regs and found that the standard deduction has almost doubled, but there are no more deductions for exemptions. I took out last years return and worked from that to kind of get a ballpark “gure of what my tax bill will be for 2018. And, lo and behold, my tax bill will be almost exactly the same as last year. I was amazed! I had been told by our truth-speaking president that this was the biggest, best, most incredible tax cut ever in the entire universe. So wheres my tax cut?Eileen Glassman Punta GordaPresident Trump is kind, charitableEditor: Former President Obama talked about who we areŽ as he traveled around the country ahead of the election. The implication was that Democrats are nice people and Republicans are mean people. I “nd that incredibly insulting and untrue. I also take exception to the implication that President Trump is not a kind and charitable person. There are numerous examples of his acts of kindness, from donating use of his plane to paying off a mortgage. It is divisive to imply that Democrats are the good guys,Ž and it needs to stop. Both parties have good and bad sides. The people in both parties have laudable and nefarious intentions. The people of both sides are products of their generations, locales, education, life experience and many other factors. Both sides are passionate about their beliefs. Where we start getting in trouble is believing the worst in our fellow man. The temptation is great. The supporting data sometimes overwhelming. But it will be the death of our republic.Malcolm Williams EnglewoodSandy Hook Promise must be fullledEditor: Today, I received an email from Mark Barden, whose 7-year-old son Daniel was murdered at Sandy Hook Elementary School in December 2012. He wrote about the upcoming sixth anniversary of the shooting: You may remember seeing my sweet little Daniels picture on the news „ the adorable redhead with a big smile and a missing tooth who was murdered at Sandy Hook Elementary. But Daniel was more than a photo that ”ashed across the screen „ he was a human being. He was a little boy who slept, who cried, who hoped and dreamed. ƒ He was my son, and he was robbed of the chance to live.Ž These incredibly sad words prompted me to spread the word about Sandy Hook Promise, the organization created in the memory of Daniel and the other murdered children. Its mission is to prevent gunrelated deaths in schools and communities across the country. Through its programs, children and teens learn how to spot the signs,Ž see something, say something,Ž and Say hello,Ž which encourages children to be socially inclusive. Sandy Hook Promise also offers programs for adults focused on suicide prevention and safety assessment. Six years after the Sandy Hook killings, were still having mass shootings, frequently involving children. If you are a parent, grandparent, educator, or just a concerned citizen, please visit Sandyhookpromise. org. Then reach out to your school administrators and community group leaders to implement their programs. The people at Sandy Hook Promise are there to help you make a difference in your community and possibly even save lives.Betty Masiello EnglewoodSocial media manipulating us allEditor: Marketing companies are using social media, subliminal messaging and other means to gathered information about us. Their research has produced information about our likes and dislikes, our political and religious beliefs, our income level and our hot buttons. They know all about us. This information is sold so we can be targeted for many reasons, mainly for sales promotions. As an example: A persons hot button is abortion. That person will receive stories, many exaggerated or even lies about abortion from different sources in different ways. Stories design to stimulate anger and frustration. It is unknown as to what degree this information is being used by foreign sources and others to in”uence our elections. The staggering division in our country can be traced to the targeting of folks political and religious emotions appeals. This form of brainwashing could very well account for people still supporting an administration without dignity or care for the people. Especially with those who reject compassion and common sense, yet call themselves Christians. Where power and big bucks are involved, very frightening things can happen. Information should be veri“ed, not taken on emotional appeals.Hank Pruitt Port CharlotteTrumponomics and steel tarisEditor: Who wins? ArcelorMittal is the worlds largest iron ore mining and steel production company. It is based in Luxembourg. It is owned by Mittal, which is located in India. They employ thousands of people in their U.S. operations. That is good for our steel workers. It is not good for the rest of us. Millions of U.S. workers and retirees must now pay higher prices for anything that contains steel. Our tariffs allow ArcelorMittal to raise their prices on steel. Millions of Americans will pay more for things like cars, appliances, bridges and buildings. Now, this company can send more pro“ts to Luxembourg and India. A few thousand Americans get to keep their jobs. Making America great again.John Schortemeyer 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 OUR POSITION : As the debut of the Atlanta Braves in their new West Villages stadium draws nearer, there are legitimate reasons to be excited.Port Charlotte has the Tampa Bay Rays. So why should we be making such a fuss about the Atlanta Braves building a new spring training facility at the West Villages development in North Port? After all, the Rays are a first-class operation. They have won an American League championship in 2008 and appeared in the postseason three times since then. Their ballpark in Port Charlotte was named one of the best in minor league baseball. All that is good. Actually, great. But the excitement building to see the Braves in their new home just wont go away. And for good reason. First of all, the Braves have a regional following that few teams can claim. Perhaps only the New York Yankees and Boston Red Sox can boast of fan support equal to the Braves. Then, there is the normal anticipation of a new state-ofthe-art stadium being built in South Sarasota County. Anything new always attracts attention. And this stadium will be nothing short of fantastic. A recent Sun story by Scott Lawson gave us some insight into how the Braves plan to win over a new legion of fans and how their ballpark will be second to none. Perhaps the biggest news, and best thought-out public relations move, is how the new stadium will embrace the entire community „ not necessarily just baseball fans. Think about it. The spring training baseball games, while the key draw for fans, will be just one component of the Braves year-round appeal. The Tomahawk Tiki Bar, which surely will be crowded on game days, will be open for lunch and dinner 363 days a year. The Braves will open their stadium two nights each month for movies. Season ticket holders will get in free and others will pay a nominal feeŽ to see movies on an enormous 40-foot by 80-foot screen „ which doubles as the largest scoreboard in all of Floridas spring training facilities. It doesnt stop there. One Sunday each month, the stadium is open to everyone to come in and play Wiffleball and run the bases. What a draw for families that should be. Dads and moms can load up all the neighborhood kids and take them to a real professional stadium for an afternoon of fun. There will be opportunities for amateur teams to come in and play other sports, like soccer and lacrosse on stadium property, which encompasses 90 acres. High schools will be able to schedule tournaments there and possibly even college baseball games „ possibly a real plus for the highly successful Snowbird Baseball Classic collegiate tournament played in the early spring each year in the area. And, if thats not enough, the Braves are promising a majorŽ concert event in the fall/winter of 2019. That is a logical and smart use of the stadium. The Rays and Charlotte County hosted the Beach Boys not long after Hurricane Charley hit here and it was smash hit. Sadly, no one ever followed up on that success. Were pleased to have a first-class tenant like the Tampa Bay Rays in Charlotte County. But were just as excited that well soon have a second Major League Baseball organization in North Port. The more the merrier.Our region is cheering for Braves win 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. Recent debates over Americas immigration policy are exposing a deep rift in conservative politics. In the Utah Senate debate earlier this year, Mitt Romney referred to U.S. policies that separated immigrant parents from their children at the border as a dark chapterŽ in American history. Others have urged President Donald Trump to uphold his campaign promises by taking stronger steps to restrict immigration. Those who support restricting immigration claim the U.S. economy is already at full employment, which means an influx of immigrants will only further strain public funds that are already stretched too thin. While calls for restricting immigration are often made on economic grounds, there is little evidence that restricting immigration will improve Americas economic situation. If anything, restrictionism would hurt the economy. Using phrases like full employmentŽ implies that the economy is a fixed pie. In reality, economies grow along with the population. More labor means more output. In turn, more immigrants mean more shoppers at local businesses, more jobs, and more prosperity for all Americans. Still, anti-immigration advocates insist that immigrants take jobs away from native-born Americans. Immigrants bring many benefits to USBENEFITS | 7 JOSH T. SMITH & JESSE BAKERTRIBUNE NEWS SERVICE

PAGE 7

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTI confess to a bit of queasiness about the soundness of Floridas election system even before our president and governor made their false and sometimes outlandish allegations about rampant election fraud in Florida and unethical liberalsŽ trying to steal the U.S. Senate race. First, my daughter in Vermont called me fretting that she still had not received the mail ballot she requested to vote in her “rst election. We had to ask the elections of“ce to overnight one. Then, on the Saturday before election, I showed up at a Pinellas elections of“ce to turn in my mail ballot to vote in person instead. A pleasant woman behind a desk instructed me to sign the digital screen reader and then told me it did not match the signature on “le for me. It looked to me exactly like my normal, sloppy signature. She studied it further and “nally said it was OK because I had my drivers license. I “lled out my ballot, waited brie”y in line, and slid the “rst page into the machine. MACHINE JAM. The queue behind me grew as several pleasant women scurried about trying to “gure out who had a key to the machine to retrieve the jammed ballot. I fed the ballot in again. MACHINE JAM. More scurrying. I tried a third time. MACHINE JAM. So I abandoned the pleasant women again prying open the machine and asked another pleasant lady behind a desk for a new ballot. This prompted a fair amount of discussion among more pleasant ladies about the proper procedure. Finally, ballot completed for a second time, the machine accepted it. Not a big deal, though it highlighted the sketchy way we exercise our fundamental right to participate in our democracy. But it was a big deal a few days later when Florida produced some virtually tied, high-pro“le election tallies. The entire world saw how buggy and amateurish our election system remains 18 years after the butter”y ballot election „ South Florida elections of“cials clueless and/or unlawful about how many uncounted ballots remained, how ballots should be secured, and how recounts should be handled. Theres an unfamiliarity not only with the process of a recount, but also what the rules are,Ž lamented Tampa attorney Ken Jones, who as a Republican elections lawyer worked on the 2000 recount in Palm Beach County as well as the 2008 recount of the Al Franken/Norm Coleman U.S. Senate race in Minnesota. But after the punch card ballots of 2000, I feel a lot better today about the technology thats in place,Ž Jones said. Recounts give us a peek inside the electoral sausage factory, and even with improved technology the picture is alarming: Multiple counties reported different results after conducting their machine recounts; More than 800 votes vanished without clear explanation in Hillsboroughs machine recount; Broward misplaced more than 2,000 ballots; Machines in Palm Beach overheated, forcing the county to recount 175,000 ballots; A machine in Duval failed to count 15,000 votes; Manatee had to recount 43,000 votes because a simple mistakeŽ in programming. Browards ballot design apparently confused thousands of people who failed to vote for a U.S. Senate candidate; Bay Countys elections chief generously and illegally allowed people to fax in and email votes; thousands of mail ballots were discarded because bureaucrats with no expertise did not think their signatures matched suf“ciently. If its any solace, the electoral process plays out the same every even year in November; We just dont happen to notice because statewide elections are only this close in Florida every fortnight,Ž said Daniel Smith, a University of Florida political scientist and expert on voting. Its not any solace. Most of Floridas elections supervisors are pros. But wouldnt we be better having our county commissioners appoint a real professional, rather than repeatedly electing former legislators with zero experience run our elections? County commissioners also would be more accountable for inadequate funding of elections of“ces. Another part of our problem, hate to say, is that we rely so heavily to our kindly neighbors to conduct our elections. For maybe a couple hundred bucks, these virtual volunteers serve as the backbone of of Election Day voting. Uncle Wilbur is a great bowler, but that doesnt mean he should run an election. You have to accept the fact that the people who staff and run these places are volunteers just doing their civic duty,Ž Jones said. If you want absolute perfection and a system that runs like a top, its not this.Ž A system closer to perfection requires more money. For instance, one way to help prevent very rare cases or electoral fraud without disenfranchising thousands of voters would be to use biometric veri“cation or “ngerprints, face or signatures. If millions of people use it to open their iphones or access their bank accounts, why not for voting? In theory, eligible citizens should feel as con“dent about our votes being received, counted, and validated as when we vote by mail or in person, just like we do when we deposit a check in an ATM machine that it will end out in our bank account,Ž Smith said. Of course, as good Americans, we want it on the cheap. We expect our election supervisors to do their jobs with a fraction of the resources, technology and staf“ng that “nancial service institutions have at their beck and call. As a country, elected of“cials and taxpayers apparently arent very interested in investing in our electoral system; as such, we get what we pay for.Ž Adam Smith is the political editor of the Tampa Bay Times.With electoral system, we get what we pay for ADAM SMITHTAMPA BAY TIMES The midterms suggest that President Donald Trump needs to doubledown on populism, just not the sort thats been his signature to this point. Trump is both too populist and not populist enough. His populism is largely, although not entirely, a matter of style „ combative, lacerating, emotive, unpredictable and grandiose. This sensibility is a central part of Trumps appeal. It also puts the accent on his personality, which is a double-edged sword, at best. For every Trump voter that it lights up, it reminds a suburban woman why she hates his guts. If Trumps populism is always based foremost on Rally Trump and Twitter Trump, i.e., on the behavior pushing the suburbs away from him, there is no way for him to try to tamp down the yawning geographic and demographic vulnerability underlined by the midterms. Other than on trade and immigration, Trump has governed as a fairly typical Republican. His biggest legislative accomplishment during the “rst two years was a tax cut out of Republican Central Casting. Trump knew that it didnt resonate as a campaign issue. Hey, did you hear that I created a 20 percent deduction for pass-through income?Ž wasnt the messaging he was looking for. He showed an instinctual sense that he needed a genuine middle-class agenda. He talked of a fantastical, imminent middle-class tax cut. And he insisted that Republicans would do a better job dealing with the problem of pre-existing conditions than Democrats, without offering any supporting policy. In the absence of any populist substance, Trump was thrown back on the caravan, and more caravan, and his usual mediagenic provocations. This pushed both his supporters and opponents to the polls, and „ with the exception of some key red-state Senate races „ more of the latter than the former. Going into 2020, he needs a populism that is less stylistic and more substantive, and one that has crossover appeal to Trumps working-class voters and suburbanites. Its easy to see a rough outline. One focus should be work. Oren Cass of the Manhattan Institute has written a new book, The Once and Future Worker,Ž that is a guide to new conservative thinking on how to support a healthy labor market. The Trump team should crib from it freely. Another broad category should be the cost of living, especially health care and college. Although you wouldnt know it from the midterm campaign, conservatives do have proposals to deal with pre-existing conditions. The thrust of the GOP health care agenda is to reduce costs to consumers, a theme Trump should emphasize. It should be natural to take on the costs of higher education, driven in part by the unintended consequences of federal programs, and explore alternative means of training and accreditation besides four-year college. Trump, of all politicians, should want to promote the interests of young people entering the workforce without a fouryear degree. As for Trumps signature issue of immigration, it would go down easier in the suburbs if he began talking about E-Verify, which puts the focus on the employers who hire undocumented immigrants rather than the immigrants themselves. The problem is that these are relatively smallbore ideas that dont lend themselves to Trumps rhetoric of large claims and easy-to-understand villains. Taken together, it can be an agenda larger than its parts, but it will need to be thought through and cant just be grabbed off the shelf. Even if the Nov. 6 results werent as encouraging to Trump as they “rst appeared, he is still very much in the game. But unless some exogenous event boosts Trumps standing to another level, he is dependent on Democrats once again nominating a candidate unacceptable to the white working class (and not particularly popular in the suburbs, either). Even then, it could be a near-run thing. Best to deepen and widen his populism in advance of another effort to thread the electoral needle. Rich Lowry can be reached via email: comments.lowry@ nationalreview.com.Trump needs to emphasize populist policies Rich LOWRYNational Review But research from immigration expert Giovanni Peri suggests that restricting the flow of immigrants actually slows job creation, leaving natives with fewer opportunities. On average, business owners employing immigrants have lower labor costs, which enables them to invest those savings in expanding their operations. As businesses grow, they hire more employees, leading to a net growth in jobs available. Theres also powerful and growing evidence that immigrants start more businesses than natives. Theyre twice as likely to do so, it turns out. So its not just that immigrants allow existing businesses to expand, they also give natives more jobs to choose from. Instead of taking employment options away from natives, immigrants are creating them. Besides the jobs immigrants create, its unlikely that the U.S. economy is at full capacity. Here too, studies show that rather than straining labor markets by moving to areas with few available jobs, immigrants tend to enter areas that have existing labor market gaps. In fact, because of immigration restrictions, some jobs go unfilled for long periods of time. Immigration expert Michael Clemens conducted one study that looked at the North Carolina Growers Association. The NCGA is a group of farmers who collectively apply for work visas to staff their farms. In 2011, the NCGA needed 6,500 workers, yet only around 260 natives applied „ just 4 percent of the NCGAs total needs. Dr. Clemens study concludes that foreign agriculture workers fill jobs that native workers will not, and that by filling these jobs, foreign workers benefit North Carolinas economy and create jobs for Americans.Ž Critics of increased immigration can tout the costs of immigration, but they also cant ignore its benefits. Immigrants are highly motivated contributors to the American economy, not dead-weight living on public resources. Immigration will be a defining element of President Trumps legacy. Reducing immigration restrictions by removing quotas that keep highly educated immigrants out of the United States and protecting the children of undocumented immigrants are two points where President Trump can ensure that his record on immigration is a positive one. Josh T. Smith is a research manager at the Center for Growth and Opportunity at Utah State University and a contributor with Young Voices. Jesse Baker is a CGO graduate research fellow at the Center for Growth and Opportunity.BENEFITS FROM PAGE 6 Let The DONT BE LEFT IN THE DARK! Light Your Way! Your source for local, national & world news. adno=3626063-1 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 adno=3616367-1 Where Shopping Makes Cents charlottecountychamber.org adno=3611928-1 Englewood Car Wash & Detail CenterHAPPY TURKEY DAY!Dedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMON -SUN 8AM TO 5PM We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 11/27/18 20% OFFANY DETAIL SERVICEExp. 11/27/18 (Must present Coupon before service) 2018 adno=3628450-1 adno=3631709-1 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by AppointmentBLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 $2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICEadno=3624424-1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Worked off nervous energy, say 6 Grounded fast jet 9 Like imitators 14 Maine town on the Penobscot 15 Letter after sigma 16 Food from heaven 17 Traditional Easter dinner 19 “... better __ worse”: wedding vow words 20 Wedding rental 21 “Not bad, not great” 22 Cuts anew 23 “In your dreams!” 25 Steinway seat, perhaps 27 Biological mapping subjects 29 By the seashore 30 Garden tool 31 Scientist Wernher __ Braun 32 Undercover agent 33 Ohio’s has wheat and arrows 38 Transmission type: Abbr. 41 Line on many a receipt 42 Hold (onto) 46 Take advance orders for 49 Colder than cold 51 Boating safety feature 53 Former couples 54 Curly-horned goats 55 Mama’s mama 57 Vietnam New Year 58 Renaissance fair garment 59 Glancing blow on the road, and a hint to the puzzle’s circles 61 Still soft, as concrete 62 Sci-fi vehicle 63 Golf targets 64 Jury members 65 Wooden pin 66 Wide-mouthed pitchers DOWN 1 Canoe carrying 2 Turned on 3 Cajolery 4 Running trio? 5 Colon components 6 Equilibrium 7 Polynesian island nation 8 “Rub-a-dub-dub” vessel 9 Microscopic organism 10 Analyzes grammatically 11 Babies 12 Mt. Hood hood? 13 How scolding words may be spoken 18 Leisurely gait 22 ABC exec Arledge 24 Enemies 26 Cpls. and sgts. 28 Muscular 2017 “Dancing With the Stars” competitor 31 Distress 34 Book of maps 35 Gymnast’s powder 36 Vatican vestment 37 Lounge (around) 38 Call it quits 39 Chicago newspaper 40 The “D” of “NORAD” 43 Silk or cashmere 44 Climbing vine 45 Snack cake maker with the Nasdaq symbol TWNK 47 More appealing 48 Spits out, as a DVD 49 Old salt 50 __ Reader: eclectic digest 52 Chef’s cutter 56 Tennis great Arthur 59 “How’s it hangin’?” 60 __ factor: impressive quality 2018 Tribune Content Agency, LLCBy Craig Stowe11/20/18Monday’s Puzzle Solved11/20/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSBy BETSY CALVERTSTAFF WRITERBehind-the-scenes work is paving the way for more sidewalks and trails. Charlotte County commissioners last week approved a land swap in the South Punta Gorda Heights neighborhood that will help the county add more sidewalks or park trails in the future. The swap of less than an acre was with property owners PGBK Properties LC and includes slices of land on and near U.S. 41 around St. Pierre Road. County of“cials could not say what trails or sidewalk project the swap was associated with. Theyre not created yet,Ž county spokesman Brian Gleason said of the trails and sidewalks, but the property is strategically located where future trails/paths would likely be.Ž The countys Real Estate Services of“ce wrote: The exchange will improve the countys multi-use trail connectivity plan as well as allowing the lot owners to develop adjoining parcels to their maximum potential.Ž A master pedestrian and bike plan is currently circulating to various boards. The plan outlines 53 projects over 20 years costing an estimated $40 million. Among the higher priority projects are those adding shared-use paths along U.S. 41. Having this plan will allow the county to apply for the government grants to pay for many of these projects, Community Services Director Tommy Scott told the Parks and Recreation Advisory Committee earlier this month. In the exchange, the county gave up a park parcel to acquire portions of commercial and residential zoned parcels.Email: ecalvert@sun-herald.comLand swapped for future trails, sidewalksSmall swap part of big plans PHOTO BY BETSY CALVERTThe county swapped public for private land in this area o U.S.41 in Punta Gorda with the aim of building future sidewalks and shared-use paths. By WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ Two amendments to the Sarasota County Charter, overwhelmingly approved by county voters on Nov. 6, could have both financial impacts to the county and hamstring future actions by county leaders. Both amendments focus on Beach Road on Siesta Key, and were fostered by a special interest group, Reopen Beach Road, a Florida nonprofit corporation formed by Mike Consentino, a Siesta Key resident. Consentino has appeared at several county commission meetings over the past two years, urging commissioners to reverse a May 2016 decision to vacate about 373 feet of Beach Road. Commissioners made that decision due to the deteriorating condition of that portion of the road and the high cost to repair the segment. Unsuccessful in that effort, and in the ongoing litigation challenging the countys vacation of the road, Consentino resorted to the charter amendments as a means to gain what he wanted. The first issue, which passed with 72 percent of the votes, will require the county to retain and not sell countyowned park, preserves, beach and water access, and waterfront vistas according to the ballot title. The second measure, which received 65 percent of the vote, explicitly requires the county to rescind the vacation of Beach Road and reacquire ownership as the road existed on Jan. 1, 2016. Despite passage of the amendments by voters, whether they will be enacted into the county charter remains an open question. Last week, a county spokesperson wrote by email that the county attorneys office is continuing its review of the amendments to try to determine the next steps. In addition, the county has also filed a cross claim in the ongoing litigation over Beach Road alleging both that the amendments are unconstitutional as infringing upon the county commissions statutory authority, and vague in that voters were not informed about the potential impact of the two measures. In mid-October, Twelfth Judicial Circuit Judge Frederick Mercurio heard similar arguments during an emergency hearing on a motion filed by landowners adjacent to the vacated portions of the road. Mercurio ruled that that he found no irregularities in the two proposed amendments, placing the outcome of the countys challenge in doubt. A somewhat subdued Consentino appeared at the Nov. 7 county commission meeting, and addressed commissioners. Noting the approval of the amendments the night before, Consentino said, ƒ it compels you guys to do the right thing with respect to our elderly and mobility-impaired, and with respect to our comprehensive plan.Ž Commissioners did not address the amendments during their Nov. 7 meeting. Of particular concern to county officials is the pending deal with Mote Marine. Fearful of the impact of the first measure, commissioners hastened to approve a term sheet with Mote that would allow the organization to acquire about 12 acres in Nathan Benderson Park to construct a new aquarium. Commissioner Charles Hines, an attorney, has said that an argument can be made, based upon the vague language of the amendment, to invalidate the sale of any land that overlooks a body of water, even a retention pond. Because the county vacated the road, the property is now owned by three landowners, and the second amendment would mean the county would have to buy the property first, then repair the road. The cost of both is unknown, but during the hearing in front of Mercurio, Lewis Hall III, the attorney representing landowners Dennis and Wendy Madden, referred to a deposition in the matter, saying the repairs were estimated at $7 million. While a judge earlier dismissed Consentinos original claim in the litigation that the county had violated the comprehensive plan by vacating the road, passage of the charter amendments now keeps the litigation and the arguments therein alive. As noted by Assistant County Attorney David Pearce in a recent court filing, The constitutionality of the charter amendments is a real issue and not an academic one.Že-mail: jondaltonwr@gmail.com Controversy continues over Sarasota Countys charter amendments

PAGE 9

OUR TOWN: BUSINESS Tuesday, November 20, 2018As we approach Thanksgiving „ and the Back Friday/Cyber Monday shopping epoch „ feast on this: Forbes reports 2017 Thanksgiving weekend shoppers signaled a shifting presence for the convenience and ef“ciency of online shopping.Ž Thats because a whopping third exclusively shopped online. Some 40-percent shopped both in-store and online. Only about a quarter exclusively shopped in a store. When the dust settled, Hitwise.com reported the top 50 retailers „ led by Amazon „ processed 54.2 million online transactions between Thanksgiving and Cyber Monday. Adobe Digital Insights tallied all 2017 holiday season online shopping sales at $108 billion, almost 15 percent higher than 2016. And for all of 2017, e-commerce sales amounted to $453 billion, according to the U.S. Department of Commerce. The money here? HUGE. So, its not surprising that the National Consumers Leagues Fraud. org received more complaints about merchandise scams in 2017 than any other type of online fraud, making up nearly 40-percent of the internet scam complaints. Internet merchandise scams come in many forms „ often involving bogus sales of high-dollar goods such as electronics, designer clothing, and even pets,Ž NCL explains. Many victims “rst encounter these scams via online ads promising deep discounts on popular merchandise. When they click on the ads, they are directed to a website to enter payment information or are instructed to contact a scammer directly. Unfortunately, once the money is paid, the merchandise never arrives. In many cases, buyers report being contacted again and instructed to send more money to cover fake shipping or insurance charges.Ž The takeaway? Practice safety “rst when shopping online. Looking for an item or company using a search engine like Google? Dont automatically click on the “rst result, even if it looks like the one you want. Imposter websites „ with a slightly different URL address „ may appear ahead of a legitimate company. Be especially aware of one-day-only promotions for hard-to-“nd items from unrecognized websites. Instead, shop online merchants you know and trust. And look for a padlock icon or httpsŽ before purchasing. The sŽ means secure, with payment and personal information encrypted. In addition, the NCL recommends doing a price-check for similar merchandise before trusting an unknown online retailer, especially one Online shopping: Safety first DavidMORRISC By JUSTIN RAFFONESUN CORRESPONDENTSeven years ago, Ken Giunta opened Ace Drums in Port Charlotte. At the time, that was the stores main focus „ drums and percussion instruments. There is much more to the company than drums now, and much more to Giunta than a business owner. Ace Drums has evolved into a premiere music shop that includes an ensemble of instruments to go along with the various lessons offered by Giunta and other local teachers. Giunta himself has been exhibiting his love of music in another way over the last six years „ as the drummer for the Charlotte County-based, 10-piece band, The BoogieMen. Q: What are you most looking to give to your customers as a business? A: We provide whatever we can to help out the local musicians and students. We offer lessons in just about all the school instruments. Drums, piano, vocals, guitar, bass, violin, clarinet, sax, ”ute. We do repairs and service works, we carry all types of books and accessories. Q: Why did you choose Port Charlotte for your stores location? A: I just wanted to be in a nice little town, its turned out to be a beautiful, wonderful place to live and run a business and play music. Q: Was there a band or musician that inspired you to play music and want to open a store? A: When I was a kid growing up it was everything, I never focused on just one style. I loved all music, all musicians, all different types of bands. This (The BoogieMen) is my favorite band, I love working with this group and what we do. We do a lot of bene“ts and fundraisers, we give back to the community and we do an awful lot for the local community every year. Q: How have you seen your store and the local musical community grow over the last seven years? A: The community is growing, musicians are growing. Theres lots of live music for anybody to play, such as a single or duo or a 10-piece band like ours. Theres a lot of opportunity for everybody. The store has grown tremendously. It was just supposed to start out as a nice little drum shop, and as people have needed stuff, weve tried to meet the needs of the local musicians and the kids. Q:What kind of music do you play with The BoogieMen? A: Its everything. Its soul, its funk, its classic rock, its a very very good mixture. Q: Is there one song in particular you like to play more than any others? A: I like them all, and we do them all so well, so I have nothing thats a favorite or nothing that I dont like. Everyone works together so well, and its really a pleasure to work with them. As the store has grown, Giunta has made sure to accommodate any need a customer may have; whether it be rentals, lessons, restorations or selling vintage and Not just a drum storeAce Drums thriving as community music store Irvings, a new coffee and creamery shop, has opened on Englewoods West Dearborn Street, and things there started brewing in a hurry. I met one of the owners, Dennis Parks, when he was in the process of getting opened. He told me hes from Nantucket. His partner in life and business, Nicole Gorman, is also from there, and she was the manager of that citys famous Club Car Piano Bar. Mixing her background and his ambition to run a coffee shop, they found this place in Olde Englewood Village, and have been running a very successful business ever since. One of the things that will make the business unique are its hours. Theyre open at 6:30 a.m. and stay open until 9 p.m. each day. Thats seven days a week, 365 days a year, including Thanksgiving, Christmas, Easter and every other holiday that comes to mind. Now, you and I know the hours of an establishment will not necessarily spell success, but whats behind that service „ their product „ will bring customers back. Their willingness to always put the customer “rst is how they feel about everything they do, especially in the products they serve. The “rst thing I noticed was their brand-new $2,000 Espresso machine. It goes well-beyond state-of-the-art and is capable of making a cup of coffee. The aroma will get you, and your taste buds wont stand a chance. If youre a coffee nut like I am, Somethings brewing at Irvings Coffee Shop PHOTO PROVIDED Dennis Parks makes the coee at Irvings, his new coee shop on West Dearborn Street in Englewood. By ANDREW SOERGELASSOCIATED PRESSCHICAGO „ The recent turbulence in the U.S. stock markets is spooking some older workers and retirees, a group that was hit particularly hard during the most recent “nancial crisis. Theres no indication, though, that the recent volatility has brought about large-scale overhauls in retirement planning. Theres a lot of fear that if you have another event like 2008 and you retire the year before or the year after, youre screwed. Im not taking that risk,Ž says Mark Patterson, a recently retired patent attorney from Nashville, Tennessee. Theres a huge fear of folks my age that theyre going to run out of money and theyre going to need to rely on the government for help.Ž By the time the market bottomed out during the “nancial crisis in 2009, an estimated $2.7 trillion had been wiped out of Americans retirement accounts, according to the Urban Institute. Older Americans, in particular, have had a tough time recovering their losses. The Pew Research Center estimates the net worth of the median Baby Boomer household in 2016 was still nearly 18 percent shy of where it sat in 2007. In the two years since Donald Trumps election, 62 percent of Americans „ and 76 percent of those 65 and over „ dont believe their “nancial situation has improved despite the run-up in the stock markets, according to a recent Bankrate survey. Nearly 1 in 5 respondents said their “nances have actually gotten worse. Paul Kelash, vice president of consumer insights at Allianz Life Insurance Co., says the market Volatile stock market spooking some older workers, retirees AP PHOTOTheres a huge fear of folks my age that theyre going to run out of money and theyre going to need to rely on the government for help,Ž Attorney Mark Patterson said. SUN PHOTOS BY JUSTIN RAFFONEKen Giunta in the Ace Drums store and leather jacket. Giunta is the drummer for the local band The BoogieMen.STOCK | 5 LANG | 5 LangCAPASSOCACE | 5 DAVID | 5

PAGE 10

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018OUR TOWN „ BUSINESS NEWSDear Dave, Are home warranties a waste of money if someone has been following your plan and already has six months of expenses set aside in an emergency fund, plus home insurance? „ Andrea Dear Andrea, Home warranties are a waste of money even if you dont have quite that much set aside in an emergency fund. I recommend an emergency fund of three to six months of expenses to cover the unexpected things that life will throw at you. This amount of cash, sitting in a good money market account with check writing privileges, will give you easy access in the event of a “nancial emergency. I dont recommend extended warranties of any kind. Theyre just not a good deal. Youre better off to self-insure against things breaking down, and putting what would have been pro“t and marketing dollars for the extended warranty company in your own pocket! „ DavePut retirement on hold temporarilyDear Dave, Should I stop making contributions to my 401(k) account for a year in order to save up an emergency fund? Thanks to you, Im 33 and debt-free. „ Blake Dear Blake, Congratulations on being debt-free at such a young age! I appreciate the credit, but the truth is I just pointed you in the right direction. You made the sacri“ces and did all the hard work. Im really proud of you! Yes, my advice is to temporarily stop making contributions to your 401(k) until you save up an emergency fund of three to six months of expenses. It shouldnt take a year, though, to set aside an emergency fund if youre debt-free and making decent money at your job. Just make it part of your monthly budget plan, and get that emergency fund set up in a few months. Heres the way I look at it. If you dont have an emergency fund, but youre contributing to a 401(k), theres a good chance youll end up cashing out your 401(k) if something happens that leaves you with a large, unexpected bill. When you cash out a 401(k) early, you get hit with a penalty plus your tax rate. Thats not a good plan! And thats just one of the reasons I tell people to have an emergency fund in place before they start investing. „ Dave Follow Dave Ramsey on the web at daveramsey. com and on Twitter at @ DaveRamsey.Are home warranties a waste of money?It is very hard to believe that we have already arrived at Thanksgiving week. Whatever your plans are to celebrate, we wish you all peace and health as you share precious time with family and friends. Our of“ces will be closed Thursday and Friday this week to allow our small team to treasure time with their families. We encourage you all to visit www.puntagordachamber. com to see all that is going on. Under Quick Links, youll “nd our calendar of events. The Saturday and Sunday Farmers Markets will be operating as usual, and please do not forget as you prepare for Black Friday and Small Business Saturday to support your local merchants. They are the real lifeblood of our community and every dollar spent here within our area helps to strengthen our very own back door. Our local businesses are here to support the community year-round and now is the time to show your loyalty to them. Thank you.Mindi FestWow, our community showed its very best side this past weekend, with a capacity crowd attending the “rst Mindi Abair festival ever. We are thrilled to announce that Mindi has already agreed to return in 2019, it really didnt take much persuasion. She loves coming here and working with us, where a bond has developed that will be very hard to break. Tickets for 2019 are already on sale for Nov. 16, 2019. Dont miss out. Mindi is the very best promoter our city could ask for. While youre on our site, check out the 14th Annual Wine and Jazz Festival set for Feb. 23, featuring Gerald Albright, the Sax Pack and Matt Marshak. Another great weekend for our city to shine.Sale is Dec. 1Following our recent Citywide Garage Sale in the Bal Harbor Shopping Plaza (Aqui Esta/Bal Harbor), we are very pleased to announce that we shall be returning for another sale on Dec. 1, from 8 a.m.-noon. If you are looking to sell some pre-loved items, give us a call at 941-639-3720 and well get you taken care of. The cost is only $15, for which you get two parking spaces, one for your vehicle and one for your table(s) of goods. In this location, you may bring a secured 10-by-10-foot canopy if you so wish. Space is limited, so dont delay in giving us a call during of“ce hours.Lots to doPlease also mark your calendar for the Annual Punta Gorda tree-lighting ceremony. People are calling and asking. The date is Nov. 30. Further details to follow when we hear. We have added an exciting attraction to visitors to our area, starting Jan. 10 through April 4, in conjunction with the Punta Gorda Historical Mural Society. Every Thursday, starting from the PG Chamber of“ce at 252 W. Marion Ave., Punta Gorda, we invite you to join us in a guided walking tour of our beautiful city, stopping at historic murals along the way. Learn about the local history depicted in each mural, when it was painted and by whom. The tours start at 9:30 a.m. and will last about two hours (with rest stops). To purchase your tickets (tour size is limited), call 941-639-3720 during of“ce hours. Tickets are only $15 per person, bene“ting the Mural Society. Our trolley tours next year will operate on Wednesday and Friday afternoons. Give us a call and well be happy to discuss the various options with you for these everpopular trips.NetworkingTonight we meet at 5.30 p.m. at the FourPoints by Sheraton for our November After Hours networking. Again, please call today to RSVP. Next Nov. 27, we invite you all to join us for our Ribbon Cutting ceremony for Beckys Garden Shoppe, 6450 Elliott St., Punta Gorda. Beckys is a hidden gem where you will be tempted by beautifully planted pots, exotic plants and so much more. The ceremony starts at 5 p.m., with the ribbon-cutting at 5:30 p.m. Call us to RSVP. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@ puntagorda-chamber.com. Charlotte Sun is a proud Platinum sponsor of this Chamber.Keep up with the Punta Gorda Chamber eventsThe expression goes like this: Sometimes the best way to appreciate something is to be without it for a while.Ž Unfortunately, for the better part of last four months, we lost the ability to enjoy Englewood Beach. While the economic impact has been negative to business owners, the employees who work for those businesses have been devastated by the inability to earn the weekly page checks that they were accustomed to. This past weekend we were reminded of the valuable jewel that Englewood Beach is. I had the opportunity to greet people as they entered the gates of the Englewood Beach Waterfest. Many of those I spoke with had never been to Englewood Beach, while others were thankful to be back. With no evidence of the dreaded ride tide, thousands of people enjoyed a vibrant beach party with entertainment being provided by multiple sources. Families enjoyed themselves in the Family Conservation Center where they were able to experience exhibits by Mote Marine Laboratory, the Friends of Stump Pass Beach State Park, the Lemon Bay High School Marine Conservation Club, the Venice Wildlife Center and others. Interactive displays included face painting, a treasure hunt, toy boat building and even a butter”y garden where people were able to feed butter ”ies. A thank you goes out the State Farm agencies of Ron and Matt Smith for their sponsorship of the center. Of course, the World Championship boat races were the major draw of many and they were not disappointed. This years event had one of the largest “eld of boats of any event across the country. Why do so many of the boat teams come here? They are people toŽ and they really enjoy Englewood Beach and the people of our community. Throughout the weekend, I had people tell me how much they enjoy the hospitality of the Englewood community and they looking forward to coming back next year. While we dont want to ever forget the circumstances that caused such a challenging four months, for this past weekend ƒ it was good to have our beach back!Photo contestStarting Wednesday, we will have the photo contest entries on display in the Chamber lobby. Please stop in to check out the wonderful pictures and vote for your favorites. Ed Hill is the executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com or 941-474-5511.The Family Conservation Center is a big hit for WaterfestThe Board of County Commissioners and Punta Gorda City Council have proclaimed Nov. 23 through Dec. 24 as Shop Charlotte Month. Weve run this public service reminder for years: Whereas, the Board of Directors of the Charlotte County Chamber of Commerce Inc. recognizes the importance of supporting the growth of our local economy, and Whereas, purchasing cars, boats, consumer good, gifts and other products and services in Charlotte County can contribute greatly to local growth, with each dollar spent returning to our economy, and Whereas, the goal of Shop Charlotte is to strengthen opportunities and jobs and the general prosperity of all by asking Charlotte County residents to plan their next shopping spree right here at home, and all consumers are encouraged to make every effort to support local merchants and stores with the Charlotte County area and Shop Charlotte all year long. This Saturday is Small Business Saturday and many downtown and uptown stores will have specials to encourage you to stop and shop our local mom and pop businesses. Please help support our local businesses!Lots going onOn Dec. 5 at 5:15 p.m., we having our 2nd Annual Christmas Tree Lighting of the tree facing U.S. 41, next to the Murdock Administration Building. There will be food, music and more. Our thanks to sponsors: Centennial Bank (grilling hot dogs) and Shelley Johnson/Allison James Estates & Homes (cookies/ cider), the Charlotte Stone Crabs/Tampa Bay Rays (hitting in”atable and more) and music by Sum1s Got 2. Please bring your own lawn chair and enjoy this informal community event with us. Our 40th Annual Christmas Parade is Saturday, Dec. 8, at noon from Charlotte High School, north on Taylor and to disbanding at the Event Center. Decorate your ”oat, car or truck, and/ or marching/performing group with the theme of Christmas Through the Years. Registration forms are in the Chamber store and in both of“ces. And, plan on attending our Dec. 14 Coffee Connections at the Freeman House from 8 a.m. to 9 a.m. Well have coffee and breakfast munchies on the back porch (weather permitting) or inside as you catch up with colleagues while admiring the beautiful decorations in our of“ce in Punta Gorda. On behalf of the board of directors and staff, have a happy Thanksgiving! Shop Charlotte! Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber.org.Shop local, shop Charlotte EdHILLC DaveRAMSEYC JohnWRIGHTC JulieMATHISC Call 1-800-BUY-HALE (1-800-289-4253) to order item 494 or Visit HaleGroves.com/N328Order Item #494, mention Code H9SH-N328 for your $18 savings. Only $19.99* (reg. $37.99 ), plus $5.99 shipping & handling. Satisfaction completely guaranteed. is gift ships in December at the peak of freshness. Order by Dec. 17, 2018 for GUARANTEED Christmas delivery.Call now andSAVE 47%!*Plus $5.99 handling to the 48 contiguous states. Limited time o er, good while supplies last. Not valid with any other o er. Limit 5 boxes per customer.IC: HSHNSince Hale Groves, Vero Beach, FL Handpicked and hand packed our fresh, juicy oranges are delivered to your door fresh o the tree! Twenty plump, delicious oranges in 4 favorite varieties. favorite varieties delicious oranges fresh from Florida204 Handpickedfresh from the grove!4 unique varieties. 20 delicious oranges!WOW! WOW!€ 5 Navel Oranges Juicy, sweet and seedless, theyre everyones favorite!€ 5 Petite Red Navels Spicy sweet avor with a bright red esh.€ 5 Tangerines Rich Honey-Sweet avor with easy-to-peel skin.€ 5 Petite Navel Oranges Snack-sized sweet treat. Navel Oranges Tangerines Petite Navel Oranges Petite Red Navels Awesome Oranges! SAVE $18!Reg. Price $37.99 ONLY$1999*Special limited time offer! adno=3630609-1

PAGE 11

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ BUSINESS NEWS Today, Nov. 20, is National Entrepreneurs Day. Since 2010 Entrepreneurs have been celebrated on the third Tuesday of November. In past columns we discussed getting ready for the holidays. Guess what, theyre here. Small Business Saturday is this Saturday, Nov. 24. If you havent prepared, if you dont have Shop SmallŽ signs throughout your business, its not too late. Search Small Business SaturdayŽ and select promote your businessŽ. You can create customized materials to let your customers know what makes your business unique and encourage your community to Shop Small.Ž Small Business Saturday is held annually on the Saturday following Thanksgiving. This day is embraced by independent merchants of all kinds including traditional brick and mortar retailers, service providers and e-commerce businesses. In 2017, 108 million shoppers spent $12.9 billion in small business establishments. Expectations are this year will be even bigger. Its important to take advantage of these special sales events and develop practices that will strengthen relationships and build business all year long. Here are some ideas to get you started; Combine your Small Business Saturday promotion with other businesses or other events in your area. Use decorations, displays, music and holiday fragrances to create an atmosphere that folks will want to revisit again and again to see whats new. Plan instore incentives, such as raf”es, special rewards or coupons to be redeemed on future dates. Invite local of“cials to your business and create photo opportunities you can use for future promotions. Dont forget local authors, celebrities or winners of local contests. They might be ”attered and excited to drop by if you make them feel welcome and special. Your ability to connect with customers and create more personalized experiences can help you stand out from your competitors. According to a 2017 study, nothing beats an in-store experience. Train your staff to make certain your customer has an experience to remember. Review your website as if you were a customer, ensure that all special promotions are prominently displayed and, if necessary, make certain your online payment process is working properly. Make sure your address and contact info is correct and displayed prominently on your website and on all of your social media pro“les. Tell your story on social media. Talk about your preparation for the holiday season. Take photos of your displays to show what youve done. On Saturday share images of your customers enjoying your store and your fastest selling items. Your thinking should go beyond one day or one season of shopping. Gather what information you can from your customers. Ask for an email address so you can share your newsletter of upcoming events at your business or in the community. Even if all you get is their ZIP code, it will tell you where your customers are traveling from to visit. Make this information gathering process part of your business all year long. It will allow you to create and strengthen relationships with your customers all year long. Promote the Shop SmallŽ theme all year. There are over 32 million small businesses in the United States that are responsible for more than 50 percent of the U.S. GDP. Small Business is big in the U.S. Let me know your thoughts at eddavis@ scorevolunteer.org. For more information on starting, promoting and growing your business, or to request a mentor from Port Charlotte SCORE go to www.portcharlotte.score. org. Volunteers provide con“dential one on one business advice to meet the needs of both start-up and existing businesses at no cost. To learn how you can become a SCORE volunteer contact Don Benjamin at donbenjamin1937@gmail. com. Follow us on Twitter; @ charlottecscore.Are you ready for the holidays?On behalf of the North Port Area Chamber of Commerce, I would like to wish everyone a Happy Thanksgiving Holiday. As I think about the upcoming Thanksgiving holiday season, it became clear to me that there are many things that I am thankful for here at the chamber. I am thankful for the wonderful chamber members who have invest in the chamber and continue to support and promote the chamber in their daily activities. Through their networking, high energy involvement and monthly participation in chamber activities and events, the chamber membership continues to grow and get stronger. I am thankful to the North Port residents who continue to make our community so unique and wonderful in which to live and do business. I am thankful to the chambers board of directors who provide me the opportunity to be the executive director of the chamber and continue to provide their leadership, experience and knowledge that has been instrumental in the success that the chamber has experienced. I am thankful for the staff at the chamber, Denise Berg and Karol Bent, whose endless and dedicated work has transformed the daily operations of the chamber for the betterment of our members and the North Port community. Their daily professionalism, hard work ethic and positive attitude have made it such a pleasurable environment to come to work. I am thankful for the beautiful new chamber of“ce that re”ects the tremendous growth the chamber and the community has experienced over the years and presents a positive and professional image to our community. I am thankful for our city elected leaders and professional staff who have invested, partnered and assisted in the growth of the chamber and the community. I am thankful for our volunteers at the chamber who give endless hours of their time to help the Chamber succeed through their assistance at the chamber of“ce, monthly Chamber events and special events. I am thankful for our visitors who come to North Port and experience the wonderful amenities that our community has to offer. I am thankful to the media outlets that promote chamber and community events which showcase North Port to our residents, businesses and outside communities. I am thankful to the North Port Sun, which understands the importance of a strong and successful chamber in their community and provides the chamber with the opportunity to write this column on a weekly basis and help promote chamber news, activities and events throughout the year.Shoe box donationsThe North Port Area Chamber of Commerce is an of“cial drop-off location for the Holiday Shoe Box for Seniors Program. This is a program in which you can “ll a wrapped shoe box with gifts that will be delivered to needy seniors of our community. The senior community is a segment of our population that too often gets overlooked or forgotten. For many of our seniors, they have invested their life savings to live and retire in North Port. Many of them live on a “xed income and struggle daily with the increasing cost of living. I would like to ask you to support this worthwhile program and our senior community and make your donation today.Toys for TotsThe North Port Area Chamber of Commerce is an of“cial drop-off location for the Holiday Toys for Tots Program. This program is being sponsored by the Marine Corps League, Detachment 948. The chamber would like to encourage the community to donate a new, unwrapped toy at the chamber of“ce so that these toys can be distributed to those less fortunate than us. A special request is made for donation of batteries that can be used with the toys. Please help the chamber bring the joy of the Holiday Season to deserving children and families. All donations are requested to be delivered to the chamber of“ce by Friday, Dec. 14.Welcome, new memberThe chamber would like to welcome Gulf Coast Hurricane Fabric as a new member of the North Port Area Chamber of Commerce. Bill Gunnin is the executive director of the North Port Area Chamber of Commerce and can be reached at 941-564-3040. Visit www. northportareachamber. com. or email at wgunnin@ northportareachamber. com for more information.Much to be thankful for in North Port BillGUNNINC EdDAVISC The North Port Area Chamber of Commerce hosted its annual Scramblin on the Green golf tournament at Heron Creek Golf & Country Club recently. The four-person scramble brought together 144 players. The $85 entry fee included greens fee, cart, continental breakfast, lunch buffet, range balls, carts, raf”e prizes and goody bags. The next Scramblin on the Green is already set for Nov. 9, 2019.Scramblin for golfNorth Port Area Chamber hosts its largest gathering of the year Paul Roth puts his skills to work on the Closest to the Hole contest. Robert Lauser hits toward the green on the rst hole during the Scramblin on the Green golf tournament. SUN PHOTOS BY MONICA AMAYABob Kirkbride and Rod Hoskinson riding together to the hole. adno=3624316-1

PAGE 12

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018OUR TOWN „ BUSINESS NEWSFive churches sponsor free Thanksgiving mealsFive area churches are working together to provide free Thanksgiving dinners from 1 p.m. until 4 p.m. Thursday. The churches are sharing their resources, so each church group has ample to serve. New Hope Church is organizing the effort, and has served Thanksgiving meals for 10 years and reached nearly 1,300 people. New Hope Church of North Port, with the help of volunteers from the local Rotary Club, will prepare the turkeys and smoke them Wednesday. The remaining churches will be in the process of setting up. First Alliance Church of Port Charlotte will prepare the stuffing and potatoes Thursday morning. Dinners will be served at: € New Hope Church, 5600 S. Biscayne Drive, North Port. € First Alliance Church 20444 Midway Blvd., Port Charlotte. € Christ Lutheran Church,701 N. Indiana Ave., Englewood. € Wellspring Church, 2694 Crittendon St., North Port € Go Church, 590 Tamiami Trail, Port Charlotte. Deliveries begin mid-morning in North Port and by noon in Port Charlotte. For more information or to order a dinner, call New Hope Church, 941-276-5770 or First Alliance Church, 941-625-7435.Free Thanksgiving dinnerGulf Cove United Methodist Church, 1100 McCall Road, Port Charlotte (Gulf Cove area) will offer a free Thanksgiving dinner for the community. Come and enjoy turkey and all the traditional fixings. Orders for take-outs may be requested that day at the door. Homebound individuals who live within 10 miles of the church may call before noon on Tuesday, Nov. 20, to request delivery. No reservations. Volunteers are welcome. For more information, contact the church at 941-697-1747 or GulfCoveUMC@ gmail.com, or visit GulfCoveChurch.com.Free dinner at End ZoneEnglewoods End Zone Sports Grille will offer free turkey dinners with all the trimmings for anyone who needs it, who doesnt want to be alone, or for anyone who just doesnt feel like cooking. Its set for noon to 4 p.m. Nov. 22. The Anders family has been continuing this tradition for six years at The End Zone, 2440 S. McCall Road.Free Mini City dinnerThe Englewood food truck Mini City and Beach Liquors, 1600 S. McCall Road, Englewood, will put on a free Thanksgiving dinner for the lessfortunate, from 11 a.m. to 3 p.m. Nov. 22.Thanksgiving buffetVeterans of Foreign Wars Post 10178 will have a Thanksgiving buffet featuring turkey and ham with all the fixings from 1 p.m. to 4 p.m. Nov. 22 at the post, 550 N. McCall Road, Englewood. Cost is $12. Call 941-4747516 for tickets and reservations. Happenings on Thanksgiving PHOTO COURTESY OF ROBERT CHRISTY JR.Coldwell Banker Sunstar Realty agents donated 17 10-12-pound frozen turkeys to the New Hope Community Church of North Port for the free 12th Annual Community Church Thanksgiving Dinner. The church serves approximately 2,600 dinners on Thanksgiving Day to anyone who wants to come. There will be fellowship, entertainment, free giveaways, free raes, bounce houses and lots of childrens activities. The church will accept donated instant mashed potatoes, stung and gravy as well as canned cranberry sauce. Cash donations are also needed to purchase discounted pies kindly provided by P erkins. Homemade pies are also welcome to be delivered the day before Thanksgiving. For information, call Larry Grant at 941-549-3902. COMMUNITY NEWS BRIEFHarvest luncheon plannedThe Floridians will hold its annual Harvest Pot Luck Luncheon and Food Drive today, beginning with coffee at 9:30 a.m., at St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte. Members are asked to bring a donation of non-perishable food or paper products to be donated to Trinity United Methodist Church. Members and guests will participate in a Murder MysteryŽ who dunnit? game. The Floridians is a civic-minded, social organization that meets monthly, September through May. The Club also raises money to donate to local charities. For more information, call 941-255-6995. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 11/ 20 / 20 1 8 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT F O R CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF DONALD L. SMITH a/k/a DONALD LEE SMITH Deceased File No. 18-1068-CP Division Probate NOTICE TO CREDITORS The administration of the estate of Donald L. Smith a/k/a Donald Lee Smith, deceased, whose date of death was August 26, 2018, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the addr ess of which is 350 East Marion Avenue, Punta Gorda, Florida 33950. The names and addresses of the personal representatives and the personal representatives' attorney are set forth below. A ll creditors of the decedent and other persons having claims or de mands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with t his court WITHIN 3 MONTHS A FTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN T HE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE RIODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is November 13, 2018. A ttorney for Personal Representative: Brett H. Sifrit A ttorney for Petitioner Florida Bar Number: 105564 Farr, Farr, Emerich, Hackett, Carr & Holmes, P.A. 99 Nesbit Street Punta Gorda, FL 33950 Telephone: (941) 639-1158 Fax: (941) 639-0028 E-Mail: bsifrit@farr.com Secondary E-Mail: mlavine@farr.com and probate@farr.com Personal Representative: Karen Ann Smith 106 Willow Lane A nderson, IN 46012 Publish: 11/13/18, 11/20/18 114849 3629049 IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF RICHARD W. ZIMMERMAN Deceased. File No. 18-001078-CP Division: Probate NOTICE TO CREDITORS The Administration of the estate of Richard W. Zimmerman, deceased, whose date of death was September 20, 2018, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the address of which is 350 E. Marion Ave., Punta Gorda, Florida 33950. The name and address of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims w ith this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT OS 3120 NOTICE TO CREDITORS FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE W ILL BE FOREVER BE BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS B ARRED. The date of first publication of this Notice is: November 13, 2018 Attorney for Personal Representative: Jeffrey Briscoe Florida Bar No. 127501 3440 Conway Blvd., Suite 1A Port Charlotte, Florida 33952 Telephone: (941) 625-4189 Facsimile: (941) 237-4126 E-mail: jeff@jeffbriscoe.com Personal Representative: Janet Z. Ryker 68 Sweetbriar Drive Chico, CA 95973 Publish: 11/13/18, 11/20/18 116999 3629640 IN THE C IR C UIT CO URT F O R CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF W ELLINGTON JOE SUTTON a/k/a W. JOE SUTTON a/k/a W .J. SUTTON Deceased File No. 18-001086-CP Division Probate NOTICE TO CREDITORS The administration of the estate of W ellington Joe Sutton a/k/a W. Joe Sutton a/k/a W. J. Sutton, deceased, whose date of death was June 6, 2018, is pending in t he Circuit Court for Charlotte County, Florida, Probate Division, the address of which is 350 East Marion Avenue, Punta Gorda, Florida 33950. The names and addresses of the personal representatives and the personal representatives' attorney are set f orth below. A ll creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims wit h this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with t his court WITHIN 3 MONTHS A FTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE RIODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is November 20, 2018. A ttorney for Personal Representative: Guy S. Emerich, Esq. Florida Bar Number: 126991 Farr, Farr, Emerich, Hackett, Carr & Holmes, P.A. 99 Nesbit Street Punta Gorda, FL 33950 Telephone: (941) 639-1158 Fax: (941) 639-0028 E-Mail: gemerich@farr.com Secondary E-Mail: sziegler@farr.com and probate@farr.com Personal Representative: Charles R. Sutton 801 Worthington Dr. Bridgeport, WV 26330 Publish: 11/20/18, 11/27/18 114849 3631841 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 12/02/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or reject any and/or all bids. 3N1CE2CPXGL379138 2016 NISSAN Publish: 11/20/2018 274754 3628243 N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: DECEMBER 04 2018 1FTCR10X9LPB08182 90 FORDRANGERBLUE 3N1CN7AP0FL835288 15 NISSVERSABLUE 1B4HS28N81F576875 01 DODG DURANGO BLUE 478TE224XWA013022 98 HOND FOREMAN TRX450 GREEN JTDKB20U467512183 06 TOYTPRIUSBEIGE Publish: 11/20/2018 103614 3631848 3134 WORKSHOPS PUBLI C N O TI C E Holiday Park, Park and Recreation District has scheduled a Trustee Workshop for November 27th, 2018 at 9:00 am at Phase 1, in the Main Hall, located at 5401 Holiday Park Blvd., North Port, FL 34287. PUBLISH: November 20, 2018 150177 3630514 3138 OTHER NOTICES NOTICE BY CHARLOTTE COUNTY, FLORIDA OF INTENT TO USE THE UNIFORM AD VALOREM METHOD OF COLLECTION OF NON-AD VALOREM ASSESSMENTS Notice is hereby given to all owners of lands located within the boundaries of Charlotte County that Charlotte County intends to use the uniform ad valorem method for collecting the non-ad valorem assessments levied by Charlotte County as set forth in Section 197.3632, F.S., and that t he Board of County Commissioners will hold a public hearing on December 11, 2018, at 10:00 A .M. The purpose of the public hearing is to consider the adoption of a Resolution authorizing Charlotte County to use the uniform ad valorem method of collecting non-ad valorem assessments levied by Charlotte County as provided in Section 197.3632, F.S. Charlotte County is considering adopting non-ad valorem as sessments for 2019 and subsequent years for any of the following purposes: to fund local improvements and related services; fire/rescue services; municipal services; sanitation services; beach renourishment; water and sewer improvements; streets, drainage and lighting improvements and services; canal and waterway dredging, maintenance and improvements; operation, maintenance and financing of water and wastewater line infrastructure; and certain qualifying renewable energy, energy efficiency and conservation and wind resistance improvements. These non-ad valorem assessments, are either existing nonad valorem assessments that have been previously placed on a roll and collected; are assessments that may be adopted and will be levied for the first time; are being increased beyond the maximum rate a uthorized by law at the time of their initial imposition; or are related to a change in purpose for an existing assessment or in the use of the revenue for such assessment. Interested parties may appear at the public hearing to be heard regarding the use of the uniform ad valorem method of collecting such non-ad valorem assessments. If any person decides to appeal any decision made with respect to any matte r considered at this public hearing, such person will need a record of proceedings and for such purpose such person may need to ensure that a verbatim record of the proceedings is made at their own expense and which record includes the testimony and evidence on which the appeal is based. Charlotte County Board of County Commissioners does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Countys functions, including access to and participation in meetings, programs and activities. FM Sound Enhancement Units for the Hearing Impaired are available at the Front Security Desk, Building A of the Murdock Administration Complex. Anyone needing other reasonable accommodation or auxiliary aids and services please contact our office at 941.743.1381 TDD/TTY 941.743.1234, or by email to David.Lyles@CharlotteCountyFL.gov. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA Reference: 121118-A Published: November 13, 20, 27, December 4, 2018 163352 3623984 PUBLIC NOTICE Hon. Paul A. Stamoulis Charlotte County Supervisor of Elections FL Statute: 98.075(7)(a)2 The following names have been submitted to our office by the Clerk of Circuit Court on a list of voters that may be ineligible to vote and have not had their right to vote restored. Pursuant to Florida Statute 98.075 (7)(a)3 our office is required to remove these names from the voter rolls if this information is correct. This list may contain incorrect information and the persons listed 30ff 3138 OTHER NOTICES h ave 30 d ays f rom t h e d ate o f this notice to contact the Charlotte County Supervisor of Elect ions to resolve this matter. For further assistance, please contact: Hon. Paul A. Stamoulis Supervisor of Elections 226 Taylor St Rm. 120 Punta Gorda, FL 339504458 941-833-5400 Brezillion, Nicole M 2349 Sulstone Dr Punta Gorda,33983 Nettles, David R 328 W Ann St Punta Gorda,33950 Publish: 11/20/18 342309 3631952 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 13

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ BUSINESS NEWS”uctuations throughout 2018 look less like the prelude to a retirement savings crisis and more like a return to normalcy after a remarkably steady market run. As such, he hasnt seen much evidence of Americans drastically altering their retirement plans. We get the feeling that folks are getting more comfortable with volatility,Ž he said. Patterson, the recently retired patent attorney, gradually began stepping away from his law practice in 2016 „ a decision he says was motivated in part by the stress of his job, his relatively stable “nances and a re-evaluation of prioritiesŽ after losing his wife of 35 years in 2013. Now, 68, Patterson says he still has some discretionary spendingŽ money invested in stocks and riskier assets. But he says he was reluctant to put too much money into a stock market that soared throughout 2017, a decision he says was driven in part by memories of the 2008 “nancial crisis. I can retire in 2018 and not be sweating bullets because I put together a budget and I protected it,Ž Patterson said. Indeed, memories of the recession continue to take a “nancial and psychological toll on many of those who were affected. There is no evidence that retirement wealth has improved in the last few years,Ž said Teresa Ghilarducci, a labor economist, professor and director of the Retirement Equity Lab at The New School. For workers 50 to 65, there are indications wealth has actually fallen, she said. Ghilarducci notes that workers and their employers stopped or cut back on 401(k) and retirement account contributions immediately after the “nancial crisis. Many also opted to deleverageŽ and pay down debt as the recovery got underway, she says, which tied up money that otherwise would have been saved or invested. They had other things to do with their money, even if they didnt lose their job,Ž she said. Saving is sort of a luxury good. Its what you can do when you can pay for everything else.Ž And with a limited number of working years ahead of them „ and, in some cases, their peak earning years largely behind them „ many older Americans havent managed to replenish their depleted retirement and savings accounts. Mark Hamrick, the Washington bureau chief and senior economic analyst at Bankrate, notes that the Federal Reserves ongoing efforts to boost interest rates bene“t savers with money in the bank but also make it more dif“cult for those with debt to pay back what they owe. The rising economic tideŽ has been a boon for many, he said, but it doesnt lift all boats.Ž He believes theres a tendency to overgeneralizeŽ Americans retirement situations and their day-to-day reactions to the economy. There can be a little bit of a disconnect between the improvement in the economic data and the actual experience of many Americans,Ž he said.STOCKFROM PAGE 1drinking about six cups a day, you wont “nd a bigger and better selection anywhere. If youre into regular coffee, theres medium roast blend, Honduran dark roast and Red Eye. The syrups you can add come in hazelnut, lavender, cherry, vanilla and eight other ”avors with Irish Cream a total favorite. For iced coffee fans, there is latte, caramel latte, mocha, peanut butter mocha, Thunderbolt Lemonade with an espresso ”oat, plus many other ”avors I dare say you will not “nd anywhere else. There are also many different teas available, and they come in iced and hot varieties. There is also the frozen selection available in cookies-and-cream, espresso shake, spicy chai, horchata and smoothie berry/mango. Besides coffee and tea, they also offer Big Olaf Ice Cream. There are many selections to choose from that come in cup, cone or waf”e cone. If you really like ice cream, theres the popular banana split or their classic boatsŽ that come with whipped cream and a cherry. Dont forget to ask for your choice of the many toppings that include candies and nuts and other fun stuff to make your snack a true work of art. Of everything he prepares and serves, I think Dennis is most proud of his homemade breakfast sandwiches. The biscuits and gravy sandwiches are gone every day,Ž he said. He also brags that his cornbread is the best, and will put his homemade soups up against anyone elses. In fact, he told me hes entering the Fishin for Heroes Chili Cook-Off on Dec. 1 at Pioneer Plaza on West Dearborn Street „ and plans on blowing the competition away. If you ask him, hes also pretty happy with the key lime and cheesecakes he makes each day. Dennis Parks isnt shy about his products, and they back him up. Irvings is at 405 W. Dearborn St., Englewood. Give them a call at 941-460-8542 and “nd out what the soups and specials are for that day.LANGFROM PAGE 1 consignment instruments. Ace Drums buys, sells, repairs and trades just about any instrument, according to Giunta. Instrumental lessons will run $25 per half-hour at Ace Drums. Giunta says thats a very inexpensive and affordable price he sets with the idea of helping others get involved in music. Giunta is very adamant on the love of his customers and student base. Ace Drums draws customers from Miami, Orlando and Tampa for instruments and service work, as well as vintage instruments and restorations. If there is something a customer wants from the store that isnt in stock, Giunta makes sure to do everything in his power to satisfy their needs. Ace Drums is located at 2541 Tamiami Trail, in Port Charlotte, next to the new Wawa gas station. For more information visit acedrums.com and theboogiemen”.com.ACEFROM PAGE 1advertising on Craigslist. If the price listed is far below traditional online retailers (think Amazon, Best Buy, Zappos) for a piece of popular merchandise (such as wireless phones, game consoles, sneakers, or designer clothing), the deal could easily be a scam.Ž Online shopping normally requires providing an email address so you can be contacted in case of ordering problems. That raises concerns about privacy, hackers and subsequent email spam. The solution? The Identity Theft Resource Center (www.idtheftcenter.org) recommends creating a throwawayŽ email address just used for shopping. Similarly, the ITRC suggests privacy-minded consumers designate a speci“c, low-limit credit card for all online purchases. If that card is ever compromised in a web-based data breach, then they know exactly which card was affected and can contact that issuing company to report it.Ž With increasing online shopping done on smartphones, avoid making purchases over a wireless connection in a public space. Hackers can lure you to fake sites or apps where they can gather your credit information. Not sure if a shopping app is legit? The Federal Trade Commission says go directly to the retailers website and see if its promoted. In addition, look for reviews before downloading. If the app has no reviews, it was likely created recently and could be a fake. Real apps for big retailers often have thousands of reviews.Ž Finally, capitalizing on all the packages being shipped during the holidays, expect scammers to send out more random failed deliveryŽ imposter emails from USPS, FedEx, or UPS. Delete them. Clicking a link to initiate a requested new delivery date can insert dangerous malware on your device. 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.DAVIDFROM PAGE 1 COMMUNITY EVENTS TODAYMens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Scrabble, 9:30-11:30 a.m., N P Senior Center, 426-2204. Come for fun. Challenge your mind & improve vocabulary Genealogy, Free Class FamilySearch Workshop Mid County Library, 10:30 am, TUES Nov 20. Public welcome, info 941-769-1813. Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30 a.m.-11:30 a.m. free to everyone. 941-625-4175. Floridians Meeting, Floridians Harvest Luncheon and Food Driveive. 1365 Viscaya, PC at 9:30 a.m.. 941-255-6995 for information. Dress A Girl, 11:00 am New Hope Baptist Church, 2100 Englewood Road 941-474-7647. Make dresses for little girls. Bring sewing machines Nature Boat Ecotour, 10-noon 6 passenger nature tour with environmental specialists. Gasparilla Marina, call 9415755861 info and tix $30 Holly Days Home Tour, Nov 30 & Dec 1, 2018 11 am … 4 pm, $15 donation Tour 4 homes and First United Methodist Church all lavishly decorated for the holidays with natural plant materials Poinsettia sale & refreshments at Fellowship Hall 507 W. Marion Ave, PG 941-916-3341, www.pggc.org Featured EventPAID ADVERTISEMENTIts a well-known fact that for many senior citizens in the U.S. their home is their single biggest asset, often accounting for more than 50% of their total net worth. Yet, according to new statistics from the mortgage industry, senior homeowners in the U.S. are now sitting on more than 6.1 trillion dollars of unused home equity.1 With people now living longer than ever before and home prices back up again, ignoring this hidden wealthŽ may prove to be short sighted. All things considered, its not surprising that more than a million homeowners have already used a governmentinsured Home Equity Conversion Mortgage or HECMŽ loan to turn their home equity into extra cash for retirement. However, today, there are still millions of eligible homeowners who could benet from this FHA-insured loan but may simply not be aware of this  retirement secret .Ž Some homeowners think HECM loans sound too good to be true.Ž After all, you get the cash you need out of your home but you have no more monthly mortgage payments. NO MONTHLY MORTGAGE PAYMENTS?2 EXTRA CASH?Its a fact: no monthly mortgage payments are required with a government-insured HECM loan;2 however the homeowners are still responsible for paying for the maintenance of their home, property taxes, homeowners insurance and, if required, their HOA fees. Another fact many are not aware of is that HECM reverse mortgages rst took hold when President Reagan signed the FHA Reverse Mortgage Bill into law 29 years ago in order to help senior citizens remain in their homes. Today, HECM loans are simply an eective way for homeowners 62 and older to get the extra cash they need to enjoy retirement. Although todays HECM loans have been improved to provide even greater nancial protection for homeowners, there are still many misconceptions. For example, a lot of people mistakenly believe the home must be paid o in full in order to qualify for a HECM loan, which is not the case. In fact, one key advantage of a HECM is that the proceeds will rst be used to pay o any existing liens on the property, which frees up cash ow, a huge blessing for seniors living on a xed income. Unfortunately, many senior homeowners who might be better o with HECM loan dont even bother to get more information because of rumors theyve heard. ats a shame because HECM loans are helping many senior homeowners live a better life. In fact, a recent survey by American Advisors Group (AAG), the nations number one HECM lender, found that over 90% of their clients are satised with their loans. While these special loans are not for everyone, they can be a real lifesaver for senior homeowners. e cash from a HECM loan can be used for any purpose. Many people use the money to save on interest charges by paying o credit cards or other high-interest loans. Other common uses include making home improvements, paying o medical bills or helping other family members. Some people simply need the extra cash for everyday expenses while others are now using it as a safety netŽ for nancial emergencies. If youre a homeowner age 62 or older, you owe it to yourself to learn more so that you can make an informed decision. Homeowners who are interested in learning more can request a free 2018 HECM loan Information Kit and free Educational DVD by calling American Advisors Group toll-free at 1-866-584-2669 At no cost or obligation, the professionals at AAG can help you nd out if you qualify and also answer common questions such as: 1. Whats the governments role? 2. How much money might I get? 3. Who owns the home after I take out a HECM loan? You may be pleasantly surprised by what you discover when you call AAG for more information today.1Source: http://reversemortgagedaily.com/2016/06/21/seniors-home-equity-grows-to-6-trillion-reverse-mortgageopportunity. 2If you qualify and your loan is approved, a Home Equity Conversion Mortgage (HECM) must pay off any existing mortgage(s). With a HECM loan, no monthly mortgage payment is required. A HECM increases the principal mortgage loan amount and decreases home equity (it is a negative amortization loan). AAG works with contact information to such lenders for your consideration of HECM programs that they offer. When the loan is due and payable, some or all of the equity in the property no longer belongs to borrowers, who may need to sell the home or otherwise repay the loan with interest from other proceeds. AAG charges an origination fee, mortgage insurance time and AAG charges interest on the balance. Interest is not tax-deductible until the loan is partially or fully repaid. Borrowers are responsible for paying property taxes and homeowners insurance (which may be substantial). We do not establish an escrow account for disbursements of these payments. A set-aside account can be set up to pay taxes and insurance and may be required in some cases. Borrowers must occupy home as their primary residence and pay when the last borrower, or eligible non-borrowing surviving spouse, dies, sells the home, permanently moves out, defaults on taxes or insurance payments, or does not otherwise comply with the loan terms. American Advisors Group (AAG) is headquartered at 3800 W. Chapman Ave., 3rd & 7th Floors, Orange CA, 92868. V2017.08.23_ORKeep reading if you own a home in the U.S. and were born before 1955. Why Havent Senior Homeowners Been Told ese Facts? These materials are not from HUD or FHA and were not approved by HUD or a government agency. FACT: In 1988, President Reagan signed an FHA bill that put HECM loans into law. adno=3629765-1AdvertisementAdvertisementAdvertisement

PAGE 14

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018OUR TOWN „ BUSINESS NEWSThe annual Empty Bowls bene“ting the Charlotte County Homeless Coalition was held earlier this month at New Day Christian Church. The amount of attendees was staggering, with many waiting for seats to eat the delicious soups and breads donated by area restaurants. Handmade bowls made by students from Charlotte County schools and the Visual Arts Center were snapped up by two and three at a time, making the event a huge success for the homeless of Charlotte County.Fighting hunger and homelessness with Empty Bowls SUN PHOTOS BY DONNELL BATES From Deep Creek Elementary, Trudy Lombard and art teacher Debra Schulte Members of Girl Scout Troop 337 from North Port David Cook, Marissa Snyder and Cynthia Snyder Shekeida Arne and Nahama Antoine serve up soup. Richie and Amanda Wylds Pat Burkhart and Melissa White Chell Pender, Eileen Forte, Adriana Munoz, Jeremiah Munoz, Jack Pender and Ava PenderCharlotte County Government of“ces and facilities will follow these schedules on Thursday, and Friday, in observance of Thanksgiving: € Charlotte County Government Business Of“ces, including Murdock Administration Center … Closed. € Punta Gorda/ Englewood Beach Visitor & Convention Bureau Of“ce … Closed. Visitors looking for activities to do can either visit PureFlorida.com or call 1-800-652-6090. € The Utilities Department (Water & Sewer) customer service will be closed. You can still pay your bill using our convenient electronic billing which can be found at www.CharlotteCountyFL. gov (select Utilities in the Popular Links). You can also pay your bill by phone at 941-764-4300. Standby staff will be on call for utility emergencies at 941-764-4300. € Garbage Collection … Collection will shift by one day starting Thursday (Thursday pickup will be on Friday and Friday pickup will be on Saturday) € Mini-Transfer Facilities (both West Charlotte and Mid-County) … Closed. € Zemel Road Land“ll … Closed Thursday. Open Friday € Of“ce closed Thursday and Friday. € Charlotte County Transit … Closed. € All Human Services Of“ces … Closed. € Community Services Administration Of“ces … Closed. € Charlotte County Library Administration and History Services Of“ces … Closed. € Port Charlotte, Punta Gorda, Englewood Libraries … Closed. € Mid-County Regional Library … Closed Thursday. Open Friday € Captain Don Cerbone Memorial Skate Park … Open. € J.M. Berlin/Rotary Skate Park … Closed. € Ann & Chuck Dever Regional Park Pool … Closed. € Port Charlotte Beach Park Pool … Closed. € South County Regional Park Pool … Closed Thursday. Open Friday € South County Regional Park Recreation Closed Thursday. Open Friday € Tringali Park Recreation Center … Closed. € Harold Avenue Park Recreation Center … Closed. € Port Charlotte Beach Park Recreation Center … Closed. € Charlotte Harbor Event and Conference Center Of“ces … Closed. € Charlotte Sports Park County Of“ces „ Closed. € Fire/EMS Headquarters will be closed … All other stations will be open.Thanksgiving Day closures

PAGE 15

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 7OUR TOWN „ BUSINESS NEWS The Benevolent and Protective Order of Elks Englewood Lodge 2378 held its annual Hoop Shoot basketball free throw contest Saturday at the Englewood YMCA. Boys and girls aged 8-13 were eligible to enter in one of six divisions. First-, secondand third-place winners won certi“cates and trophies. First-place winners advance to the South Southwest district contest.Nothing but net at Englewood Elks Hoop Shoot Cooper Benedict follows through as he sinks his free throw. Pat Milardo tracks each players free throw record as they shoot 10 each in round 1 and 15 in round 2 for a combined total score. Joseph Scott sinks his free throw. Peyton Mason and Joseph Scott look on as their competition participates in the Hoop Shoot. Lucas Newcomb wins his division in the annual Hoop Shoot, making 22 out of 25 free throws over two rounds. Peyton Mason concentrates on his free throw. Lucas Newcomb, left, and Michael Munz show o their awards after winning their individual divisions Saturday. SUN PHOTOS BY TIM KERNThree of the Hoop Shoot participants take a picture with the members of the Elks Lodge who were on hand for the annual event. Fleetwood MacBased in Atlanta, GA, Rumours captures the energy of Fleetwood Mac at the height of their career by blending perfect harmonies, precise instrumentation, and a visually engaging stage show. The six members of Rumours are professional musicians with experience across the spectrum of genre … folk, blues, country, rock, and everything in between. Rumours diverse background, coupled with a professional approach to the craft, has propelled them to their status as one of the most highly regarded tribute bands in the country. For Tickets & Information Visit:www.SunEvents.com(863) 494-9362info@sunevents.com TICKETS$29 $49Plus taxes & fees Monday, January 14, 2019Purchase tickets online at:www.SunEvents.comOr at venue box office:75 Taylor Street € Punta Gorda, FL 33950(941) 833-5444 € Mon-Fri 9am-5pm€ The Chain € Gypsy € Leather & Lace € Seven Wonders € Edge of Seventeen € Go Your Own Way € Little LiesSongs you know and love!RUMOURS ATL: A TRIBUTE TO € Gold Dust Woman € Rhiannon € Dont Stop € Stop Draggin My Heart € AND MORE!All seats reserved, show starts at 7:00pm. All sales nal.The Charlotte Harbor Event & Conference Center € Punta Gorda, Floridaadno=3631862-1

PAGE 16

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018OUR TOWN „ BUSINESS NEWS One of the most anticipated events associated with the annual Englewood Beach Waterfest is the Block Party and Boat Parade on West Dearborn Street. Hundreds attended Friday night. The street was closed to traf“c, allowing boat crews to set up and display their state-of-the art racing machines for public inspection.Waterfest Block Party a hitRace fans, speedboat teams converge on West Dearborn SUN PHOTOS BY SANDY MACYSThe AMH Motor Sports crew pose by their boat. They are, from left, throttle man Anthony Smith, technician John Menglen and driver Aaron Hope. Yosvani Amaro, a crew member of the No. 18 boat, center and Steve Watson look at participants attending the block party. Ryan Donnelly, manager of the Typhoon boat, peers out of the cockpit. A race boat enthusiast walks by two boats at the block party. Local boat owners Allen Bryant, left, and throttle man Robert Bryant of Team Raven pose by their boat. Ed Hill, executive director of the Englewood Chamber of Commerce, hands out Racefest programs during the parade of boats Friday evening. Englewoods Waterfest Block Party on Friday was another success.

PAGE 17

By ROBERT BURNSAP NATIONAL SECURITY WRITERWASHINGTON „ President Donald Trump has ignited a “ restorm of criticism and charges that he is politicizing the military by faulting a war hero for not capturing al-Qaida leader Osama bin Laden sooner. Trump took shots at retired Adm. William McRaven in a Fox News interview Sunday in which he also asserted that the former Navy SEAL and former commander of U.S. Special Operations Command was a backerŽ of Trumps 2016 rival, Hillary Clinton, and supporter of President Barack Obama. Leon Panetta, who THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS 1 killed, 3 wounded in Haiti amid violent protestsSee page 2 Tuesday, November 20, 2018 By LISA MASCARO and ALAN FRAMASSOCIATED PRESSWASHINGTON „ Its the thorny “ rst question confronting newly elected House Democrats: Will you vote for Nancy Pelosi? Even before theyve taken of“ ce, the freshmen swept in by the midterm elections are caught at the center of an escalating power struggle over Pelosis future. The clash intensi“ ed Monday as Pelosis critics unveiled a letter signed by 16 Democrats, including “ ve freshmen, vowing to oppose her. If that holds, it could be enough to derail her bid. If not, she could reclaim the gavel she once held. Its the question that we got most often,Ž said Rep.-elect Joe Neguse of Colorado, on CBS. He intends to support Pelosi. You know I think that its important that we have steady leadership right now.Ž The vote on a new speaker will be among the “ rst cast in the new Congress, a dramatic roll call that often becomes fodder for campaign ads. For many of the Democratic freshmen, its a moment of truth after a number of them promised on the campaign trail to oppose Pelosi and demand new leadership. For now, just “ ve Big question for newly elected House Dems: Will you vote for Pelosi? By TAMARA LUSHASSOCIATED PRESSST. PETERSBURG „ A troop of roaming primates in north-central Florida will nearly double in size if state wildlife managers dont step in and stop the monkey business, according to new research released Monday. In a study published in The Journal of Wildlife Management, researchers found that the number of rhesus macaques at Silver Springs State Park will grow to 350 animals or more by 2022. When the study was conducted in 2015, there were about 175 monkeys in the park, which is about 70 miles northwest of Orlando. The study will help the state decide what to do with the animals. In January, wildlife of“ cials expressed a desire to curb or even eliminate the monkey population because of research that showed some of the animals in the park carry the herpes B virus, which could potentially spread to humans. There have been 50 documented human cases worldwide, but no known transmissions to people from the Florida macaques. Still, the state wants to reduce the potential of human-monkey interaction, which is dif“ cult since people sometimes try to feed the animals or take sel“ es with them. Aggressive monkeys have forced the parks closure on two occasions. The more monkeys you get out there, the greater probability of interactions with people,Ž said Steve A. Johnson, a wildlife ecology and conservation professor, and a co-author of Mondays study. While this kind of monkey is also found in other pockets of Florida, the research looked at two scenarios for the Silver Springs park, which is managed by the state: eliminating the macaques, and sterilizing the adult females.Study predicts monkey population boom in Florida park PHOTO BY STAR-BANNER VIA APIn this 2013 “ le photo, female rhesus macaques nurse their young along the Silver River in Silver Springs State Park in Florida. In a study released Monday, in The Journal of Wildlife Management, researchers found that the number of rhesus macaques at Silver Springs State Park will grow to 350 animals or more by 2022. When the study was conducted in 2015, there were about 175 monkeys in the park. By AMANDA SEITZ and DON BABWINASSOCIATED PRESSCHICAGO „ A gunman opened “ re Monday at a Chicago hospital, killing a police of“ cer and two hospital employees in an attack that began with a domestic dispute and exploded into a “ re“ ght with law enforcement inside the medical center. The suspect was also dead, authorities said. It was not immediately clear if the attacker took his own life or was killed by police at Mercy Hospital on the citys South Side, police said. The city of Chicago lost a doctor, pharmaceutical assistant and a police of“ cer, all going about their day, all doing what they loved,Ž Mayor Rahm Emanuel said, “ ghting back tears. This just tears at the soul of our city. It is the face and a consequence of evil.Ž The chain of events that led to the shooting began with an argument in the hospital parking lot involving the gunman and a woman with whom he was in a domestic relationship, police said. When a friend of the womans tried to intervene, the offender lifted up his shirt and displayed a handgun,Ž Chicago Police Superintendent Eddie Johnson said. The womans friend ran into the hospital to call for help, and the gun“ re began seconds later, with the attacker killing the woman he was arguing with, whom Johnson described only as a hospital employee. When of“ cers arrived, the suspect “ red at their squad car and then ran inside the hospital. The of“ cers gave chase. Inside the hospital, the gunman exchanged “ re with of“ cers and shot a poor woman who just came off the elevatorŽ before he was killed, Johnson said. The slain of“ cer was identi“ ed as Samuel Jimenez, who joined the department in February Gunman opens fire at Chicago hospital, killing at least 3 AP PHOTOS/Chicago Police o cers walk outside Mercy Hospital on the citys South Side where authorities say a shooting at the hospital has killed multiple people. Law enforcement o cers including Chicago SWAT work an entrance at Mercy Hospital Monday, in Chicago. MCRAVENTrump sets off storm by criticizing retired Navy admiralMONKEY | 8 PELOSI | 8 TRUMP | 8 HOSPITAL | 8WASHINGTON (AP) „ Ivanka Trump, the presidents daughter and a top White House adviser, sent hundreds of emails about government business from a personal email account last year, The Washington Post reported Monday. The emails were sent to White House aides, Cabinet members and Ivanka Trumps assistants, many in violation of public records rules, the paper said. President Donald Trump mercilessly criticized his 2016 Democratic rival, Hillary Clinton, for using a private email server during her time as secretary of state, labeling her Crooked HillaryŽ and Report: Ivanka Trump used personal email for government work AP FILE PHOTOIvanka Trump, the presidents daughter and adviser, sent hundreds of emails about government business from a personal email account last year. EMAIL | 8 Please join us for a traditional Thanksgiving afternoon meal with all the trimmings. Its FREE & open to the public. Volunteers will serve you & your family right at your table November 22 € 11am-2pm The Salvation Army 2120 Loveland Blvd., Port Charlotte adno=3624324-1

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 201826 students hospitalized after exposure to unknown substanceFORT LAUDERDALE (AP) „ Of“cials say 26 students and one adult staff member from a South Florida high school have been hospitalized, including some who had seizures, after possible exposure to an unknown substance. Fort Lauderdale Fire Rescue of“cials say students began feeling ill Monday after being in the gym at Cardinal Gibbons High School, a private Roman Catholic school. Some students experienced seizures, others had nosebleeds or shortness of breath and some passed out. The South Florida Sun Sentinel reports that paramedics and a hazardous materials crew responded to determine if the illnesses were the result of an exposure to some type of substance. The Fort Lauderdale Police tweeted that the area of concern was isolated, and there was no need for parents to pick up their children.Pit bull fatally attacks 5-day-old girlDUNNELLON (AP) „ Authorities in Florida say a pit bull climbed into a crib and fatally attacked a 5-day-old girl. Investigators with the Citrus County Sheriffs Of“ce say they are investigating the girls death as an accident and no criminal charges are expected to be “led. The Citrus County Chronicle reports the attack took place early last week. Arriving deputies found a family member performing CPR on the infant, who was still somewhat responsive. The girl was taken to a hospital, where she was pronounced dead. A relative told deputies that the dog had jumped on a bed which was next to the bassinet and started attacking the baby girl. Animal control of“cers took the pit bull to an animal shelter where the dog was euthanized.Teacher charged with videotaping undressing studentHUDSON (AP) „ Investigators say a Florida teacher confessed to secretly videotaping a high school student as she changed her shirt. Pasco County sheriffs of“cials say Fivay High School English teacher Thomas John Kovack was arrested Friday on a charge of video voyeurism. Investigators say a 17-year-old girl went into a closet to change her shirt for a class photo when she noticed a cellphone was videotaping her. She looked at the phone and found video of Kovack placing the phone in the closet and her undressing. She deleted the video and reported Kovack. Investigators say the 38-year-old teacher admitted placing the phone in the closet, knowing the girl would be undressing there. He was released on $5,000 bond. Jail records do not show if he has an attorney.Uber partners with Florida taxi companyORLANDO (AP) „ Uber is joining forces with a Florida transportation company in what is expected to be the “rstof-its-kind partnership between the ridesharing company and a traditional taxi enterprise. Uber and Mears Transportation said Monday they are launching their partnership in central Florida. The Orlando Sentinel reports that under the arrangement users on the Uber app will get a luxury option, UberBlack, that summons either a Mears vehicle or an Uber vehicle for the same price. Of“cials say the partnership allows Uber to grow its ”eet in metro Orlando with an established transportation network in the region. Of“cials say Mears gets Ubers customer base and technology. Previously, Mears had battled Uber at City Hall and the Florida Legislature over its inroads into the local transportation industry.Deputies fatally shoot suspected drug dealerFORT PIERCE (AP) „ Florida sheriffs deputies fatally shot a drug traf“cking suspect they say tried to run them over with his car. St. Lucie County Sheriff Ken Mascara told reporters that 27-year-old Rio Antwan Thomas was a major heroin dealer whom deputies tried to arrest Saturday. He said that when Thomas parked outside a fast-food restaurant, a deputy parked his car to block him as others moved in to arrest him. Mascara said Thomas put the car into reverse and smashed into the patrol car, then put it into drive and accelerated, striking a deputy. That deputy was not seriously hurt. Mascara said Thomas then drove at other deputies, who opened “re, killing him. Court records show Thomas was charged last year with cocaine and heroin traf“cking and released on $76,000 bond. HEADLINES AROUND THE STATE HEADLINES AROUND THE WORLDBy ABDULLAH AL-SHIHRI and AYA BATRAWYASSOCIATED PRESSRIYADH, Saudi Arabia „ Saudi Arabias King Salman on Monday gave his “rst major speech since the killing of journalist Jamal Khashoggi by Saudi agents, expressing support for his son, the crown prince, and making no mention of allegations that the young royal ordered the killing. The annual policy speech by the king instead highlighted Saudi Arabias priorities for the coming year, focusing on issues such as the war in Yemen, security for Palestinians, stability in the oil market, countering rival Iran and job creation for Saudis. The king voiced support for his favored son, Crown Prince Mohammed bin Salman, saying that the 32-yearold heir to the throne is focused on developing the capabilities of Saudi youth. The prince oversees all major levers of power in the kingdom, ranging from security to the economy. The country is working tirelessly to create more jobs and training for Saudi youth,Ž Salman said. The crown prince, chairman of the Council of Economic Affairs and Development, has focused on developing human capabilities and preparing the new generation for future jobs.Ž Saudi media reported Monday that the crown prince will attend the Group of 20 summit in Buenos Aires later this month. It would be the “rst trip abroad for the crown prince after the Oct. 2 slaying of Khashoggi, and would bring him face to face with world leaders from the U.S., Turkey, Canada and European countries that have strongly criticized the kingdom for the brutal killing. King Salman delivered his remarks in the ornate hall of the consultative Shura Council before the countrys ministers, senior of“cials, military of“cers and clerics. Prince Mohammed was in attendance and seated next to the countrys top cleric. In the wake of Khashoggis killing inside the Saudi consulate in Istanbul, the 82-year-old monarch put Prince Mohammed in charge of overseeing the reorganization of intelligence services. The kings speech made no reference to that, but he did commend Saudi Arabias judiciary and public prosecution for their work in seeking justice in accordance with Islamic law. On Thursday, Saudi prosecutors said they are seeking the death penalty against “ve men suspected of killing Khashoggi, who had written critically of the crown prince in columns for The Washington Post. The prosecutors announcement sought to quiet the global outcry over Khashoggis death and distance the killers and their operation from the crown prince. U.S. intelligence of“cials, however, have concluded that the crown prince ordered the killing, according to a U.S. of“cial familiar with the assessment. Others familiar with the case caution that while its likely that the crown prince was involved in the death, there continue to be questions about what role he played. Saudi investigators say a high-ranking adviser to the crown prince, Saud al-Qahtani, and a senior intelligence of“cial, Ahmed al-Assiri, concocted a plan to force Khashoggi to return to Saudi Arabia, deeming his presence abroad as a threat to national security. Saudi prosecutors say the 15-man team sent to Istanbul exceeded their authority when the lead negotiator in the team decided to kill Khashoggi for refusing orders to return. The Saudis say the agents killed Khashoggi with tranquilizers and then dismembered his body, which has not been found.Saudi kings speech makes no mention of slain journalist Saudi King Salman By EVENS SANONASSOCIATED PRESSPORT-AU-PRINCE, Haiti „ One police of“cer was killed and three people were wounded in Haiti on Monday amid a second day of countrywide protests over allegations of government corruption. Two of the wounded were foreigners who were hurt by gun“re. One of those was a 29-year-old French woman who was riding with her boyfriend and a Haitian-American tourist from the Port-au-Prince airport to a popular beach club about two hours away. Her name is Marion Bobin, 29, said her boyfriend, Francis Eugene, who explained the incident to The Associated Press. Eugene, 27, said the Haitian-American tourist and the driver were also wounded. He said a group of armed men tried to stop an airport shuttle operated by the club about a half-hour before it arrived at its destination and opened “re when it refused to stop. It wasnt immediately clear how seriously the tourists and driver were hurt. Haitian police said earlier in the day that one of their of“cers had been killed by a street gang in the capital. Police spokesman Gary Derosier told the AP that the of“cer was riding in a motorcycle taxi that was stopped at a roadblock run by a street gang, who fatally shot him and burned his body in an alley. Schools were closed and most other activities around the country were stopped Monday, a day after six died in clashes between protesters and police. Demonstrators were calling for the president to resign for not investigating allegations of corruption in the previous government over a Venezuelan subsidized energy program, Petrocaribe.1 killed, 3 wounded in Haiti amid violent protests AP PHOTOResidents run past burning barricades during a strike that is part of protests in Port-au-Prince, Haiti, Monday. AP cameraman shot during Gaza protestGAZA CITY, Gaza Strip (AP) „ Witnesses and medical of“cials say an Associated Press cameraman has been shot and wounded while covering a demonstration in the Gaza Strip. Rashed Rashid, 47, was hit in the leg Monday during a weekly protest next to the Israeli border. Doctors said he suffered multiple bone fractures above the ankle and would need surgery. Witnesses said he was about 1,969 feet from the fence, far from the protesters. He was operating a live camera on an elevated area overlooking the protest and wearing a blue helmet and brown protective vest with the word PRESSŽ written in white. Co-workers said the “re appeared to come from the Israeli side of the border. The Israeli military said it was investigating the incident. Rashid has worked for the AP since 2002.US cuts in Palestinian refugee aid mitigated by new pledgesDEAD SEA, Jordan (AP) „ The U.N. agency for Palestinian refugees says it has nearly closed its funding gap after securing new donor pledges to make up for U.S. aid cuts. Pierre Kraehenbuehl, the head of the U.N. Relief and Works Agency, said Monday that the shortfall was reduced from $446 million to $21 million, singling out donors from Europe and the Gulf. He says the agency no longer faces the critical situationŽ created by a U.S. decision earlier this year to cut nearly $300 million of aid. The agency provides health care, education and social services to 5.4 million Palestinian refugees and their descendants in the West Bank, Gaza Strip, Jordan, Syria and Lebanon. The agency was created after the mass displacement of Palestinians during the 1948 war over Israels creation.3 men charged with planning mass killing in Australian cityCANBERRA, Australia (AP) „ Police say three men inspired by the Islamic State group have been charged with planning a mass-casualty attack in Melbourne, the nations second-largest city. Victoria Police Chief Commissioner Graham Ashton says the Australian citizens of Turkish descent were arrested Tuesday in their Melbourne homes in police raids before dawn. They had had their passports cancelled this year because of security concerns. The men „ 21, 26 and 30 „ will appear in a Melbourne court later Tuesday, charged with acting in preparation of a terrorist event. They each could face a life prison sentence if convicted. In what police described as an Islamic State-inspired terrorist attack in Melbourne on Nov. 9, a man who had his passport cancelled in 2015 was shot dead by police after he fatally stabbed a 74-year-old man and injured two other people.6 arrested on sex charges at Toronto all-boys schoolTORONTO (AP) „ Police arrested six students from a prestigious private all-boys Catholic school in Toronto on Monday and charged them with sexual assault related to a video that was posted on the internet. Toronto Police Inspector Dominic Sinopoli said the teens, who are all 14 and 15, are from St. Michaels College and were charged with assault, gang sexual assault and sexual assault with a weapon. The high school is known for its sports programs and has produced many National Hockey League players over the years. Sinopoli said the school failed to notify police immediately and police became aware of the sexual assault through the media. Police are investigating at least three other hazing incidents, including another alleged sexual assault. Those arrested are young offenders and cannot be named. They appeared in court Monday and received bail. St. Michaels has expelled eight students and suspended another in connection with at least two other incidents that allegedly took place on campus and were captured on video. The incidents of sexualized assault that happened to our students and on our school grounds are simply horri“c,Ž the school said in a statement.WORLD/STATE NEWS

PAGE 19

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 3 By KATHLEEN FOODYASSOCIATED PRESSGREELEY, Colo. „ A man who strangled his pregnant wife and suffocated their two young daughters wanted to escape his marriage and growing family, prosecutors said Monday as a judge imposed a sentence of life without parole after a plea deal kept the killer from facing the death penalty. Christopher Watts, who pleaded guilty two weeks ago, did not speak during the hearing. One of his attorneys said Watts was sincerely sorry.Ž As Watts listened with his head down, Shanann Watts parents detailed their ongoing struggle to understand how he could murder the three people who considered him a hero „ Shanann, 34, Bella, 4, and Celeste, 3. Frank Rzucek said he was disgusted by the way his son-in-law took his wife and two daughters out like the trashŽ and dubbed him an evil monster.Ž Prison is too good for you,Ž Rzucek said. This is hard to say, but may God have mercy on your soul.Ž Prosecutors have said Shanann Watts relatives, who live in North Carolina, asked them not to seek the death penalty when defense attorneys made the proposal. Watts, 33, was formally sentenced to three consecutive life sentences for the murders. He also received a 48-year sentence for unlawful termination of a pregnancy and 12 years each for tampering with a corpse, totaling 84 years. The girls bodies were found submerged in separate oil tanks on property owned by the company Watts worked for. His wifes body was found in a shallow grave nearby. As a prosecutor detailed the injuries found on the bodies, Rzucek leaned forward, gasping. District Attorney Michael Rourke said Shanann Watts was strangled, but her lack of signi“cant injuries suggested her death came slowly. The girls were smothered, and Rourke said there were signs Bella fought for her life.Ž Celeste had no visible injuries, he said. Christopher Watts parents, Cindy and Ronnie Watts, were permitted to speak as the girls grandparents. We love you,Ž Cindy Watts said into a microphone before turning to look directly at her son. And we forgive you, son.Ž Watts wiped away a tear with his shirt after his parents left the podium. He kept his head down for much of the hearing, speaking only once to con“rm that he did not want to make a statement before Judge Marcelo Kopcow imposed his sentence. Friends of Shanann Watts lined up inside the courthouse Monday morning. More people “led into an over”ow room to watch a video stream. The killings became the focus of true crime blogs and online video channels, which showed dozens of family photos and videos that Shanann Watts shared on social media showing the smiling family. Prosecutors said the images belied a hidden truth, that Christopher Watts was having an affair with a co-worker. A friend asked police to check on Shanann Watts on Aug. 13 after not being able to reach her and growing concerned that the expectant mother had missed a doctors appointment. Rourke said police later found that Watts spoke to a real estate agent about selling the familys home and called the girls school to report that they could not be present when fall classes began. Investigators quickly became suspicious of him. Meanwhile, Watts spoke to television reporters from the front porch of the familys home in Frederick, a small town on the plains north of Denver where drilling rigs and oil wells surround booming subdivisions. He pleaded for his familys safe return, telling reporters their house felt empty without Bella and Celeste watching cartoons or running to greet him at the door. Within days he was in custody, charged with killing his family. Rourke said Watts has never discussed a motive for the killings with police, and investigators could “nd no explanation other than his ongoing affair. I cant speak as to why anyone would take the steps that he did ... we couldnt “nd anything else that was a signi“cant enough motive to annihilate your family,Ž he said.Man who strangled wife, killed his 2 girls sentenced to life THE DENVER POST VIA APChristopher Watts sits in court for his sentencing hearing at the Weld County Courthouse on Monday. By JIM SALTERASSOCIATED PRESSBALLWIN, Mo. „ Police in suburban St. Louis on Monday were searching for a gunman who went into a religious supply store, sexually assaulted at least one woman and shot a woman in the head. St. Louis County police say the victim was pronounced dead at a local hospital. The shooting happened about 3:15 p.m. at a Catholic Supply of St. Louis store in western St. Louis County, near the town of Ballwin. Police were looking for a man about 5-foot-7 with a heavy build, and said he should be considered armed and dangerous. The gunman walked into the store and sexually assaulted at least one woman „ police spokesman Shaun McGuire said he couldnt con“rm media reports that more than one woman was assaulted. It wasnt clear why the store was targeted and McGuire didnt know if its religious af“liation was a factor. He said that the woman who was shot did not know the suspect. Obviously, that adds to the intensity of our search,Ž McGuire said. The shooting happened at a strip mall in a af”uent area of suburban St. Louis along Manchester Road, one of the most congested roadways in the region. McGuire said the heavy volume of traf“c only made “nding the suspect more dif“cult. Catholic Supply of St. Louis Inc. operates three stores specializing in church supplies for parishes as well as Catholics. The companys website says it also publishes national supply catalogs.Man sought after sexual assault, shooting in Catholic storePolice: Texas girl, 6, strangles baby brother as dad shoppedHOUSTON (AP) „ Police have charged a Houston man with child abandonment after concluding that his 6-year-old daughter strangled her 1-year-old brother with a seatbelt in the family car parked outside a thrift store while their father shopped. Adrian Dreshuan Middleton was charged Friday in the May 20 incident on the eastern edge of Houston. A criminal complaint says the 26-year-old father told investigators that he parked outside the thrift store, left the air conditioner on, gave the children water and a snack and played a movie while he went into the store to shop for clothes. Surveillance video showed Middleton was in the store for almost 1 hours before returning and noticing his daughter crying in the back seat. The child told investigators that she was playing with her brother and got angry when he wouldnt stop crying. She said she wrapped the seatbelt around her brother and thought he had fallen asleep. NATIONAL NEWS HEARING LOSS $999ea Audifon, Audina, Hansaton, Microtech, Oticon, Phonak, Resound, Rexton, Siemens, Sonic, Starkey, Unitron, Widex $1299ea Better than your normal hearing Stream sound directly into your hearing aids from TV, Phone, iPad, Stereo Simple & easy! Price Includes full package! $1299ea adno=3629460-1

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018 1.05 EV EEq2 15.35 -.46 .98 EVTxMGlo 8.52 -.11 1.64 Ecolab 160.30 +.94 2.42 EdisonInt 53.91 -.54 ... EdwLfSci s149.88-5.83 ... ElectArts 83.04 -2.93 2.25 EliLilly 115.81 +1.98 ... EllieMae 64.57 -3.10 .92b ElmiraSB 19.85 -.17 2.68m EmergeES 2.69 -.20 1.94 EmersonEl 68.46 -1.16 1.40 EnbrdgEPt 11.10 +.25 2.68 Enbridge 33.24 +.80 .06 EnCana g 7.60 -.02 ... Endo Intl 12.46 -.23 1.22 EgyTrnsfr 14.80 ... .12e Enerpls g 9.87 +.02 1.08f EnLinkLLC 11.62 +.04 .90 Ennis Inc 19.89 -.11 .04 ENSCO 6.55 +.15 3.64f Entergy 86.76 +.44 1.73 EntProdPt 26.88 -.03 1.56 Equifax 101.52 +.60 ... EquitMid n 20.55 -.33 1.60 Evergy 59.85 -.27 2.02 EversrceE 67.38 +.34 ... EvineLive 1.10 -.02 ... ExactSci h67.28 -4.10 .20 ExantasCap10.84 -.01 ... Exelixis 17.70 -.22 1.38 Exelon 46.10 +.22 1.28 Expedia h113.10 -3.85 ... ExpScripts 96.90 -.74 ... ExtrOilGs n 7.01 +.26 1.88 BrkfInfra s 39.71 -.55 .84 Brunswick 52.03 -1.08 5.05 Buckeye 31.31 -.89 .30m CBL Asc 2.71 -.10 .72 CBS B 54.97 -2.52 1.20 CF Inds s 45.51 -1.58 1.43 CMS Eng 51.66 +.64 .14e CNH Indl 9.65 -.19 .88 CSX 72.08 -.53 2.95e CVR Rfng 15.96 -.19 2.00 CVS Health78.55 -.78 .28f CabotO&G 25.80 +.06 ... CaesarsEnt 8.25 -.26 .44e Cal-Maine 50.09 +.24 1 .02 CalaCvHi 10.63 -.18 ... CalAmp 18.77 -.44 .75 CalifWtr 45.38 -.01 ... CallonPet 9.67 -.03 ... CalumetSp 3.56 +.12 3.08 CamdenPT92.55 +.27 1.40 CampSp 38.45 -.20 4.49e CIBC g 86.17 -.66 1.82f CdnNR gs 86.27 +.55 1.34 CdnNRs gs27.20 +.08 ... CanopyGr n32.77-2.44 1.60 CapOne 87.73 +.09 ... CapSenL 7.82 -.30 .64 CapsteadM 7.63 +.06 ... CpstnTur rs .72 -.05 1.90 CardnlHlth 54.57 -.89 ... CarMax 6 2.21 +.18 2.00 Carnival 59.05 -.91 .80 CarpTech 42.25 -1.52 ... Carrizo 17.81 -.07 3.44 Caterpillar125.98 -3.98 3.70f CedarF 53.94 +.58 ... Celgene 69.40 -.25 .20 CenovusE 8.03 -.08 ... CntRsDvA 17.41 -.20 1.11 CenterPnt 27.97 +.24 2.16 CntryLink 19.03 -.14 ... CescaTh h .46 +.16 1.36 ChemFinl 46.95 -.10 1.00 Chemours n29.26 -.24 ... ChesEng 3.48 -.10 4.48 Chevron 119.42 +.36 .34 Chicos 7.07 -.15 .64e ChinaSoAir32.50 -1.33 ... Chipotle 465.87 -6.89 .87f ChurchDwt s64.82 -.58 ... CienaCorp 32.47 -1.22 .04 Cigna 211.19 -2.53 .72 Cimarex 88.03 -.73 2.12 CinnFin 80.71 +.46 ... Cirrus 38.02 -.78 1.32 Cisco 45.75 -.60 1.80f Citigroup 64.62 -.33 1.08 CitizFincl 35.95 -.31 1.40 CitrixSy s 107.09 -1.66 ... CleanEngy 2.26 -.11 1.32f ClearwEn C18.23 +.24 .60 ClevCliffs 9.96 -.34 3.84 Clorox 162. 39 +.37 ... Cloudera n11.23 -.92 1.56 CocaCola 50.51 +.34 .80 CognizTch 69.21 -.92 .96 CohStQIR 11.53 ... 2.06 CohStSelPf24.95 -.44 ... Colfax 23.72 -4.26 1.68 ColgPalm 62.77 -.47 .76 Comcast s 38.18 -.41 2.40f Comerica 80.66 -.74 ... CommScpe18.14 -.32 .24 CmpTask 4.35 -.01 .40 Comtech 26.21 +.05 .85 ConAgra 33.42 +.35 1.25 ConnWtrSv69.40 -.11 1.22f ConocoPhil66.44 +.32 1.55 ConsolCom13.11 + .21 2.86 ConEd 77.50 +.50 2.96f ConstellA 193.39 -3.14 ... ContlRescs47.22 -.79 .42 CooperTire33.76 -.42 ... CorMedix 1.20 +.22 ... CorOnDem47.49 -3.73 .72 Corning 31.16 -.87 1.10 CorpOffP 24.72 +.01 2.28 Costco 228.74 -2.28 .50 Coty 9.15 +.06 .26 CousPrp 8.34 -.01 5.00 CrackerB 174.85 +5.12 2.40 CrestEq rs 29.66 -.46 ... Crocs 26.73 -.59 ... CronosGp n 8.24 -.32 ... CrownHold49.05 -.43 4.56f Cu mmins 145.72 -1.39 ... CybrOpt 18.71 +.26 .44 CypSemi 13.49 -.51 D-E-F .78 DNP Selct 11.08 ... .50 DR Horton 34.96 +.18 3.53 DTE 119.21 +.18 .76 DXC Tch n59.42 -3.27 3.00 Darden 113.46 +1.60 .12m DeanFoods 5.64 -.15 2.76 Deere 142.57 -5.30 1.04f Delek 38.91 -.24 ... DellTch n 103.30 -1.17 1.40f DeltaAir 56.19 +.29 ... DenburyR 2.45 -.13 ... Dermira 9.71 ... .83e DeutschBk 9.78 -.03 .32 DevonE 29.62 +.06 3.20e Diageo 143.15 -1.39 .50 DiamOffsh 13.53 -.34 ... Dia naShip 3.17 -.12 .90 DicksSptg 35.42 -1.41 .40 Diebold 3.77 +.06 ... DigiIntl 11.94 -.76 4.04 DigitalRlt 112.03 +.62 .40 Dillards 66.91 +2.35 1.60 Discover 69.98 -.74 ... DiscIncA 30.47 -.97 ... DiscIncC 27.84 -.72 ... DishNetw h31.50 -1.35 1.68 Disney 115.42 -.77 1.16 DollarGen110.51 -.91 ... DollarTree 84.03 -.17 3.34 DomEngy 74.42 +.81 2.20 Dominos 252.07-12.55 1.74 Domtar g 44.99 -.79 .76f Don aldson 54.44 -1.05 1.52 DowDuPnt 57.80 -1.39 .52 DryStrt 7.19 -.02 ... Dropbox n21.55 -1.72 .60 DufPUC 8.18 +.03 3.71 DukeEngy 87.64 +.96 .86f DukeRlty 28.46 +.02 ... eBay s 27.96 -.16 .88f EOG Rescs105.71+.51 .12 EQT Corp 17.10 +.47 ... ETF M AlH29.50 -1.14 2.64 Eaton 73.48 -.76 A-B-C .52 AES Corp 15.38 -.13 1.04 AFLAC s 45.37 +.80 2.16 AGNC Inv 17.54 -.08 ... AK Steel 3.64 -.11 2.00 AT&T Inc 30.35 +.06 .13p AXA EqH n20.20 -.05 1.12 AbbottLab 70.54 -1.50 4.28f AbbVie 89.48 -2.05 .80 AberFitc 16.06 -.69 ... AccelrDiag13.26 -1.17 ... Accuray 4.46 -.25 .34f ActivsBliz 49.14 -1.80 1.10 Adient n 24.11 +.15 ... AdobeInc219.69-19.20 ... AdvEnId 42.40 -1.06 ... AMD 19.11 -1.5 5 ... Aecom 32.23 -.71 ... AeroViron 93.76 -6.27 2.00 Aetna 207.49 -1.52 ... AeviGeno 1.07 -.03 .66f Agilent 62.61 -2.38 1.20f Aircastle 18.96 -.08 ... AlaskCom 1.51 ... 1.34f Albemarle 99.61 -1.37 ... Alcoa Cp 33.49 -2.46 ... Alexion lf 115.06 -3.56 ... Alibaba 149.53 -4.57 ... AllegTch 25.99 -.98 2.80 AllegiantT118.95 -1.17 2.88 Allergan 156.04 -1.35 2.24 Allete 80.11 +.13 2.10f AllnceRes 19.29 -.27 2.57e AlliBern 29.32 -.33 1.34 AlliantEg s 45.38 +.13 .60 AllisonTrn 47.35 -.29 1.84 Allstate 88.45 -1.05 ... AlnylamP 71.48 -1.68 ... Alphabet C1020.00 -41.49 ... Alphabet A 1027.42 -40.85 .69 AlpTotDiv 8.61 ... ... Altaba 62.22 -1.37 ... Altice n 17.22 -.46 3.20 Altria 55.68 -1.10 ... Amazon1512.29-81.12 ... Ambarella 31.85 -1.42 1.90f Ameren 69.74 +.44 .50 AFMulti 5.72 -.04 .17e AMovilL 13 .42 -.10 .40 AmAirlines 35.82 -.93 .55 AEagleOut 19.57 -.68 2.68f AEP 77.43 +.41 1.56f AmExp 108.25 -1.21 1.28 AmIntlGrp 43.30 +.36 1.10f AmStsWtr 67.17 +.17 1.82 AmWtrWks93.49 +.24 3.80 Amerigas 35.20 +.16 3.60 Ameriprise125.96 -.57 1.60f AmeriBrgn 90.82 +2.07 .56f Ametek 72.60 -1.78 5.28 Amgen 194.91 +.73 .92 Amphenol 86.16 -2.61 1.20f Anadarko 55.61 -.77 1.92 AnalogDev 85.52 -3.96 2.36 Andeavor 15 3.50 ... 3.19e ABInBev 78.30 -.55 1.20e Annaly 9.99 ... 1.00 AnteroRes 14.14 +.09 3.00 Anthem 281.79 -4.54 .60 Anworth 4.38 ... 1.00 Apache 36.53 -.90 .60 ApolloInv 5.23 +.01 2.92 Apple Inc 185.86 -7.67 .80 ApldMatl 34.42 -.98 ... ApldOptoel19.69 -1.30 ... Apptio n 37.70 -.01 .88 AquaAm 33.69 +.62 .32 ArcBest 39.69 -.45 .24 Arconic 20.34 +.19 1.56 AresCap 17.18 -.04 1.05e AresMgmt 22.20 -.19 ... AristaNetw223.00-16.37 ... ArrayBio 15.22 -1.16 ... ArrisIntl 30.67 ... ... ArrowEl 73.61 -1.44 ... AscenaRtl 3.35 -.29 1.00 Ashland 80.32 -1.98 1.37e AstraZen s 40.80 +.13 ... AtHomGr n26.34 -1.65 1.94 ATMOS 99.34 +.31 ... AuroraC n 6.09 -.31 3.16f AutoData 143.44 -3.11 2.26 AveryD 92.44 -1.47 ... AvisBudg 28.47 -1.51 1.49 Avista 52.40 +.10 1.90 B&G Foods30.25 +.04 1.62f BB&T Cp 51.64 +.23 3. 02 BCE g 42.26 +.27 .72 BGC Ptrs 10.40 -.49 1.66e BHPBil plc 41.76 -.09 2.38 BP PLC 40.92 +.08 3.60e BP Pru 26.53 -.58 ... Baidu 183.09 -3.86 .72 BakHuGE n23.00 -.37 .42f Balchem 88.73 -1.76 .40 BallCorp s 49.51 -.99 ... BallardPw 2.86 +.03 .60 BkofAm 27.75 ... 3.84e BkMont g 74.31 -.99 1.12f BkNYMel 50.12 +.73 3.28f BkNova g 53.70 -.21 .60 BarnesNob 6.76 -.16 .12 BarrickG 13.09 +.05 ... BauschHl 23. 50 -1.83 .76 Baxter s 65.02 -1.49 ... BeazerHm 10.30 +.06 3.00 BectDck 243.40 -2.67 .64 BedBath 12.50 -.19 1.24 Bemis 47.67 -.58 ... BerkH B 217.94 -.47 1.80 BestBuy 62.20 -4.23 1.20 BigLots 43.07 +1.54 ... Biocryst 8.21 +.34 ... Biogen 319.21 -4.84 2.02f BlkHillsCp 63.48 +.10 ... BlackBerry 8.59 -.38 2.40 BlkHlthSci 38.74 -.11 .65a BlkMuniast 12.65 -.07 2.70e Blackstone 31.80 -.66 6.84 Boeing 320.94-15.01 ... BookingHl1780.00-75.32 .68 BorgWarn 39.41 -.37 ... BostBeer 307.45 -.34 ... BostonSci35.29 -1.92 ... Box Inc n 16.66 -1.24 .24 BoydGm 23.75 -1.12 .56 BrigStrat 15.50 -.40 1.52 Brinker 49.97 +1.04 1.60 BrMySq 53.48 -.59 2.24e BritATob s 34.62 +.08 7.00 BroadcInc229.13 -8.48 ... Brookdale 7.67 -.99DivName Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 2,960 MN JJASO 2,640 2,740 2,840 S&P 500Close: 2,690.73 Change: -45.54 (-1.7%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 MN JJASO 7,000 7,300 7,600 Nasdaq compositeClose: 7,028.48 Change: -219.40 (-3.0%) 10 DAYSAdvanced 745 Declined 2063 New Highs 46 New Lows 216 Vol. (in mil.) 3,685 Pvs. Volume 3,924 2,296 2,338 721 2202 19 179 NYSE NASDDOW 25392.61 24900.98 25017.44 -395.78 -1.56% t t t +1.21% DOW Trans. 10593.54 10474.70 10534.46 -49.14 -0.46% s s t -0.73% DOW Util. 733.45 724.92 732.29 +2.86 +0.39% t t t +1.23% NYSE Comp. 12407.82 12234.24 12280.91 -119.37 -0.96% t t t -4.12% NASDAQ 7224.12 7011.40 7028.4 8 -219.40 -3.03% t t t +1.81% S&P 500 2733.16 2681.09 2690.73 -45.54 -1.66% t t t +0.64% S&P 400 1867.46 1833.68 1839.00 -26.40 -1.42% t t t -3.24% Russell 2000 1527.33 1492.95 1496.54 -30.99 -2.03% t t t -2.54% Toronto TSX 15170.82 15040.53 15071.01 -84.49 -0.56% t t t -7.02%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 3.06 percent Monday. Yields affect interest rates on mortgages and other consumer loans.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 2.37 2.35 +0.02 1.27 6-month T-bill 2.50 2.50 ... 1.41 52-wk T-bill 2.65 2.67 -0.02 1.58 2-year T-note 2.79 2.80 -0.01 1.73 5-year T-note 2.86 2.90 -0.04 2.06 7-year T-note 2.96 2.99 -0.03 2.23 10-year T-note 3.06 3.07 -0.01 2.35 30-year T-bond 3.32 3.33 -0.01 2.78 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.21 2.23 -0.02 1.63 Barclays USAggregate 3.55 3.60 -0.05 2.66 Barclays US Corp 4.30 4.34 -0.04 3.26 Barclays US High Yield 7.19 7.14 +0.05 5.82 Moodys AAA Corp Idx 4.21 4.25 -0.04 3.62 10-Yr. TIPS 1.06 1.05 +0.01 .48Commodities U.S. crude oil and wholesale gasoline prices rose roughly 0.5 percent each. Natural gas prices jumped 10 percent. Gold and silver prices both edged higher.Crude Oil (bbl) 57.17 56.46 +1.26 -5.4 Ethanol (gal) 1.25 1.26 -0.79 -5.6 Heating Oil (gal) 2.09 2.07 +0.61 +0.5 Natural Gas (mm btu) 4.70 4.27 +10.02 +59.2 Unleaded Gas (gal) 1.58 1.58 +0.37 -12.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1223.10 1220.80 +0.19 -6.4 Silver (oz) 14.38 14.36 +0.16 -15.7 Platinum (oz) 857.60 846.60 +1.30 -8.2 Copper (lb) 2.80 2.80 +0.02 -14.5 Palladium (oz) 11 57.90 1171.20 -1.14 +7.8 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.16 1.15 +0.69 -5.6 Coffee (lb) 1.17 1.16 +0.30 -7.6 Corn (bu) 3.62 3.65 -0.69 +3.3 Cotton (lb) 0.76 0.76 -0.32 -3.5 Lumber (1,000 bd ft) 358.50 351.40 +2.02 -20.0 Orange Juice (lb) 1.40 1.37 +2.22 +3.2 Soybeans (bu) 8.74 8.92 -2.07 -8.2 Wheat (bu) 4.99 5.07 -1.63 +16.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2855 +.0024 +.19% 1.3217 Canadian Dollar 1.3179 +.0014 +.11% 1.2762 USD per Euro 1.1453 +.0041 +.36% 1.1796 Japanese Yen 112.54 -.29 -.26% 112.13 Mexican Peso 20.3840 +.2602 +1.28% 18.9270 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.7033 +.0001 +.04% 3.5145 Norwegian Krone 8.4759 -.0004 -.34% 8.2399 South African Rand 14.0358 -.0003 -.42% 13.9708 Swedish Krona 9.006 2 -.0000 -.00% 8.4253 Swiss Franc .9937 +.0061 +.61% .9886 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3717 +.0073 +.53% 1.3214 Chinese Yuan 6.9420 +.0038 +.05% 6.6269 Hong Kong Dollar 7.8324 +.0025 +.03% 7.8120 Indian Rupee 71.469 -.326 -.46% 64.910 Singapore Dollar 1.3714 -.0007 -.05% 1.3548 South Korean Won 1125.63 +5.10 +.45% 1094.22 Taiwan Dollar 30.91 +.11 +.36% 30.03 ASIA/PACIFICForeign Exchange The dollar weakened against the euro, Japanese yen and British pound. The dollar rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO .28 PerkElm 80.06 -2.23 .76 Perrigo 62.79 -.48 1.36 Pfizer 44.18 +.67 4.56 PhilipMor 87.63 +1.30 .88e PhilipsNV 37.40 -.36 3.20f Phillips66 94.90 -1.71 .96 PimIncStr2 9.79 -.11 ... Pinduodou n19.84 -.99 2.95f PinWst 88.87 +.55 .32 PioNtrl 157.18 +.69 .75 PitnyBw 7.84 -.17 1.95 PlainsAAP 21.71 -.32 1.70 PlainsGP rs20.49 -.36 2.40 Polaris 92.49 -3.91 .78f PolyOne 33.37 -.47 2.16f PrinFncl 49.02 +. 78 1.24a ProAssur 43.86 -.02 2.87 ProctGam 93.29 -.53 .69e ProgsvCp 65.01 -1.33 .72 ProspctCap 6.89 +.08 3.60 Prudentl 91.65 +.09 1.80 PSEG 54.56 +.26 6.80 PubStrg 212.06 +.69 .36 PulteGrp 25.22 +.25 ... PureStrg n17.53 -1.59 .44 PMMI 6.80 -.01 .08 QEP Res 9.12 +.74 2.48 Qualcom 54.90 -.98 2.00 QstDiag 94.26 -1.59 2.50 RLauren 113.44 -3.84 .08 RangeRs 16.88 -.04 .52 RavenInds 42.44 -1.62 .88f RJ amesFn 77.91 -.83 1.08 Rayonier 31.75 +.12 3.47 Raytheon 176.44 -5.64 ... RealGSol h .56 +.01 2.41 RltyInco 63.97 +.18 1.20 RedwdTr 16.53 +.03 ... Regenrn 338.99 -6.34 .56 RegionsFn 16.13 -.07 2.00 RelStlAl 80.37 -1.23 ... Replgn 62.18 -3.27 ... ResolEn rs34.70+4.21 1.80 RestBrnds 53.79 -1.68 .78 RetailOpp 17.78 +.03 ... RiteAid 1.18 -.03 3.88f RockwlAut168.04 -3.56 1.32 RockColl 130.40 -2.10 ... Rogers 121.44 -3.12 ... Roku n 42.67 -1.91 1.85f Roper 294.03 -3.76 .90 RossStrs s 91.19 -4.09 3.92f RoyalBk g 71.91 -.53 2.80f RylCarb 107.02 -2.97 3.76 RoyDShllB 63.49 -.49 3.76 RoyDShllA 61.68 -.34 2.16 Ryder 53.65 -1.16 S-T-U 1.08 S&T Bcp 41.21 -.37 .50 SCANA 43.71 +.75 3.25 SLGreen 93.13 -1.71 .10 SM Energy21.62 +.09 ... SRC Eng 6.54 -.13 2.63e SabnR 38.00 -.10 ... Saia Inc 62.54 -.58 ... StJoe 14.58 -.44 ... Salesforce121.01-11.54 ... SallyBty 20.48 -.15 .51e SJuanB 5.81 -.15 1.58e Sanofi 44.94 -.16 2.00 Schlmbrg 48.31 +.09 .52 Schwab 45.97 -.99 .04 ScorpioTk 1.75 -.03 2.52 SeagateT 42.06 -1.24 .50 Seaspan 9.4 9 +.08 3.58 SempraEn115.24 +.37 1.56 SenHous 13.71 -.40 ... ServcNow 156.80-14.29 3.44 Sherwin 415.26 -8.70 1.40 ShipFin 12.08 -.13 8.00 SimonProp186.82+1.75 .05f SiriusXM 6.05 -.22 1.52 SkywksSol 70.76 -2.19 ... SmartFn rs20.50 -.21 3.40 Smucker 111.85 -1.21 ... SnapInc A n6.05 -.44 3.80f SnapOn 164.43 +.23 ... SodaStrm143.30 ... 1.64 SolarCap 21.00 +.14 1.64 SonocoP 56.77 -.71 ... SonyCp 50.99 +.18 1.00 SourcC 37.27 -.69 1.12 SoJerInd s 32.27 +.59 2.40 SouthnCo 47.04 +.15 .64 SwstAirl 52.39 -.19 ... SwstnEngy 5.40 +.01 .50f SpiritRltC 7.71 -.14 ... Splunk 89.27-11.25 ... Sprint 6.19 -.12 ... Square n 62.97 -7.62 2.64 StanBlkDk126.87 -3.32 .47f StarGas 9.65 +.11 1.44 Starbucks s67.91 -.25 1.68 StateStr 71.77 +.12 .75 StlDynam 39.75 +.06 .30 SteinMart s 1.79 -.14 ... StoneCo n22 .00 -3.31 1.88 Stryker 167.72 -4.44 2.40 SubPpne 23.22 -.12 2.84 SunCmts 102.03 -.52 .36 SunHydrl 40.90 -1.35 1.44 Suncor g 32.79 -.41 2.00 SunTrst 63.09 +.43 .40f SupGpCos s18.18 +.09 .30 Symantec lf22.26 -.83 .84 Synchrony 25.53 -.38 ... SynrgyPh .38 -.02 1.00 SynovusFn36.92 -.31 1.56f Sysco 66.02 -.37 ... T-MobileUS68.00 -1.14 2.60 TC PpLn 31.13 +.08 1.56 TJX 48.96 -2.53 .24 TahoeRes 3.34 +. 05 ... TakeTwo 106.00 -7.93 1.35 Tapestry 39.14 -1.49 2.56 Target 77.79 -1.89 2.62f Taubmn 52.52 +.64 ... TechData h74.18 -1.80 .13 Technip 24.27 +.01 ... Teladoc n 52.94 -6.14 1.00 Tenneco 32.98 -.04 ... Teradata 35.87 -1.86 5.15e TerraNitro 83.96 ... ... Tesaro 36.83 +1.87 ... Tesla Inc 353.47 -.84 3.08f TexInst 94.62 -3.23 1.00 TexRdhse 64.19 +1.04 .96 Textainer 11.39 -.26 .08 Textron 55.81 -. 79 .68 ThermoFis232.88 -8.18 ... 3D Sys 12.43 -.68 5.44 3M Co 205.58 -3.42 2.20 Tiffany 102.48 -4.01 1.12 Timken 39.67 -.94 ... TitanPh rs .37 -.02 .64 Torchmark 86.99 +.59 2.68 TorDBk gs 54.41 -.77 2.71e Total SA 56.64 -.47 ... Toyota 117.14 +.18 1.24 TractSupp 92.26 -.40 ... TransEntx 2.99 -.11 ... Transocn 9.75 +.02 3.08f Travelers 130.52 +1.75 1.02e TriContl 25.76 -.29 2.50 TriCntl pf 51.56 .. ... TriNetGrp 44.24 -.52 .52 Trinity 22.66 -.24 ... TrueBlue 24.16 -.42 .27f TrstNY 7.79 -.04 2.72 Tuppwre 36.60 -.66 .36 21stCFoxA48.91 +.75 .36 21stCFoxB48.54 +.81 ... Twilio n 76.90-12.27 ... Twitter 31.98 -1.69 ... 2U 50.25 -3.44 1.29 UDR 41.44 +.37 1.04 UGI Corp 57.23 +.30 ... UltraClean 9.05 -.26 ... UndrArm s 21.14 -.61 ... UnAr C wi 19.42 -.79 .45f UniFirst 149.56 -1.15 1.43e Unilev NV 55.75 -.13 3.20 UnionPac 150.64 -.78 ... Unit 22.45 +.25 3.64 UPS B 111.29 +1.20 ... UtdRentals112.54 -2.43 1.20 US Bancrp 55.00 +.08 .20 USSteel 27.28 -.44 2.94f UtdTech 127.85 -2.28 3.60 UtdhlthGp266.05 -5.06 2.40 UnitGrp 19.04 -.18 3.00 UnvslCp 66.79 -.10 1.04 UnumGrp 35.41 -.70 ... UraniumEn 1.26 ... ... UrbanOut 35.61 -1.43 V-W-X-Y-Z2.04f VF Corp 80.01 -2.28 .71e VICI Pr n 21.42 +.12 ... Valerits hn .41 +.01 3.20 ValeroE 80.69 -2.46 .44 VlyNBcp 10.10 +.03 1.82e VangDivAp105.95-1.41 1.53e VangTotW 78.12 ... 1.80 Vectren 71.60 -.30 3.16 Ventas 61.86 +.47 .55 Vereit 7.54 -.17 ... Verisign 149.20 -6.55 2.41f VerizonCm60.62 +.41 .80 ViacomB 31.42 -1.57 .40 ViadCorp 51.12 -.50 ... Viavi 9.57 -.42 ... VikingTh n 11.66 +. 02 1.00f Visa s 134.76 -5.42 .34 VishayInt 19.05 -.44 ... VistraEn n 23.55 -.12 ... VMware 153.40 -3.61 1.74e Vodafone 19.83 +.23 1.12 VulcanM 103.90 -2.64 2.16 WD 40 164.19 -4.60 2.21 WEC Engy71.60 +.69 4.10f WP Carey 68.60 ... ... WPX Engy 14.00 -.32 2.08f WalMart 96.78 -.91 1.76 WalgBoots 81.92 -.60 .20 WarrMet n 25.53 -.46 1.20 WREIT 28.84 -.09 1.85 WsteMInc 92.65 +.03 ... Waters 197.77 -1.80 ... WeathfIntl .77 -.01 1.32 WebsterFn 59.84 -.92 ... WtWatch 47.10 -2.52 1.58 WeinRlt 28.06 -.24 1.72f WellsFargo53.32 +.38 1.68e Welltower 70.31 -.02 .34 Wendys Co17.94 +.15 .38 WAstInfSc 10.76 +.03 2.00 WDigital 45.11 -1.49 .76 WstnUnion 18.71 -.18 1.52e WestpacBk18.31 -.33 1.82f WestRck 46.07 -.08 1.36 Weyerhsr 27.09 +.03 4.60 Whrlpl 118.60 +1.50 ... WhitngPet rs31.57 -1.75 1.36 WmsCos 25.33 +.20 ... WT MCD s34.72 -.31 .57 Woodward 79.49 -2.37 .24 WorldFuel 27.37 -.38 .48 WldW Ent 61.82 -3.68 ... Worldpay 78.45 -3.58 .92 Worthgtn 41.40 -.84 3.00 Wynn 104.22 -3.54 1.52 XcelEngy 51.62 +.56 1.00 Xerox rs 26.53 -.51 1.44 Xilinx 87.92 -2.62 ... YRC Wwde 6.01 +.19 .02 Yamana g 2.16 -.02 .67 YorkWater 32.65 +.06 ... YulongE rs 6.41 +1.31 1.44 YumBrnds 88.13 -.76 ... Zagg 10.31 -.38 ... ZayoG rp 26.00 +2.33 ... Zendesk 48.37 -6.55 ... ZillowC n 27.16 -1.75 .96 ZimmerBio113.50 -3.55 .50 Zoetis 90.10 -2.04 ... Zynga 3.44 -.16 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 25,017.44 -395.78 NASDAQ 7,028.48 -219.40 S&P 500 2,690.73 -45.54 10-YR T-NOTE 3.06 % -.01 30-YR T-BOND 3.32% -.01 CRUDE OIL $57.17 +.71 GOLD $1,223.10 +2.30 EURO $1.1453 +.0041q q q q q q q q q q p p p p p p(Previous and change figures reflect current contract.)2.72f Gam&Lsr n33.34 -.12 .97 Gap 25.44 -.46 2.12 Garmin 64.84 -.64 1.15e GAInv 31.41 -.48 3.72 GenDynam179.38-3.68 .48 GenElec 7.84 -.18 1.96 GenMills 44.23 +.05 1.52 GenMotors35.68 -.07 2.88f GenesisEn 22.79 -.18 .44 Gentex 22.65 +.14 2.88 Gen uPrt 101.66 -.75 ... Genworth 4.53 -.05 2.28 GileadSci 68.01 -1.19 2.89e GlaxoSKln 40.83 +.49 ... GlobusMed50.33 -1.43 ... GluMobile 6.86 -.81 ... GoDaddy n59.25 -4.28 ... Gogo 4.76 -.24 .24 Goldcrp g 9.48 +.04 3.20f GoldmanS198.22 -3.90 .64 Goodyear 22.35 ... ... GoPro 5.40 -.12 1.72 GovPrpIT 8.86 +.02 .96 vjGrace 62.24 -1.61 .30 GraphPkg 11.59 -.09 1.76f Greif A 51.24 -.07 .45f Griffin 36.50 +1. 40 ... Groupon 2.94 -.08 .63e GuangRy 19.28 -.50 ... GulfportE 8.80 +.08 1.10 H&E Eqp 21.04 -.56 1.48 HCP Inc 28.66 +.09 .64f HP Inc 23.55 -.61 1.50e HSBC 41.91 -.33 ... IQIYI n 19.53 -1.27 3.03e iShSelDiv 97.21 -.22 ... iShNsdBio s102.80 -2.252.90e iShCorHiDv91.42 +.05 2.13a iShUSPfd 35.55 -.21 2.52f Idacorp 100.13 +.36 4.00 ITW 133.99 -1.61 .60 IndBkMI 22.79 -.09 2.12 IngerRd 103.26 -1.09 2.50f Ingr edion 104.32 +3.06 1.20 Intel 48.00 -.83 ... InterceptP103.83 +1.13 6.28 IBM 120.31 -1.26 .80 IntlGmeT n15.44 -.17 1.90 IntPap 46.23 +.05 .84 Interpublic 23.47 -.56 ... Intersectns 3.59 -.01 1.88f Intuit 199.24-12.20 ... IntSurg s 482.67-35.87 1.16 Invesco 20.11 +.04 ... IonisPhm 53.62 -.12 2.44f IronMtn 33.46 -.40 J-K-L2.24f JPMorgCh110.83 +.84 .60 JacobsEng72.93 -1.25 ... JkksPac 2.31 -.04 ... JetBlue 17.73 -.30 3.60 JohnJn 147.73 +1.74 1.04 JohnContl n33.45 +.01 .72 JnprNtwk 28.06 -.53 .10 KB Home 19.47 +.48 1.31e KKR 24.55 ... 3.00 KLA Tnc 92.33 -4.57 1.44f KC Southn 98.98 -1.86 ... MGIC Inv 11.78 -.27 .48 MGM Rsts 25.67 -.91 .60 MVC Cap 8.95 -.02 5.24e Macquarie 39.25 +.89 1.51 Macys 33.08 -.22 1.32 M agna g s 50.29 +.19 ... MagneG rs .30 +.03 .88 Manulife g 16.51 ... .20 MarathnO 17.12 -.07 1.84 MarathPt s 63.41 -2.03 1.64 MAR 116.50 -2.15 2.00 MartinMid 11.02 -.34 .24 MarvellTch 15.19 -.71 .48f Masco 30.78 -.51 1.00 MasterCrd189.28 -9.76 ... Match n 36.26 -3.74 .80f MatthInt 41.24 -2.05 1.84 MaximIntg 52.00 -1.32 ... McClatch rs 6.82 +.12 2.08 McCorm 149.15 -.85 4.64f McDnlds 186.72 -.87 1.56 McKesson126.19+2.30 1.00 MedProp 16.62 +.01 .40 MedleyCap 3.46 -.01 2.00 Medtrnic 90.37 -3.33 2.20f Merck 76.35 +.29 2.51 MercGn 57.75 -1.18 2.18 Meredith 56.26 ... ... Meritor 16.31 -.68 1.68 MetLife 43.67 -.29 ... MKors 44.60 -1.29 ... MicronT 36.83 -2.61 1.84f Microsoft 104.62 -3.67 ... Microvisn .96 +.01 .78 NiSource s 25.93 +.24 .88f NikeB s 72.52 -2.22 .08 NobleCorp 4.46 +.02 .44 NobleEngy 24.94 -.23 .19e NokiaCp 5.72 -.09 .23e NordicAm 3.05 +.17 1.48a Nordstrm 51.26 +.33 3.20f NorflkSo 170.53 -1.52 ... NthnO&G 2.76 -.09 4.80 NorthropG269.26 -3.38 .68 NwstBcsh 17.58 -.11 2.75e Novartis 88.31 +.56 ... Novavax 1.72 -.10 .96e NovoNord 45.47 +1.30 1.47 NuSkin 65.50 -2.28 ... NuanceCm16.27 -.62 1.52 Nucor 62.14 -1.09 .85a NuvDivA 12.51 -.03 .78a Nv AMT-Fr 14.62 +.03 .80 NvPfdInco 8.94 -.0 3 1.00 NuvEqtP 13.10 -.06 .64f Nvidia 144.70-19.73 ... NxStageMd29.01 +.03 1.46f OGE Engy 39.51 +.35 .38 OaktrSpL 4.52 +.03 .62f OaktStInco 8.19 -.01 ... OasisPet 8.05 -.24 3.12 OcciPet 73.36 -.02 .68f OceanFst 25.25 -.14 .10 OfficeDpt 2.93 -.17 ... Okta n 48.67 -9.04 .52 OldNBcp 18.40 -.02 .78 OldRepub 21.82 -.06 .80 Olin 20.05 -1.02 3.28 ExxonMbl 79.22 +.26 .48 FNBCp PA12.25 +.13 ... Faceboo k131.55 -7.98 1.60 Fastenal 57.48 -.07 2.60 FedExCp 226.30 -.39 .32 FedNatHld 23.07 +.35 4.08 FedRlty 129.27 +.26 ... Ferrari n 108.82 -1.92 .40 Ferrellgs 1.52 -.04 ... FiatChrys 16.42 -.03 1.28f FidlNatFn 32.32 -.29 1.56a FidusInvst 14.01 +.12 .72 FifthThird 27.37 -.02 ... Finisar 22.03 -.90 ... FireEye 17.67 -1.09 ... FstBcpPR 9.17 -.13 ... FstData n 16.92 -.90 ... FstSolar 43.94 -.43 1.52f FirstE ngy 38.54 -.23 ... Fitbit n 5.31 -.30 1.63 FlrtyTotR 17.40 -.05 ... Flex Ltd 8.06 -.19 .72 FlowrsFds 19.98 +.37 .84 Fluor 43.65 -1.02 1.38 FootLockr 48.81 -2.07 .60a FordM 9.25 +.20 .72 ForestCA 25.26 -.01 .80 FBHmSec 42.76 +.15 .92 FrankRes 32.22 +.29 .20 FrptMcM 11.51 -.45 G-H-I ... GW Pharm125.39-6.91 1.32 GabDvInc 20.67 -.34 .88e GabMultT 8.30 -.11 .60 GabUtil 6.20 -.02 1.52 GameStop 13.03 +.24 ... HainCels lf 22.53 -.15 ... HalconRs n 2.97 ... .72 Hallibrtn 32.99 +.53 .60 Hanesbds s14.93 +.02 2.16 HanoverIns112.05 +2.32 1.48 HarleyD 40.19 -1.19 ... Harmonic 5.58 -.40 2.74f HarrisCorp148.10 -2.81 .20m Harsco 26.50 -1.40 1.20 HartfdFn 43.83 -.02 1.24 HawaiiEl 37.95 +.11 .78 HlthCSvc 44.06 -.02 .01e HeclaM 2.57 ... ... HeliosM rs .01 -.00 1.12 Hersha rs 17.95 -.02 2.89 Hershey 108.35 -.80 ... HertzGl 18.60 -.24 .45e HP Ent n 14.83 -.37 .28 HilltopH 19.24 +.01 .60 Hilton 71.20 -1.84 .10e HimaxTch 4.13 -.34 1.32 HollyFront 62.33 -1.50 4.12 HomeDp 173.59 -3.43 .84e Honda 28.05 -.16 3.28f HonwllIntl 147.47 -1.08 .75 Hormel s 45.36 -.53 2.12 HospPT 26.42 -.30 1.00a HostHotls 19.15 -.11 2.45e HuanPwr 24.32 +.25 3.36f Hubbell 105.37 -1.73 2.00 Humana 310.40 -9.33 .56 HuntBncsh 14.84 +.05 3.44f HuntgtnIng211.83 -4.59 .65 Huntsmn 20.68 -.30 ... IdexxLab s193.52 -7.85 .14e ING 12.47 +.11 2.24 Kellogg 61.69 -.04 ... KeryxBio 2.70 -.26 .56 Keycorp 18.26 -.03 ... Keysight 55.57 -2.42 4.00 KimbClk 110.45 -.82 1.12 Kimco 15.54 -.17 .80 KindMorg 17.42 +.14 ... Kinross g 2.58 +.02 2.44 Kohls 71.00 -1.49 ... KosmosEn 5.78 +.23 2.50 KraftHnz n 51.89 -.19 ... KratosDef 14.46 -.80 .56f Kroger s 30.56 +.32 .48 Kulicke 19.90 -.96 2.40 L Brands 34.55 -.73 3.20 L-3 Tch 187.50 -3.93 2.28f LTC Prp 45.08 +.44 .77 LambWst n80.81 -1.84 .66 Landstar 106.28 +.80 ... Lannett 6.19 +.22 ... LaredoPet 5.16 -.11 3.00 LVSands 50.45 -3.36 .90m LaSalleH 34.30 +.06 1.52 LeggPlat 37.48 -. 42 ... LendingClb 3.41 -.13 .16 LennarA 41.47 +.42 .72e LbtyASE 5.76 -.11 1.60 LibtProp 43.79 ... 1.88 LincElec 82.63 -1.46 8.80f LockhdM 294.59 -6.65 1.92 Lowes 91.35 -1.90 M-N-04.00f M&T Bk 168.58 -.46 ... MBIA 9.28 +.06 1.20 MDC 28.57 -.08 .81f MDU Res 26.58 +.28 ... Middleby 115.95 -2.08 .96f MdsxWatr 48.98 +.19 1.39 MHowHiInc11.61 -.09 ... MitsuUFJ 5.56 -.19 1.64 MolsCoorB66.39 +1.65 1.04f Mondelez 44.43 +.16 ... MonstrBv s57.04 +1.27 1.00 Moog A 81.78 -3.12 1.20 MorgStan 44.41 +.28 .10 Mosaic 34.93 -1.74 2.28f MotrlaSolu126.29 -3.73 1.00 MurphO 31.65 +.33 ... My lan NV 34.60 -.32 ... NCR Corp 25.91 -.38 .12 NRG Egy 39.08 -.19 ... NXP Semi 81.36 -3.61 .24 Nabors 4.42 +.02 1.70f NatFuGas 53.77 +.69 2.89e NatGrid 53.58 +.45 4.00 NtHlthInv 75.23 +.04 .20 NOilVarco 32.81 -.84 1.00a NatPresto132.01 +.90 ... NektarTh 38.01 -.22 ... Neogen s 61.76 -1.59 1.60 NetApp 67.28 -4.61 ... Netflix s 270.60-15.61 ... NewAgeB n 4.09 -.20 1.09 NJ Rscs s 50.18 +.41 1.52f NewMedia 13.47 -.23 .40e NewOriEd 54.83 -.85 .68 NY CmtyB 9.59 +.17 .80 NYMtgTr 6.08 -.04 .92f NewellRub 21.42 -.26 ... NewfldExp 19.32 +.32 .56 NewmtM 32.79 -.53 4.44 NextEraEn182.01+1.62 2.64 OmegaHlt 35.46 +.17 ... OnSmcnd 17.61 -1.18 3.42f ONEOK 62.28 +.08 ... OpkoHlth 3.45 -.11 .76 Oracle 49.55 -1.62 ... Orbotch 53.62 -.83 ... Organovo .00 -.06 ... OrthoMed 57.90 -.67 .96 OshkoshCp66.09 -.75 1.34 OtterTail 47.73 -.64 .30m OwensMin 8.77 +.18 P-Q-R2.12f PG&E Cp 23.26 -1.14 ... PGT Inc 18.90 -.14 3.80 PNC 135.30 -1.09 1.06 PNM Res 42.64 +.26 ... POSCO 57.39 -.22 1.92 PPG s 107.70 +.53 1.64 PPL Corp 31.44 +.61 1.12 Paccar 60.49 -.28 ... PalatinTch .68 -.09 ... PaloAltNet163.44 -6.17 ... Pandora 8.58 -.33 ... ParkDrl rs 1.41 -.10 3.04 ParkerHan167.57 -3.74 ... ParsleyEn 21.44 -.70 2.24 Paychex 68.41 -.44 ... PayPal n 80.13 -4.93 1.56 Pemb ina g 34.01 +.10 ... PnnNtGm 21.00 -.40 .72 PennantPk 7.35 ... ... Penney 1.27 -.02 1.48f Penske 43.04 +.09 .70 Pentair 41.99 -.30 .70 PeopUtdF 16.07 -.06 3.71 PepsiCo 119.01 +.66

PAGE 21

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My 45-year-old daughter was diagnosed with multiple sclerosis about a year ago following alarming bladder problems and numbness. She received steroids that eectively treated the bladder problem. She subsequently had a relapse with more widespread numbness and a feeling of being o balance. Within a short time, she started on Ocrevus. She continues to have symptoms. She is considering going out of the country for stem cell treatment. Her neurologist does not support this step. He would like her to wait until the research data supports the treatment and/or new and better treatments become available. My daughter is considering the stem cell treatment because she believes it gives her the best chance of impeding the progression of the disease. Where do you stand regarding stem cell treatment for MS? „ A.M. ANSWER: Stem cells are cells that have the ability to differentiate into many dierent types of cells, under the right conditions. Multiple sclerosis is thought to be an autoimmune disease directed at the myelin, the protective layer around nerve cells that make up much of the white matter of the brain. Cells that have been used for treatment of MS include the patient's own stem cells (usually obtained from the patient's blood after giving medication to release it from the bone marrow) or umbilical cord blood. There are some results of studies about these therapies. One type of study collected stem cells from the patient, then used chemotherapy to largely but not completely destroy the person's existing immune system, then replaced the immune cells in the bone marrow with the person's own stem cells. (This is referred to as "rebooting" the immune system.) Participants in the study showed improvement in their rates of relapses, but also improvements in the activity of MS as seen by MRI scan. However, this should still be considered preliminary, and the regimen has signicant toxicity (3 percent to 8 percent of people died from complications). Umbilical cord blood also has been used without the chemotherapy that damages the person's immune system. A study of 20 subjects was published in 2018 showing improvements in symptoms and an apparent slowing of disease seen by MRI. Neither of these types of treatments have been subjected to the most rigorous type of trial, a controlled study. I suspect that's why your daughter's neurologist would like to wait and see whether ongoing trials can better dene the risks and benets of stem cell treatments. On the other hand, there is clearly potential for benet, and I understand why your daughter would wish to try an unproven therapy. Since you asked for my personal opinion, as a conservative physician by nature, I would recommend against going out of the country to use these treatments, and agree with her neurologist. However, I would understand if she disagreed. I found at least eight studies currently enrolling subjects with multiple sclerosis for stem cells at clinicaltrials.gov. If she were to consider enrolling in a trial, she could help advance the state of the science as well as potentially get a promising new treatment.DEAR ABBY: I have a nephew who is a Level III sex oender. My mom wants him at her house for the holidays, but none of the other family members plan to attend with their kids if he's there. Mom insists we should forgive him and can't understand how people can't forgive him for molesting children in his family. I don't understand how my mom thinks it should be easy for us to forgive, but I feel bad for what she's going through. How can I help her understand that I see both sides of it? „ Torn Apart DEAR TORN: Go online and print out the denition of a Level III or Tier III sex oender so your mother can read it. These individuals are considered the most dangerous and most likely to reoend. While at some point your relatives may be able to forgive your nephew for what he did, to ignore it could be dangerous for their children. Although you didn't mention the conditions under which he is out of prison, he may no longer be allowed to be in the presence of minors, because if he's caught, he might have to go back in. DEAR ABBY: My friend just died. I receive only Social Security disability, and I'm poor. I don't have a suit or dark dress pants, just blue jeans and T-shirts. However, I can aord a darkcolored dress shirt to wear to my friend's funeral. Is this acceptable attire for saying goodbye to my friend, or would it be better to say goodbye on my own after the funeral? I don't know his relatives, and learned of his death only today when a family member showed up to collect something I held for him. „ Saying Goodbye DEAR SAYING GOODBYE: I'm sorry you lost your friend. If you would like to attend the funeral, by all means do. Funerals aren't supposed to be fashion runways, so wear whatever you feel is respectful and stop worrying about oending anyone's sensibilities. Dear Readers: A PRE-OWNED CAR can be a great gift or smart purchase for yourself, but be careful. Cars damaged in oods can wind up for sale. Let's discuss what to look for: Rust is a dead giveaway that there has been water damage to the vehicle. The presence of residual mud/water staining on the carpet or upholstery points to water damage. There are websites that will check the VIN for the car you are buying.„ Heloise Dear Heloise: I recently had total knee replacement, and my physical trainer passed along this tip to me. For icing down after exercising, he said to mix 1 part rubbing alcohol with 2 parts water in a zip-close plastic bag and freeze it for about 12 hours. It becomes a cold gel pack. „ Peter H., Staten Island, N.Y. Readers, add a drop of food coloring if you'd like, and label the bag. „ HeloiseStudies say stem cell treatment for MS is not yet ready Family to reject spending holidays with sex oender Buying a pre-owned carHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018 ARIES (March 21-April 19). Like most people, you unconsciously seek out what you believe might heal the wounds of the past. Unlike most people, you wake up midreach to question your own motives. TAURUS (April 20-May 20). Your areas of deep sensitivity and feeling neednt be quite so protected in light of your choice to be in environments that support you fully. So you can let your guard down a bit. GEMINI (May 21-June 21). What if you knew that your belief in someone was the essential ingredient that would allow that person to grow into who he or she wanted to be? Act as if this is so, and youll bring magic to your world. CANCER (June 22-July 22). To need security is only natural. Those whove had it dont think about this as much as those whove been without it. When things shake up a little, its good, but no one wants to live like every day is an earthquake. LEO (July 23-Aug. 22). Communicating well starts with a feeling that you can „ that no one is going to leave or get too upset if you bring up an uncomfortable truth. Your success in relationships will be due in part to the emotional maturity of all involved. VIRGO (Aug. 23-Sept. 22). A touch of fantasy can be excellent for relationships, but when fantasy becomes the preferred mode, the relationship never gets a chance to thrive. Avoid the dynamic of needing to save or be saved. LIBRA (Sept. 23-Oct. 23). Extreme independence is an illusion. People need interaction to survive. Dont be fooled by someone who seems ne as a solo act. Even introverts benet from fellowship, however awkward it may be. SCORPIO (Oct. 24-Nov. 21). Believe your heart. Listen to what it tells you. Its OK to feel that youre somehow lacking, even though the picture looks about right. This could denitely be about people being there for you, but not in the way that you need. SAGITTARIUS (Nov. 22-Dec. 21). Its safe to move forward. It still could turn out to be a prickly arrangement, but you can handle it, and besides, there is opportunity in that, too. Such challenges will build emotional muscle tone. CAPRICORN (Dec. 22-Jan. 19). Turbulence isnt passion, but it might look like it to someone who doesnt know better. The excitement of conict produces similar symptoms, so its a fair mistake, but one you dont have time for today. AQUARIUS (Jan. 20-Feb. 18). Though you may not say that you approve of yourself, it shows in your every action today. Youve a comfort level, a condence, and all you do will be congruent with your inner drive. PISCES (Feb. 19-March 20). Youll rely on machines, and your life will be better for it as long as you remember that machines cant think. Rather, they make deductions based on data. Bring your intuition and emotional insight to the equation. TODAYS BIRTHDAY (Nov. 20). You enjoy making people happy, but its really not your job to please the world. Drop that idea, and suddenly a healthier set of priorities and boundaries begins to shue up your life. At rst it seems that its your turn to be happy, and then you realize you dont have to take turns. You get your needs met on a daily basis. Leo and Virgo adore you. Your lucky numbers are: 8, 4, 44, 48 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 23

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018ALMANACToday is Tuesday, Nov. 20, the 324th day of 2018. There are 41 days left in the year.Today in historyOn Nov. 20, 1945, 22 former Nazi officials went on trial before an international war crimes tribunal in Nuremberg, Germany. (Almost a year later, the International Military Tribune sentenced 12 of the defendants to death; seven received prison sentences ranging from 10 years to life; three were acquitted.)On this dateIn 1789 New Jersey became the first state to ratify the Bill of Rights. In 1910 the Mexican Revolution of 1910 had its beginnings under the Plan of San Luis Potosi issued by Francisco I. Madero. In 1947 Britains future queen, Princess Elizabeth, married Prince Philip, Duke of Edinburgh, at Westminster Abbey. In 1967 the U.S. Census Bureaus Population Clock at the Commerce Department ticked past 200 million. In 1969 the Nixon administration announced a halt to residential use of the pesticide DDT as part of a total phaseout. A group of American Indian activists began a 19-month occupation of Alcatraz Island in San Francisco Bay. In 1975 after nearly four decades of absolute rule, Spains Generalissimo Francisco Franco died, two weeks before his 83rd birthday. In 1976 the boxing drama Rocky,Ž starring Sylvester Stallone, premiered in New York. In 1982 in one of college footballs oddest finales, the University of California used five laterals to score a disputed winning touchdown on the last play of a game against Stanford, 25-20. In 1985 the first version of Microsofts Windows operating system, Windows 1.0, was officially released. In 1998 forty-six states embraced a $206 billion settlement with cigarette makers over health costs for treating sick smokers. In 2000 lawyers for Al Gore and George W. Bush battled before the Florida Supreme Court over whether the presidential election recount should be allowed to continue. In 2003 Michael Jackson was booked on suspicion of child molestation in Santa Barbara, Calif. (Jackson was later acquitted at trial.).Todays birthdays Actress-comedian Kaye Ballard is 93. Actress Estelle Parsons is 91. Comedian Dick Smothers is 80. Singer Norman Greenbaum is 76. Former Vice President Joe Biden is 76. Actress Veronica Hamel is 75. Broadcast journalist Judy Woodruff is 72. Actor Samuel E. Wright is 72. Singer Joe Walsh is 71. Actor Richard Masur is 70. Opera singer Barbara Hendricks is 70. National security adviser John Bolton is 70. Actress Bo Derek is 62. Former NFL player Mark Gastineau is 62. Reggae musician Jimmy Brown (UB40) is 61. Actress Sean Young is 59. Pianist Jim Brickman is 57. Rock musician Todd Nance (Widespread Panic) is 56. Actress Ming-Na is 55. Actor Ned Vaughn is 54. Rapper Mike D (The Beastie Boys) is 53. Rapper Sen Dog (Cypress Hill) is 53. Actress Callie Thorne is 49. Actress Sabrina Lloyd is 48. Actor Joel McHale is 47. Actress Marisa Ryan is 44. Country singer Dierks Bentley is 43. Actor Joshua Gomez is 43. Actress Laura Harris is 42. Olympic gold medal gymnast Dominique Dawes is 42. Country singer Josh Turner is 41. Actress Nadine Velazquez is 40. Actress Andrea Riseborough is 37. Actor Jeremy Jordan is 34. Actor Dan Byrd is 33. Actress Ashley Fink is 32. Rock musician Jared Followill (Kings of Leon) is 32. Actress Jaina Lee Ortiz is 32. Actor Cody Linley is 29. Pop musician Michael Clifford (5 Seconds to Summer) is 23.Bible verseCall unto me, and I will answer thee, and show thee great and mighty things, which thou knowest not.Ž „ Jeremiah 33:3. All kinds of wonderful possibilities open up to us when we call on the Lord. He truly answers prayer. By CHRIS SOMMERFELDTNEW YORK DAILY NEWSThe White House backed down Monday from a contentious legal “ght over Jim Acostas press pass, informing the CNN correspondent that his credentials have been fully restored. Press secretary Sarah Huckabee Sanders and communications director Bill Shine made the announcement in a letter to Acosta, but warned him his credentials could be in jeopardy again if he violates a fresh set of rules.Ž Should you refuse to follow these rules in the future, we will take action,Ž the two senior Trump administration of“cials said. The President is aware of this decision and concurs.Ž The rules state that journalists at White House news conferences will, if called upon, ask a single questionŽ and then yield the ”oor to other reporters, unless President Donald Trump or other administration of“cials speci“cally permit a follow-up question. Contrary to what Mondays letter states, the rules arent new. What is new, however, is the threat that press passes can be revoked as a consequence of violating them. The restoration of Acostas press pass caps off a bitter battle between CNN and the White House that erupted after Acosta asked Trump multiple follow-up questions during a news conference in the East Room on Nov. 7. The White House initially claimed it pulled Acostas pass because he had laid handsŽ on an intern who tried to yank a microphone from his hands during the news conference. The administration circulated a doctored video that appeared to have been created by far-right conspiracy theory site Infowars to back up the dubious claim. Amid widespread pushback, the administration abandoned that argument and instead accused Acosta of grandstandingŽ at the press conference while still refusing to restore his credentials. That resulted in CNN “ling a federal lawsuit against the White House, contending that the administration had violated Acostas Fifth Amendment rights by revoking his credentials. U.S. District Court Judge Timothy Kelly „ who was appointed by Trump „ sided with CNN and ordered the White House last week to immediately restore Acostas credentials on a temporary basis. De“ant White House of“cials did so but “red off a letter to Acosta after the ruling informing him that they intended to suspend his pass again once Kellys 14-day restraining order expired. The White House evidently backpedaled on that threat Monday. President Trump believes strongly in the First Amendment and interacts with the press in just such a way,Ž Sanders and Shine wrote in their letter.White House permanently restores CNNs Jim Acostas press passIf of“cials want to eliminate the monkeys entirely, theyll have to remove at least half of them every other year, the study said. That would involve trapping and relocating, or trapping and euthanizing. The other option would involve sterilizing at least half the adult females every two years. That could cut the population to one-third its current size, the study showed. All options, including doing nothing, are fraught with pitfalls. The monkeys invoke a lot of human emotion,Ž said Johnson, adding that its far less controversial to propose culling a non-native species like a python from Floridas Everglades. Some people, their opinion is that these animals have a right to be there.Ž Monkeys are not native to Florida. While local legend says the monkeys in the park were released when the 1939 movie Tarzan Finds a SonŽ was “lmed in the area, experts say the primates are descended from monkeys intentionally released in the 1930s to increase tourism. In hindsight, that was a bad idea, the researchers say. C. Jane Anderson, a professor at Texas A&M University Kingsville and another co-author of the study, said its not just the potential monkey-human danger that needs to be considered when managing the animals. We do know theres a very good chance that the Macaques are having a negative impact on native species,Ž she said. In other parts of the world, invasive macaques ate eggs of native birds and decimated bird populations. In the Florida Keys, macaques destroyed 30 acres of mangroves, said Anderson. Additionally, 3,000 free-ranging rhesus macaques are maintained on Morgan Island, South Carolina, for biomedical research, and experts blame the monkeys for elevated levels of E. coli and fecal coliform bacteria in the waterways around the island. The macaques are just one of Floridas many nonnative wildlife species, and theyre also a tourist attraction. Companies offer kayak tours to see the monkeys, with tourists giving the experience “ve-star reviews on sites like TripAdvisor. The monkeys were calm and accommodating,Ž wrote one visitor, who said the troop sat on the bank of the river while people in kayaks took photos. There might have been a reason for that: Johnson said that the monkeys are so smart that they knew that weekends drew more people to the river, and thus more opportunities for food. Thats what makes management of them dif“cult,Ž Johnson says. Theyre intelligent, thinking animals.ŽMONKEYFROM PAGE 1 freshmen have signed onto the letter opposing Pelosi. Two of them, Anthony Brindisi in New York and Ben McAdams in Utah, are in races that have not yet been called by The Associated Press. Other freshmen who have said they would oppose Pelosi did not sign the letter, and the “ght for their allegiance is raging behind the scenes. The showdown is splitting Democrats after they took control of the House in the midterm elections, overshadowing what would be the historic return of the “rst woman to ever hold the speakers of“ce. On the one hand, Pelosis supporters say now more than ever the party needs the California Democrats leadership as a skilled strategist and tireless fundraiser to confront President Donald Trump and Senate Republicans in Congress. On the other, Pelosis critics say she has become such a weight on the party, starring as the chief villain in Republican attack ads against Democrats, that she needs to step aside and make way for a new generation of leadership. Among those leading the effort against her, Rep. Seth Moulton of Massachusetts has said his group is trying to protect the freshmen so they can survive their re-elections without having Pelosis image hanging over their campaigns. The Pelosi opponents theory is, once its clear she doesnt have the votes, a new leader will emerge. Our majority came on the backs of a majority that said they would support new leadership,Ž the group wrote in the letter. We promised to change the status quo and we intend to deliver on that promise.Ž All of the freshman opponents so far are men, and Pelosis critics have been criticized, especially on social media, as being led mostly by men. Just two of those signing the letter are women. With the Democrats holding 232 seats, Pelosi cant afford to lose many votes and still hold the 218 needed to become speaker, presuming all Republicans oppose her. That margin could shift, though, if lawmakers are absent or simply vote present,Ž which reduces the threshold.PELOSIFROM PAGE 1was CIA director during the bin Laden raid and later served as secretary of defense, said Trump owed an apology to McRaven and to all of those in the military and intelligence agencies who played a role in tracking down bin Laden and carrying out the risky raid into Pakistan. He called Trumps remark patently ridiculous.Ž It demonstrates a profound lack of understanding of how our military and intelligence agencies operate and undermines the presidents own standing as commander-in-chief,Ž Panetta said in a statement. The controversy follows a pattern of concerns raised by former senior military of“cers about Trumps grasp of the militarys role, including those who assert that his decision to send thousands of active-duty troops to the U.S.-Mexico border shortly before the Nov. 6 midterm elections was a political stunt. McRaven told CNN he is a fan both of George W. Bush and Barack Obama, having served under them. I admire all presidents, regardless of their political party, who uphold the dignity of the of“ce and who use that of“ce to bring the nation together in challenging times,Ž he said pointedly. McRaven previously had drawn widespread attention for lambasting Trump for repeatedly calling the news media the enemy of the people.Ž McRaven had said the presidents words were the greatest threat to democracyŽ in his lifetime. When this was raised in the Fox News interview, Trump lashed out at McRaven, who organized and executed the bin Laden raid in Pakistan in May 2011 as head of the secretive Joint Special Operation Command. Wouldnt it have been nice if we got Osama bin Laden a lot sooner than that, wouldnt it have been nice?Ž Trump said. Asked whether military leaders were not due credit for having killed the al-Qaida leader, Trump said, They took him down but „ look, look, theres news right there, he lived in Pakistan, were supporting Pakistan, were giving them $1.3 billion a year, which we dont give them anymore, by the way, I ended it because they dont do anything for us, they dont do a damn thing for us.ŽTRUMPFROM PAGE 1 2017 and had just recently completed his probationary period, Johnson said. The identities of the other victims, and the gunman, were not immediately released. Television footage of the aftermath showed several people, including some wearing white coats, walking through a parking lot with their arms up. Jennifer Eldridge was working in a hospital pharmacy when she heard three or four shots that seemed to come from outside. Within seconds, she barricaded the door, as called for in the buildings active shooter drills. Then there were six or seven more shots, now much closer, just outside the door. I could tell he was now inside the lobby. There was screaming,Ž she recalled. The door jiggled, which Eldridge believed was the shooter trying to get in. Some 15 minutes later, she estimated, a SWAT team of“cer knocked at the door, came in and led her away. She looked down and saw blood on the ”oor but no bodies. It may have been 15 minutes, but it seemed like an eternity,Ž she told a reporter. Maria Correa hid under a desk, clutching her 4-month-old son, Angel, while the violence unfolded. Correa was in the waiting area of the hospital for her mother-in-laws doctor appointment when a hospital employee told them to lock themselves in of“ces. She lost track of how many shots she heard while she waited under the desk, trying to protect her son,Ž for 10 to 15 minutes. They were the worst minutes of our lives,Ž Correa, a Chicago resident, said. Dennis Burke, who lives across the street from the hospital, was getting off the bus when he heard six gunshots and saw of“cers nearby with their guns drawn. I dropped my groceries,Ž Burke said. He ducked behind the bus for cover and watched as 50 to 100 people poured out of the hospital, including a victim on a stretcher. People were helping each other over the fence, trying to get away,Ž Burke said. People were running across the street, right past me „ everybody from doctors to what looked like patients, people of all ages.Ž A message left for hospital of“cials was not immediately returned.HOSPITALFROM PAGE 1saying she belonged in jail. The White House did not immediately respond to questions about the email use, but a spokesman for Ivanka Trumps lawyer, Abbe Lowell, didnt dispute the report. While transitioning into government ... Ms. Trump sometimes used her private account, almost always for logistics and scheduling concerning her family,Ž said the spokesman, Peter Mirijanian. Mirijanian stressed that no classi“ed information was transmitted in the messages, that no emails were deleted and that the emails have since been retainedŽ in conformity with records laws. When concerns were raised in the press 14 months ago, Ms. Trump reviewed and veri“ed her email use with White House Counsel and explained the issue to congressional leaders,Ž he said. The discovery was prompted by public records requests from the liberal watchdog group American Oversight. The groups executive director, Austin Evers, said in a statement that The presidents family is not above the law,Ž and he called on Congress to investigate. For more than two years, President Trump and senior leaders in Congress have made it very clear that they view the use of personal email servers for government business to be a serious offense that demands investigation and even prosecution, and we expect the same standard will be applied in this case,Ž he said. The emails the group uncovered include correspondence between Ivanka Trump and Small Business Administrator Linda McMahon and Education Secretary Betsy DeVos.EMAILFROM PAGE 1 PELOSIFROM PAGE ONE AP PHOTOPolice in Chicago say a suspected gunman is dead and an ocer and three others are have also died in the shooting at a hospital in the city.

PAGE 25

SPORTSTuesday, November 20, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Rams vs. ChiefsSee yoursun.com for resultsINDEX | Lottery 2 | Local Sports 3 | Colleges 6 | Boxing 4 | Tennis 2 | MLB 4 | Scoreboard 5 | NHL 2 | NFL 3 | NBA 7 | Weather 8 By STEVEN WINEAP SPORTS WRITERDAVIE, Fla. „ Ryan Tannehill is throwing the ball 50 yards in side sessions, and the Miami Dolphins would love to see those passes in a game. Maybe this week. Tannehill made progress during the teams bye week in his rehabilitation from a throwing shoulder injury, and remains on schedule to meet his goal of returning Sunday at Indianapolis. There are significant hurdles yet to be cleared. Coach Adam Gase said Monday he didnt even know whether Tannehill will participate fully in practice this week, but sounded upbeat about his quarterbacks recent progress. I feel like it is forever since Ive seen him throw,Ž Gase said. To me he looks like what he once looked like.Ž Brock Osweiler has gone 2-3 starting for Tannehill. The injury-plagued Dolphins are 5-5 and tied for sixth place in the AFC with the Colts and three other teams. The Dolphins eagerness to get Tannehill back in the lineup is magnified because their offense has gone nine quarters without a touchdown. Osweilers most recent scoring pass came four games ago. Tannehill has said hes resigned to throwing with pain the rest of the year because of an injury to his shoulder capsule in Week 5. Hes now targeting receivers on the move, but his shoulder stamina remains a concern and needs to be tested by the intensity of practice, Gase said. He can throw it down the field now,Ž Gase said. It looks good. Its just all about how many times.Ž Gase is wary of a setback and said he wants to decide soon on a starter for Sunday. Im running out of time,Ž he said. We cant be wrong and start the week one way, and then flip when we get to Friday.Ž Miamis first practice of the week „ and first since Nov. 9 „ will be Tuesday. While Tannehills progress was encouraging, the Dolphins took another hit on the health front when they decided to place receiver-returner By EDUARDO ENCINATAMPA BAY TIMESEAST RUTHERFORD, N.J. „ The Bucs believe that the more carries Peyton Barber receives, the more his talent will begin to show, and that was the case in Tampa Bays 38-35 loss to the Giants Sunday at MetLife Stadium. Barber ran for a career-high 106 yards and a touchdown on 18 carries in the loss, logging the second career 100-yard game for the third-year back. When Peyton has gotten his touches, his running style has showed up. His yards after contact, pushing the pile, I think Peyton has had a real solid season for the amount of touches hes gotten,Ž head coach Dirk Koetter said. Barber entered the game having just two games of more than 16 carries, and his 3.7 yard-per-carry average entering the day had been pedestrian. But he averaged 5.9 yards per carry on Sunday, often driving for extra yards after drawing contact. While the Bucs looked to establish the run early, Barber ran for 62 of his 106 yards in the second half, even though the Bucs fell behind by 17 points. Barbers game-high 28-yard gain in the third quarter fueled the “rst of four straight touchdowns drives after the Bucs changed quarterbacks to Jameis Winston. Despite their top-tier passing attack, the Bucs have been looking to gain more balance by establishing the run. They went into the game with two running backs out „ rookie Ronald Jones sidelined for the third straight game with a hamstring injury and rookie Shaun Wilson on IR with a shoulder injury. But thanks to Barbers output, the Bucs recorded their best rushing day of the season, posting 151 yards on the ground. The previous season high was 121 rushing yards in Week 4 at Atlanta.By JACOB HOAGSTAFF WRITERENGLEWOOD „ The handful of fans that came to watch the Port Charlotte High boys basketball preseason opener got a glimpse of the up-tempo pace that the Pirates intend to play with this year. Using it to their advantage, the Pirates opened the Lemon Bay Preseason Classic up with a 53-25 win over Cardinal Mooney. A little rusty, but their giving effort,Ž Port Charlotte coach Kip Rhoten said. A little nervous some of them, “rst time theyve been out here. But overall we sit back and watch the tape now and learn from it. Thats the good thing about the tip-off tournament, everyone gets to play.Ž What they lack in size they certainly make up for in speed and athleticism as displayed on a forceful fastbreak dunk in the opening quarter by senior Tyler Perry. Port Charlotte shook off the offseason rust with ease, jumping out to a 17-0 lead in the “rst quarter. It took until 1:28 in the “rst for the Pirates to give up their “rst point, which came on a free throw. At the half, Port Charlotte held a commanding 27-11 lead and extended that to 20 by the midway point of the “nal quarter. But its only the “rst game of many and Rhoten takes what he sees „ good or bad „ with a bit of skepticism. Its early and things can and will change. We need to work on everything, its the “rst game of the year,Ž Rhoten said. Well watch “lm and there are a lot of things you can pick apart. Some things that were good, a lot of things that were bad, but I thought the effort was there.Ž Senior Alex Romero led with 18 points, followed by Perry with 11. The Pirates also got a good look at their second unit, which was led by Sophomore Gerald Robinson, who had nine points off the bench. Theyre doing well, they played hard,Ž Rhoten said. I ask, Do you wanna play? Because if you wanna play you have to get out there and do something and I was pleased with their efforts. You look out there in the second unit and you have four sophomores and a senior.Ž Port Charlotte plays again against Riverview Sarasota tonight at 5:30 p.m.New look mantas cruise against SMAWith seven players gone from last years squad, the Lemon Bay High School boys basketball team has a lot of new faces, but one hovers above the rest. Offseason transfer Caleb Geisendorfer stands 6-foot-8 and gave a small snapshot of his skill set in the Mantas 56-22 win over Sarasota Military Academy in their “rst game of the Preseason Classic. Geisendorfer, a junior, led the team with 12 points and 11 rebounds, but still has a little way to go to “nd his groove with Lemon Bay. Hes a very dynamic player,Ž Lemon Bay coach Sean Huber said. He showed what he can do inside, but he can step outside and play in the perimeter too. We dont get a lot of move-in players, so the challenge is to get him to “t in with these guys that have played together for a while. Hes gonna be a good player for some time.Ž The Mantas cruised from By MITCH STACYAP SPORTS WRITERCOLUMBUS, Ohio „ Michigan running back Karan Higdon pondered the question for a moment, smirked and glanced up at tight end Zach Gentry next to him. Then Higdon leaned forward to the microphone and predicted a Michigan victory over Ohio State. It was the shot heard across the Midwest on Monday as the hype machine chugged to life for the 115th edition of The Game. The annual clash between the rivals is being played Saturday at Ohio Stadium, where Higdon just assured himself an even frostier welcome than usual. There is a precedent for such prognostication, of course, albeit a generation ago. Higdons coach, Jim Harbaugh, famously predicted a win over Ohio State as a player in 1986 and then backed it up, leading the Wolverines to a 26-24 win in Columbus. Harbaugh, who hasnt been able to beat Ohio State in his “rst three tries as Michigan coach, insists he doesnt remember much about that prediction now He had nothing but positive stuff to say about Ohio State on Monday. His counterpart, Urban Meyer, likewise kept talking about respectŽ for Michigan and the rivalry, and said he would never engage in trash talk. If the two coaches were trying to keep the lid on the hype and bad blood, Higdon pried it off. The question went like this: Would you go as far as Jim Harbaugh did and guarantee that Michigan will beat Ohio State?Ž Higdon thought about for it a couple seconds. Yeah, I do,Ž said the senior from Sarasota, Florida Thats how I feel. I believe “rmly in my brothers, my team, this coaching staff. And as a captain, Ill take a stand. Why not?Ž Maybe Higdon watched video of Ohio States game on Saturday. The Buckeyes allowed Maryland, behind a backup quarterback, to roll for 535 total yards and 51 points. Ohio State eked out a win only because Terrapins quarterback Tyrrelle Pigrome mis“red on a 2-point conversion try in overtime. Final score: 52-51. Meyer said there have been some uncomfortable and directŽ conversations with coaches about the sorry state of the defense, but there isnt time this week for a bunch of “nger-pointing. We watched (the video) with the defense,Ž he said. It was just not good.Ž Fortunately for Meyer, Ohio State quarterback Dwayne Haskins Jr. is directing the secondmost proli“c offense in the country. On Saturday, Haskins and Co. will run into the nations best defense, though Wolverines defensive end Chase Winovich is injured and may or may not be available. Dont ask Harbaugh to be clear about it, either. Hes not going to help. As usual in this game, the stakes are high. The Big Ten East and a chance to play in the conference championship game hang in the balance. If Michigan wins out, it will be in Basketball Lady Pirates win opener The Port Charlotte Lady Pirates basketball team won their regular season opener Monday night, with a convincing 52-25 win over Oasis Charter High School in Cape Coral. Alani Qualls paced the Lady Pirates with 14 points and six assists. Sade Roman added nine points, hitting a pair of 3-point “eld goals, in the Port Charlotte victory. The Lady Pirates played great defense and multiple players scored,Ž said Mike Progl, Port Charlotte girls basketball coach. Sharks defeat Hurricanes The Imagine School of North Ports girl basketball team defeated the Manatee Hurricanes Monday night 55-50. Imagines Kaylee Christie was a key component in the victory, with multiple rebounds and steals, said Kevin Andrade, Imagine School of North Port girls basketball coach. Katie Klein paced the Sharks with 26 points, including six 3-pointers; Skylar Woods scored nine Miamis Tannehill on schedule for possible return this week AP PHOTOGreen Bay Packers Kyler Fackrell sacks Miami Dolphins Brock Osweiler during the “rst half of an NFL football game in Green Bay, Wis. Bucs-Giants: Running back Peyton Barber has career day in Tampa Bays loss Michigans Higdon stokes hype, predicts win over Ohio State AP PHOTOOhio State head coach Urban Meyer watches his team play against Nebraska during an NCAA college football game, in Columbus, Ohio. BASKETBALL: AreaPrep NFL: Miami Dolphins NFL: Tampa Bay Buccaneers COLLEGE FOOTBALL: Michigan Wolverines SUN PHOTO BY TIM KERNNorth Port and Riverview battle for the loose ball in Mondays Pre-Season Tipo game.PIRATES | 3Pirates make quick work of Cougars in Preseason ClassicMIAMI | 3 MICHIGAN | 3 AREA SPORT BRIEFSSPORTS | 3

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018 WHITE PLAINS, N.Y. „ Whitney Osuigwe, a 16-year-old from Florida, has earned an Australian Open wildcard berth from the U.S. Tennis Association. Osuigwe clinched a spot in the field at next years first Grand Slam tournament by faring the best in recent lower-level tournaments, including a title at a USTA Pro Circuit event in Tyler, Texas. She played in the main draw at a major championship for the first time at the 2018 U.S. Open, gaining entrance by winning the USTA 18s national title. Jack Sock earned the USTAs wild card for men at the Australian Open, although he could get into the field via direct entry because he is currently ranked 106th. With the next two men in the USTA standings, 98th-ranked Reilly Opelka and 77th-ranked Bradley Klahn, expected to automatically qualify to play in Melbourne, the USTA said Monday that its mens wild card could wind up with Tommy Paul, who is ranked 205th. The Australian Open starts on Jan. 14.Osuigwe, 16, clinches Australian Open wild card from USTABy DIANA NEARHOSTAMPA BAY TIMESNASHVILLE„Gradon Coburn only sees his son, Braydon, about three times a year. Of those three, the Lightnings annual Dads trip is the only occasion they get one-onone time together. This weekend, when the Lightning players, coaches and staffers brought their fathers along for their time in Philadelphia and Nashville, was no exception. When the Lightning got to Nashville on Saturday evening, the Coburns went out with a few other players and their dads. After a little while, Braydon turned to his dad and suggested they go talk, just the two of them. Every year, its been a good bonding trip,Ž Braydon said. Every year I “nd out something new about his childhood or my Grandpa Gordon or my Grandma Martha. Its just neat to have that time and be able to pick his brain.Ž He said the trips have brought him and his dad closer over his 15 years in the NHL. Saturday, they talked about Braydons childhood playing hockey in Shaunavon, Saskatchewan. Gradon was surprised by some of the things Braydon remembers from such a young age. Braydon moved away at 14, when his parents sent him to a private school. Then he played junior hockey in Portland (1,900 miles from home), was drafted by Atlanta and spent the bulk of his career in Philadelphia before being traded to Tampa Bay. I maybe see him three times a year,Ž Gradon said. Hes always been far away, so its nice to come down here for a couple of days.Ž The only downside is Gradon is a terrible roommateŽ and incredibly loud snorer,Ž according to Braydon. So Braydon made sure to pack earplugs. Over the years, Gradon has gotten to know the other dads, as well. The Lightning havent had a lot of turnover, so most of the dads have been coming back year after year. Two years ago, on the same PhiladelphiaNashville trip, Andrei Vasilevskiy asked Gradon to look after his father, who doesnt speak any English. By the end of the trip, they were able to understand each other pretty well without knowing each others languages. Neither Vasilevskiys father nor Mikhail Sergachevs father, who Gradon also got to know, were able to make the trip this year. Sergachev made sure to pass his fathers greetings along to Gradon, though. For Rocco Cirelli, making his “rst dads trip with his son Anthony, its been nice to get a better feel for what his sons life is like. You get to see the people that theyre with and the family theyve built there,Ž he said. Seeing it for yourself reinforces that theyre in a good place. This helps relieve some of that worry and stress.Ž Now, Cirellis and Victor Hedmans mom are both lobbying for a moms trip.Dads trips bring him and son, Lightnings Coburn, closer NHL TENNIS: NHL AREA PREPS 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 2Nov. 19N ......................................6-0 Nov. 19D.......................................6-4 Nov. 18N ......................................5-7 Nov. 18D.......................................7-4 Nov. 17N ......................................8-3 Nov. 17D.......................................9-9 D-Day, N-Night PICK 3Nov. 19N ...................................0-6-8 Nov. 19D....................................9-7-6 Nov. 18N ...................................1-7-4 Nov. 18D....................................5-7-6 Nov. 17N ...................................6-2-0 Nov. 17D....................................1-9-3 D-Day, N-Night PICK 4Nov. 19N ...............................8-4-3-9 Nov. 19D................................5-6-1-8 Nov. 18N ...............................7-2-5-8 Nov. 18D................................5-9-3-2 Nov. 17N ...............................7-7-0-4 Nov. 17D................................0-1-8-3 D-Day, N-Night PICK 5Nov. 19N ............................9-1-7-5-8 Nov. 19D.............................4-1-6-4-6 Nov. 18N ............................6-6-7-7-1 Nov. 18D.............................3-8-7-0-6 Nov. 17N ............................8-6-5-7-6 Nov. 17D.............................7-8-9-9-7 D-Day, N-Night FANTASY 5Nov. 19 ........................................Late Nov. 18 .......................6-10-13-22-32 Nov. 17 .....................11-17-33-34-35PAYOFF FOR NOV. 161 5-digit winner ............$209,755.30 248 4-digit winners .............$136.00 9,154 3-digit winners ..................$10 CASH FOR LIFENov. 19 .....................14-16-28-46-49 Cash Ball ..........................................4 € € € Nov. 15 .....................15-24-36-37-41 Cash Ball ..........................................2PAYOFF FOR NOV. 190 5-5 CB .........................$1,000/Day 0 5-5 ............................$1,000/Week 0 4-5 CB .................................$2,500 9 4-5 .........................................$500 LUCKY MONEYNov. 16 ...............................1-6-17-39 Lucky Ball ..........................................5 € € € Nov. 13 .............................4-33-34-39 Lucky Ball ..........................................3PAYOFF FOR NOV. 130 4-of-4 LB .........................$650,000 2 4-of-4 .............................$2,444.50 31 3-of-4 LB .........................$345.50 521 3-of-4 ..............................$60.50 LOTTONov. 17 ..................4-18-26-30-45-51 Nov. 14 ....................3-6-16-27-32-43 Nov. 10 ................26-30-35-39-45-46PAYOFF FOR NOV. 140 6-digit winners .........$10.5 million 29 5-digit winners ............$3,414.50 1,013 4-digit winners ............$74.50ESTIMATED JACKPOT $11.5 million POWERBALLNov. 17 .........................6-8-20-52-68 Powerball .........................................5 € € € Nov. 14 .......................7-42-49-62-69 Powerball .......................................23PAYOFF FOR NOV. 140 5-5 + PB ....................$124 million 0 5-5 .................................$1 million 3 4-5 + PB ............................$50,000 33 4-5 .......................................$100ESTIMATED JACKPOT $139 million MEGA MILLIONSNov. 16 .....................33-36-63-68-69 Mega Ball .......................................16 € € € Nov. 13 .....................34-46-57-65-69 Mega Ball .......................................11 PAYOFF FOR NOV. 160 5 of 5 + MB ................$122 million 0 5 of 5 ..............................$1 million 0 4 of 5 + MB .......................$10,000 11 4 of 5 ....................................$600ESTIMATED JACKPOT $139 million SPORTS ON TV COLLEGE BASKETBALL2:30 p.m. ESPN2 „ TBD, Maui Invatational Tournament, consolation game 5 p.m. ESPN2 „ TBD, Maui Invatational Tournament, consolation game ESPNU „ TBD, The Legends Classic, third-place game 6 p.m. CBSSN „ Bradley vs. SMU 7 p.m. SEC „ Nicholls at Ole Miss 7:30 p.m. ESPN2 „ TBD, The Legends Classic, championship game 8 p.m. ESPN „ TBD, Maui Invatational Tournament, semi“nal game 8:30 p.m. CBSSN „ Wright State vs. Penn State 9:30 p.m. ESPN2 „ TBD, The Hall of Fame Classic, championship game 10 p.m. ESPNU „ Colorado at San Diego 10:30 p.m. ESPN „ TBD, Maui Invatational Tournament, semi“nal game 11:30 p.m. ESPN2 „ Texas A&M vs WashingtonCOLLEGE FOOTBALL7 p.m. ESPNU „ Northern Illinois at Western MichiganNBA BASKETBALL7:30 p.m. NBA „ Portland at New YorkNHL HOCKEY10:30 p.m. NBCSN „ Edmonton at San JoseSOCCER12 p.m. FS2 „ U-17 Womens World Cup, Japan-Mexico 2:30 p.m. ESPNEWS „ UEFA Nations League, Sweden vs. Russia 2:30 p.m. FS1 „ International Friendly, USA vs. Italy 3 p.m. FS2 „ U-17 Womens World Cup, Finland vs. UruguayBy DIANA NEARHOSTAMPA BAY TIMESNASHVILLE „ The Lightning once again put itself in the position of having to come from behind, but couldnt pull off the magic on Monday. Tampa Bay fell to Nashville for the second time this season, 3-2. The Lightning scored “rst, but then gave up three goals to “nd itself in a hole. Nikita Kucherov made it a one-goal game early in the third period. He and Brayden Point had twoon-one, with a step on two other Predators, and Point slid the puck over to Kucherov, who wristed it past Pekka Rinne to make it 3-2 at 3:25. After that, the game became much more evenly matched. The Lightning applied pressure consistently in the “nal few minutes, but couldnt get a goal out of it. Kucherov had a couple of chances, Tyler Johnson was just wide on a nice look and Hedmans shot bounced over Rinne and was cleared. The Lightning started the game on a good note, scoring the “rst goal for only the third time in the last 12 games. Point carried the puck up the ice and fed it to Victor Hedman, who was outnumbered one-to-two. Hedman took a shot of the rush and landed it top shelf, 5:10 into the game. Louis Domingue made a couple of nice saves to preserve the lead, but it didnt last. The Predators tied it up with a power-play goal with about “ve minutes to go in the “rst period. Nashville got a “ve-onthree power play after Hedman was called for slashing and then Ryan McDonagh for holding (read: tackling Nick Bonino from behind). The Lightning killed the two-player advantage without allowing a shot. Then Kyle Turris rocketed off a shot; Domingue got part of it, but the puck got through inside the post and the Predators had tied it up. The second period, typically the Lightnings best this season, unraveled. Like the latter half of the “rst period, much of the second was played in front of Domingue. The Lightning survived an almost-goal. Mikka Salomakis shot dribbled past Domingue, curved and came to a stop just short of the goal line. Dan Girardi reached around Domingue to keep it out as the goalie fell back on the puck and the whistle blew. Shortly after, however, the Predators took the lead. Filip Forsberg wristed a shot top shelf on the rush and there wasnt much Domingue could do about it. Nashville led 2-1 at 6:43 of the second. The Predators took a two-goal lead a couple of minutes later. Ryan Johansen got his stick on Craig Smiths shot with an impressive tip at 10:16. Nashville followed that up immediately with a couple more grade-A chances but couldnt get another goal. The Lightning seemed to have a good opportunity only 88 seconds after giving up the second goal, when Anthony Betetto was called for interference. But it could not even get set up in the zone, never mind put a shot on net. Alex Killorn thought he had gotten one back for the Lightning with less than two minutes left in the second. Tyler Johnson fed him the puck at the back door, and Killorn ”ipped it in. The of“cial ruled that Killorn had tripped Ryan Ellis before scoring and instead he ended up in the penalty box. The Lightning had a scary moment in the “rst period when Domingue took a shot up high. He lay ”at on the ice and was slow to get up. But eventually, Domingue skated over to the bench. A trainer appeared to check out his collarbone/neck, while an equipment manager adjusted his mask. Then Domingue skated back to the crease and played the rest of the game.Lightning cant find enough comeback magic against PredatorsBy BRUCE ROBINSSUN CORRESPONDENTENGLEWOOD „ The hot start for the Lemon Bay girls soccer team continued as the Manta Rays rolled to a 7-0 victory over Sarasota High in a non-district game Monday night at Veterans Stadium. Lemon Bay dominated play throughout, getting off 30 shots while the Sailors could manage just seven. Zoe Melo and Lauren Ragazzone led the way with two goals apiece while Melo also added three assists. The Mantas dominated Sarasota in an early season contest last year, but couldnt put the ball in the net and lost 1-0. Things were a lot different this time. We have a different group of girls. They just are really jelling together,Ž Lemon Bay coach Katie Cooke said. Theyre able to find each others feet, theyre unselfish and theyre willing to give the ball up to the best scoring opportunities. Also the girls who were on the team last year have matured another year, so that also helps, having a year of varsity play under their belt. So its exciting to see them.Ž It took until the 12th minute for the Mantas to get on the scoreboard as Trinity Johnson sent a long pass ahead to Melo, who got behind the Sailor defense and beat goalkeeper Johnna Bowden for a 1-0 lead. Five minutes later, Melo assisted on Ragazzones first goal and the Mantas had a 2-0 lead that carried into halftime. Tonight was a little bit worrisome in the beginning because they werent connecting like they had against Charlotte, so that was a little bit concerning,Ž Cooke said. But after halftime, they really got it back together and were able to find each other.Ž In the 45th minute, Hannah Cislo found Ragazzone in front of the Sailor net and the sophomore banged it home for her second tally of the evening. Three minutes later, Melo fed Cislo to make it 4-0. Lemon Bay poured it on from there. After a shot from the side by Melo went off the crossbar, Selena Beaulieu collected the rebound and scored to make it 5-0 in the 58th minute. Two minutes later, Melo tucked a shot inside the left goalpost for an unassisted goal. And Sophia Cherniak finished the scoring in the 70th minute with an assist from Ragazzone. Bowden made 14 saves for Sarasota while Manta goalie Taylor Mason was hardly tested all night and had to make only 3 saves. Lemon Bay is now 3-0 on the season and has outscored its opponents 20-1. We just take every game as it comes and try not to think too far into the future,Ž Cooke said. We just look at each opponent as they come up. Like we told the girls tonight, take your ten to fifteen minutes to celebrate and then start focusing on tomorrows opponent.Ž That opponent will be Cardinal Mooney. The Mantas will travel to Sarasota to take on the Cougars in their final tuneup before district play begins next week.Lady Mantas shutout Sarasota

PAGE 27

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 3By BEN BAUGHSTAFF WRITERA roster with experienced varsity starters, with one exception, will make for an intriguing fall of basketball for the Lady Tarpons. Charlotte has six returning seniors, but their starting point guard is a freshman. Were senior loaded,Ž said Matt Stephenson, Charlotte girls basketball coach. We have a really good group of seniors that have been with the program from JV until now. Its going to be an exciting year.Ž The Lady Tarpons are poised to go farther than being district runnerup, with their sights set on a district crown and beyond. The team is led by senior small forward Matisyn Moses, senior center Lauren Jackson, sophomore shooting guard Bella Desjardins and freshman point guard Aryana Hicks. The Lady Tarpons opened the preseason with a pair of wins in the Tip-off Classic. Seniors Claire Reece, Azuree Pascal, Victoria Simeone, Vanessa Vincente, junior Yannis Rodriguez and sophomores Dylan Anthony and MaKenzie Carter compose the rest of the roster. We know we still have a lot to work on off the two wins that we got,Ž said Stephenson. We definitely have to improve upon and make our defense more of a focal point. Well work on our offensive sets with our girls getting more comfortable on the floor.Ž Hicks, although a freshman, show a maturity that belies her age, said Stephenson. With us having a freshman point guard out there, she really hasnt had a connection with the girls,Ž said Stephenson. Shes fitting in and doing an excellent job.Ž The Lady Tarpons understand the importance of being mentally strong, and have prepared for a demanding schedule associated with the upcoming season. We mix it up a lot between the practices and film study, just preaching to keep their head in basketball mode,Ž said Stephenson. Everybody on this team takes this seriously. Im fortunate this year to have one sport athletes. They love the game. Theyre interested in playing it. They know when its basketball season, theyll be running hard, going out there and doing what theyre supposed to do.ŽLady Tarpons poised and prepared for coming season PHOTO BY JENNIFER BRUNO Charlottes Matisyn Moses blocks a pass by Riverview during the Lady Tarpon Preseason Tip-O Classic. By STEPHEN MCKAYSUN CORRESPONDENTWhile the 2018-19 boys basketball season is not yet of“cially underway, the Charlotte Tarpons had their “rst chance of seeing how they would fare against another school Monday night. The “rst reviews were nearly all positive as the Tarpons defeated the Riverdale Raiders 83-52 in their opening game of the Tarpon Pre-Season Basketball Classic. Charlotte will have its second date on the court tonight against Mariner at 7 p.m. Tonight, I just wanted to get out and play somebody besides ourselves and get it on tape so we could see the things we did right and the things we did wrong,Ž said Tarpons head coach Tom Massolio. We did a pretty good job in our man-toman defense which we havent played much of the last few years. And we moved the ball around pretty well and we were getting some open shots. But theres always a lot to improve at this stage of the season.Ž The strong offensive performance was led by a pair of seniors including Ahmad Johnson and Makai Reaves, who dropped in 24 and 18 points respectively. From the younger set, sophomore Tre Carroll reached double “gures with 14 points while junior Tyrik Gainer added nine. Riverdale had a pair of players score in double “gures with Roy Alexander collecting 14 and Trevon Dickerson scoring 13. The Tarpons jumped on the Raiders right from the opening tip. Charlotte opened the night with a 14-point run started by Carroll and largely powered by Reaves. Reaves scored half of the points during the opening run, including a 3-pointer from the left side. The closest Riverdale could come in the opening quarter was eight points. A put-back layup by Carroll and a pair of free throws from Rasheen Shackleford gave the home squad a 20-8 lead after eight minutes. Its exciting just to get out here and play somebody,Ž said Reaves. We played pretty well for a “rst game, but we can play a lot better. We came out with a lot of energy, but I know we have so much more. I expect us to be even better tomorrow night.Ž After scoring just two points in the “rst quarter, Johnson introduced himself to Riverdale with an emphatic jam to open the second stanza. He later nailed a 3-pointer and scooped in a runner through the lane for a personal “ve-point run. But the Raiders played their best quarter and fought Charlotte to a draw over the second quarter. Charlotte led 35-23 at the half. The game really started to get out of hand in the third quarter when the Tarpons put up a 15-2 run started by a Johnson three. Johnson and Gainer each “nished off a three-point play during the run. By the time the third quarter ended, the Tarps held a 59-33 lead. This is just a chance to see how good we are against other competition,Ž Johnson said. We didnt play as well as we thought we could have in the “rst half, but we got better. We need to do better with our communication, but Im sure that will get better as we get into the season.Ž The Tarpons outscored the Raiders 48-29 during the second half with a pair of 24-point quarters. The opening game of tonights Preseason Classic will be a battle between Riverdale (Fort Myers) and Canterbury (St. Petersburg). The game is scheduled for a 5:15 tip-off. 1 2 3 4 T Riverdale 8 15 10 19 52 Charlotte 20 15 24 24 83Tarpons open with a victory in classic BASKETBALL: Area Prep BASKETBALL: Area Prep the opening tip, forcing “ve turnovers in the 1st quarter and jumping out to a 16-1 lead. Lemon Bay showed its versatility in the varying play styles against the Eagles. Some possessions saw very few dribbles and a dozen passes. Other times the Mantas pushed the ball up the ”oor and “nished in transition. I was very happy,Ž Huber said. Its not where we are in November, its where we are in mid-January. Were gonna go through some growing pains, but overall we shared the ball, we scrapped, we forced turnovers, rebounded, made foul shots. Were gonna do what we need to do to improve on that.Ž Behind Geisendorfer in points was senior Leon Fleming with eight and seniors Tyler Kreissler and Martell Yale with six. The Mantas return to action tonight at 8:30 p.m. against Cardinal Mooney.Other area scores Riverview Sarasota 64, North Port 45The Bobcats came out strong, but faded in their “rst game of the preseason against the Rams. North Port was within range, trailing 34-31 with 3:30 left in the third quarter, but the Rams quickly went on a run and pulled away. Riverview-Sarasota outscored North Port 3014 from that point with quick transition offense and ef“cient 3-point shooting. One of the bright spots in the loss was the scoring of senior Eric Baker, who scored a team-high 21 points. He can shoot the ball and we know it,Ž North Port coach Ryan Power said. The best part of him is that he knows he can score, but hes willing to be unsel“sh. I think hes gonna have a huge year this year and Im looking forward to the big things hes gonna do.Ž North Port plays Oasis at 7:30 p.m.Elevation Academy 78, Venice 73The Indians had a chance in the “nal minute, but fell to Elevation Academy. Venice had three free throws ahead of them, down three with 30 seconds remaining in the game, but the Indians went 2 for 3 from the line and werent able to play the foul game to make up for it. The Indians look to bounce back against Community Christian today at 4 p.m.DeSoto 70, Community Christian 47Senior Arnold Mele scored 13 as the high-powered Bulldog offense cruised to a win in its preseason opener. DeSoto plays Elevation Academy at 6 p.m. tonight. Email Jacob Hoag at Jhoag@sun-herald.com and follow him on Twitter @ByJacobHoag.PIRATESFROM PAGE 1Jakeem Grant on injured reserve with a lower leg injury that required surgery. Grant ranks second in the NFL in both kickoff returns and punt returns. He was hurt in the loss at Green Bay a week ago, and initially the team hoped he might return this year. Miami lost another dynamic receiver, Albert Wilson, to a season-ending hip injury in Week 7. Receiver DeVante Parker might return this week from a shoulder injury, Gase said. He said the status this week of starting offensive tackles Laremy Tunsil (knee) and JaWuan James (knee) was uncertain. Cornerback Bobby McCain remained in the concussion protocol. The AFC race tightened Sunday with the Dolphins idle. They have a chance to make the playoffs for only the third time in the past 17 seasons even though theyve been outgained by 787 yards and outscored by 57 points. Its who can have the best six-game season,Ž Gase said. To give ourselves a chance in December to create our own destiny „ thats what we wanted when we started this thing.ŽMIAMIFROM PAGE 1the College Football Playoff. Another win over Michigan and a possible conference championship would help make everything sunnier for Ohio State after a season of inconsistency, underachieving and offthe-“eld problems. Other Michigan players might not be predicting victory but there is con“dence in Ann Arbor. Its not just our coach, were also winless, too, against this opponent,Ž said Tyree Kinnel, a sophomore safety from Huber Heights, Ohio. We know that. Now were here for this week, and its a game we have all been waiting for. Now, we have the opportunity in our hands to go change it, and we feel very con“dent about that.Ž Ohio State “nds itself in an unfamiliar position of coming into a game as the underdog amid talk that it just might not have the “repower this time to take down Michigan. We dont talk about those things,Ž Meyer insisted. Its really about the game. We have a saying around here that the most prepared team will win the game. Its not whos favored and whos not. I didnt know that, and I dont imagine our team really does, I guess. If they (do), theyre looking at the wrong stuff.ŽMICHIGANFROM PAGE 1 points and Arianna Andrade added eight. Isabella Faulkner scored six points and dished out eight assists. It was a complete team effort and all the played scored,Ž said Andrade. We owe the win to our defensive effort from all six players.Ž Soccer Venice blanks Manatee The Venice Lady Indians shutout the Manatee Hurricanes Monday, posting a decisive 7-0 win at home. The Lady Indians raised their record to 4-0, winning by forfeit as the Lady Hurricanes, who fell to 0-3, decided not to continue with the contest, forfeiting the game with seven minutes remaining after a power outage at Well“eld Park. Mason Schilling and Kiki Slattery recorded hat tricks for the winner, and Rachel Dalton scored the other Lady Indians goal. Lady Bobcats and Lady Tritons play to 1-1 tie. The Lady Bobcats (1-0-1) placed an emphasis on defense Monday night, controlling the mid“eld, said Hans Duque, North Port girls soccer coach. Our defense demonstrated great ef“cacy at shutting down the Mariner attack,Ž said Duque. After halftime, we had a breakthrough and Aleena Purvis got taken down in the penalty area.Ž The Lady Bobcats scored on a penalty kick from Cameron McKinley. However, the lead would b shortlived as Mariner would tie the game with eight minutes remaining. Were happy with the improvement from beginning of the season, and we expect to keep growing,Ž said Duque. Bobcats shutout Bishop Verot The Bobcats boys soccer raised their record to 3-1 Monday evening, by posting a 4-0 shutout against Bishop Verot. Camilo Arango scored twice, and Chris Lamela and Jerimiah Bohdanets each added a goal in the win.SPORTSFROM PAGE 1Basketball Venice, Lemon Bay, Port Charlotte, North Port and Community Christian basketball boys LBHS preseason tournament 4 p.m. Charlotte at Venice girls, 7:30 p.m. Cardinal Mooney at Lemon Bay girls, 6 p.m. Bradenton Christian at North Port girls Imagine at Donahue Catholic boys, 5:30 p.m. Charlotte basketball tournament classic boys 5:15 p.m. Soccer Venice at Lemon Bay boys, 7 p.m. Lemon Bay at Cardinal Mooney girls 7 p.m. Charlotte at Imagine School at North Port, boys, 6 p.m. Charlotte soccer at Imagine School at North Port girls, 7 p.m. LOCAL SPORTS CALENDAR AP PHOTOMichigan running back Karan Higdon (22) runs as Indiana defensive back Khalil Bryant (29) makes the tackle in the “rst half of an NCAA college football game in Ann Arbor, Michigan. AP PHOTOMiami Dolphins NFL football head coach Adam Gase talks to the media about his teams loss to the New England Patriots, in Davie, Florida.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018By JIMMY GOLENAP SPORTS WRITERBOSTON „ World Series MVP Steve Pearce says it was a no-brainerŽ to return to the Red Sox for another year. This was the place that I wanted to be,Ž he said on a conference call Monday, three days after agreeing to a $6.5 million, one-year deal with the defending champions. The chemistry we had on and off the “eld, wanting to defend a title, thats a big deal.Ž A 35-year-old journeyman who has played for seven teams „ including the entire AL East „ in a 12-year career, Pearce arrived in Boston at the end of June and spent most of this time with the Red Sox platooning at “rst base with Mitch Moreland. Pearce batted .279 in 50 games for Boston in the regular season, hitting seven homers „ “ve of them against the New York Yankees, including three on Aug. 2. In “ve World Series games against the Los Angeles Dodgers, he batted .333 with three homers, two of them in the Game 5 clincher, to earn MVP honors. The team I was on, everything that was done there, bringing everybody back, it was a no-brainer for me,Ž Pearce said. We just played different. It was great chemistry on this team, its where I wanted to play.Ž Red Sox president of baseball operations Dave Dombrowski said he is glad to have Pearce and Moreland back for another year. Moreland is also scheduled to make $6.5 million next season, when he will turn 34. We like where we are with Mitch and Steve at “rst base,Ž Dombrowski said when asked if the team considered a multiyear deal for Pearce. We really felt for us, where we are as an organization, where they are in their careers, we really did want to hold it to one year.Ž Also Monday, Dombrowski said that second baseman Dustin Pedroia, who missed all but three games last season with knee injury, is not expected to need surgery. The 2008 AL MVP will rehab through the middle of December and start running in January. Were hopeful hell be ready for the season,Ž Dombrowski said, adding that the plan meant the team probably would not have room for Ian Kinsler to return. With that prognosis, were really as far as positional players pretty well set.ŽSeries MVP Pearce says its no-brainer to stay in Boston AP PHOTOBoston Red Soxs Steve Pearce, right, hits a home run against the Los Angeles Dodgers during the eighth inning in Game 5 of the World Series baseball game in Los Angeles. NEW YORK (AP) „ Toronto outfielder Griffin Conine, a son of former major league outfielder Jeff Conine, has been suspended for the first 50 games of next season under the minor league drug program for a positive test for the banned stimulant ritalinic acid. New York Yankees pitcher Daniel Marten was suspended for the first 25 games for a violation of the drug program; 25-game suspensions are assessed for use or possession of a syringe of an injectable substance, the commissioners office said Monday. Griffin Conine, 21, was selected by the Blue Jays in the second round of last Junes amateur draft with the 52nd overall pick and signed for a bonus of $1.35 million. After playing for Duke for three seasons, Conine went 3 for 8 with three RBIs in two games for the Gulf Coast League Blue Jays, then hit .238 with seven homers, 14 doubles and 30 RBIs for Vancouver of the Class A Northwest League. His father was a two-time All-Star and two-time World Series champion with Florida, earning the nickname Mr. Marlin. He played 17 seasons in a big league career that ended in 2007. Marten, a 21-year-old right-hander, made one relief appearance last year in the Dominican Summer League and two for the Gulf Coast League Yankees East. There have been 67 suspensions this year under the minor league drug program and 10 under the big league drug program.Griffin Conine, Jeffs son, banned 50 games for drug test AP PHOTOGrin Conine gets ready to bat during an NCAA college baseball tournament regional game against Campbell, in Athens, Ga. MLB: Boston Red Sox MLB: Toronto Blue Jays By BARRY WILNERAP SPORTS WRITERNEW YORK „ Dressed in a sharp gray suit and tie, Manny Pacquiao looked every bit the senator he is. It was his other job, though, that he was working Monday when the eight-time champion announced a Jan. 19 defense of his WBA welterweight belt against Adrien Broner. Hes one of the top boxers out there,Ž Pacquiao said of Broner, who attended the news conference in slightly different garb: torn jeans adorned with spangles, a T-shirt and black jacket. Adrien Broner is a high-caliber “ghter. I have no problem to “ght at 140 (pounds), its my natural weight. I cant say I am avoiding (opponents), that is not my style. I am willing to “nd other “ghters to “ght, too, I am available to “ght at 140, 147. It is 147 for this “ght.Ž Pacquiao will be 40 when he enters the ring at the MGM Grand Garden Arena in Las Vegas to take on the 29-year-old Broner. It will be the Filipinos 70th “ght in a career that began in 1995 and has included titles in weight classes from ”yweight to welterweight. He hasnt fought in the United States in two years. Referred to by his followers as Senator Manny, Pacquiao won and then lost the WBO welterweight crown following his lopsided loss to Floyd Mayweather in a May 2015 mega“ght. In July, he knocked out Lucas Matthysse for the WBA title, Pacquiaos “rst KO victory since 2009 when he stopped Miguel Cotto in the “nal round. His government role will be placed aside, Pacquiao claims, while he prepares for Broner. My opponent is fast, good, and I have to work hard and train hard so the people will be happy on Jan. 19 when we give them a good “ght,Ž said Pacquiao, who ”ashed a mischievous smile when asked if another encounter with the currently retired Mayweather might be in the future. I am “ghting Adrien Broner,Ž Pacquiao said, adding he was with Mayweather in Japan and mentioned that he, not Mayweather, owned a belt, so you come challenge me.Ž Broner views this as his chance to become a legend.Ž As he strutted around the stage, his words at “rst were respectful toward Pacquiao, whom Broner dreamed of “ghting when I was a kid.Ž Soon, though, Broner was back to being Broner, the boastful, say-anything-character who likes talking trash as much as throwing leather. He aint “ghting Floyd, hes “ghting me,Ž Broner said. Hes gotta get past me “rst. Of course, things hes done in the game are unbelievable. I know Jan. 19 I gotta be at the top of my game. Im gonna (mess) him up.Ž Broner, from Cincinnati, is 33-3-1 with 24 knockouts. But he didnt win either of his most recent “ghts, losing a unanimous decision to Mikey Garcia, who won his 36th straight, in July last year, and then drawing with Jessie Vargas. Which means recent results indicate neither he nor Pacquiao is in his prime or close to it. Still, they are big enough names for Showtime to put the “ght on pay-perview television. Both men were asked if they are elite boxers now. Neither ”inched in answering. Yes, of course,Ž Pacquiao insisted. I want to “ght the greatest opponents in the world and one of them is Adrien Broner. I can “ght anybody.Ž Broner shook his head and smirked when queried on his skill level these days. Im gonna do me; hes gotta worry about what I do,Ž Broner said. I know what he can do. I got three losses, hes got (seven). Hes been knocked out; we know he can go to sleep. I got the stuff to do it. Ill hit the jackpot overnight.ŽQuite the contrast: Senator Manny vs. Adrien Broner AP PHOTOManny Pacquiao speaks at a news conference, Monday, Nov. 19, 2018, in New York. By JENNA FRYERAP AUTO RACING WRITERHOMESTEAD, Fla. „ Joey Loganos team headed to South Beach long before NASCARs newest champion wrapped up his obligations at HomesteadMiami Speedway. He was emotional, exhausted and still trying to comprehend how hed chased down The Big Three to snatch his “rst career NASCAR title. I dont even know how to party,Ž Logano said. I guess Im just going to follow whatever they do.Ž Team Penske was indeed waiting for the newly minted champion to arrive and show him how to celebrate „ just another life lesson learned on the job for Logano. Logano has literally grown up on NASCARs national stage, transitioning from over-hyped teenager to seasoned veteran during a decade-long journey in which many of his experiences played out publicly and made him an easy target for his peers to push around. Few knew what to make out of the gangly kid from Connecticut when Hall of Fame driver Mark Martin declared him NASCARs next superstar. Logano got the nickname Sliced BreadŽ even before his “rst NASCAR event, and after being held in development by Joe Gibbs Racing the team celebrated his 18th birthday with a sheet cake at Charlotte Motor Speedway. Gibbs was ready to see Loganos promised talent and had him in a race one week after he was legally old enough to compete in NASCAR. Old enough but maybe not ready. I expected to go out there and win and just got my butt handed to me on a platter,Ž Logano said. Logano came to NASCAR as a raw talent unafraid of aggressive racing. His rivals thought he should know his place, and he struggled to live by the so-called driver code. It nearly ended his career as Gibbs let Logano go after “ve seasons that produced two wins but was marred by disputes with Kevin Harvick and Tony Stewart, among others. Everything could have ended for Logano after that 2012 season. As a kid growing up, I was an aggressive racer and I was able to win a lot of races,Ž Logano said. I got humbled pretty quick. I got beat up. I got pushed around a lot. I wasnt fast. I didnt have no respect. I think that beats up on your con“dence pretty quickly. Theres a lot of times that I felt really weak, and Id break down. You know, when youre confused, you dont know how to be better. Youre 18 years old or 19 or 20, and this is some pretty big stuff for a teenager to be able to go through.Ž It was Roger Penske who rescued Logano from unemployment. Team Penske had an open seat alongside 2012 champion Brad Keselowski, who wanted Logano as his teammate. The lifeline saved his career. I was losing my job at Gibbs, that was a pretty low point for me, and I dont think I thought as clearly as I do now,Ž Logano said. I was thinking, Oh my gosh, Im not going to be a race car driver anymore, and What am I going to do with my life? This is awful. Next thing you know, theres the 22 car and Roger Penske.Ž The transition wasnt exactly smooth. Penske has backed Logano from the very “rst day and doesnt want his driver to change. It meant more incidents with other drivers, including a feud with Matt Kenseth that cost Logano a shot at the 2015 championship. Logano was the favorite but hard racing with Kenseth had created a fracture Logano was ill-prepared to “x. He thought by not backing down or pacifying Kenseth it would go away, but it only made things worse. Kenseth deliberately wrecked Logano in a race Logano was going to win and it cost Logano a slot in NASCARs season-ending championship race. That was the most dif“cult bump to date in Loganos climb. It is also the one that likely helped him win the championship. It toughened him up and taught him a valuable lesson in handing adversity. Logano found another gear at the start of the playoffs and outperformed Harvick, Kyle Busch and Martin Truex Jr., the so-called Big Three that dominated the regular season. Logano won twice in the postseason, including Sunday nights “nale at Homestead-Miami Speedway, never thinking he couldnt win this title „ even as the underdog in a heavyweight “eld and even in those frantic “nal moments after a late caution and restart when he had to mash the gas on the No. 22 Ford and go for broke. In previous seasons, Logano had been a target for championship contenders in the lead up to the “nale. They used NASCARs mandatory promotional appearances to try to psyche Logano out of the title. He was likely susceptible to it, too. On the eve of the 2014 championship, when Logano was set to race against tough-as-nails Harvick, Logano admitted he binge-watched Boy Meets WorldŽ with his wife to relax. Hes 28 now, the father of an infant son he and his wife struggled to conceive, and has a decade of experience navigating NASCAR. When NASCAR sent the title contenders out to promote the “nale last week, Logano held his own, didnt let anyone get in his head and told everyone he was the favorite. Now hes a NASCAR champion. You cant just be con“dent and say (things) because then its just kind of BS, right?Ž Logano said. You have to believe it inside. You honestly need to preach to yourself sometimes, and I do that as much as I can and to our race team, because we didnt have a reason to not feel con“dent. Weve executed under high pressure situations before, and weve been here before. I just had to go do my job.ŽLogano journeys from bullied teen to NASCAR champion BOXING NASCAR

PAGE 29

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 7 3 0 .700 280 236 Miami 5 5 0 .500 199 256 Buffalo 3 7 0 .300 137 251 N.Y. Jets 3 7 0 .300 208 254 S OUTH W L T PCT. PF PA Houston 7 3 0 .700 239 205 Indianapolis 5 5 0 .500 298 249 Tennessee 5 5 0 .500 178 189 Jacksonville 3 7 0 .300 176 219 NORTH W L T PCT. PF PA Pittsburgh 7 2 1 .750 299 225 Baltimore 5 5 0 .500 237 181 Cincinnati 5 5 0 .500 256 312 Cleveland 3 6 1 .350 218 263 WEST W L T PCT. PF PA Kansas City 9 1 0 .900 353 240 L.A. Chargers 7 3 0 .700 262 209 Denver 4 6 0 .400 228 235 Oakland 2 8 0 .200 170 293 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 6 4 0 .600 197 198 Dallas 5 5 0 .500 203 190 Philadelphia 4 6 0 .400 205 231 N.Y. Giants 3 7 0 .300 215 263 S OUTH W L T PCT. PF PA New Orleans 9 1 0 .900 378 239 Carolina 6 4 0 .600 260 252 A tlanta 4 6 0 .400 263 276 T ampa Bay 3 7 0 .300 267 329 NORTH W L T PCT. PF PA Chicago 7 3 0 .700 294 195 Minnesota 5 4 1 .550 241 229 Green Bay 4 5 1 .450 247 243 Detroit 4 6 0 .400 222 263 W EST W L T PCT. PF PA L.A. Rams 9 1 0 .900 335 231 S eattle 5 5 0 .500 246 216 A rizona 2 8 0 .200 145 248 S an Francisco 2 8 0 .200 230 266 WEEK 11 Nov. 15Seattle 27, Green Bay 24Sundays GamesDallas 22, Atlanta 19 Indianapolis 38, Tennessee 10 Detroit 20, Carolina 19 N.Y. Giants 38, Tampa Bay 35 Baltimore 24, Cincinnati 21 Houston 23, Washington 21 Pittsburgh 20, Jacksonville 16 Oakland 23, Arizona 21 Denver 23, L.A. Chargers 22 New Orleans 48, Philadelphia 7 Chicago 25, Minnesota 20Mondays GameKansas City at L.A. Rams, late Open: Buffalo, San Francisco, Miami, New England, Cleveland, N.Y. JetsWEEK 12 Thursdays GamesChicago at Detroit, 12:30 p.m. Washington at Dallas, 4:30 p.m. Atlanta at New Orleans, 8:20 p.m.Sunday, Nov. 25Seattle at Carolina, 1 p.m. New England at N.Y. Jets, 1 p.m. Jacksonville at Buffalo, 1 p.m. San Francisco at Tampa Bay, 1 p.m. Oakland at Baltimore, 1 p.m. N.Y. Giants at Philadelphia, 1 p.m. Cleveland at Cincinnati, 1 p.m. Arizona at L.A. Chargers, 4:05 p.m. Pittsburgh at Denver, 4:25 p.m. Miami at Indianapolis, 4:25 p.m. Green Bay at Minnesota, 8:20 p.m.Monday, Nov. 26Tennessee at Houston, 8:15 p.m. Open: L.A. Rams, Kansas CityLATE SUNDAY BEARS 25, VIKINGS 20MINNESOTA 0 0 3 17„20 CHICAGO 3 11 0 11„25 First Quarter Chi„FG Parkey 33, 5:58. S econd Quarter Chi„Miller 18 pass from Trubisky (Bellamy pass from Trubisky), 6:00. Chi„FG Parkey 41, :50. Third Quarter Min„FG Bailey 36, :07. Fourth Quarter Min„FG Bailey 36, 11:46. Chi„Jackson 27 interception return (Shaheen pass from Trubisky), 8:30. Min„Ald.Robinson 13 pass from Cousins (Thielen pass from Cousins), 4:51. Chi„FG Parkey 48, 2:48. Min„Diggs 5 pass from Cousins (pass failed), :48. A„61,651. MIN CHI First downs 19 24 Total Net Yards 268 308 Rushes-yards 14-22 39-148 Passing 246 160 Punt Returns 1-10 1-11 Kickoff Returns 2-57 2-42 Interceptions Ret. 2-33 2-53 Comp-Att-Int 30-46-2 20-31-2 Sacked-Yards Lost 2-16 1-5 Punts 4-44.5 2-35.5 Fumbles-Lost 1-1 1-1 Penalties-Yards 4-50 5-46 Time of Possession 25:31 34:29 INDIVIDUAL STATISTICS RUSHING„Minnesota, Cook 9-12, Cousins 1-5, Murray 4-5. Chicago, Howard 18-63, Trubisky 10-43, Cohen 7-27, Gabriel 2-17, Miller 1-(minus 1), Mizzell 1-(minus 1). PASSING„Minnesota, Cousins 30-46-2-262. Chicago, Trubisky 20-31-2-165. RECEIVING„Minnesota, Diggs 13-126, Thielen 7-66, Cook 3-(minus 2), Ald.Robinson 2-24, Rudolph 2-13, Beebe 1-18, Abdullah 1-10, Treadwell 1-7. Chicago, Gabriel 7-52, All. Robinson 3-39, Cohen 3-23, Miller 2-25, Bellamy 2-11, T.Burton 1-9, Braunecker 1-4, Howard 1-2. MISSED FIELD GOALS„None.COLLEGE FOOTBALLPLAYOFF RANKINGSWEEK 3 RECORD 1. Alabama 10-0 2. Clemson 10-0 3. Notre Dame 10-0 4. Michigan 9-1 5. Georgia 9-1 6. Oklahoma 9-1 7. Louisiana State 8-2 8. Washington State 9-1 9. West Virginia 8-1 10. Ohio State 9-1 11. Central Florida 9-0 12. Syracuse 8-2 13. Florida 7-3 14. Penn State 7-3 15. Texas 7-3 16. Iowa State 6-3 17. Kentucky 7-3 18. Washington 7-3 19. Utah 7-3 20. Boston College 7-3 21. Mississippi State 6-4 22. Northwestern 6-4 23. Utah State 9-1 24. Cincinnati 9-1 25. Boise State 8-2 The playoff semi“nals match the No. 1 seed vs. the No. 4 seed, and No. 2 will face No. 3. The semi“nals will be hosted at the Cotton Bowl and Orange Bowl on Dec. 29. The championship game will be played on Jan. 7, 2019 at Santa Clara, Calif.THE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Nov. 17, 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 (61) 11-0 1,525 1 2. Clemson 11-0 1,455 2 3. Notre Dame 11-0 1,412 3 4. Michigan 10-1 1,327 4 5. Georgia 10-1 1,288 5 6. Oklahoma 10-1 1,182 6 7. Washington State 10-1 1,149 8 8. Louisiana State 9-2 1,064 10 8. Central Florida 10-0 1,064 11 10. Ohio State 10-1 1,019 9 11. Texas 8-3 856 13 12. West Virginia 8-2 822 7 13. Florida 8-3 707 15 14. Utah State 10-1 667 14 15. Penn State 8-3 659 16 16. Washington 8-3 631 17 17. Kentucky 8-3 508 20 18. Utah 8-3 491 21 19. Syracuse 8-3 427 12 20. Northwestern 7-4 307 24 21. Boise State 9-2 287 23 22. Mississippi State 7-4 260 25 23. Army 9-2 176 „ 24. Pittsburgh 7-4 129 „ 25. Iowa State 6-4 123 18Others receiving votes: Fresno St. 100, NC State 45, Cincinnati 43, Missouri 34, Texas A&M 29, Auburn 11, Stanford 8, Iowa 8, UAB 5, Houston 3, Wisconsin 2, Buffalo 1, Troy 1.AMWAY COACHES TOP 25 POLLThe A mway T op 25 football poll, with “rst-place votes in parentheses, records through Nov. 17, total points based on 25 points for “rst place through one point for 25th, and previous ranking: RECORD PTS PVS 1. Alabama (63) 11-0 1,599 1 2. Clemson (1) 11-0 1,535 2 3. Notre Dame 11-0 1,470 3 4. Michigan 10-1 1,387 4 5. Georgia 10-1 1,347 5 6. Oklahoma 10-1 1,252 6 7. Washington State 10-1 1,195 9 8. Louisiana State 9-2 1,115 10 9. Central Florida 10-0 1,108 11 10. Ohio State 10-1 1,091 8 11. Texas 8-3 816 14 12. West Virginia 8-2 766 7 13. Florida 8-3 748 16 14. Penn State 8-3 742 15 15. Utah State 10-1 704 13 16. Washington 8-3 687 17 17. Utah 8-3 551 19 18. Kentucky 8-3 502 21 19. Syracuse 8-3 432 12 20. Mississippi State 7-4 397 23 21. Northwestern 7-4 302 „22. Boise State 9-2 297 24 23. Fresno State 9-2 119 „24. Army 9-2 97 „25. Pittsburgh 7-4 89 „ Others receiving votes: Iowa State 85; Cincinnati 74; Texas A&M 57; North Carolina State 51; Wisconsin 32; Missouri 27; Boston College 22; Auburn 20; Appalachian State 18; Troy 16; Alabama at Birmingham 12; Iowa 12; Georgia Tech 10; Duke 7; Oklahoma State 3; Virginia 2; Buffalo 1; Georgia Southern 1; South Carolina 1.THE AP TOP 25 RESULTSNov. 16No. 23 Boise State 45, New Mexico 14SaturdayNo. 1 Alabama 50, The Citadel 17 No. 2 Clemson 35, Duke 6 No. 3 Notre Dame 36, No. 12 Syracuse 3 No. 4 Michigan 31, Indiana 20 No. 5 Georgia 66, UMass 27 No. 6 Oklahoma 55, Kansas 40 Oklahoma State 45, No. 7 West Virginia 41 No. 8 Ohio State 52, Maryland 51, OT No. 9 Washington State 69, Arizona 28 No. 10 Louisiana State 42, Rice 10 No. 11 Central Florida 38, No. 19 Cincinnati 13 No. 13 Texas 24, No. 18 Iowa State 10 Colorado State 30, No. 14 Utah State 29 No. 15 Florida 63, Idaho 10 No. 16 Penn State 20, Rutgers 7 No. 17 Washington 42, Oregon State 23 No. 20 Kentucky 34, Middle Tennessee 23 No. 21 Utah 30, Colorado 7 Florida State 22, No. 22 Boston College 21 No. 24 Northwestern 24, Minnesota 14 No. 25 Mississippi State 52, Arkansas 6RESULTSNov. 13 MIDWESTBall State 42, Western Michigan 41, OTNov. 14 MIDWESTOhio 52, Buffalo 17 Miami (Ohio) 13, Northern Illinois 7Nov. 15 SOUTHNicholls 44, SE Louisiana 0MIDWESTToledo 56, Kent State 34SOUTHWESTNorthwestern St. 35, Stephen F. Austin 23 Houston 48, Tulane 17 North Texas 41, FAU 38 North Alabama at Incarnate Word, ppd.Nov. 16 SOUTHWESTMemphis 28, SMU 18FAR WESTBoise State 45, New Mexico 14 Eastern Washington 74, Portland State 23Nov. 17 EASTAlbany (N.Y.) 25, Stony Brook 23 Army 28, Colgate 14 Columbia 24, Cornell 21 Dartmouth 49, Brown 7 Duquesne 38, Central Connecticut St. 31 Fordham 17, Bucknell 14 Harvard 45, Yale 27 Holy Cross 32, Georgetown 31 James Madison 38, Towson 17 Lehigh 34, Lafayette 3 Maine 27, Elon 26 Navy 37, Tulsa 29 Notre Dame 36, Syracuse 3 Penn St. 20, Rutgers 7 Princeton 42, Penn 14 Rhode Island 24, New Hampshire 21 Sacred Heart 13, St. Francis (Pa.) 7 San Diego 31, Marist 14 Temple 27, South Florida 17 Villanova 42, Delaware 21 Wagner 41, Robert Morris 7SOUTHAlabama 50, The Citadel 17 Alabama A&M 42, MVSU 14 Alcorn St. 24, Jackson St. 3 Appalachian St. 45, Georgia St. 17 Auburn 53, Liberty 0 Austin Peay 48, Murray St. 23 Bethune-Cookman 33, Florida A&M 19 Bryant 56, Howard 55 Charleston Southern 12, Campbell 7 Clemson 35, Duke 6 Davidson 41, Butler 38 Delaware St. 41, Va. Lynchburg 7 Drake 43, Morehead St. 6 E. Kentucky 37, Tennessee Tech 6 East Carolina 55, UConn 21 FIU 42, Charlotte 35 Florida 63, Idaho 10 Florida St. 22, Boston College 21 Furman 35, Mercer 30 Georgia 66, UMass 27 Georgia Southern 41, Coastal Carolina 17 Georgia Tech 30, Virginia 27, OT Hampton 44, St. Andrews 17 Kennesaw St. 60, Jacksonville St. 52, 5OT Kentucky 34, Middle Tennessee 23 LSU 42, Rice 10 Lamar 21, McNeese St. 17 Louisiana-Lafayette 48, South Alabama 38 Marshall 23, UTSA 0 Miami 38, Virginia Tech 14 Mississippi St. 52, Arkansas 6 Missouri 50, Tennessee 17 Monmouth (NJ) 56, Gardner-Webb 42 Morgan St. 44, Norfolk St. 27 NC A&T 45, NC Central 0 NC State 52, Louisville 10 North Carolina 49, W. Carolina 26 Ohio St. 52, Maryland 51, OT Old Dominion 77, VMI 14 Pittsburgh 34, Wake Forest 13 Richmond 10, William & Mary 6 SC State 21, Savannah St. 17 Samford 38, ETSU 27 South Carolina 49, Chattanooga 9 Southern Miss. 21, Louisiana Tech 20 Stetson 45, Valparaiso 31 Tennessee St. 31, UT Martin 28, OT Troy 12, Texas St. 7 UCF 38, Cincinnati 13 Vanderbilt 36, Mississippi 29, OT W. Kentucky 40, UTEP 16 Wofford 45, Presbyterian 21MIDWESTBowling Green 21, Akron 6 Dayton 34, Jacksonville 7 Illinois St. 35, Youngstown St. 28 Indiana St. 15, W. Illinois 13 Iowa 63, Illinois 0 Kansas St. 21, Texas Tech 6 Michigan 31, Indiana 20 N. Dakota St. 65, S. Illinois 17 N. Iowa 37, Missouri St. 0 Nebraska 9, Michigan St. 6 Northwestern 24, Minnesota 14 S. Dakota St. 49, South Dakota 27 SE Missouri 38, E. Illinois 32 Wisconsin 47, Purdue 44, 3OTSOUTHWESTArk.-Pine Bluff 15, Texas Southern 10 Arkansas St. 31, Louisiana-Monroe 17 Cent. Arkansas 16, Abilene Christian 7 Oklahoma 55, Kansas 40 Oklahoma St. 45, West Virginia 41 Prairie View 66, Alabama St. 13 Sam Houston St. 42, Houston Baptist 20 TCU 16, Baylor 9 Texas 24, Iowa St. 10 Texas A&M 41, UAB 20FAR WESTBYU 45, New Mexico St. 10 Fresno St. 23, San Diego St. 14 Hawaii 35, UNLV 28 Montana St. 29, Montana 25 N. Arizona 31, North Dakota 16 Nevada 21, San Jose St. 12 Oregon 31, Arizona St. 29 UC Davis 56, Sacramento St. 13 UCLA 34, Southern Cal 27 Utah 30, Colorado 7 Utah St. 29, Colorado St. 24 Washington 42, Oregon St. 23 Washington St. 69, Arizona 28 Weber St. 26, Idaho St. 13 Wyoming 35, Air Force 27 Stanford at California, ppd.SCHEDULEAll Times EST (Subject to change)Todays Games MIDWESTBall St. (4-7) at Miami (Ohio) (5-6), 7 p.m. N. Illinois (7-4) at W. Michigan (6-5), 7 p.m.Thursdays Games SOUTHMVSU (1-9) at Alabama St. (3-7), 3 p.m. Mississippi St. (7-4) at Mississippi St. (7-4), 7:30 p.m.FAR WESTColorado St. (3-8) at Air Force (4-7), 3:30 p.m.Fridays Games EASTOklahoma (10-1) at West Virginia (8-2), 8 p.m.SOUTHHouston (8-3) at Memphis (7-4), Noon Coastal Carolina (5-6) at South Alabama (2-9), 3 p.m. Virginia (7-4) at Virginia Tech (4-6), 3:30 p.m. UCF (10-0) at South Florida (7-4), 4:15 p.m.MIDWESTBuffalo (9-2) at Bowling Green (3-8), Noon Nebraska (4-7) at Iowa (7-4), Noon Texas (8-3) at Kansas (3-8), Noon E. Michigan (6-5) at Kent St. (2-9), Noon Akron (4-6) at Ohio (7-4), Noon Cent. Michigan (1-10) at Toledo (6-5), Noon Arkansas (2-9) at Missouri (7-4), 2:30 p.m. East Carolina (3-7) at Cincinnati (9-2), 3:30 p.m.FAR WESTOregon (7-4) at Oregon St. (2-9), 4 p.m. Washington (8-3) at Washington St. (10-1), 8:30 p.m.Saturdays Games EASTSyracuse (8-3) at Boston College (7-4), Noon Maryland (5-6) at Penn St. (8-3), 3:30 p.m. Temple (7-4) at UConn (1-10), 3:30 p.m.SOUTHMarshall (7-3) at FIU (8-3), Noon Florida (8-3) at Florida St. (5-6), Noon Georgia Tech (7-4) at Georgia (10-1), Noon W. Kentucky (2-9) at Louisiana Tech (7-4), Noon NC State (7-3) at North Carolina (2-8), Noon Navy (3-8) at Tulane (5-6), Noon Wake Forest (5-6) at Duke (7-4), 12:30 p.m. NC Central (4-6) at S. Carolina St. (5-5), 1:30 p.m. Georgia Southern (8-3) at Georgia St. (2-9), 2 p.m. New Mexico St. (3-8) at Liberty (4-6), 2 p.m. Troy (9-2) at Appalachian St. (8-2), 2:30 p.m. Louisiana-Lafayette (6-6) at Louisiana-Monroe (6-5), 3 p.m. UAB (9-2) at Middle Tennessee (7-4), 3 p.m. Auburn (7-4) at Alabama (11-0), 3:30 p.m. Pittsburgh (7-4) at Miami (6-5), 3:30 p.m. Tennessee (5-6) at Vanderbilt (5-6), 4 p.m. Grambling St. (6-4) vs. Southern U. (6-3) at New Orleans, 5 p.m. Charlotte (4-7) at FAU (5-6), 6 p.m. South Carolina (6-4) at Clemson (11-0), 7 p.m. Kentucky (8-3) at Louisville (2-9), 7 p.m.MIDWESTPurdue (5-6) at Indiana (5-6), Noon Michigan (10-1) at Ohio St. (10-1), Noon Illinois (4-7) at Northwestern (7-4), 3:30 p.m. Minnesota (5-6) at Wisconsin (7-4), 3:30 p.m. Rutgers (1-10) at Michigan St. (6-5), 4 p.m. Kansas St. (5-6) at Iowa St. (6-4), 7 p.m.SOUTHWESTBaylor (5-6) vs. Texas Tech (5-6) at Arlington, Texas, Noon Old Dominion (4-7) at Rice (1-11), 1 p.m. Texas Southern (2-8) at Prairie View (4-6), 2 p.m. Southern Miss. (5-5) at UTEP (1-10), 3 p.m. SMU (5-6) at Tulsa (2-9), 3:30 p.m. Arkansas St. (7-4) at Texas St. (3-8), 4 p.m. North Texas (8-3) at UTSA (3-8), 7 p.m. LSU (9-2) at Texas A&M (7-4), 7:30 p.m. Oklahoma St. (6-5) at TCU (5-6), 8 p.m.FAR WESTWyoming (5-6) at New Mexico (3-8), 2:30 p.m. Arizona St. (6-5) at Arizona (5-6), 3:30 p.m. Stanford (6-4) at UCLA (3-8), 3:30 p.m. Colorado (5-6) at California (6-4), 7 p.m. San Jose St. (1-10) at Fresno St. (9-1), 7 p.m. Notre Dame (11-0) at Southern Cal (5-6), 8 p.m. Nevada (7-4) at UNLV (3-8), 9:30 p.m. BYU (6-5) at Utah (8-3), 10 p.m. Utah St. (10-1) at Boise St. (8-2), 10:15 p.m. Hawaii (7-5) at San Diego St. (7-4), 10:30 p.m.FCS Playoffs First RoundDuquesne (8-3) at Towson (7-4), 2 p.m. Elon (6-4) at Wofford (8-3), 2 p.m. Stony Brook (7-4) at SE Missouri St. (8-3), 2 p.m. Incarnate Word (6-4) at Montana St. (7-4), 3 p.m. Delaware (7-4) at James Madison (8-3), 3 p.m. San Diego (9-2) at Nicholls St. (8-3), 4 p.m. Lamar (7-4) at N. Iowa (6-5), 5 p.m. ETSU (8-3) at Jacksonville St. (8-3), 7:30 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayToronto 6 222 At Orlando At Washington 1 230 LA Clippers Portland 7 221 At New York At Miami 3 215 BrooklynCOLLEGE BASKETBALL TodayFAVORITE LINE UNDERDOG At Notre Dame 10 Duquesne At Indiana 23 Texas-Arlington At UConn 15 Cornell At Oregon 21 Green Bay At San Diego 2 Colorado At UNLV 3 Paci“c Jacksonville State 9 W. Carolina Southern Miss 6 North Florida SMU 3 Bradley Penn State 8 Wright State Minnesota 15 Santa Clara Washington 4 Texas A&MNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE At San Jose -200 Edmonton +180COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG N. Illinois 5 5 50 At W. Mich. At Miami (Ohio) 17 17 54 Ball StateThursdayAt Air Force 14 14 58 Colo. State Miss. State 9 10 58 At MississippiFridayAt Ohio 18 23 55 Akron At Cincinnati 20 18 51 E. Carolina E. Michigan 9 13 52 At Kent State Buffalo 17 14 59 At Bowl. Green At Iowa 7 10 53 Nebraska Texas 15 15 50 At Kansas At Missouri 20 22 62 Arkansas Coastal Carolina 1 1 58 At S. Ala. At Toledo 18 18 53 Cent. Mich. UCF 11 14 69 At S. Fla. Oregon 15 16 69 At Oreg. State At Memphis 6 7 76 Houston Virginia 4 3 50 At Va. Tech Oklahoma 4 1 82 At W. Virginia At Wash. State 2 3 52 WashingtonSaturdayAt Miami 4 5 50 Pittsburgh Temple 28 28 67 At UConn Kentucky 21 16 51 At Louisville At Clemson 26 26 58 S. Carolina At Mich. State 26 27 37 Rutgers Ga. Southern 11 11 59 At Ga. State Marshall +1 2 52 At Floria Intl At Boston College 7 7 58 Syracuse Michigan 2 4 57 At Ohio State At Northwestern 18 18 58 Illinois At Georgia 17 17 59 Georgia Tech At Duke 12 12 61 Wake Forest At Wisconsin 10 10 54 Minnesota NC State 6 6 63 At N. Carolina At La. Tech 13 11 48 W. Kentucky Old Dominion 10 9 63 At Rice Southern Miss 13 13 45 At UTEP At Liberty 9 9 74 N.M. State At Boise State 3 3 67 Utah State At Utah 13 13 44 BYU At App. State 10 10 47 Troy Wyoming 7 7 45 At New Mexico UAB 1 2 51 At Mid. Tenn. At California 11 12 43 Colorado Stanford 7 6 57 At UCLA At Vanderbilt 3 3 51 Tennessee Okla. State 4 4 58 At TCU Florida 3 5 53 At Fla. b At Penn State 14 13 55 Maryland Texas Tech 7 7 65 Baylor At Fresno State 31 31 51 SJSU At Iowa State 14 13 40 Kansas State At Texas A&M 2 2 46 LSU Purdue 4 4 62 At Indiana At Tulane 7 7 54 Navy At La.-Monroe 4 3 68 La.-Lafayette SMU 2 2 58 At Tulsa At FAU 17 17 55 Charlotte Ark. State 13 13 52 At Texas State North Texas 18 21 51 At UTSA Notre Dame 8 10 54 At USC At Alabama 24 24 53 Auburn Nevada 11 13 64 At UNLV At San Diego State 16 16 54 Hawaii Arizona State 3 2 64 At ArizonaNATIONAL FOOTBALL LEAGUE ThursdayFAVORITE OPEN TODAY O/U UNDERDOG Chicago 3 4 45 At Detroit At Dallas 9 7 41 Washington At New Orleans 11 13 59 AtlantaSundayJacksonville 3 3 37 At Buffalo At Baltimore 11 11 42 Oakland At Tampa Bay 5 3 55 San Francisco At Philadelphia 9 5 46 NY Giants At Cincinnati 3 3 47 Cleveland New England 8 9 46 At NY Jets At Carolina 4 3 47 Seattle At Indianapolis 8 10 50 Miami At La Chargers 12 11 45 Arizona Pittsburgh 5 3 47 At Denver At Minnesota 4 3 48 Green BayMondayat Houston Off Off Off Tennessee Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended Toronto OF Grif“n Conine (Vancouver-NWL) 50 games and N.Y. Yankee RHP Daniel Marten (Yankees East-GCL) 25 games for violating the Minor League Drug Prevention and Treatment Program.American LeagueDETROIT TIGERS „ Selected the contract of RHP Franklin Perez from Lakeland (FSL). TAMPA BAY RAYS „ Traded RHP Chih-Wei Hu to Cleveland INF Gionti Turner.National LeagueCINCINNATI REDS „ Named J.R. House third base/catching coach and Donnie Ecker assistant hitting coach. MILWAUKEE BREWERS „ Named Andy Haines hitting coach, Chris Hook pitching coach, Steve Karsay bullpen coach and Scott Barringer trainer. WASHINGTON NATIONALS „ Selected the contract of RHP James Bourque.Frontier LeagueWINDY CITY THUNDERBOLTS „ Signed 1B Derek Bangert, 3B Matt Brown, RHP Drew Peden, OF Terrance Robertson and RHP Joel Toribio to contract extensions. Signed LHP Kenny Matthews.BASKETBALLNational Basketball AssociationNBA „ Fined Miami G Josh Richardson $25,000 for throwing his shoe into the spectator stands during a Nov. 18 game against the Los Angeles Lakers. ATLANTA HAWKS „ Called up G Jaylen Adams from Erie (NBAGL).FOOTBALLNational Football LeagueARIZONA CARDINALS „ Released K Matt McCrane. CLEVELAND BROWNS „ Signed DB Lenzy Pipkins to the practice squad. NEW YORK JETS „ Signed DL Destiny Vaeao to the practice squad. SAN FRANCISCO 49ERS „ Signed LB James Onwualu to the practice squad.HOCKEYNational Hockey LeagueNEW YORK RANGERS „ Recalled F Steven Fogarty from Hartford (AHL). WASHINGTON CAPITALS „ Recalled D Jonas Siegenthaler from Hershey (AHL). Reassigned G Ilya Samsonov to Hershey.American Hockey LeagueHARTFORD WOLF PACK „ Recalled F Shawn St. Amant from Maine (ECHL). Signed F Terrence Wallin to a professional tryout agreement. Reassigned F Ty Ronning to Maine. SAN ANTONIO RAMPAGE „ Recalled F Charlie Sampair from Tulsa (ECHL). SAN DIEGO GULLS „ Recalled D Chris Forney from Tulsa (ECHL).SOCCERMajor League SoccerFC DALLAS „ Announced coach Oscar Pareja have mutually agreed to part ways. PHILADELPHIA UNION „ Exercised the contract options of Ds Jack Elliott, Olivier Mbaizo and Keegan Rosenberry; Ms Ilsinho, Derrick Jones and Fafa Picault; and F Cory Burke.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 13 4 .765 „ Philadelphia 12 7 .632 2 Boston 9 8 .529 4 Brooklyn 7 10 .412 6 New York 4 13 .235 9 SOUTHEAST DIVISION W L PCT GB Orlando 9 8 .529 „ Charlotte 8 8 .500 Miami 6 10 .375 2 Washington 5 11 .313 3 Atlanta 3 14 .176 6 CENTRAL DIVISION W L PCT GB Milwaukee 11 4 .733 „ Indiana 11 6 .647 1 Detroit 8 6 .571 2 Chicago 4 13 .235 8 Cleveland 2 13 .133 9 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB Memphis 10 5 .667 „ New Orleans 9 7 .563 1 San Antonio 8 7 .533 2 Houston 8 7 .533 2 Dallas 7 8 .467 3 NORTHWEST DIVISION W L PCT GB Portland 11 5 .688 „ Oklahoma City 10 5 .667 Denver 10 6 .625 1 Utah 8 9 .471 3 Minnesota 7 10 .412 4 PACIFIC DIVISION W L PCT GB L.A. Clippers 11 5 .688 „ Golden State 12 6 .667 „ L.A. Lakers 9 7 .563 2 Sacramento 8 8 .500 3 Phoenix 3 13 .188 8Saturdays GamesL.A. Clippers 127, Brooklyn 119 Indiana 97, Atlanta 89 New Orleans 125, Denver 115 Orlando 130, L.A. Lakers 117 Philadelphia 122, Charlotte 119, OT Utah 98, Boston 86 Houston 132, Sacramento 112 Toronto 122, Chicago 83 Dallas 112, Golden State 109 Oklahoma City 110, Phoenix 100Sundays GamesMemphis 100, Minnesota 87 L.A. Lakers 113, Miami 97 Orlando 131, New York 117 Portland 119, Washington 109 San Antonio 104, Golden State 92Mondays GamesCharlotte 117, Boston 112 Detroit 113, Cleveland 102 Indiana 121, Utah 94 Philadelphia 119, Phoenix 114 L.A. Clippers 127, Atlanta 119 Dallas at Memphis, late Denver at Milwaukee, late San Antonio at New Orleans, late Oklahoma City at Sacramento, lateTodays GamesL.A. Clippers at Washington, 7 p.m. Toronto at Orlando, 7 p.m. Brooklyn at Miami, 7:30 p.m. Portland at New York, 7:30 p.m.HORNETS 117, CELTICS 112BOSTON (112) Tatum 8-15 1-4 18, Baynes 1-4 0-0 2, Horford 4-6 2-2 10, Irving 12-25 2-3 27, Brown 4-6 1-2 10, Hayward 1-6 2-2 4, Theis 5-6 0-0 10, Morris 3-8 3-3 9, Rozier 3-6 0-0 8, Smart 4-7 2-2 14. Totals 45-89 13-18 112. CHARLOTTE (117) Batum 3-10 1-2 9, Williams 3-6 0-0 7, Zeller 3-7 0-0 7, Walker 14-25 8-9 43, Lamb 7-13 4-6 18, Bridges 3-6 0-0 7, Hernangomez 5-8 2-3 14, Monk 0-3 0-0 0, Parker 3-5 1-2 7, Bacon 2-6 0-0 5. Totals 43-89 16-22 117. BOSTON 24 32 31 25 „112 CHARLOTTE 29 25 30 33 „117 3-Point Goals„Boston 9-32 (Smart 4-6, Rozier 2-4, Brown 1-3, Tatum 1-4, Irving 1-8, Horford 0-1, Baynes 0-1, Morris 0-2, Hayward 0-3), Charlotte 15-41 (Walker 7-13, Hernangomez 2-4, Batum 2-6, Zeller 1-1, Bacon 1-2, Bridges 1-3, Williams 1-4, Parker 0-1, Monk 0-3, Lamb 0-4). Fouled Out„None. Rebounds„Boston 41 (Hayward, Morris 8), Charlotte 44 (Batum, Zeller 8). Assists„Boston 31 (Irving 11), Charlotte 18 (Walker 5). Total Fouls„Boston 22, Charlotte 16. A„18,040 (19,077).PISTONS 113, CAVALIERS 102CLEVELAND (102) Osman 3-8 3-5 10, Nance Jr. 2-4 0-0 4, Thompson 4-8 2-2 10, Sexton 6-10 4-6 18, Hood 4-10 2-3 12, Zizic 5-7 2-2 12, Harrison 1-6 4-4 7, J.Smith 1-4 0-0 2, Nwaba 2-6 3-5 7, Clarkson 6-11 3-4 16, Korver 1-5 1-3 4. Totals 35-79 24-34 102. DETROIT (113) Robinson III 2-5 0-0 5, Grif“n 7-12 5-5 21, Drummond 10-19 3-3 23, Jackson 5-8 0-0 13, Bullock 6-9 5-6 21, Johnson 3-9 3-3 9, Leuer 1-1 0-0 2, Pachulia 0-3 2-2 2, Calderon 0-3 0-0 0, Galloway 2-11 0-0 6, I.Smith 5-8 0-0 11, Thomas 0-1 0-0 0. Totals 41-89 18-19 113. CLEVELAND 27 19 23 33 „102 DETROIT 38 28 27 20 „113 3-Point Goals„Cleveland 8-21 (Sexton 2-3, Hood 2-4, Clarkson 1-2, Harrison 1-3, Osman 1-3, Korver 1-3, J.Smith 0-1, Nwaba 0-1, Nance Jr. 0-1), Detroit 13-38 (Bullock 4-7, Jackson 3-6, Grif“n 2-4, Galloway 2-10, Robinson III 1-2, I.Smith 1-3, Thomas 0-1, Drummond 0-1, Calderon 0-2, Johnson 0-2). Fouled Out„None. Rebounds„Cleveland 36 (Thompson 7), Detroit 50 (Drummond 16). Assists„Cleveland 16 (Sexton, Clarkson 4), Detroit 26 (Grif“n 5). Total Fouls„Cleveland 22, Detroit 27. Technicals„ Johnson, Calderon, Jackson, Drummond. A„15,769 (20,491).76ERS 119, SUNS 114PHOENIX (114) Ariza 4-8 0-2 10, Warren 8-15 3-4 21, Ayton 8-11 1-2 17, Booker 13-28 5-7 37, Bridges 5-7 0-0 13, J.Jackson 1-3 2-2 4, Holmes 5-6 0-3 10, Canaan 0-3 1-2 1, Crawford 0-6 1-2 1, Daniels 0-0 0-0 0. Totals 44-87 13-24 114. PHILADELPHIA (119) Butler 4-9 8-8 16, Chandler 1-4 0-0 2, Embiid 12-23 9-12 33, Simmons 9-13 1-6 19, Redick 6-13 3-4 17, Muscala 4-6 9-11 19, Johnson 0-2 0-0 0, Shamet 3-4 1-1 9, Fultz 0-2 0-0 0, McConnell 1-3 0-0 2, Korkmaz 1-5 0-0 2. Totals 41-84 31-42 119. PHOENIX 36 26 24 28 „114 PHILADELPHIA 26 31 35 27 „119 3-Point Goals„Phoenix 13-33 (Booker 6-15, Bridges 3-5, Warren 2-4, Ariza 2-5, Canaan 0-1, J.Jackson 0-1, Crawford 0-2), Philadelphia 6-22 (Shamet 2-3, Muscala 2-3, Redick 2-6, Chandler 0-1, Fultz 0-1, Korkmaz 0-3, Embiid 0-5). Fouled Out„Booker. Rebounds„Phoenix 31 (Ayton 9), Philadelphia 53 (Embiid 17). Assists„Phoenix 25 (Booker 8), Philadelphia 24 (Simmons 9). Total Fouls„Phoenix 34, Philadelphia 27. A„20,459 (20,478). PACERS 121, JAZZ 94UTAH (94) Ingles 2-7 0-0 5, Favors 2-6 1-2 5, Gobert 5-8 2-4 12, Rubio 10-13 3-4 28, Mitchell 3-8 1-2 7, ONeale 2-2 0-0 4, Sefolosha 0-2 0-0 0, C rowder 4-9 2-2 14, Udoh 2-2 0-0 4, Neto 1-3 0-0 2, Exum 1-4 2-2 4, Allen 2-5 0-0 5, Burks 2-5 0-0 4. Totals 36-74 11-16 94. INDIANA (121) Bogdanovic 9-14 0-0 21, Young 6-10 0-0 12, Turner 5-12 1-2 12, Collison 4-9 0-0 9, Evans 3-12 0-0 8, McDermott 4-6 4-4 12, Sabonis 7-9 3-6 19, Leaf 1-1 0-0 2, OQuinn 0-1 0-0 0, Holiday 7-10 3-5 19, Joseph 3-9 0-0 7, Reed 0-0 0-0 0. Totals 49-93 11-17 121. UTAH 19 28 23 24„ 94 INDIANA 32 25 29 35„121 3-Point Goals„Utah 11-25 (Rubio 5-6, Crowder 4-7, Allen 1-3, Ingles 1-5, Favors 0-1, Mitchell 0-1, Neto 0-2), Indiana 12-25 (Bogdanovic 3-4, Sabonis 2-2, Holiday 2-4, Evans 2-5, Collison 1-2, Joseph 1-2, Turner 1-3, Young 0-1, McDermott 0-2). Fouled Out„None. Rebounds„Utah 36 (Gobert 11), Indiana 44 (Sabonis 9). Assists„ Utah 26 (Rubio 6), Indiana 35 (Sabonis 9). Total Fouls„Utah 18, Indiana 17. A„17,000 (20,000).CLIPPERS 127, HAWKS 119 L.A. CLIPPERS (127) Bradley 2-7 1-1 5, Harris 8-15 4-4 24, Gortat 2-5 1-2 5, Gilgeous-Alexander 5-9 6-8 16, Beverley 2-7 0-0 4, Scott 6-14 0-0 18, Harrell 5-10 15-18 25, Marjanovic 5-6 2-3 12, Teodosic 0-1 0-0 0, Thornwell 0-1 0-0 0, Williams 4-15 8-9 16, Wallace 1-3 0-2 2. Totals 40-93 37-47 127. ATLANTA (119) Prince 8-15 2-3 21, Spellman 3-6 0-0 7, Len 5-9 1-1 12, Young 8-22 8-9 25, Bazemore 2-4 0-0 4, Bembry 0-4 2-2 2, Collins 7-10 2-2 18, Dedmon 5-13 2-2 13, Lin 3-6 0-0 7, Huerter 3-6 0-0 8, Anderson 0-1 0-0 0, Carter 1-5 0-0 2. Totals 45-101 17-19 119. L.A. CLIPPERS 29 32 28 38 „127 ATLANTA 34 30 32 23 „119 3-Point Goals„L.A. Clippers 10-33 (Scott 6-12, Harris 4-8, Thornwell 0-1, Teodosic 0-1, Wallace 0-1, Gilgeous-Alexander 0-2, Bradley 0-2, Williams 0-3, Beverley 0-3), Atlanta 12-38 (Prince 3-8, Huerter 2-3, Collins 2-3, Len 1-1, Spellman 1-3, Lin 1-3, Dedmon 1-4, Young 1-5, Bazemore 0-1, Anderson 0-1, Bembry 0-2, Carter 0-4). Fouled Out„None. Rebounds„L.A. Clippers 52 (Harrell 11), Atlanta 51 (Dedmon, Len 12). Assists„L.A. Clippers 24 (Williams 11), Atlanta 29 (Young 17). Total Fouls„L.A. Clippers 22, Atlanta 38. Technicals„Beverley. A„14,323 (18,118).COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 POLLThe top 25 teams in The Associated Press mens college basketball poll, with “rst-place votes in parentheses, records through Nov. 18, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote and last weeks ranking: RECORD PTS LWR 1. Duke (53) 3-0 1,564 1 2. Kansas (7) 3-0 1,510 2 3. Gonzaga 3-0 1,437 3 4. Virginia (2) 3-0 1,299 4 5. Tennessee (1) 3-0 1,281 5 6. Nevada 3-0 1,253 6 7. North Carolina 4-0 1,246 7 8. Auburn 3-0 1,123 9 9. Michigan 5-0 1,021 18 10. Kentucky 3-1 980 10 11. Michigan State 3-1 937 11 12. Kansas State 4-0 889 12 13. Virginia Tech 4-0 849 16 14. Florida State 2-0 794 14 15. Mississippi State 3-0 619 17 16. Clemson 3-0 462 19 17. UCLA 3-0 430 20 18. TCU 3-0 388 21 19. LSU 4-0 358 22 20. Iowa 4-0 354 „ 21. Oregon 3-1 325 13 22. Buffalo 3-0 240 25 23. Ohio State 4-0 222 „ 24. Purdue 4-1 199 23 25. Wisconsin 3-0 150 „ Others receiving votes: Nebraska 98, Indiana 74, Maryland 56, Villanova 53, Furman 50, Syracuse 29, Washington 29, Texas 23, West Virginia 18, Miami 18, Butler 18, St. Johns 13, Iowa State 11, Texas Tech 8, Florida 7, Marquette 7, Saint Louis 6, Arizona St 4, Vanderbilt 4, Notre Dame 4, Marshall 4, UConn 3, Loyola of Chicago 2, Temple 2, Loyola Marymount 2, Davidson 1, Arkansas 1.THE AP TOP 25 RESUL TS/SCHEDULESundays GamesNo. 10 Kentucky 92, VMI 82 No. 11 Michigan St. 101, Tennessee Tech 33 No. 12 Kansas State 64, Pennsylvania 48 No. 16 Virginia Tech 89, No. 23 Purdue 83 No. 18 Michigan 66, Providence 47Mondays GamesNo. 1 Duke 90, San Diego State 64 at Lahaina (Hawaii) Civic Center No. 3 Gonzaga vs. Illinois at Lahaina (Hawaii) Civic Center, late No. 6 Nevada vs. Cal Baptist, late No. 7 North Carolina 101, Saint Francis (Pa.) 76 No. 8 Auburn 88, Xavier 79, OT at Lahaina (Hawaii) Civic Center No. 12 Kansas State vs. Missouri at UVI Sports & Fitness Center, St. Thomas, Virgin Islands, late No. 14 Florida State 93, Canisius 61 No. 15 Mississippi State vs. Arizona State at T-Mobile Arena, Las Vegas, late No. 16 Clemson 72, Akron 69 at John Gray Gymnasium, George Town, Cayman Islands No. 17 UCLA vs. Presbyterian, lateTodays GamesNo. 1 Duke vs. No. 8 Auburn at Lahaina (Hawaii) Civic Center, 2:30 or 8 p.m. No. 3 Gonzaga vs. Arizona or Iowa State at Lahaina (Hawaii) Civic Center, 5 or 10:30 p.m. No. 16 Clemson vs. Georgia or Illinois State at John Gray Gymnasium, George Town, Cayman Islands, 11 a.m. or 1:30 p.m. No. 18 TCU vs. Lipscomb, 8 p.m. No. 21 Oregon vs. Green Bay, 10 p.m. No. 23 Ohio State vs. Samford, 7 p.m.RESULTSMONDAYS GAMES EASTGeorgia St. 75, St. Bonaventure 65 California vs. St. Johns at Brooklyn, N.Y., late Saint Elizabeth at Delaware St., late Binghamton at Colgate, late Ark.-Pine Bluff at UMass, late Coppin St. at Rider, late SUNY-Oneonta at Albany (NY), late E. Michigan at Rutgers, late South Dakota vs. UMBC at Bimini, late Wyoming vs. Boston College at Fort Myers, Fla., lateSOUTHE. Kentucky 100, Kennesaw St.81 at St. Thomas Illinois St. 80, Georgia 68 at George Town North Carolina 101, Saint Francis (Pa.) 76 S. Dakota St. 84, Tulane 80, at Estero, Fla. Sam Houston St. 75, Jackson St. 60 at Johnson City, Tenn. Bowling Green 81, Hampton 79 at Detroit, Mich. High Point 69, Air Force 62 at Bimini Longwood at Charlotte, late Rio Grande at East Carolina, late Canisius at Florida St., late Prairie View at UNC-Greensboro, late Chicago St. at ETSU, late Robert Morris at Stetson, late NC A&T at Marshall, late Trinity Baptist at Charleston Southern, late Toledo vs. Florida Gulf Coast at Estero, Fla., late Liberty at Vanderbilt, late SE Missouri at South Alabama, late Temple vs. VCU at Brooklyn, N.Y., lateMIDWESTAuburn 88, Xavier 79, OT at Maui, Hawaii Clemson 72, Akron 69 at George Town N. Iowa 54, Old Dominion 53 at St. Thomas Richmond vs. Loyola of Chicago at Fort Myers, Fla., late De“ance at Oakland, late W. Michigan at Cincinnati, late Nebraska vs. Missouri St. at Kansas City, Mo., late Loyola (Md.) at Detroit, late Boise St. vs. Creighton at George Town, late Howard at S. Illinois, late Gonzaga vs. Illinois at Maui, Hawaii, lateSOUTHWESTUC Irvine 65, UTSA 56 at Estero, Fla. UALR at Tulsa, late Arlington Baptist at Lamar, late Northwestern St. at Houston, late Ecclesia at Oral Roberts, late Eastern New Mexico at UTEP, late Southern Cal vs. Texas Tech at Kansas City, Mo., lateFAR WESTDuke 90, San Diego State 64 at Maui, Hawaii Hartford 72, Utah Valley 65 at Las Vegas, Nev. Louisiana-Lafayette 91, Colorado St. 73 at Estero, Fla. Long Beach St. 86, Iona 85 at Las Vegas, Nev. Utah St. vs. Saint Marys (Cal) at Paradise, Nev., late Cal Poly at Washington St., late Iowa St. vs. Arizona at Maui, Hawaii, late Bethesda at Idaho St., late California Baptist at Nevada, late Lewis & Clark at Portland, late Presbyterian at UCLA, late Mississippi St. vs. Arizona St. at Paradise, Nev., lateWOMENS BASKETBALL THE AP TOP 25 POLLThe top 25 teams in The Associated Press womens college basketball poll, with “rst-place votes in parentheses, records through Nov. 18, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote and last weeks ranking: RECORD PTS. LWR 1. Notre Dame (31) 3-0 775 1 2. UConn 2-0 736 2 3. Oregon 4-0 705 3 4. Baylor 4-0 677 4 5. Louisville 2-0 656 5 6. Mississippi St. 4-0 604 6 7. Maryland 4-0 563 9 8. Stanford 3-0 562 7 9. Oregon St. 3-0 537 8 10. Texas 3-0 490 11 11. Tennessee 3-0 469 12 12. Iowa 4-0 435 13 13. South Carolina 2-1 365 10 14. Syracuse 3-1 357 18 15. NC State 4-0 355 17 16. DePaul 1-1 279 15 17. South Florida 4-0 243 21 18. California 4-0 219 23 19. Arizona St. 2-1 165 22 20. Texas A&M 2-1 143 20 21. Missouri 2-1 135 16 22. Marquette 3-1 120 19 23. Minnesota 3-0 116 25 24. Miami 4-1 95 24 25. West Virginia 3-0 70 „ Others receiving votes: Iowa St. 64, Georgia 48, Northwestern 46, Drake 12, UCLA 8, Boise St. 6, Virginia Tech 5, Michigan 5, TCU 3, Green Bay 2, Southern Cal 2, Duke 1, Georgia Tech 1, South Dakota St. 1..

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018By PETE IACOBELLIAP SPORTS WRITERCLEMSON, S.C. „ Clemson center Justin Falcinelli was getting ready for college five years ago when he heard from family, friends and other schools about the Tigers five straight losses to rival South Carolina. Now, the second-ranked Tigers (11-0) have a chance to hang their own five-game win streak on the Gamecocks (6-4), something that brings a smile to Falcinellis face. Its kind of nice to flip the script,Ž he said. Tigers coach Dabo Swinney understands that too well. There are scores of photographs with a smiling Swinney, his arm around a fan who has their hand fanned out to display five fingers „ the South Carolina five bombŽ commemorating in vibrant color those five defeats from 2009 through 2013. Clemson co-offensive coordinator Jeff Scott chuckles when reminded of the photos. It was frustrating to see when the Tigers were on the bad end of the rivalry. He would rather go through the disappointment, though, understanding that college football is front and center in the Palmetto State. Obviously, you dont like seeing those things,Ž said Scott, a former Clemson player whose father, Brad, was head coach for five years at South Carolina. But at the end of the day, you like being able to coach at a place where football matters and you have passionate fans on both sides that bring a lot of energy.Ž Swinney states simply that the rivalry game is a goal of its own, a season of its own.Ž Its a season the Tigers have owned the past few years. Clemson has outscored the Gamecocks 162-66 and laid one of the worst beatings on rivalry history on South Carolina, 56-7, the last time it visited Death Valley in 2016. We understand we need to do a better job on our side,Ž Gamecocks coach Will Muschamp said. Scott remembers too well getting caught up in the rivalry passions. He was a teenager when his dad was leading South Carolina from 1994-98 when he went out to get the paper and saw three Clemson Tiger paws painted on his familys driveway. Scott grew up in Tallahassee, Florida where his father was a longtime assistant to Florida State coach Bobby Bowden, but had not felt the personal, one-on-one level of the rivals other side before that moment. At least it was water-based paint,Ž Scott joked about his brother, John, having to clean it up. Clemson defensive coordinator Brent Venables, who coached in bitter rivalries with Texas and Oklahoma State when he led Oklahomas defense, believes theres true deep-seeded hateŽ in this one. Hes witnessed young people at youth basketball and baseball games happily go up to Swinney and say things against Clemson or yell Roll TideŽ in a jab against the teams two College Football Playoff losses the past three years. If my child was disrespectful to anyone like that, wed have some serious problems,Ž Venables said. But I think its allowed in this rivalry.Ž Scott said he hoped to have receiver Hunter Renfrow available for the game. Renfrow left last weeks 35-6 win over Duke in the first half. Scott would not say Renfrow is going through the concussion protocol, but is being monitored and his availability for Saturdays game will be evaluated as the week progresses. Falcinelli, a Clemson redshirt senior, shook off most of the talk he heard downgrading the Tigers during his high school days. He just resolved himself to helping end South Carolinas winning streak when he arrived. So far, so good. Another win in the series „ which would also be Falcinellis fifth „ would be Clemsons longest streak of success since winning seven in row over the Gamecocks from 1934-40. Itd just be incredible if we could add that to the list of all the things weve done this season,Ž Falcinelli said.No. 2 Clemson seeking fifth straight win vs South Carolina Clemson quarterback Trevor Lawrence (16) runs down the sideline on a quarterback keeper to gain a rst down, while pursued by Dukes Leonard Johnson during the second half of an NCAA college football game Saturday, Nov. 17, 2018, in Clemson, S.C. AP PHOTOSClemsons Travis Etienne, front, celebrates his touchdown with teammates during the second half of an NCAA college football gam e against Duke on Saturday, Nov. 17, 2018, in Clemson, S.C. COLLEGE FOOTBALL: Clemson TigersLAHAINA, Hawaii „ Top-ranked Duke didnt use the brute force of highlight-worthy dunks to easily advance in the Maui Invitational on Monday. The Blue Devils instead relied on steady halfcourt defense and deadeye 3-point shooting to post another lopsided win. Duke made nine of its 10 3-pointers in the “rst half to open a 17-point lead and roll to a 90-64 win over San Diego State at Lahaina Civic Center. The Blue Devils (4-0) advance to play No. 8-ranked Auburn (4-0) in the Maui Invitational semi“nals at 8 p.m. Tuesday. The Tigers beat Xavier, 88-79, in overtime on Monday. San Diego State (2-1) did manage to score the games “rst basket and led for “ve seconds. That brought the total time the Blue Devils have trailed this season to 35 seconds over four games. R.J. Barrett erased that de“cit with a 3-pointer, setting the tone for the “rst half as Duke shot its way to a 49-32 halftime lead. The Blue Devils made 9 of their 17 3-point attempts in the “rst half. They didnt record their “rst dunk of the game until fabulous freshman Zion Williamsons crowd-pleasing, windmill slam on a breakaway with 13:28 to play in the game. By then, the Blue Devils had built a 71-44 lead. Barrett paced Duke with 20 points, hitting three of six 3-pointers, and had a team-best “ve assists despite playing only 23 minutes due to his four fouls. Fellow freshman Cam Reddish scored 16 points, while freshman guard Tre Jones had 14 and Williamson 13 for the Blue Devils. Junior forward Jack White contributed 12 points and eight rebounds off the bench. Duke shot 51 percent and made 40 percent (10 of 25) of its 3-point shots. San Diego State shot just 36 percent, including 6 of 21 3-pointers (29 percent) while committing 13 turnovers. San Diego States switching man-to-man defense limited Dukes ability to “nd open driving lanes to the basket. The Blue Devils dominated the “rst half anyway. Duke shot 50 percent overall, making 52.9 percent of its 3-pointers. Barrett scored 16 points in the “rst half but was the only player in double “gures for the balanced Blue Devils. Eight of the 10 players who saw action for Duke scored. Duke made “ve of its “rst six 3-point shots, making 6 of 10 shots overall, to open a 19-6 lead with 12:41 left in the half. Barrett and Jack White each contributed two 3-pointers to the early Duke barrage, which included an 11-0 run. San Diego State slowly chipped away at the lead as Duke naturally failed to keep up that shooting pace. The Blue Devils missed six consecutive shots during one stretch and the Aztecs cut the Duke lead to 29-21. But Duke found its groove on offense again, producing points on nine of its “nal 11 possessions of the half. Jones, Barrett and Reddish all sank 3-pointers during the stretch. Reddishs 3-pointer with three seconds left in the half gave Duke a 17-point lead, its largest of the “rst half. San Diego State made 9 of 22 shots (40.9 percent) in the “rst half while committing seven turnovers.Little, Johnson lead No. 7 UNC past Saint Francis 101-76CHAPEL HILL, N.C. (AP) „ Cameron Johnson scored 20 points, freshman Nassir Little added 19 and No. 7 North Carolina beat Saint Francis of Pennsylvania 101-76 on Monday night in the on-campus round of the Las Vegas Invitational. Luke Maye had 11 points and 10 rebounds, Kenny Williams had a career-high nine assists and freshman Coby White “nished with 16 points for the Tar Heels (5-0), who shot 52 percent and never trailed. North Carolina fought through some early turnover trouble and “nally pulled away from the pesky Red Flash (1-3) before reaching triple “gures for the third time in four games. Jamaal King had 21 points, Andre Wolford scored 18 and Keith Braxton added 14 to lead the Red Flash, who shot 34 percent yet early in the second half were within striking distance of their “rst Top 25 victory since 1959. They pulled to 58-52 with less than 15 minutes left on Braxtons pretty layup between two defenders.Kabengele scores 18 points as Florida State routs CanisiusTALLAHASSEE, Fla. (AP) „ M“ondu Kabengele scored a career-high 18 points and Terance Mann added 12 as No. 14 Florida State warmed up after a seven-day layoff to beat Canisius 93-61 on Monday night. Kabengele, the nephew of former NBA All-Star center Dikembe Mutombo, came off the bench to shoot 6 of 12 from the ”oor and had six rebounds for the Seminoles. Florida State is 3-0 for a third straight season. Malik Johnson scored 20 points for Canisius (11), which had 13 “rst-half turnovers and “nished the night with 18. Canisius trailed most of the way but cut the de“cit to 47-41 with 14:12 left. Kabengele then scored seven points in less than two minutes to put the Seminoles back up 58-41 with 12 minutes to go. Takal Molson and Isaiah Reese added 15 points apiece for Canisius, which shot 22 of 52 (42.3 percent). Florida State showed off its depth, scoring 51 points off the bench. True freshman Devin Vassell scored 10 points for the Seminoles, who shot 31 of 59 (52.5 percent). Scott Hitchon was ejected for a ”agrant foul after pushing Florida States Terance Mann to the ”oor with 13:10 left in the game. Hitchon started but didnt have a point or a rebound.Cumberland leads Cincinnati over Western Michigan 78-52CINCINNATI (AP) „ Jarron Cumberland broke his habit of slow starts, scoring half of Cincinnatis points during an opening 22-4 run, and he matched his career high with 27 points on Monday night while leading the Bearcats to a 78-52 victory over Western Michigan. Cincinnati (3-1) concluded a four-game stretch that opened its rebuilt on-campus arena, winning the last three after a loss to Ohio State. Following a 76-64 win over Milwaukee coach Mick Cronin pushed Cumberland „ the Bearcats top returning scorer „ to be more assertive at the start of games. The junior guard made 5 of his “rst 6 shots as the Bearcats quickly took control. He had 19 points in the “rst half. Cumberland “nished 11 of 19 from the “eld and had a team-high six assists. Nysier Brooks added 15 points and 10 rebounds, his second straight double-double. Michael Flowers scored 23 points „ 18 in the “rst half „ and had a teamhigh seven rebounds for Western Michigan (3-2). The Broncos had more turnovers (8) than shots attempted (7) during Cincinnatis opening spurt, managing only one “eld goal. Western Michigan never got closer than 11 points the rest of the way, with Cincinnati leading by as many as 26.Ponds scores 32 as St. Johns beats Cal in Legends ClassicNEW YORK (AP) „ Shamorie Ponds had 16 of his season-high 32 points in the “nal seven minutes to help St. Johns beat California 82-79 on Monday night in the Legends Classic at the Barclays Center. Ponds made 11 of 15 from the “eld, including three 3-pointers, and 7 of 7 from the free-throw line „ including six in the “nal 2 minutes. Its the 6-foot-1 juniors seventh career game scoring at least 30 points. Ponds scored the “rst seven points during an 11-3 run that gave St. Johns a 69-68 lead with 3:52 left. LJ Figueroa made two free throws and then, after a steal by Ponds, chased down two offensive rebounds before his putback capped the stretch. Juhwan Harris-Dysons layup trimmed Cals de“cit to 75-74 with 1:28 left but Ponds answered with a 3 and, after Justice Sueing hit a jumper, Ponds made two foul shots to make it 80-76 with 19 seconds left. Darius McNeill tied his career high with “ve 3-pointers and “nished with 21 points for Cal (1-2).No. 1 Duke routs San Diego State 90-64 in Maui COLLEGE BASKETBALL ROUNDUP

PAGE 31

The Sun | Tuesday, November 20, 2018 www.yoursun.com E/N/C Page 7 INDIANAPOLIS (AP) „ Bojan Bogdanovic scored 21 points, Domantas Sabonis nearly had a triple-double and the Indiana Pacers beat the Utah Jazz 121-94 on Monday night. Sabonis had 19 points, nine rebounds and nine assists as Indiana won its third straight „ this one without All-Star guard Victor Oladipo, who sat out with a sore right knee. Ricky Rubio matched his season high with 28 points to lead Utah, which has lost three of four and looked weary on the “nal night of a “vegame trip. Rudy Gobert had 12 points and 11 rebounds in a game that wasnt close after the “rst quarter. Utah coach Quin Snyder pulled his starters midway through the fourth. Indiana used an 11-2 spurt to take a 19-12 lead and scored the “rst seven points of the second quarter to make it 39-19. When Rubio warmed up, the Jazz came back. The Spaniard scored 14 straight points for his team during one stretch, and Joe Ingles 3-pointer that cut the de“cit to 47-41. Indiana answered with four straight points, closed the half with a 57-47 lead and started the second half on a 9-0 run to make it 71-53. Rubio responded again by scoring 10 of Utahs 12 points during a four-minute stretch in the third quarter. That made it a 12-point game, but Utah never got closer. Myles Turner had 12 points, six rebounds, and three blocks for the Pacers.Walker stays hot, scores 43 as Hornets upend Celtics 117-112CHARLOTTE, N.C. (AP) „ Kemba Walker scored 43 points, giving him 103 in his last two games, and the Charlotte Hornets battled back to beat the Boston Celtics 117-112 on Monday night. Walker followed up his NBA season-best, 60-point effort in an overtime loss to the 76ers on Saturday night with another spectacular performance, scoring 21 in the fourth quarter and making 14 of 25 shots, including seven more 3-pointers. Walker outdueled Bostons Kyrie Irving, who “nished with 27 points and 11 assists. Jeremy Lamb had 18 points and Willy Hernangomez added 14 as the Hornets beat the Celtics for the “rst time in eight tries. The Celtics entered the fourth quarter leading 8784 and quickly stretched the lead to double digits behind Irving, who scored and was fouled on a drive. But Walker refused to lose this time. The two-time All-Star simply took over, scoring on drives, midrange jumpers and from long distance. He scored 11 straight points in one stretch, including a 3-pointer from the right wing. Walker was 7 of 10 from the “eld in the fourth quarter, including 4 of 6 from beyond the 3-point arc. Tony Parker also had two key jumpers down the stretch and “nished with seven points. After Jayson Tatum knocked down a 3-pointer to cut the lead in half, Walker delivered the dagger with another clutch 3 from 27 feet away with 32 seconds left, bringing fans to their feet. Irving missed two open 3s down the stretch and the Hornets escaped with the win to pull even at .500.Drummond, Pistons cruise past Cavaliers 113-102DETROIT (AP) „ Andre Drummond had 23 points and 16 rebounds, and the Detroit Pistons cruised to a 113-102 win over the Cleveland Cavaliers on Monday night. Blake Grif“n added 21 points and 12 rebounds for Detroit, and Reggie Bullock scored 21 points. The Pistons led 66-46 at halftime, and the game was never close after that. The Cavaliers are now an NBA-worst 2-13 heading into their reunion with LeBron James. The Los Angeles Lakers play at Cleveland on Wednesday night. Drummond scored 13 points in the “rst quarter. The Pistons shot 74 percent from the “eld in that period and led 38-27. Detroit scored the “rst 11 points of the second, and Bullocks 3-pointer in the “nal seconds made it a 20-point advantage at the half. The lead reached 30 in the third quarter before the Cavaliers went on an 18-2 run that lasted well into the fourth, making the “nal score a little more respectable. Collin Sexton led the Cavs with 18 points, and Jordan Clarkson contributed 16.76ers beat Suns 119-114PHILADELPHIA (AP) „ Joel Embiid scored 19 of his 33 points after halftime and added 17 rebounds to help the Philadelphia 76ers beat the Phoenix Suns 119114 on Monday night. Ben Simmons added 19 points, 11 rebounds and nine assists for Philadelphia, which won its third straight while improving to 9-0 at home, remaining the only team in the league unbeaten at home. The 76ers play “ve of their next six in Philadelphia. Devin Booker had 37 points and eight assists for the Suns, who started a four-game road trip with their sixth loss in seven games. Phoenix, which fell to 3-13 overall and 0-7 on the road, has the worst record in the West and is one of three winless road teams in the NBA. Strong “rst-half shooting helped Phoenix to a surprising 62-57 halftime lead. The 76ers took control in the third, going up for good on Embiids three-point play 3:45 into the quarter. They ended the period ahead 92-86 and led by as many as 12 early in the fourth on J.J. Redicks runner. The Suns hung around and T.J. Warrens 3-pointer with 3:06 remaining cut it to 109-104. But Embiids follow layup with 58 seconds left made it 114-106 and was the clincher. Rookie Deandre Ayton had 17 points and nine rebounds in his “rst matchup against fellow 7-footer Embiid. Embiid scoffed at analysts comparisons of Ayton to him made on draft day, saying on Twitter: Dont compare Ayton to me either.I play DEFENSE.Ž The boisterous 76ers center then told ESPN in a preseason interview that Ayton was about to get his (butt) kicked.Ž To his credit, the Suns rookie responded to questions about Embiid by saying he would let his game do his talking. And the 7-footer did just that in the “rst possession on Monday night, “nishing Bookers pass with an alley-oop dunk for an emphatic start to the game. Then, he forced Embiid into a turnover in the 76ers stars “rst touch on offense. But Embiid got the better from that point. Four-time All-Star Jimmy Butler, in his fourth game with the 76ers after last weeks trade with Minnesota, had 16 points after hitting a 3-pointer as time expired in overtime to lead Philadelphia to a 122-119 win at Charlotte on Saturday. Philadelphia native and Villanova product Mikal Bridges had 13 points in 23 minutes for Phoenix. The rookie was drafted 10th by the 76ers before being shipped to the Suns for the No. 16 pick, Zhaire Smith, and a 2021 “rstround pick. Smith has yet to play due to a left foot injury and an allergic food reaction that will sideline him at least until January.Pacers hit all right notes in 121-94 blowout over Jazz AP PHOTOIndiana Pacers guard Aaron Holiday (3) shoots over Utah Jazz guard Donovan Mitchell (45) during the “rst half of an NBA basketball game in Indianapolis, Monday. NEW YORK (AP) „ Filip Chytil scored the tiebreaking goal 4:32 into the third period to rally the New York Rangers to a 2-1 win over the Dallas Stars on Monday night. Jimmy Vesey also scored and Henrik Lundqvist stopped 16 shots to help the Rangers win their sixth straight at home. New York has also won eight of its last 10 overall (8-1-1). Chytil, the 21st overall pick in the 2017 NHL draft, scored for the fourth straight game to become the “rst teenager in franchise history to score accomplish that feat. Tyler Seguin scored early in the second period to give Dallas the lead. Ben Bishop made 12 saves before leaving after two periods due to a lower body injury. Anton Khudobin stopped nine of the 10 shots he faced in the third. The Stars snapped a two-game win streak and fell to 3-3-2 in their last eight. Chytil put the Ranges ahead with a snap shot from the top of the left circle. Before shooting, he cut behind Stars defenseman Joel Hanley, in effect using him as a screen. The teams went into the second intermission tied 1-1 after 40 minutes in which New York held a slight 13-12 advantage in shots. Dallas took a 1-0 lead on Seguins power play goal 2:17 into the second. The Stars center ripped a laser from the left faceoff dot to open the scoring. It was Seguins seventh goal of the season, including the second on the power play, and came 44 seconds after Bishops right pad save on Brett Howdens short-handed attempt. Vesey tied it with his seventh 7:21 later as he twisted his body around Stars defenseman Roman Polak before backhanding a loose puck past Bishop while falling to the ice. Lundqvist kept the game even, and equaled Bishops ”ashy pad stop on Howden by making a spectacular glove save on Stars rookie defenseman Miro Heiskanens shot from the slot with 1:05 left in the second. Dallas “nished the game 1 for 4 on the power play, while holding New York to 0 for 2.Hyman scores twice, Maple Leafs top Blue Jackets 4-2TORONTO (AP) „ Zach Hyman scored two goals in a four-minute span late in third period and the Toronto Maple Leafs extended their winning streak to four games with a 4-2 victory over the Columbus Blue Jackets on Monday night. Hymans second goal of the season came with 4:22 left in regulation when he redirected a shot from the point by Morgan Rielly. Hyman added an empty-netter with 61 seconds left. John Tavares had a goal and an assist, and Tyler Ennis also scored for Toronto. Frederik Andersen made 37 saves. Mitch Marner and Ron Hainsey each had two assists The Leafs were coming off a three-game California sweep. Toronto has a league-best 9-1-0 record on the road. The Leafs improved to 6-5-0 at home. Cam Atkinson and Pierre-Luc Dubois each had a goal and an assist for Columbus. Sergei Bobrovsky made 22 stops. The Blue Jackets lost in regulation for the “rst time in eight games (5-1-2). Toronto came in with the leagues third-best record, while Columbus was one spot back in fourth. Tied 2-2 through 40 minutes, Marner had a backhand chance for the Leafs from the slot with just over eight minutes to go after Tavares hit the side of the net. Andersen made a big save at the other end moments later on a scramble in the crease before Hyman redirected Riellys shot past Bobrovsky. Columbus pulled Bobrovsky with 1:45 remaining. Down 2-0 after the “rst, Toronto got on the board with 6:59 left in the second when Ennis used a couple of spin moves and slid the puck through Bobrovskys legs from a tough angle. Andersen then stopped Josh Andersons move to the backhand on a breakaway to keep the Leafs down by one before Marner tied the game. Marner stepped past Columbus defenseman Scott Harrington before tapping his own rebound back in front of Bobrovskys net, where Tavares scored his 13th. Marner now has one goal and seven assists during a “ve-game point streak. Despite coming out ”at following victories over the Los Angeles Kings (5-1), San Jose Sharks (5-3) and Anaheim Ducks (2-1 in overtime) last week, Toronto could have easily found themselves up 2-0 early on Monday. Ennis hit the post on a 2-on-1 break under three minutes in before Connor Brown somehow chipped a puck off the iron from the lip of the crease. Columbus carried much of the play and took the lead with 5:21 remaining in the “rst after some sloppy play from Rielly and Hainsey. Dubois knocked down Hainseys clearing attempt and fed Atkinson, who beat Andersen between the pads for his 13th goal and seventh in the last “ve outings. Columbus w ent up 2-0 with 47.5 seconds left in the period on another Leafs defensive miscue as Dubois cleaned up in front after Atkinson lost the puck on an attempted move between the legs for his 10th. With the victory, Leafs head coach Mike Babcock passed Red Kelly and Pat Burns for “fth place in franchise history with 133 regular-season coaching wins. Punch Imlach leads with 370, followed by Pat Quinn (300), Hap Day (259) and Dick Irvin (215).Eichels overtime goal sends Sabres past Penguins 5-4PITTSBURGH (AP) „ Jake Eichels shot squirted past Casey DeSmith 45 seconds into overtime as the surging Buffalo Sabres rallied to beat the struggling Pittsburgh Penguins 5-4 on Monday night. The Sabres won their sixth straight by overcoming a three-goal de“cit. Casey Mittelstadt tied it with just over 9 minutes to go in regulation and Eichel won it with a shot from the right circle that found its way by DeSmith. Tage Thompson, Zach Bogosian and Casey Nelson also scored for Buffalo, which has won six straight for the “rst time since the 2009-10 season. Carter Hutton withstood an early ”urry from Pittsburgh and “nished with 36 saves. Tanner Pearson had a goal and an assist for the Penguins, his “rst points with Pittsburgh since being acquired in a trade with Los Angeles last week. Phil Kessel picked up his 10th for the Penguins and Jake Guentzel and Derick Brassard also scored. DeSmith made 35 stops but spent most of the “nal 30 minutes under heavy duress from the Sabres. Pittsburgh has won just once in its last 10 games. The Penguins woke up Monday tied with Florida for last place in the Eastern Conference thanks to the franchises longest extended funk since Sidney Crosbys rookie season in 2005-06. Crosby missed his third straight game with an undisclosed upper-body injury but cautioned that it was far too early for Pittsburgh to panic. And for the “rst 30 minutes, the Penguins did what theyve done to Buffalo so regularly during Crosbys tenure: they dominated. Brassard gave Pittsburgh the lead 8:46 into the “rst when he beat Hutton to the stick side on a 2-on-1 for his second goal of the season. The Sabres tied it less than three minutes later on a sequence that seemed to sum up Pittsburghs bumpy start. Dominik Simon tripped while attempting to clear the puck near the blue line, allowing Buffalo to keep it in. Sam Reinhart whipped a cross-ice pass to Thompson, who “red a one-timer that beat DeSmith cleanly. Pittsburgh responded when Kessel tapped in a pretty feed from Pearson with 3:45 left in the “rst. Guentzel put in his own rebound 1:24 into the second and Pearson followed with his “rst goal in 32 games as the Penguins pushed their lead to 4-1. Yet little has come easy for Pittsburgh during the opening quarter of the season and the improved Sabres kept chipping away. Eichel forced a turnover behind the Pittsburgh net that started a sequence that ended with Bogosian ripping a one-timer by DeSmith from the right circle. Nelson drew Buffalo within a goal with 84 seconds left in the second when Nelsons shot from the point smacked off Pittsburgh defenseman Jack Johnson and into the net. The Sabres continued to push, and when Mittelstadt beat DeSmith to draw even just past the midway point of the third, Buffalo had all the momentum it would need.Chytil scores again, Rangers beat Stars 2-1 AP PHOTONew York Rangers Neal Pionk, left, and Dallas Stars Tyler Seguin compete for the puck during the “rst period of an NHL hockey game, Monday, in New York. NBA ROUNDUP NHL ROUNDUP

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, November 20, 2018 TODAY / TONIGHTClouds and sun, a shower Areas of low cloudsHIGH 82 LOW 6255% chance of rain 10% chance of rainMostly sunny and pleasant81 / 5910% chance of rain WEDNESDAY GULF WATER TEMPERATUREPartly sunny with a passing shower80 / 6155% chance of rain THURSDAYClouds and sun, a shower in the afternoon81 / 6655% chance of rain FRIDAYRather cloudy81 / 6325% chance of rain SUNDAYCloudy, rain and a t-storm, mainly later82 / 6875% chance of rain SATURDAY 1 2 3 2 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 490-50 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 VENICE738188858276Air 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. Trace Month to date 1.91Ž Normal month to date 1.29Ž Year to date 60.79Ž Normal year to date 48.25Ž Record 0.95Ž (1972) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.47Ž Normal month to date 1.19Ž Year to date 40.80Ž Normal year to date 47.53Ž Record 0.95Ž (1972) High/Low 83/67 Normal High/Low 81/59 Record High 88 (1974) Record Low 39 (2008) High/Low 83/68 High/Low 84/68 Normal High/Low 78/59 Record High 91 (1998) Record Low 39 (1970)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. 2.60 2.54 2.93 10.88/1995 Nov. 1.91 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 60.79 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 72 46 pc 65 46 s Bradenton 79 62 pc 77 60 pc Clearwater 77 62 pc 73 60 pc Coral Springs 84 69 c 82 69 pc Daytona Beach 76 57 pc 73 58 s Fort Lauderdale 84 71 sh 82 70 pc Fort Myers 82 64 pc 82 61 pc Gainesville 76 47 pc 72 45 s Jacksonville 75 46 pc 69 46 s Key Largo 83 73 pc 81 73 pc Key West 85 75 pc 83 75 pc Lakeland 80 58 pc 77 56 pc Melbourne 80 63 c 78 60 pc Miami 84 71 sh 82 70 pc Naples 82 67 pc 82 64 pc Ocala 76 49 pc 73 47 s Okeechobee 82 61 pc 80 59 pc Orlando 80 58 pc 77 56 pc Panama City 70 44 pc 64 44 s Pensacola 67 42 pc 64 43 s Pompano Beach 85 71 sh 82 71 pc St. Augustine 73 52 pc 68 55 s St. Petersburg 79 61 pc 75 58 pc Sarasota 80 62 pc 78 57 pc Tallahassee 72 41 pc 66 41 s Tampa 79 59 pc 77 57 pc Vero Beach 81 63 pc 79 59 pc West Palm Beach 83 67 c 81 68 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 12:22a 7:35a 1:36p 7:07p Wed. 12:44a 8:13a 2:27p 7:36p Today 12:13p 5:51a 11:21p 5:23p Wed. 1:04p 6:29a 11:45p 5:52p Today 11:11a 4:34a 10:30p 4:03p Wed. 12:05p 5:18a 10:47p 4:32p Today 12:54a 8:04a 2:08p 7:36p Wed. 1:16a 8:42a 2:59p 8:05p Today 10:28a 4:30a 9:36p 4:02p Wed. 11:19a 5:08a 10:00p 4:31p N 4-8 1-2 Light NW 6-12 1-2 LightFt. Myers 82/64 part cldy none Punta Gorda 81/61 part cldy none Sarasota 80/62 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Nov 23 Last Nov 29 New Dec 7 First Dec 15 Today 4:10 p.m. 4:06 a.m. Wednesday 4:49 p.m. 5:04 a.m. Today 6:52 a.m. 5:36 p.m. Wednesday 6:53 a.m. 5:36 p.m. Today 2:44a 8:55a 3:07p 9:18p Wed. 3:25a 9:38a 3:50p 10:02p Thu. 4:12a 10:25a 4:38p 10:50p Monterrey 59/50 Chihuahua 68/39 Los Angeles 71/53 Washington 54/33 New York 47/33 Miami 84/71 Atlanta 57/35 Detroit 34/26 Houston 62/40 Kansas City 43/30 Chicago 34/28 Minneapolis 33/19 El Paso 64/42 Denver 56/31 Billings 50/33 San Francisco 62/52 Seattle 56/43 Toronto 31/24 Montreal 26/15 Winnipeg 19/3 Ottawa 26/13 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: 11/20/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 53 32 s 59 33 s Anchorage 38 30 sn 33 24 sn Atlanta 57 35 pc 57 36 s Baltimore 51 29 pc 47 23 s Billings 50 33 s 53 37 s Birmingham 55 30 pc 54 33 pc Boise 50 25 s 52 36 c Boston 44 29 sn 42 17 pc Buffalo 35 26 sf 33 13 sn Burlington, VT 32 21 sn 29 8 sn Charleston, WV 42 29 pc 45 29 s Charlotte 62 30 pc 57 33 s Chicago 34 28 pc 36 26 pc Cincinnati 40 27 pc 45 29 pc Cleveland 36 26 sf 36 21 c Columbia, SC 67 36 pc 59 36 s Columbus, OH 38 27 pc 41 24 pc Concord, NH 33 19 sn 34 5 sn Dallas 58 35 s 60 40 pc Denver 56 31 s 60 32 s Des Moines 35 25 pc 42 27 s Detroit 34 26 c 35 19 pc Duluth 23 9 sn 21 14 c Fairbanks 25 16 c 20 7 sn Fargo 32 11 c 27 19 pc Hartford 41 25 sn 40 11 pc Helena 44 18 s 44 26 s Honolulu 83 74 pc 83 73 sh Houston 62 40 s 61 44 r Indianapolis 38 28 pc 43 28 pc Jackson, MS 57 31 pc 57 36 pc Kansas City 43 30 pc 56 35 s Knoxville 49 29 pc 49 31 s Las Vegas 66 44 s 67 51 s Los Angeles 71 53 pc 68 57 pc Louisville 43 28 pc 50 31 s Memphis 49 29 pc 54 35 s Milwaukee 34 27 c 33 27 pc Minneapolis 33 19 c 31 22 pc Montgomery 60 34 pc 59 35 pc Nashville 48 26 pc 51 31 s New Orleans 62 45 c 63 46 s New York City 47 33 pc 42 21 s Norfolk, VA 60 39 pc 52 39 s Oklahoma City 53 32 s 59 35 pc Omaha 45 24 pc 49 30 s Philadelphia 52 32 pc 46 19 s Phoenix 78 52 pc 75 55 s Pittsburgh 36 24 sf 36 17 c Portland, ME 34 22 sn 36 10 pc Portland, OR 54 39 s 49 44 r Providence 45 27 r 42 13 s Raleigh 60 31 pc 54 33 s Salt Lake City 48 24 s 54 37 pc St. Louis 40 30 pc 54 31 s San Antonio 63 40 s 59 45 pc San Diego 69 55 pc 70 58 pc San Francisco 62 52 pc 61 50 r Seattle 56 43 s 52 45 r Washington, DC 54 33 pc 50 29 s Amsterdam 39 33 sn 41 33 pc Baghdad 71 51 s 71 58 pc Beijing 52 29 pc 47 22 s Berlin 36 28 c 36 27 s Buenos Aires 83 66 s 88 71 s Cairo 79 62 s 81 65 pc Calgary 51 30 pc 48 31 c Cancun 84 73 c 84 74 pc Dublin 45 39 sh 43 38 sh Edmonton 40 21 s 41 22 pc Halifax 40 32 c 37 20 c Kiev 32 18 pc 28 16 c London 41 32 sh 46 33 sh Madrid 54 44 sh 54 42 sh Mexico City 72 47 pc 74 48 pc Montreal 26 15 sf 22 4 sn Ottawa 26 13 sf 21 0 sn Paris 37 26 c 41 34 pc Regina 33 22 pc 33 23 c Rio de Janeiro 76 68 sh 79 72 t Rome 63 45 r 63 49 sh St. Johns 44 38 r 48 29 c San Juan 86 76 pc 86 76 s Sydney 77 67 pc 83 65 sh Tokyo 56 50 pc 62 51 s Toronto 31 24 sf 32 7 c Vancouver 50 40 c 50 40 r Winnipeg 19 3 c 18 14 pcHigh ................. 88 at Immokalee, FLLow ................ -8 at Presque Isle, ME(For the 48 contiguous states yesterday)73Tornadoes in Arkansas, Mississippi and Tennessee killed 73 persons and caused extensive damage on Nov. 20, 1900. Q: What weather instrument measures wind speed?A: An anemometer 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 82/62 82/60 83/63 83/63 81/60 80/58 82/59 81/59 81/60 79/59 79/62 81/68 81/63 82/64 82/60 81/61 83/63 83/60 82/61 80/59 81/59 80/56 80/56 79/61 81/60 78/65 81/64 80/62 82/60 80/59 80/63 80/58 80/62 77/62 80/68 83/65 82/64 82/61Forecasts and graphics provided by AccuWeather, Inc. 2018 By PETE IACOBELLIAP SPORTS WRITERFormer Louisville and South Carolina player Brian Bowen II has sued Adidas and several associates caught up in the college basketball corruption scandal alleging federal racketeering violations that cost him the chance to develop his game. Bowens lawsuit was filed Monday in U.S. District Court in South Carolina. It has asked for unspecified damages and says Bowen and other players targeted by Adidas criminal racketing enterpriseŽ were denied the chance to grow their talents in college on the way to becoming professionals. Adidas has thus far infiltrated college basketball with complete impunity. It is now time for them to answer for what they have done and to suffer the consequences of their corporate misconduct,Ž attorney Mullin McLeod said. Adidas did not immediately respond to a message from The Associated Press seeking comment. The suit also names Adidas associates James Gatto, Merl Code, Christian Dawkins, Munish Sood, Thomas Gassnola and Christopher Rivers. Gatto, Code and Dawkins were found guilty last month in a federal trial. Sood and Gassnola were witnesses at the trial after pleading guilty. Bowens attorney Mullins McLeod said Adidas should answer for their misconduct. The company has thus far infiltrated college basketball with complete impunity,Ž he said. It was alleged the scheme involved giving Bowens father $100,000 to have his son play for Louisville. The younger Bowen enrolled at Louisville in the fall of 2017, but never played a game. He transferred to South Carolina for the spring semester and left in May when it became apparent the NCAA would keep him from playing for longer than Bowen hoped. Bowen took part in the NBAs Draft Combine last spring and is playing professionally in Australia. He has denied any wrongdoing and knowledge of his fathers plans. I have always felt that Brian was the true victim of everything that transpired with Adidas,Ž said attorney Jason A. Setchen, who represented Bowen II in his NCAA case.Brian Bowen sues Adidas, associates over corruption scandal Brian Bowen II participates in the NBA draft basketball combine in Chicago. AP PHOTOSAbove: South Carolinas Brian Bowen plays around with teammates before an NCAA college basketball game against Kentucky, in Columbia, S.C. NCAA: Corruption

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 12.96 1.89 705 1.97 -78.1AAR AIR .30 .7 79 51.52 36.46 185 43.71 +11.2ABB Ltd ABB .76e 3.8 ... 28.67 19.08 2373 19.88 -25.9ABM ABM .70 2.2 19 44.70 28.17 310 31.32 -17.0ADT Inc n ADT ... ... ... 9.84 6.93 1470 7.68 -1.8AES Corp AES .52 3.4 12 16.28 9.86 5500 15.38 +42.0AFLAC s AFL 1.04 2.3 14 48.19 41.41 3469 45.37 AG MtgeIT MITT 2.00f 11.1 9 19.95 16.31 99 18.08 -4.9AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 0 25.52 +.7AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 23.75 0 25.33 AGCO AGCO .60 1.0 23 75.95 49.50 810 57.35 -19.7AH Belo AHC .32 7.0 15 5.80 4.25 15 4.58 -4.6AK Steel AKS ... ... 17 6.80 3.42 9390 3.64 -35.7AMC Ent AMC .68 5.0 ...dd 21.45 12.30 2973 13.49 -10.7AMCON DIT .72 .8 19 100.00 77.00 85.00 -13.1AMN Hlth AMN ... ... 24 68.20 43.90 508 61.51 +24.9ARC Docu ARC ... ... 21 3.59 1.62 132 2.70 +5.9ASA Gold ASA .04e .5 ...q 12.18 8.18 84 8.85 -21.8AT&T Inc T 2.00 6.6 6 39.32 28.85 27765 30.35 -21.9AT&T 66 n TBB ... ... ... 26.72 23.44 71 23.70 -9.2A10 Ntwks ATEN ... ... ...dd 8.25 5.51 333 5.98 -22.5AU Optron AUO .18e ... ... 4.76 3.40 454 4.07 +9.9AVX Cp AVX .46 2.9 ...cc 21.48 14.51 360 15.99 -7.6AXA EqH n EQH .13p ... ... 23.21 19.67 5800 20.20 -5.6AZZ Inc AZZ .68 1.4 20 56.05 39.50 163 47.93 -6.2Aarons AAN .12 .2 11 56.00 35.34 505 48.75 +22.3AbbottLab ABT 1.12 1.6 30 74.15 54.32 7205 70.54 +23.6AbbVie ABBV 4.28f 4.8 16 125.86 77.50 5966 89.48 -7.5AberFitc ANF .80 5.0 9 29.69 15.46 2829 16.06 -7.9AbdAsPac FAX .42 10.5 ...q 5.03 3.91 676 3.99 -18.2AbdAustEq IAF .70e 13.6 ...q 6.77 5.05 62 5.16 -19.0AbdnChile CH .58e 8.7 ...q 9.64 6.13 143 6.64 -25.6AbdGlbInc FCO .84 10.3 ...q 9.48 7.80 28 8.13 -7.8AbdEMSmC ABE .21e 1.4 ...q 15.82 13.97 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.79 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 .8 ...q 9.89 7.17 12 7.40 -17.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.32 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 12.31 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.69 32.13 -3.2AcadiaRlt AKR 1.12f 3.9 49 29.28 21.34 446 28.47 +4.1Accenture ACN 2.92 1.8 26 175.64 144.88 2116 162.77 +6.3AccoBrds ACCO .24 3.0 13 14.63 7.39 1561 8.08 -33.8AcmeU ACU .44 2.7 17 25.55 14.60 18 16.16 -30.9AcornInt rs ATV ... ... ... 38.86 13.50 4 22.14 +25.5ActiniumP ATNM ... ... ...dd .87 .33 1066 .43 -35.8Act Rep n GOP ... ... ... 23.61 20.34 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.29 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 8 20.87 -2.4Actuant ATU .04 .2 ...dd 31.00 21.50 235 25.19 -.4Acuity AYI .52 .4 14 186.99 109.98 340 123.78 -29.7Acushnet n GOLF .52 2.2 ... 27.87 17.55 270 23.63 +12.1AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 477 15.65 +4.1AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 211 17.59 -11.3AdmRsc AE .88 2.3 ...dd 50.59 35.81 11 38.31 -11.9tAdecaogro AGRO ... ... ... 10.63 6.93 648 7.02 -32.1Adient n ADNT 1.10 4.6 ... 84.59 21.09 2035 24.11 -69.4AdtalemGl ATGE .36 .6 22 58.80 37.60 404 56.24 +33.7AdvAuto AAP .24 .1 31 186.15 88.24 853 177.75 +78.3AdvDisp n ADSW ... ... ... 27.93 21.50 508 26.99 +12.7AdvDrainS WMS .32 1.2 23 33.50 21.70 190 26.76 +12.2Advansx n ASIX ... ... ... 44.44 22.84 197 27.65 -34.3tAdvClayCv AVK 1.13 8.3 ...q 16.50 13.60 164 13.55 -14.7AdSDorWr AADR .32e .7 ...q 64.00 44.30 8 44.60 -24.2AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6tAdSNewT n FNG ... ... ... 24.13 17.45 27 17.25 -19.7AdvSh ef n CWS ... ... ... 32.47 29.81 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 2 34.61 -1.1AdvPacFlt FLRT 1.56e ... ...q 50.64 48.52 49.00 -.7AdvSSage HOLD .41e .4 ...q 103.68 97.35 0 99.38 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.67 46.31 32 47.68 -1.4AdvSStarG VEGA ... ... ...q 32.34 29.58 0 30.37 -1.5Adv GlEch n GIVE ... ... ... AdvDblLine DBLV .47e .7 ...q 75.63 62.40 4 65.34 -8.6AdvMeidll MATH ... ... ...q 35.56 32.38 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.00 24.87 -3.9AdMadIntl FWDI .37e 1.4 ...q 33.10 25.32 0 25.85 -16.8AdMadDm FWDD .18e .4 ...q 57.19 49.06 1 51.16 -4.3AdvActBear HDGE ... ... ...q 8.58 7.22 166 7.93 +1.1Aecom ACM ... ... 12 39.90 29.13 1475 32.23 -13.2Aegon AEG .25e 4.1 ... 7.48 5.80 926 6.07 -3.7Aegon cap AEH 1.59 6.3 ... 26.52 25.00 44 25.29 -2.1Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 14 25.46 -1.9tAegon t AEB .77 3.4 ... 25.49 22.33 22 22.39 -7.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 7 58.30 48.10 1053 50.09 -4.8Aerocntry ACY ... ... 2 17.34 10.26 2 11.64 -23.6AerohiveN HIVE ... ... ...dd 6.50 3.54 391 3.79 -35.0AerojetR AJRD ... ... 69 38.92 24.41 404 34.36 +10.1Aetna AET 2.00 1.0 17 210.90 166.89 3372 207.49 +15.0AffilMgrs AMG 1.20 1.1 8 216.99 108.95 554 110.10 -46.4Agilent A .66f 1.0 74 75.00 60.42 3391 62.61 -6.5Agnico g AEM .44 ... 43 49.80 32.18 1264 35.72 -22.7AgreeRlt ADC 2.16 3.7 30 59.69 43.74 166 58.52 +13.8Air Inds AIRI .60 50.5 ... 1.95 1.05 10 1.19 -29.6AirLease AL .52f 1.4 5 50.70 36.46 580 37.19 -22.7AirProd APD 4.40 2.8 24 175.17 148.44 1579 159.89 -2.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.20f 6.3 6 25.30 17.86 464 18.96 -18.9AlaPw pf Q ALPpQ 1.25 5.1 ... 27.05 23.10 12 24.70 -7.1AlamoGp ALG .44 .5 22 120.58 79.85 54 82.67 -26.8AlamosGld AGI .02 .6 ... 7.04 3.32 1202 3.59 -44.9AlaskaAir ALK 1.28 1.9 9 76.06 57.53 1034 67.30 -8.4AlbnyIn AIN .68 .9 28 82.20 57.95 163 72.36 +17.8Albemarle ALB 1.34f 1.3 16 138.67 86.75 976 99.61 -22.1tAlcoa Cp AA ... ... 17 62.35 33.08 4592 33.49 -37.8AlexB Inc ALEX .28 1.3 29 29.99 19.14 280 20.99 -24.3Alexanders ALX 18.00 5.7 ... 426.99 307.00 1 314.23 -20.6AlexREE ARE 3.72 3.0 27 134.37 114.00 700 122.09 -6.5AlxRE pfD AREpD 1.75 5.2 ... 37.59 33.12 33.78 -8.7AlexcoR g AXU ... ... ... 1.79 .68 73 .78 -50.9AlgonPw n AQN .51 ... ... 11.34 9.45 110 10.52 -5.7Alibaba BABA ... ... 44 211.70 130.06 18052 149.53 -13.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 3.93 .63 94 .68 -81.6AllegCp Y ... ... ...cc 659.88 549.00 44 626.45 +5.1AllegTch ATI ... ... ...dd 30.25 21.53 1254 25.99 +7.7Allegion ALLE .84 .9 ... 92.87 73.85 697 89.44 +12.4Allergan AGN 2.88 1.8 24 197.00 142.81 2026 156.04 -4.6Allergn pfA AGNpA 55.00 10.1 ... 691.53 541.23 543.50 -7.3Allete ALE 2.24 2.8 24 81.24 66.64 205 80.11 +7.7AlliCAMun AKP .70 5.3 ...q 14.11 12.49 20 13.17 -3.1AlliData ADS 2.28 1.2 11 278.33 192.02 519 192.98 -23.9AlliBNtlMu AFB .75 6.3 ...q 13.92 11.80 132 11.93 -11.0tAlliBGlbHi AWF .84 7.6 ...q 12.87 10.97 347 11.00 -13.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 31.24 24.01 208 29.32 +17.0AlliantEg s LNT 1.34 3.0 23 45.73 36.84 1526 45.38 +6.5AlliGlCvInc NCV .78 12.6 ...q 7.28 6.07 359 6.18 -12.1tAlliGblCv2 NCZ .69 13.0 ...q 6.38 5.36 313 5.31 -14.5AlliNFJDv NFJ 1.20 10.0 ...q 13.81 11.66 188 11.97 -8.3AlliGlEqCv NIE 1.52 7.6 ...q 23.96 19.29 88 20.04 -5.2Allz24Tgt n CBH ... ... ... 9.48 8.48 52 8.60 -5.5AllnzgDI&Cv ACV 2.00 9.0 ...q 25.31 20.34 30 22.17 +1.5AlldCap47 AFC 1.72 6.7 ... 26.31 25.08 27 25.49 AllisonTrn ALSN .60 1.3 14 53.76 37.41 954 47.35 +9.9Allstate ALL 1.84 2.1 13 105.36 87.15 2099 88.45 -15.5Allstat pfA ALLpA 1.41 5.7 ... 26.20 23.67 3 24.64 -3.8Allstate 53 ALLpB 1.28 5.1 ... 27.28 24.54 30 24.90 -5.1Allstat pfC ALLpC 1.69 6.7 ... 26.41 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.30 30 25.56 -3.2Allstat pfE ALLpE 1.66 6.6 ... 27.29 25.27 53 25.31 -3.6Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.11 23 25.49 -4.2AllyFincl ALLY .60 2.4 9 31.29 23.69 2457 24.98 -14.3AlmadM n AAU ... ... ... 1.05 .48 120 .50 -51.3AlpUSQVal QVAL 1.35e 4.7 ...q 33.51 27.21 35 28.45 -7.4AlpValuIntl IVAL 1.35e 5.0 ... 35.03 26.58 3 26.81 -18.9AlpMoIntQ IMOM ... ... ...q 33.00 23.95 1 24.64 -18.9 tAlpMoUSQ QMOM ... ... ... 34.35 26.75 3 26.14 -8.6AlpArcVl n VMOT ... ... ... 31.39 25.08 7 25.45 -12.2AlphaPro APT ... ... 18 4.25 3.15 8 3.65 -8.8AlpGDDiv AGD .78 7.7 ...q 11.55 10.21 10.12 -6.3AlpGPPrp AWP .60 9.9 ...q 6.98 5.99 6.08 -9.8AlpTotDiv AOD .69 8.0 ...q 10.03 8.73 8.61 -9.1AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.43 -3.3AlpsEqSect EQL 1.83e 2.6 ...q 73.82 65.11 1 69.12 -.6AlpDisrTc n DTEC ... ... ... 30.48 24.40 5 25.10 -.4AlpBzSoMed BUZ ... ... ... 39.28 30.28 2 33.57 +4.8AlpsRivFlex RFFC ... ... ... 36.59 30.68 66 32.17 -7.4Alps RivDiv RFDA ... ... ... 34.12 29.47 19 30.45 -3.8AlpRvrCare RFCI ... ... ... 26.24 23.46 90 23.49 -4.9tAlpRivUncn RFUN ... ... ... 26.26 24.31 173 24.26 -6.9AlpSprtJG SGDJ ... ... ...q 34.60 21.36 9 22.88 -31.9AlpMedBrk SBIO ... ... ...q 39.61 30.17 43 32.35 -1.3AlpSprotG SGDM .12e .8 ...q 22.54 14.69 20 15.63 -24.5AlpWkplEq EQLT .42e 1.2 ...q 40.00 34.43 1 35.89 -.9AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.08 4 21.04 -17.2AlpAlerEn ENFR 1.35e 6.6 ...q 24.16 19.24 4 20.51 -11.2AlpIntDvDg IDOG 1.47e 5.8 ...q 30.26 24.38 38 25.25 -11.9AlpBarr400 BFOR .25e .6 ...q 46.25 38.42 4 39.76 -4.4AlpRivStInc RIGS .30e 1.3 ...q 25.39 24.11 68 24.23 -3.7AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.57 126 44.00 -3.9AlpAlerMLP AMLP 1.35e 14.0 ...q 11.89 9.01 18389 9.67 -10.4Alteryx n AYX ... ... ... 67.40 23.95 1234 52.43 +107.5Altice n ATUS ... ... ...dd 22.60 14.50 3984 17.22 -9.7AltisrcAst AAMC ... ... ...dd 87.70 39.71 3 48.88 -40.1AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.7 18 74.38 53.91 10300 55.68 -22.0AlumChina ACH ... ... ... 19.41 8.74 27 9.58 -46.6ATrFn pfA AFSIpA 1.69 11.3 ... 23.50 13.56 36 14.90 -27.7AmTrF pfB AFSIpB 1.81 12.1 ... 24.58 12.92 25 15.00 -31.4AmTrF pfC AFSIpC 1.91 11.8 ... 23.80 14.63 5 16.20 -28.0AmTrF pf F AFSIpF ... ... ... 21.47 13.64 48 14.95 -27.2AmTrF pfE AFSIpE ... ... ... 24.79 14.68 23 16.18 -29.4AmTrFn 7.5 AFST ... ... ... 26.29 22.50 5 23.03 -11.0AmTrFn 55 AFSS 1.81 8.3 ... 25.60 20.61 7 21.85 -12.6AmTrF pfD AFSIpD 1.88 11.8 ... 24.80 14.29 22 15.85 -28.6AmberRd AMBR ... ... ...dd 10.41 6.44 96 8.69 +18.4Ambev ABEV .05e 1.2 6 7.43 3.86 18521 4.31 -33.3AmbowEd n AMBO ... ... ... Ameren AEE 1.90f 2.7 25 70.36 51.89 2238 69.74 +18.2Ameresco AMRC ... ... 22 16.59 7.65 151 14.37 +67.1AMovilL AMX .17e 1.3 19 19.91 13.26 1856 13.42 -21.7tAmMovl A AMOV ... ... ... 19.87 13.25 10 13.24 -22.1AmAssets AAT 1.08f 2.7 93 39.99 30.62 321 39.91 +4.4AmAxle AXL ... ... 3 19.63 11.26 2602 11.97 -29.7AmCampus ACC 1.84 4.4 55 43.86 34.52 943 42.17 +2.8AEagleOut AEO .55 2.8 14 29.88 14.63 4461 19.57 +4.1AEP AEP 2.68f 3.5 18 78.07 62.71 2673 77.43 +5.2AEqInvLf AEL .28f .8 14 38.56 27.06 370 34.21 +11.3AmExp AXP 1.56f 1.4 16 111.77 87.54 3159 108.25 +9.0AFnclGrp AFG 1.60f 1.5 13 121.69 98.22 496 103.28 -4.8AFnclGp 54 AFGE 1.56 6.2 ... 26.68 24.93 9 25.20 -3.9AFnclGp 55 AFGH 1.50 6.0 ... 27.11 24.71 4 25.13 -4.2AHm4Rent AMH .20 1.0 ... 23.34 18.39 2750 19.74 -9.6AHm4R pfC AMHpC 1.38 4.8 ... 28.60 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.7 ... 27.53 23.36 14 24.13 -11.9AHm4R pfE AMHpE 1.59 6.8 ... 27.53 22.80 9 23.50 -12.3AH4Rn pfG AMHpG 1.47 6.7 ... 25.85 21.50 3 21.91 -13.0AHm4R pfF AMHpF ... ... ... 26.27 21.43 6 22.44 -12.2AIG wt AIG/WS ... ... ... 20.25 17.05 20.10 +10.9AmIntlGrp AIG 1.28 3.0 ...dd 65.05 39.29 8485 43.30 -27.3AMidstrm AMID .41 7.5 ...dd 15.25 5.30 409 5.53 -58.6AmrRlty ARL ... ... 11 21.57 10.01 3 15.38 +19.7AmRenAs n ARA ... ... ... 24.07 12.32 146 16.02 -7.9AmShrd AMS ... ... 12 3.95 2.25 4 2.57 -1.0sAmStsWtr AWR 1.10f 1.6 41 67.10 50.06 118 67.17 +16.0sAmTower AMT 3.16f 1.9 62 164.24 130.37 2171 166.23 +16.5ATowr pfB AMTpB 5.50 4.7 ... 131.12 114.00 117.60 -6.5AVangrd AVD .08 .5 93 24.00 15.31 60 16.74 -14.8sAmWtrWks AWK 1.82 1.9 40 93.55 76.04 751 93.49 +2.2AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 26.97 23.28 701 26.40 Amerigas APU 3.80 10.8 29 48.37 34.01 321 35.20 -23.9Ameriprise AMP 3.60 2.9 10 183.90 120.79 647 125.96 -25.7AmeriBrgn ABC 1.60f 1.8 11 106.27 76.48 2026 90.82 -1.1Ametek AME .56f .8 30 81.92 64.91 1304 72.60 +.2AmiraNatF ANFI ... ... ... 6.14 .50 209 .51 -87.9Ampco AP ... ... ...dd 15.65 3.55 46 4.38 -64.7Amphenol APH .92 1.1 33 97.56 80.42 1811 86.16 -1.9AmpioPhm AMPE ... ... ... 4.95 .35 674 .58 -85.9AmpSrLn n YESR ... ... ... 27.21 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.15 0 28.76 -.8AmplOil n AMLX ... ... ... 12.37 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .24 321 .25 -75.7Amrep AXR ... ... ... 9.88 6.24 9 7.07 +.7Anadarko APC 1.20f 2.2 20 76.70 46.80 7741 55.61 +3.7Anadrk 18 AEUA 3.75 11.4 ... 38.79 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 11.0 19 55.21 36.00 630 37.30 -19.2Anf DvAlt n DALT ... ... ... 10.90 9.42 1 9.62 -5.3AnglogldA AU ... ... ... 12.00 7.08 2643 9.87 -3.1ABInBev BUD 3.19e 4.1 19 118.25 72.88 1913 78.30 -29.8Anixter AXE ... ... 14 88.85 56.25 230 65.07 -14.4Annaly NLY 1.20e 12.0 11 12.37 9.70 10257 9.99 -16.0Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 10 25.53 +.2Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 26 25.42 +.2Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 78 24.18 -2.4Annaly pfF NLYpF ... ... ... 26.49 24.54 65 25.37 -1.7Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .45e 3.0 ... 22.39 14.10 958 14.86 -24.6AnteroMid AM 1.76f 6.3 22 34.53 24.20 478 27.97 -3.7tAnteroRes AR 1.00 7.1 29 22.69 13.88 5001 14.14 -25.6Anthem ANTM 3.00 1.1 18 290.84 215.52 1572 281.79 +25.2Anthem un ANTX 2.63 4.6 ... 64.78 52.92 56.86 +1.5Anworth ANH .60 13.7 12 5.76 4.20 257 4.38 -19.5Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.15 2 25.70 -2.8Anwrth pfB ANHpB 1.56 6.4 ... 28.25 22.26 24.28 -11.6Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 3 24.74 -1.7sAon plc AON 1.60 1.0 54 165.43 130.87 919 165.58 +23.6Apache APA 1.00 2.7 23 50.03 33.60 3333 36.53 -13.5AptInv AIV 1.52 3.3 27 46.38 37.97 992 45.97 +5.2AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.17 0 25.76 -6.0tAphria n APHA ... ... ... 13.45 9.26 2387 9.05 -26.1ApolloCRE ARI 1.84 9.9 12 19.57 17.56 847 18.50 +.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.51 21 25.00 -3.1tApolloGM APO 1.95e 7.3 9 37.35 27.85 1608 26.59 -20.6ApollG pfA APOpA 1.59 6.6 ... 26.44 23.79 17 24.01 -8.7ApolG pfB APOpB 1.59 6.6 ... 25.55 23.72 31 23.98 -3.4ApolloI 43 AIY 1.72 6.8 ... 26.70 24.96 11 25.23 -3.2tApollSrFlt AFT 1.08a 7.2 ...q 18.69 15.17 125 15.06 -7.2tApolloTact AIF 1.20a 8.2 ...q 15.96 14.76 76 14.66 -6.9AppHReit n APLE 1.20 7.7 35 20.19 15.56 1661 15.67 -19.7ApldIndlT AIT 1.20 1.8 17 82.35 61.10 117 65.31 -4.1Aptargrp ATR 1.36f 1.3 31 112.31 79.97 191 105.18 +21.9tAptiv APTV .22 .3 14 103.23 71.66 2102 72.24 -14.8AquaAm WTR .88 2.6 25 39.55 32.09 878 33.69 -14.1Aquantia n AQ ... ... ... 18.49 7.08 222 9.56 -15.6Acquavnt n WAAS ... ... ... 20.49 11.83 41 18.19 +17.2Aramark ARMK .42e 1.2 18 46.09 33.98 2652 35.83 -16.2ArborRT ABR 1.08f 9.0 9 12.79 7.89 682 11.99 +38.8Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 1 25.30 -.1ArborR pfB ABRpB 1.94 7.7 ... 25.80 24.59 25.11 -1.8ArborR pfC ABRpC 2.13 8.4 ... 26.55 25.16 1 25.29 -3.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.25 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.60 16.27 16.51 ArcelorM rs MT .10p ... 6 37.50 23.80 1459 24.62 -23.8ArchCoal ARCH 1.60 1.7 7 102.61 75.09 305 92.39 -.8ArchDan ADM 1.34 2.9 19 52.06 38.86 2975 46.31 +15.5Archrock AROC .53 5.1 21 13.75 8.25 762 10.34 -1.5Arconic ARNC .24 1.2 ...dd 31.17 16.47 8067 20.34 -25.4Arconic pf ARNCp 3.75 4.4 ... 92.00 80.51 4 86.00 +.2Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.50 6.05 537 7.59 -26.7Arcosa n ACA ... ... ... 34.92 22.20 341 30.30 +10.2ArcusBio n RCUS ... ... ... 19.67 9.50 137 11.44 -33.5Ardaugh n ARD .56 4.3 ... 21.82 12.47 75 13.05 -38.2tArdmoreSh ASC ... ... ...dd 9.00 6.01 203 5.90 -26.3AresCmcl ACRE 1.24f 8.7 13 14.77 11.96 74 14.24 +10.4 AresDyCr ARDC 1.40 9.4 ...q 16.73 14.86 115 14.92 -9.1AresMgmt ARES 1.05e 4.7 15 25.95 18.00 461 22.20 +11.0AresMg pfA ARESpA 1.75 6.7 ... 27.29 25.31 6 26.02 -1.8Argan AGX 1.00 2.2 15 61.60 34.90 142 44.61 -.9ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 4 25.24 -.1ArgoGpInt ARGO 1.08b 1.6 14 69.77 49.65 180 67.65 +26.2AristaNetw ANET ... ... 40 313.37 206.86 891 223.00 -5.3ArkInnova ARKK ... ... ...q 49.87 35.60 375 41.58 +12.1ArkIndInno ARKQ ... ... ...q 37.47 30.70 15 32.13 -2.5ArkGenom ARKG ... ... ...q 34.69 23.81 72 27.94 +14.1ArkWebX.O ARKW .94p .8 ...q 59.98 44.20 287 49.75 +8.0Ark 3dPr n PRNT ... ... ... 27.21 21.19 8 21.57 -11.5Ark IsrTc n IZRL ... ... ... 22.32 19.16 1 20.52 +.8ArlingAst AI 2.20 25.8 ...dd 12.67 8.08 382 8.53 -27.6ArlingAst23 AIW 1.66 6.9 ... 24.75 23.58 1 23.99 -1.8ArlingAst25 AIC 1.69 7.2 ... 24.85 23.05 4 23.40 -3.5ArlAsst pfB AIpB 1.75 7.1 ... 25.10 22.97 0 24.49 -1.8ArmadaHof AHH .80 5.4 39 16.17 12.73 153 14.93 -3.9ArmrR pfA ARRpA 2.06 8.1 ... 25.79 23.71 3 25.39 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 13 24.97 -.2ArmourR rs ARR 2.72 12.3 6 26.50 20.15 474 22.06 -14.2ArmsFloor AFI ... ... 46 20.46 12.03 142 16.27 -3.8ArmstrWld AWI .17m ... 14 73.45 51.60 467 65.89 +8.8ArmstW wi AWI/WI ... ... ... 41.30 tArrwDJYld GYLD 1.59e 9.8 ...q 19.24 16.21 18 16.29 -9.4ArrowEl ARW ... ... 10 87.26 64.04 692 73.61 -8.5ArwQVMEq QVM ... ... ...q 30.15 26.40 27.95 +.8ArtisanPtr APAM 2.40a 9.3 16 41.45 25.47 225 25.94 -34.3AskanoG g AKG ... ... ... 1.38 .43 102 .65 -8.4AsburyA ABG ... ... 9 77.75 58.60 210 69.12 +8.0AshfordHT AHT .48 9.8 ...dd 8.66 4.86 248 4.89 -27.3Ashfrd pfD AHTpD 2.11 8.4 ... 26.32 24.67 5 25.22 +.2AshfHT pfF AHTpF 1.84 8.5 ... 25.50 21.75 6 21.75 -14.4AshfrH pfG AHTpG 1.84 8.5 ... 25.24 19.71 23 21.64 -13.9tAshfrdH pfH AHTpH 1.88 8.6 ... 25.47 21.83 7 21.82 -14.1AshfrdH pfI AHTpI 1.88 8.6 ... 25.16 21.69 15 21.89 -12.8Ashford AINC ... ... 15 109.82 53.00 4 56.96 -38.8Ashland ASH 1.00 1.2 45 86.63 64.81 614 80.32 +12.8AsiaPc APB .61e 2.3 ...q 15.71 11.84 8 12.48 -13.4AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9tAspenAero ASPN ... ... ...dd 5.58 3.47 22 3.45 -29.3AspenIns AHL .96 2.3 ...dd 46.10 34.80 707 41.32 +1.8Aspen pfC AHLpC 1.49 6.0 ... 27.90 24.71 30 24.76 -9.2AspIns pfD AHLpD 1.41 6.3 ... 26.60 22.08 16 22.45 -12.9AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.01 1 25.75 -5.2AsscBc pf D ASBpD ... ... ... 26.16 22.40 11 22.57 -13.0AsscdBanc ASB .68f 3.0 14 29.03 22.01 1082 23.04 -9.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ...cc 46.86 33.10 5 43.37 +27.2Assurant AIZ 2.40f 2.4 49 111.43 84.34 374 99.37 -1.5AssuredG AGO .64 1.6 7 43.40 32.97 574 40.15 +18.5AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 3 25.74 -1.0AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.61 7 25.00 -4.4AsdGMu03 AGOpF 1.40 5.6 ... 25.81 23.95 1 24.79 -1.1AsteriasBio AST ... ... ...dd 2.65 .76 127 1.20 -46.7AstraZen s AZN 1.37e 3.4 10 41.78 31.99 6167 40.80 +17.6AtHomGr n HOME ... ... 36 40.97 21.59 963 26.34 -13.3Atento SA ATTO .34p ... 10 10.45 5.45 72 5.59 -44.9Athene n ATH ... ... ... 53.92 43.09 1275 43.69 -15.5AtkoreInt n ATRK ... ... ... 28.67 17.61 210 19.12 -10.9AtlPwr g AT .12 ... ...dd 2.60 1.80 244 2.20 -6.4sATMOS ATO 1.94 2.0 18 99.77 76.46 710 99.34 +15.7AuroraC n ACB ... ... ... 8.12 5.39 9521 6.09 -18.7AurynRs n AUG ... ... ... 2.00 .96 98 .98 -40.1AutoNatn AN ... ... 8 62.02 36.56 546 37.57 -26.8Autohome ATHM ... ... 7 119.50 52.93 760 73.82 +14.1Autoliv ALV 2.48f 2.9 17 115.42 75.99 529 85.18 -7.0sAutoZone AZO ... ... 18 832.67 590.76 315 829.35 +16.6Auxilio n AUXO ... ... 32 3.47 tAvalara n AVLR ... ... ... 59.40 30.00 302 29.85 -32.3AvalonHld AWX ... ... ...dd 20.20 1.93 214 3.01 +50.5sAvalonBay AVB 5.88 3.1 31 186.73 152.65 535 187.75 +5.2Avangrid n AGR 1.76f 3.5 40 54.55 45.17 368 50.61 +.1AvanosMd AVNS ... ... 23 66.22 43.78 227 47.31 +2.4tAvayaHl n AVYA ... ... 13 23.76 15.53 959 15.12 -24.4AveICSFd ACP 1.44 11.2 ...q 14.65 13.55 12.88 -8.2AveryD AVY 2.26 2.4 26 123.67 86.06 660 92.44 -19.5AvinoSG g ASM ... ... ... 1.61 .55 146 .58 -56.7Avista AVA 1.49 2.8 29 52.91 47.50 456 52.40 +1.8Avon AVP ... ... 21 2.99 1.38 2360 2.08 -3.3Axalta AXTA ... ... 63 38.20 23.65 2323 24.39 -24.6AXIS Cap AXS 1.56 2.9 ...dd 60.69 47.43 966 53.62 +6.7tAXIS pfD AXSpD 1.38 6.2 ... 25.98 22.38 15 22.32 -11.5AxisCap pfE AXSpE ... ... ... 25.85 22.21 20 22.54 -10.4AxosFinl AX ... ... 13 45.18 26.56 452 29.20 -2.3AxosF pf AXO 1.56 6.2 ... 27.40 24.75 0 25.10 -2.8Azul n AZUL ... ... ... 35.05 15.53 481 27.35 +14.8AzurePwr n AZRE ... ... ... 18.10 10.09 4 10.92 -23.1B -B&G Foods BGS 1.90 6.3 11 39.75 22.00 895 30.25 -13.9B2gold g BTG ... ... 33 3.30 2.10 3066 2.64 -14.8BB&T Cp BBT 1.62f 3.1 15 56.31 45.93 4222 51.64 +3.9BB&T pfD BBTpD ... ... ... 26.35 24.34 27 24.66 -3.1BB&T pfE BBTpE 1.41 5.9 ... 26.20 23.52 74 23.90 -5.4BB&T pfF BBTpF 1.30 5.7 ... 25.67 22.47 26 22.68 -9.4BB&T pfG BBTpG 1.30 5.7 ... 25.85 22.40 28 22.72 -9.7BB&T pfH BBTpH 1.41 5.7 ... 27.33 23.75 51 24.66 -8.7BBVABFrn BFR .25e 2.0 ... 27.45 7.11 212 12.41 -50.8BBX Cap n BBX .04 .6 8 10.17 5.54 264 6.49 -18.6BCE g BCE 3.02 ... ... 49.06 38.75 1115 42.26 -12.0BG Staffing BGSF 1.20 4.9 24 29.59 15.25 38 24.41 +53.1BHP BillLt BHP 1.66e 3.5 ... 52.62 40.58 2642 47.57 +3.4BHPBil plc BBL 1.66e 4.0 ... 47.92 35.50 1897 41.76 +3.6BP MidPt n BPMP ... ... ... 23.00 16.25 51 16.37 -20.4BP PLC BP 2.38 5.8 12 47.83 36.15 6195 40.92 -2.6BP Pru BPT 3.60e 13.6 5 37.23 19.25 232 26.53 +32.0BRF SA BRFS ... ... ... 13.21 4.65 1382 5.33 -52.7BRT BRT .80f 7.1 9 14.20 10.00 37 11.33 -3.9BT Grp s BT .99e 6.0 ... 18.97 13.53 526 16.41 -9.9BWX Tech BWXT .64 1.5 22 72.18 41.98 1159 43.31 -28.4B&W Ent n BW ... ... ...dd 7.66 .76 1604 .90 -84.2BabShDHi BGH 1.84 10.6 ...q 19.95 17.17 164 17.34 -10.5BadgerMtr s BMI .60 1.1 53 56.40 41.00 93 52.49 +9.8sBainCapS n BCSF ... ... ... 18.75 17.65 590 18.52 +2.9BakHuGE n BHGE .72 3.1 ...cc 37.76 22.55 9384 23.00 -27.3BallCorp s BLL .40 .8 25 50.98 34.71 3701 49.51 +30.8tBallanty BTN ... ... ...dd 5.95 3.02 4 3.02 -35.1BanColum CIB 1.27e 3.0 ... 51.38 35.92 223 42.02 +6.0BancCalif BANC .52 3.0 22 23.40 14.11 349 17.11 -17.1BcCalif pfE BANCpE ... ... ... 28.15 24.70 2 25.70 -2.7BcCal pfD BANCpD 1.84 7.2 ... 26.76 25.40 0 25.66 -3.4BcBilVArg BBVA .27e 4.8 ... 9.54 5.45 2891 5.59 -34.2BcoBrades s BBDO .02r .3 ... 11.90 5.49 6 8.66 +2.8BcoBrad s BBD .06a .6 ... 11.98 6.50 12050 9.81 +5.3BcoLatin BLX 1.54 8.5 10 30.50 15.31 209 18.16 -32.5BcoMacro BMA ... ... 5 121.90 32.00 128 46.60 -59.8BcoSantSA SAN .21e 4.4 ... 7.57 4.50 11947 4.83 -26.1BcoSBrasil BSBR .29e 2.6 6 12.25 7.20 535 11.33 +17.2BcSanChile BSAC .85e 2.7 ... 35.09 26.41 415 31.45 +.6BcoChile BCH 2.12e 2.4 ... 104.17 77.86 14 88.78 -6.0BcpSouth BXS .68 2.3 ... 35.55 26.91 560 29.65 -5.7Bcp NJ BKJ .24b 1.6 19 17.95 14.43 0 15.00 -13.7BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 2.40e 11.6 ...q 24.19 19.66 16 20.75 -4.6BkofAm BAC .60 2.2 13 33.05 25.88 45958 27.75 -6.0tBkAML pfJ BMLpJ 1.02 4.6 ... 25.09 22.52 16 22.17 -5.1tBkAm pfE BACpE 1.02 5.6 ... 24.50 22.05 25 21.54 -9.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 2 1282.99 -2.7BkAm pfW BACpW 1.66 6.6 ... 27.53 25.27 69 25.32 -6.7BkAm pfY BACpY 1.63 6.4 ... 27.33 25.50 50 25.51 -5.6BkAm wtA BAC/WS/A ... ... ... 19.88 14.35 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 1.08 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.06 53 25.19 -7.4BkAm pfC BACpC ... ... ... 27.83 25.33 62 25.38 -7.5tBkAML pfL BMLpL 1.02 4.8 ... 24.98 21.42 19 21.31 -9.3tBkAML pfH BMLpH .77 3.8 ... 22.80 20.09 12 20.43 -5.5tBkAML pfG BMLpG .77 3.8 ... 22.83 20.31 3 20.45 -5.5Bk of But n NTB 1.28 3.2 13 53.63 35.65 280 39.60 +9.1BkHawaii BOH 2.48f 3.1 16 89.09 72.85 150 79.02 -7.8BkMont g BMO 3.84e ... ... 84.71 73.79 827 74.31 -7.1BkNYMel BK 1.12f 2.2 12 58.99 45.16 6312 50.12 -6.9BkNYM pfC BKpC 1.30 5.5 ... 26.39 22.76 23 23.61 -6.1BkNova g BNS 3.28f ... 8 66.78 52.63 942 53.70 -16.8BankUtd BKU .84 2.5 11 44.97 29.86 768 33.63 -17.4BarHarbr s BHB .80f 3.2 17 30.95 23.87 33 24.84 -8.0Br iPthCrd OIL ... ... ... 79.22 55.77 58.77 -.6BarFIEur FEEU ... ... ...q 148.71 111.43 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 152.68 161.10 +1.8BarSelMLP ATMP 1.17e 6.0 ...q 22.97 17.78 99 19.56 -5.7BiP Cmdty DJP ... ... ...q 25.80 22.07 361 23.59 -3.4BarcGsci36 GSP ... ... ...q 18.39 14.37 14 15.43 -.7How 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 745 Declined 2063 New Highs 46 New Lows 216 Vol. (in mil.) 3,685 Pvs. Volume 3,924 2,296 2,338 721 2202 19 179 NYSE NASD Stocks Recap 24,000 24,800 25,600 26,400 27,200 MN JJASO 24,760 25,520 26,280 Dow Jones industrialsClose: 25,017.44 Change: -395.78 (-1.6%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 MN JJASO 7,000 7,300 7,600 Nasdaq compositeClose: 7,028.48 Change: -219.40 (-3.0%) 10 DAYSDOW 25392.61 24900.98 25017.44 -395.78 -1.56% t t t +1.21% DOW Trans. 10593.54 10474.70 10534.46 -49.14 -0.46% s s t -0.73% DOW Util. 733.45 724.92 732.29 +2.86 +0.39% t t t +1.23% NYSE Comp. 12407.82 12234.24 12280.91 -119.37 -0.96% t t t -4.12% NASDAQ 7224.12 7011.40 7028.48 -219.40 -3.03% t t t +1.81% S&P 500 2733.16 2681.09 2690.73 -45.54 -1.66% t t t +0.64% S&P 400 1867.46 1833.68 1839.00 -26.40 -1.42% t t t -3.24% Wilshire 5000 28173.73 27615.76 27702.31 -503.87 -1.79% t t t -0.33% Russell 2000 1527.33 1492.95 1496.54 -30.99 -2.03% t t t -2.54% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, November 20, 2018

PAGE 34

BrcEnEu n FLEU ... ... ... 180.26 115.94 0 121.79 -23.5BiPNickel JJN ... ... ...q 17.50 12.83 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 8.30 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.52 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 42.09 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.23 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 27 24.99 +9.5BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.67 25.86 -3.0BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 37.90 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 29.49 28.25 29.20 -.1BiPEngy JJE ... ... ...q 6.92 5.72 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 39.63 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 162.38 111.22 6 119.75 +2.8BiPSPMLP IMLP 1.22e 7.3 ...q 19.89 15.44 1 16.73 -7.0Barclay BCS .15e 1.8 ... 12.55 8.41 2867 8.52 -21.8iPthNtGs GAZ ... ... ... 67.17 36.56 53.83 +31.7BiP SPVix XVZ ... ... ...q 24.00 17.32 1 19.86 -13.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 75 20.64 +17.9B iPVxST rs VXX ... ... ...q 56.50 25.59 48296 37.26 +33.5BarcWomLd WIL ... ... ...q 70.29 63.75 1 64.61 -3.7Barings BBDC 1.20 11.9 ... 10.79 7.82 283 10.05 +24.7Triangle 22 TCCA 1.59 6.4 ... 25.42 24.81 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.54 24.89 24.99 -.8BaringsCp s MCI 1.20 7.9 ...q 16.00 14.70 14 15.22 -.3BaringsPt MPV 1.08 7.2 ...q 15.65 13.94 6 14.99 +6.3BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 9.4 24 9.10 4.93 184 6.38 -22.6BarnesNob BKS .60 8.9 ...dd 8.00 4.10 1123 6.76 +.9Barnes B .64 1.1 46 72.70 52.42 175 59.18 -6.5Barnwell BRN ... ... ...dd 2.95 1.55 0 1.64 -21.3BarrickG ABX .12 .9 73 15.52 9.53 12770 13.09 -9.5BasicEn n BAS ... ... ... 26.75 6.91 278 7.10 -69.7BauschHl BHC ... ... 6 28.45 14.44 6021 23.50 +13.1Baxter s BAX .76 1.2 31 78.38 61.05 4024 65.02 +.6BaytexE g BTE ... ... ...dd 4.85 1.67 2437 1.97 -34.3BeazerHm BZH ... ... 12 22.30 8.16 692 10.30 -46.4BectDck BDX 3.00 1.2 99 265.87 209.91 924 243.40 +13.7BectDk pfA BDXA ... ... ... 67.71 56.24 149 61.28 +5.8Belden BDC .20 .4 10 87.15 50.71 608 54.94 -28.8Belden pfB BDCpB ... ... ... 114.30 70.74 52 75.40 -26.8Belltrx g rs BXE ... ... 1 2.18 .79 198 .89 -48.5Belmond BEL ... ... ...cc 19.36 10.30 807 18.93 +54.5Bemis BMS 1.24 2.6 19 53.00 40.86 636 47.67 -.3BenchElec BHE .60 2.6 49 32.53 21.75 629 23.09 -20.7Berkley WRB 1.52e 1.9 15 80.68 65.92 397 78.54 +9.6Berkley pfB WRBpB 1.41 6.1 ... 25.94 22.76 23 23.08 -8.5Berkly pfC WRBpC ... ... ... 27.00 23.90 17 24.15 -7.8tBerkly pfD WRBpD 1.44 6.3 ... 26.32 22.83 30 22.80 -12.1BerkHa A BRK/A ... ... 26 335900.00 270800.00 0 326706.03 +9.8BerkH B BRK/B ... ... 30 224.07 180.44 4271 217.94 +9.9BerkHBcp BHLB .88 2.6 15 44.25 32.34 218 33.90 -7.4BerryPlas BERY .12p ... 19 61.71 40.50 2486 49.95 -14.9BestBuy BBY 1.80 2.9 20 84.37 55.81 7436 62.20 -9.2Best Inc n BSTI ... ... ... 13.54 4.67 553 5.94 -33.9BigLots BIG 1.20 2.8 11 64.42 36.20 1317 43.07 -23.3Biglari B BH ... ... 3 269.58 136.25 7 139.33 -44.6Biglari A BH/A ... ... ... 1036.79 717.25 0 757.95 BioAmber BIOA ... ... ...dd .48 .16 .16 -60.0BioRadA BIO ... ... 21 345.15 231.00 275 268.39 +12.5BioRadB BIO/B ... ... 70 324.25 238.25 0 270.57 +13.6BiohvnPh n BHVN ... ... ... 44.28 16.50 304 32.76 +21.4BioPhrmX BPMX ... ... ...dd .38 .10 1828 .17 +52.7BioTime BTX ... ... 2 3.16 1.65 380 1.75 -18.6BirksGrp BGI ... ... ... 2.77 1.01 89 1.26 -3.1BitautoH BITA ... ... 9 39.93 15.61 455 17.74 -44.2BlkHillsCp BKH 2.02f 3.2 19 64.14 50.49 384 63.48 +5.6BlkHCp un BKHU ... ... ... 69.35 56.40 63.72 -3.6BlKnight n BKI ... ... 25 56.45 43.09 1245 45.49 +3.0BlkStMin n BSM 1.48f 8.6 29 19.29 16.36 188 17.23 -4.0tBlackBerry BB ... ... ...dd 14.55 8.63 8332 8.59 -23.1BlackRock BLK 12.52f 3.1 16 594.52 376.31 721 407.78 -20.6tBlrk22Gl n BGIO ... ... ... 10.02 8.52 85 8.50 -13.3BlkBldAm BBN 1.58 8.0 ...q 23.48 19.59 150 19.88 -14.3BlkCA18 BJZ .33 2.2 ...q 15.11 14.37 1 14.98 +2.9BlkCAIT BFZ .87 7.1 ...q 14.42 11.98 191 12.27 -11.0tBlkCorBd BHK .78 6.4 ...q 14.16 12.12 145 12.13 -13.6tBlkCpHiY HYT .84 8.7 ...q 11.16 9.62 601 9.62 -12.1tBlkCrdAllo BTZ .97 8.4 ...q 13.51 11.63 365 11.54 -13.4tBlkDbtStr rs DSU .82 7.8 ...q 11.82 10.53 169 10.50 -10.3BlkEngyRs BGR 1.32 10.6 ...q 15.77 12.28 201 12.51 -11.8BlkEnhC&I CII 1.20 7.8 ...q 17.36 14.74 70 15.30 -6.6BlkEEqDv BDJ .56 6.7 ...q 9.65 8.03 392 8.39 -9.1BlEnhGvIn EGF .66 5.1 ...q 13.53 12.69 2 13.01 -2.9tBlkFltRtInc FRA .81 6.3 ...q 14.63 12.89 174 12.86 -6.7tBlkFloatR BGT .70 5.6 ...q 14.22 12.66 97 12.58 -9.6BlkFL2020 BFO .37 2.6 ...q 15.00 13.46 12 14.08 -2.4BlkGlbOp BOE 1.16 11.5 ...q 13.08 9.91 300 10.12 -19.1BlkHlthSci BME 2.40 6.2 ...q 44.00 32.81 31 38.74 +6.1BlkIT BKT .37 6.6 ...q 6.19 5.55 128 5.63 -8.8BlkIntlG&I BGY .59 11.3 ...q 6.85 5.17 563 5.20 -20.2BlkIQM BKN .74a 5.6 ...q 15.04 12.72 81 13.15 -11.9tBlkLtdD BLW .95 6.7 ...q 16.29 14.14 168 14.09 -11.3BlkLTMu BTA .65a 6.0 ...q 12.25 10.50 85 10.81 -10.0BlkMDMB BZM .65 4.2 ...q 13.90 13.02 12.93 -5.1BlkMATxE MHE .70a 5.5 ...q 14.54 12.90 12.70 -8.9tBlkMultSec BIT 1.40a 8.7 ...q 18.37 16.17 150 16.14 -11.1BlkMuIntD MUI .59a 4.7 ...q 14.16 12.30 118 12.58 -9.6BlkMuNYInt MNE .69 5.7 ...q 13.82 12.01 31 12.15 -10.7BlkMunihCA MUC .64 5.1 ...q 14.86 12.19 125 12.44 -12.4BlkMunHIQ MFL .86 6.9 ...q 15.18 11.78 192 12.41 -15.1BlMunhNYQ MHN .61a 5.1 ...q 13.93 11.62 107 11.87 -11.4BlMunhNJQ MUJ .71a 5.7 ...q 14.64 12.25 70 12.54 -13.3BlkMunihQ MUS .81 7.1 ...q 13.99 11.09 33 11.37 -15.0BlkMunHQ2 MUE .82 6.9 ...q 14.32 11.28 35 11.90 -14.5BlMunyCAQ MCA .88 6.9 ...q 14.94 12.36 154 12.65 -13.7BlkMunyInv MYF .97 7.0 ...q 15.78 13.45 27 13.83 -6.9BlkMunyIQ MFT .85 7.1 ...q 14.29 11.83 47 12.08 -13.3BlkMYMIQ MIY .83 6.7 ...q 14.35 12.15 39 12.40 -11.4BlMunyNYQ MYN .57a 5.0 ...q 13.20 11.09 117 11.32 -12.4BlkMunyPaQ MPA .86 6.8 ...q 14.69 12.30 35 12.70 -11.5BlMunyQlty MQY .96 7.4 ...q 16.09 12.70 77 13.00 -14.3BlkMuniyQ3 MYI .70 5.9 ...q 14.34 11.54 160 11.78 -14.7BlkMuniast MUA .65a 5.1 ...q 15.45 12.50 45 12.65 -15.5Blk2018 BPK .06 .4 ...q 15.17 14.71 9 15.10 +2.2BlkMu2020 BKK .47a 3.2 ...q 15.40 14.70 102 14.74 -1.7BlkMuBdT BBK .76a 5.7 ...q 15.40 13.06 21 13.42 -11.4BlkMuIIQ BAF .82 6.4 ...q 15.35 12.44 28 12.80 -13.6BlkMunIIT BBF .87 7.1 ...q 15.25 11.80 36 12.21 -12.9BlkMuIQT BYM .86 6.9 ...q 14.50 12.16 43 12.53 -11.7BlkMuIT BFK .78 6.3 ...q 14.33 12.08 66 12.36 -12.3BlkMuIT2 BLE .95a 6.9 ...q 14.63 13.31 13.81 -4.3BlkMuTTT BTT .86a 4.3 ...q 22.86 19.91 178 20.05 -10.3BlkMunienh MEN .73a 7.4 ...q 12.26 9.63 89 9.77 -16.2BlkMunihld MHD .89a 6.1 ...q 16.90 13.89 45 14.60 -11.6BlkMunihd2 MUH .81a 6.3 ...q 15.04 12.63 49 12.93 -12.5BlkMunvst MVF .64a 7.5 ...q 9.86 8.58 8.59 -10.6BlkMuniv2 MVT .88a 6.7 ...q 15.90 12.75 83 13.15 -14.9BlkMunyAZ MZA .83 5.6 ...q 17.40 14.66 14.93 -7.7BlMunyldCA MYC .74a 6.1 ...q 15.34 12.20 77 12.71 -14.1BlkMuniyld MYD .80a 5.9 ...q 14.77 12.29 122 13.51 -7.0BlkMunyNJ MYJ .90 6.9 ...q 16.33 12.54 74 12.98 -17.8BlMunQlt2 MQT .80 7.0 ...q 13.20 11.13 61 11.41 -12.9BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 15.80 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 15.30 14.66 0 14.97 +1.8BlkNYMB BQH .74 5.9 ...q 14.87 12.31 10 12.62 -14.3BlkNYIQT BSE .69 5.8 ...q 13.39 11.84 16 11.98 -9.0BlkNYIT BNY .83 6.9 ...q 14.98 11.70 41 11.95 -16.4BlkNYMu2 BFY .84 6.6 ...q 15.70 12.73 12.69 -14.3BlkRsCmdy BCX .79 9.9 ...q 10.50 7.64 286 7.90 -19.1BlkSciTch BST 1.20 4.4 ...q 36.20 25.80 193 27.52 +3.1BlkStMT BSD .78a 6.5 ...q 14.16 11.58 23 11.91 -12.9BlkU&Inf BUI 1.45 7.5 ...q 21.74 18.47 27 19.21 -11.1BlkVAMB BHV .83 5.4 ...q 18.26 15.53 15.58 -9.5BlkstFltRt BSL 1.08 6.1 ...q 18.51 16.92 20 17.78 -1.2tBlkstGSOSt BGB 1.26 8.5 ...q 16.21 14.80 197 14.74 -6.2Blackstone BX 2.70e 8.5 12 40.60 30.08 5298 31.80 -.7BlkstnMtg BXMT 2.48 7.1 13 35.43 29.51 1125 34.94 +8.6BlkLSCrInc BGX 1.18 7.8 ...q 17.05 15.08 61 15.16 -4.8BlockHR HRB 1.00 3.6 10 29.81 22.45 2629 27.96 +6.6BlonderT BDR ... ... ...dd 2.20 .43 29 1.00 +65.0BlueAprn n APRN ... ... ...dd 4.56 1.02 2803 1.14 -71.7BlueCapRe BCRH 1.20 19.3 ...dd 13.28 6.09 17 6.22 -48.4tBluegVac n BXG .60 5.3 ... 26.22 11.46 40 11.41 -37.5BlueLinx rs BXC ... ... 8 46.42 9.19 169 24.26 +148.6BluerkRsd BRG 1.16 13.9 ...dd 11.66 7.02 144 8.34 -17.5BluerkRs pf BRGpA 2.06 8.2 ... 26.66 24.53 25 25.22 -4.4BluerkR pfD BRGpD 1.78 8.0 ... 25.60 20.84 2 22.15 -12.1BluerkR pfC BRGpC 1.91 7.8 ... 26.30 22.48 4 24.45 -3.9Boeing BA 6.84 2.1 30 394.28 262.76 6770 320.94 +8.8BoiseCasc BCC .28 1.0 10 49.30 26.71 679 27.22 -31.8BonanzaCE BCEI ... ... ...dd 40.38 23.66 163 27.78 +.7BootBarn BOOT ... ... 10 31.62 13.35 1416 20.71 +24.7sBoozAllnH BAH .76 1.5 22 52.81 35.21 1112 51.90 +36.1BorgWarn BWA .68 1.7 11 58.22 35.71 1092 39.41 -22.9BostBeer SAM ... ... 38 329.95 160.40 111 307.45 +60.9BostProp BXP 3.80f 3.0 37 132.82 111.57 771 125.63 -3.4BosProp pfB BXPpB 1.31 5.6 ... 25.85 21.82 10 23.46 -7.1BostonSci BSX ... ... 27 39.44 24.54 10475 35.29 +42.4BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 180 10.80 -2.6BovieMed BVX ... ... ...dd 7.62 2.28 57 5.80 +123.1BowlA BWL/A .68 4.5 42 16.64 13.61 1 15.26 +1.7tBox Inc n BOX ... ... ...dd 29.79 16.89 3276 16.66 -21.1BoydGm BYD .24 ... 16 40.44 23.53 1322 23.75 -32.2BradyCp BRC .85 2.0 24 47.35 35.00 430 42.74 +12.8BraemHot BHR .64 6.6 8 12.10 8.44 94 9.63 -1.0AshHPr pfB AHPpB ... ... ... 21.30 18.20 19.28 -3.6Brandyw BDN .72 5.1 17 18.69 13.92 1442 14.20 -21.9BrasilAgro LND ... ... ... 4.49 3.30 1 3.96 +13.0Braskem BAK .78e 2.7 ... 32.67 21.32 835 28.76 +9.5BridgptEd BPI ... ... 12 13.63 5.31 200 8.08 -2.7BrigStrat BGG .56 3.6 9 27.34 13.33 299 15.50 -38.9BrightHrz BFAM ... ... 54 122.01 86.80 363 119.00 +26.6BrghtSch n BEDU ... ... 79 23.99 8.83 117 10.32 -44.7BrghtSph BSIG ... ... ...cc 16.31 11.15 1293 12.80 -20.9Brinker EAT 1.52 3.0 16 54.14 32.03 1327 49.97 +28.7Brinks BCO .60 .9 ...dd 88.10 61.47 412 65.59 -16.7BrMySq BMY 1.60 3.0 53 70.05 46.94 11079 53.48 -12.7tBristowGp BRS .28 4.1 ...dd 18.91 6.56 1695 6.87 -49.0BritATob s BTI 2.24e 6.5 ... 71.45 34.34 5166 34.62 -48.3BrixmorP BRX 1.12f 7.3 13 18.83 13.74 3038 15.35 -17.7BroadrdgF BR 1.94f 1.9 29 138.24 87.51 1076 101.16 +11.7Brookdale BKD ... ... ...dd 11.09 6.28 2477 7.67 -20.9BrkfdAs g s BAM .60 1.4 15 45.04 37.22 1137 43.70 +.4BrookBus n BBU .25 .7 15 46.55 30.26 25 36.37 +5.4BrkfDtla pf DTLAp 1.91 8.7 ... 29.68 21.24 1 21.84 -24.2BrkGblInf INF 1.40 12.4 ...q 13.63 11.02 21 11.28 -12.8BrkfInfra s BIP 1.88 4.7 30 46.88 36.84 193 39.71 -11.4tBrkRlAs n RA .20p ... ... 23.97 20.24 198 20.27 -13.3BrkfReEn BEP 1.96 7.0 ... 35.34 26.08 121 27.89 -20.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .32f 1.1 25 31.55 24.34 616 28.92 BrownFA s BF/A .66f 1.4 29 57.70 43.37 19 47.41 -5.2BrownFB s BF/B .66f 1.4 28 59.58 45.63 1165 47.48 Brunswick BC .84 1.6 14 69.82 48.36 580 52.03 -5.8tBuckeye BPL 5.05 16.1 ...dd 57.19 31.25 1231 31.31 -36.8Buckle BKE 1.00e 4.9 10 29.65 17.80 510 20.41 -14.1Buenavent BVN ... ... ...dd 16.80 11.67 1190 14.64 +4.0tBldBear BBW ... ... 23 10.45 7.35 94 7.48 -18.7BungeLt BG 2.00 3.4 26 83.20 58.09 1116 58.41 -12.9BurlStrs BURL ... ... 33 180.27 101.39 1750 156.60 +27.3BylineBc n BY ... ... ... 24.80 18.85 71 21.18 -7.8C -C&J Eng n CJ ... ... ... 36.57 16.82 844 18.26 -45.4CTrkMH23 MLPC .89e 6.5 ...q 16.87 12.85 1 13.61 -10.6CtrMillr n MLPE ... ... ... 25.56 19.84 21.00 -9.4CAE Inc g CAE .29 ... 15 21.70 16.84 184 19.94 +7.4CAI Intl CAI ... ... 5 36.36 19.35 139 24.81 -12.4CBIZ Inc CBZ ... ... 24 24.38 14.35 128 20.64 +33.6CBL Asc CBL .30m 11.1 ...dd 6.26 2.59 2985 2.71 -52.1CBL pfD CBLpD 1.84 12.9 ... 23.05 13.60 72 14.28 -34.7tCBL pfE CBLpE 1.66 12.7 ... 23.38 13.17 49 13.11 -40.5CBOE Glb CBOE 1.24 1.1 45 138.54 91.10 930 110.92 -11.0CBRE GRE IGR .60 9.0 ...q 7.98 6.59 381 6.63 -16.3CBRE Grp CBRE .20 .5 17 50.43 38.05 1853 43.61 +.7CBS A CBS/A .72f 1.3 16 61.70 47.98 2 55.01 -8.0CBS B CBS .72 1.3 13 61.59 47.54 5417 54.97 -6.8CCA Inds CAW ... ... ...dd 3.25 2.30 1 2.37 -24.8CF Inds s CF 1.20 2.6 ...dd 56.51 35.03 3184 45.51 +7.0CGI g GIB ... ... ... 66.53 52.54 271 61.24 +12.7CIT Grp CIT 1.00 2.2 18 56.14 43.80 1295 44.79 -9.0CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.42 9.60 3 10.60 +4.1CMS Eng CMS 1.43 2.8 32 51.91 40.48 3257 51.66 +9.2CNA Fn CNA 1.40f 3.0 13 55.39 41.92 110 47.38 -10.7tCNH Indl CNHI .14e 1.5 ...cc 15.65 9.67 1347 9.65 -28.0tCNO Fincl CNO .40 2.2 12 26.47 18.15 792 18.37 -25.6CNOOC CEO 4.92e 2.9 ... 202.38 132.62 125 168.08 +17.1CNX Midst CNXM 1.32e 7.4 11 21.05 16.10 160 17.79 +6.1CNX Resc CNX .04 .3 ...dd 18.37 11.69 2149 14.27 -2.5ConslCoal n CCR 2.05f 11.1 ... 21.13 13.15 50 18.51 +18.3CONSOL n CEIX ... ... 10 48.12 19.51 315 36.88 -6.7CPFL Eng CPL .12e .9 ... 17.06 10.36 39 13.84 +20.3CPI Aero CVU ... ... 11 11.75 6.38 23 6.92 -22.7CRH Med CRHM ... ... ...cc 4.50 1.75 74 3.10 +17.0CRH CRH .72e 2.6 ... 39.32 26.58 1267 27.64 -23.4CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 13.73 5 14.49 -17.7Csop ChInt CNHX ... ... ...q 31.99 23.00 23.92 -17.9Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 6.8 ...dd 29.34 11.51 18 11.79 -57.6CTS CTS .16 .6 23 39.20 25.08 164 27.65 +7.4CURO Gp n CURO ... ... ...dd 32.20 12.84 320 13.92 -1.1CVR Engy CVI 3.00f 7.8 ...cc 47.67 28.14 330 38.30 +2.8CVR Ptrs UAN .71e 18.5 ...dd 4.35 2.71 132 3.83 +16.8CVR Rfng CVRR 2.95e ... 9 26.00 11.65 171 15.96 -3.6CVS Health CVS 2.00 2.5 14 83.88 60.14 6155 78.55 +8.3CWA Inco n CWAI ... ... ... 26.93 24.11 2 24.45 -4.3CYSInv 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 -.3tCabGS t34 GYB .83 4.0 ... 23.35 21.11 10 20.99 -8.7CabcoJCP97 PFH 1.91 24.9 ... 15.75 7.50 6 7.68 -47.9CabAT&T34 GYC .83 3.8 ... 25.05 21.05 21.80 -3.4CableOne n CABO 8.00f .9 44 924.31 597.40 35 876.99 +24.7Cabot CBT 1.32 2.8 12 68.63 46.63 248 48.00 -22.1CabotO&G COG .28f 1.1 34 29.57 20.95 8693 25.80 -9.8CACI CACI ... ... 15 200.85 124.15 179 175.99 +33.0Cactus n WHD ... ... ... 40.97 19.18 1490 31.30 +54.6CadencB n CADE .64f 3.1 13 31.44 20.34 1350 20.77 -23.4CaledoMn n CMCL .28 4.4 ... 9.94 5.24 9 6.34 -14.2Caleres CAL .28 .9 14 41.09 27.10 445 32.09 -4.2CalifRes rs CRC ... ... ...dd 50.34 13.26 2298 23.22 +19.4CalifWtr CWT .75 1.7 32 46.15 35.25 139 45.38 +.1sCalix CALX ... ... ...dd 10.73 5.55 470 10.60 +78.2CallGolf ELY .04 .2 43 24.67 13.49 1079 20.17 +44.8CallonPet CPE ... ... 19 14.65 9.23 3457 9.67 -20.4Callon pfA CPEpA 5.00 9.7 ... 53.15 50.46 2 51.29 Calpine CPN ... ... ...dd 15.25 14.99 15.25 +.8CambrE rs CEI ... ... ... .22 .08 .10 -19.7Cambrex CBM ... ... 18 69.43 44.93 378 47.59 -.9CambriaYld SYLD .49e 1.4 ...q 41.00 35.02 9 36.00 -6.2CambFgnY FYLD .75e 3.2 ...q 27.94 22.67 1 23.29 -11.7CambGblV GVAL .54e 2.4 ...q 28.50 22.01 14 22.60 -11.8CamGblMo GMOM .56e 2.2 ...q 29.42 24.30 3 25.20 -8.0CambGlAss GAA .55e 2.1 ... 28.60 25.20 1 25.65 -6.7CambrEmS EYLD ... ... ... 38.25 28.70 1 29.79 -14.1CambSovHi SOVB 1.72e 4.5 ... 28.65 sCambEq n CCOR ... ... ... 26.29 24.00 15 26.18 +1.4CambTail n TAIL ... ... ... 24.40 19.70 6 21.02 -6.9CamValMom VAMO ... ... ...q 28.07 21.43 30 23.05 -7.6CamdenPT CPT 3.08 3.3 25 95.67 78.19 758 92.55 +.5Cameco g CCJ .32 ... ... 12.78 8.34 3092 12.24 +32.6CampSp CPB 1.40 3.6 13 51.07 32.63 3587 38.45 -20.1CampWrl n CWH .54 3.2 ... 47.62 16.40 738 17.00 -62.0Can-Fite CANF ... ... ... 2.75 1.12 85 1.42 -4.1CdaGoose n GOOS ... ... ... 72.27 26.05 2501 67.13 +112.7CIBC g CM 4.49e ... 7 100.01 84.88 353 86.17 -11.5CdnNR gs CNI 1.82f ... ... 91.90 70.59 1140 86.27 +4.6tCdnNRs gs CNQ 1.34 ... ... 38.20 26.71 5307 27.20 -23.9CP Rwy g CP 2.60 ... ... 224.19 166.36 642 208.94 +14.3CannaeHl n CNNE ... ... ...dd 21.90 16.16 484 17.60 +3.3Canon CAJ ... ... ... 40.67 27.73 292 28.45 -23.9CanopyGr n CGC ... ... ... 59.25 31.82 8573 32.77 -36.4CantelMed CMD .17e .2 39 130.92 77.59 259 85.56 -16.8CapOne COF 1.60 1.8 12 106.50 84.94 2174 87.73 -11.9CapOne wt COF/WS ... ... ... 63.91 44.78 62.00 +6.9CapOne pfC COFpC 1.56 6.2 ... 26.65 24.98 23 25.00 -4.5tCapOne pfD COFpD 1.68 6.6 ... 26.98 25.45 38 25.44 -5.1CapOne pfF COFpF 1.55 6.2 ... 27.31 25.02 25 25.07 -7.3CapOne pfB COFpP 1.50 6.0 ... 25.80 24.72 82 24.81 -2.0CpOne pf H COFpH ... ... ... 27.19 24.82 55 25.05 -6.9CapOne pfG COFpG ... ... ... 25.55 22.50 34 22.59 -9.7CapSenL CSU ... ... ...dd 16.72 7.18 119 7.82 -42.0CapInv n CIC ... ... ... 10.10 9.65 0 9.98 +3.1CapInv wt CIC/WS ... ... ... 1.14 1.05 1.10 CapsteadM CMO .64 8.4 12 9.37 6.58 1119 7.63 -11.8Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 11 24.88 -1.9CarboCer CRR ... ... ...dd 12.69 4.50 313 5.00 -50.9CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 5079 54.57 -10.9Care.com CRCM ... ... 96 22.95 15.14 348 17.30 -4.1Carlisle CSL 1.60f 1.5 17 129.47 92.16 342 103.30 -9.1CarMax KMX ... ... 15 81.67 57.05 1452 62.21 -3.0Carnival CCL 2.00 3.4 14 72.70 53.47 3106 59.05 -11.0CarnUK CUK 1.80f 3.1 ... 72.29 53.09 201 58.27 -12.1CarpTech CRS .80 1.9 33 61.49 41.01 313 42.25 -17.1CarrSrv CSV .30 1.9 11 28.96 14.57 125 16.14 -37.2Cars.cm CARS ... ... ... 32.94 23.44 405 25.10 -13.0Carters CRI 1.80 2.0 14 129.00 86.18 837 88.36 -24.8Carvana A n CVNA ... ... ... 72.59 14.27 1399 42.38 +121.7CastleBr ROX ... ... ...dd 1.42 .90 120 .93 -23.4CastlightH CSLT ... ... ...dd 5.95 2.20 942 2.73 -27.2Catalent CTLT ... ... 65 47.87 34.24 1306 37.72 -8.2CatchMTim CTT .54 5.9 ...dd 13.73 8.80 807 9.09 -30.8Caterpillar CAT 3.44 2.7 12 173.19 112.06 5373 125.98 -20.1CatoCp CATO 1.32 7.9 16 26.88 10.76 229 16.63 +4.5CedarF FUN 3.70f 6.9 15 70.82 47.90 201 53.94 -17.0tCedarRlty CDR .20 5.7 9 6.29 3.46 1022 3.49 -42.6CedarR pfB CDRpB 1.81 7.6 ... 25.46 22.03 3 23.68 -6.3CedrRT pfC CDRpC 1.63 8.1 ... 25.35 18.82 9 20.18 -19.4Cel-Sci rs CVM ... ... ... 4.44 .82 175 2.84 +50.3Celanese CE 2.16 2.1 11 119.29 92.68 1321 101.69 -5.0Celestic g CLS ... ... 8 12.59 9.10 386 9.81 -6.4Cellcom CEL ... ... 7 10.62 5.43 11 6.60 -35.3Cementos CPAC .50e 5.3 ... 14.11 9.07 5 9.37 -24.4Cemex CX .29t ... ... 8.51 4.79 6505 4.98 -33.6Cemig pf CIG .08e 2.6 ... 3.29 1.56 2537 3.07 +49.0Cemig CIG/C .08e 2.7 ... 3.29 1.55 2 2.97 +60.6CenovusE CVE .20 ... 6 11.47 7.09 7086 8.03 -12.0Centene s CNC ... ... 19 148.24 93.15 1564 131.37 +30.2CC MLPInf CEN 1.25 15.2 ...q 11.48 8.02 160 8.25 -17.2CenterPnt CNP 1.11 4.0 20 30.17 24.81 3859 27.97 -1.4CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 96 7.31 +7.7CentElecBr EBR ... ... ... 7.86 3.14 335 6.48 +13.7CnEurRusT CEE .56e 2.4 ...q 28.32 22.21 8 23.24 -4.7CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.14 23.85 176 27.76 -6.9CentSecur CET 1.78e .8 ...q 30.12 25.72 49 26.18 -4.5CentrusEn LEU ... ... ...dd 4.71 2.01 2 2.41 -39.9CentCmtys CCS ... ... 7 36.00 19.20 280 20.14 -35.2CntryLink CTL 2.16 11.4 8 24.20 13.16 12033 19.03 +14.1CerdHCM n CDAY ... ... ...dd 44.98 29.68 1866 35.64 +16.8Cervecer CCU .35e 1.4 ... 30.35 24.30 133 25.07 -15.2ChannAdv ECOM ... ... ...dd 15.63 8.30 119 10.57 +17.4ChaparrE n CHAP ... ... ... 19.35 13.65 46 14.83 +.1CharahSol n CHRA ... ... ... 12.00 5.27 66 7.07 -41.1ChRvLab CRL ... ... 25 138.89 96.70 367 125.00 +14.2ChaseCorp CCF .80f .7 32 131.70 95.00 11 106.96 -11.2ChathLTr CLDT 1.32 6.7 27 23.91 17.90 254 19.66 -13.6CheetahM CMCM ... ... ... 18.18 7.38 339 8.77 -27.4Chegg CHGG ... ... ...dd 32.82 13.83 1260 24.79 +51.9Chemed CHE 1.12 .4 25 335.99 227.98 106 310.29 +27.7tChemours n CC 1.00 3.4 8 54.62 29.10 1706 29.26 -41.6CheniereEn LNG .56p ... ...dd 71.03 46.00 2119 59.71 +10.9ChenEnLP CQP 2.32f 6.4 ...dd 40.56 26.68 401 36.36 +22.7sCherHMtg CHMI 1.96 10.2 4 19.20 16.01 177 19.14 +6.4ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 3 25.12 -2.6ChesEng CHK ... ... 6 5.60 2.53 28443 3.48 -12.1ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 4 54.93 +10.5ChesGranW CHKR .24e 15.2 1 2.20 1.20 33 1.59 -14.1ChespkLdg CHSP 1.60 5.5 30 33.81 24.98 558 29.01 +7.1ChespkUtil CPK 1.48 1.8 24 93.09 66.35 23 84.33 +7.4Chevron CVX 4.48 3.8 25 133.88 107.54 5306 119.42 -4.6ChiRivet CVR .84 2.6 ... 34.90 28.70 1 31.91 +.3tChicos CHS .34 4.8 9 10.90 7.01 3291 7.07 -19.8Chimera rs CIM 2.00 10.8 8 19.35 15.77 1702 18.60 +.6Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 5 25.65 -.7Chimer pfB CIMpB 2.00 7.8 ... 26.41 24.88 16 25.75 -.2ChiCBlood CO ... ... 38 12.25 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 7.04 9 7.87 -15.1ChinaEAir CEA ... ... ... 45.33 25.68 7 29.73 -17.7ChinaFd CHN .55e 3.1 ...q 24.76 16.57 30 17.80 -17.8ChinaGreen CGA .10e 17.1 1 2.11 .45 132 .59 -52.8ChinaLife s LFC .14e 1.3 ... 17.77 9.85 326 10.65 -31.8ChinaMble CHL 3.50e 7.2 ... 53.23 43.25 668 48.71 -3.6ChiNBorun BORN ... ... 2 1.57 1.00 55 1.00 -20.4ChOnlEd n COE ... ... ... 14.39 6.98 35 8.18 -34.6ChinaPet SNP 3.73e 4.4 ... 105.61 69.60 352 84.87 +15.7ChinaPhH CPHI ... ... ...dd 1.45 .16 249 .33 +87.5ChinRap n XRF ... ... ... 9.68 1.60 36 2.23 -61.0ChinaSoAir ZNH .64e 2.0 ... 70.52 25.45 37 32.50 -37.3ChinaTel CHA 1.21e 2.3 ... 53.02 41.28 83 52.15 +9.9ChinaUni CHU ... ... ... 15.19 10.33 428 11.24 -16.9ChiXFsh rs XNY ... ... ...dd 7.10 3.72 6.55 +33.9ChinaYuch CYD .73e 5.0 5 27.98 13.67 28 14.58 -39.3ChinZenix ZX ... ... ...dd 1.85 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 674 465.87 +61.2ChoiceHtls CHH .86 1.1 38 85.35 69.06 394 77.30 -.4ChrisBnk CBK ... ... ...dd 1.47 .48 59 .49 -61.2ChubbLtd CB 2.90e 2.2 17 157.50 120.50 1921 134.33 -8.1ChungTel CHT 1.29e 3.7 ... 39.33 33.88 57 34.42 -2.9ChurchDwt s CHD .87f 1.3 ... 67.93 44.41 1615 64.82 +29.2ChrchCap n CCC ... ... ... 9.62 9.53 211 9.56 -.5ChrchC wt CCC/WS ... ... ... ChrchC un CCC/U ... ... ... 10.15 10.05 1 10.11 -.3CienaCorp CIEN ... ... 7 35.04 19.99 3316 32.47 +55.1 Cigna CI .04 ... 20 227.13 163.02 1384 211.19 +4.0Cimarex XEC .72 .8 12 130.16 77.63 3985 88.03 -27.9tCincB pfB CBBpB 3.38 7.8 ... 51.75 44.63 22 43.61 -14.5CinciBell rs CBB ... ... 54 22.20 9.90 411 12.51 -40.0Cinemark CNK 1.28 3.4 15 44.00 32.60 2126 37.15 +6.7CinerRes CINR 2.27 9.4 10 29.36 23.57 9 24.10 -4.0Circor CIR .15 .5 20 54.89 30.73 81 33.18 -31.8Cision CISN ... ... 33 18.28 11.16 331 12.72 +7.2CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 18.90 2 19.65 -25.8CitCHF Dl n UCHF ... ... ... 32.08 20.81 20.81 -21.6Citi GBP n DGBP ... ... ... 30.45 18.65 0 28.63 +34.3CitEUR Dl n UEUR ... ... ... 31.62 18.64 4 20.04 -27.3Citi EUR n DEUR ... ... ... 31.07 18.78 0 28.91 +26.0Citi AUD n DAUD ... ... ... 31.14 18.62 1 27.42 +37.1CitAUD Dl n UAUD ... ... ... 32.65 18.39 18.84 -29.5Citi JPY n DJPY ... ... ... 26.51 18.17 0 25.27 +10.8CitJPY Dl n UJPY ... ... ... 39.22 22.32 1 23.37 -20.0Citi CHF n DCHF ... ... ... 28.19 19.08 28.19 +19.6CitiStratDv DIVC ... ... ...q 37.34 34.01 34.18 -2.3Citigp pfN CpN 1.97 7.5 ... 27.78 26.03 54 26.43 -3.8CgpVelLCrd UWT ... ... ... 50.75 17.73 5025 20.17 -17.7CgpVelICrd DWT ... ... ... 18.00 4.53 7533 10.25 -27.0Citigroup C 1.80f 2.8 11 80.70 62.34 12224 64.62 -13.2Citigp wtA C/WS/A ... ... ... .15 .09 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.77 24.70 24.92 -2.1Citigp pfJ CpJ 1.78 6.6 ... 29.74 26.55 65 26.86 -6.9tCitigp pfK CpK 1.72 6.5 ... 29.28 26.37 115 26.37 -7.6Citigrp pfP CpP 2.03 7.9 ... 27.98 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.2 ... 27.40 25.26 91 25.29 -6.1Citigrp pfL CpL 1.72 6.8 ... 27.09 25.19 29 25.22 -5.0CitizFincl CFG 1.08 3.0 9 48.23 34.88 5877 35.95 -14.4CitizInc CIA ... ... ...cc 8.80 6.67 62 7.82 +6.4CityOffce g CIO .94 ... 9 13.43 10.03 152 10.97 -15.7CityOff pfA CIOpA 1.66 6.9 ... 25.90 22.78 23.90 -5.1Civeo CVEO ... ... ...dd 4.64 1.87 745 2.13 -22.0CivitasSolu CIVI ... ... 24 19.80 11.15 25 14.25 -16.7ClaudeR g CGR ... ... ... .18 tClayGSCn GCE 1.43e 10.3 ...q 17.10 14.20 53 13.95 -16.2CleanHarb CLH ... ... ...cc 72.50 44.75 463 66.88 +23.4ClearChan CCO ... ... ...dd 6.38 3.90 46 5.13 +11.5ClrBrEnTR CTR 1.35e 13.8 ...q 13.18 9.50 165 9.78 -15.8ClrLgCap n LRGE ... ... ... 34.24 28.45 0 30.87 +5.0ClrbrgMLP CBA .80m 11.9 ...q 9.58 6.53 6.75 -18.5ClearEnFd CEM 1.76f 14.1 ...q 17.36 12.10 329 12.45 -18.5ClrbEOpFd EMO 1.47e 15.0 ...q 13.36 9.56 74 9.79 -17.0ClearwPpr CLW ... ... 15 50.60 21.55 176 28.22 -37.8ClearwEn A CWEN/A 1.32f 7.4 37 20.68 15.30 653 17.95 -4.8ClearwEn C CWEN 1.32f 7.2 25 20.75 15.55 675 18.23 -3.5ClevCliffs CLF .60 6.0 4 13.10 5.96 6635 9.96 +38.1ClipRlty n CLPR .38 ... ...dd 14.38 7.62 30 13.08 +30.9sClorox CLX 3.84 2.4 27 162.99 113.57 565 162.39 +9.2CloudPeak CLD ... ... ...dd 5.70 1.12 959 1.23 -72.4tCloudera n CLDR ... ... ...dd 22.43 11.67 3727 11.23 -32.0tCloughGA GLV 1.44 13.0 ...q 13.80 11.12 23 11.11 -16.7tCloughGEq GLQ 1.38 11.3 ...q 15.84 12.44 42 12.25 -8.4tClghGlbOp GLO 1.20 12.9 ...q 11.53 9.34 136 9.29 -14.6CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 46 61.28 -12.0sCocaCola KO 1.56 3.1 95 50.25 41.45 13043 50.51 +10.1CocaCEur n CCEP 1.12f 2.3 ... 49.43 36.17 1342 48.85 +22.6Coeur CDE ... ... 40 8.94 4.09 1728 4.40 -41.3Cohen n COHN .80 8.8 ...dd 12.00 7.50 3 9.06 +13.0CohSClosed FOF 1.04 9.1 ...q 13.52 11.21 74 11.48 -13.7CohStGlbI INB 1.12 13.6 ...q 10.44 8.06 56 8.25 -16.5tCohen&Str CNS 1.32 3.7 16 47.83 35.23 165 35.43 -25.1CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 181 21.96 -8.5tC&SLtDP&I LDP 1.87 8.4 ...q 26.65 22.34 129 22.22 -14.8C&SIncEgy MIE 1.32 14.7 ...q 11.40 8.86 164 8.96 -12.6CohStQIR RQI .96 8.3 ...q 12.79 10.55 165 11.53 -8.9CohStRE RNP 1.48 8.1 ...q 21.36 17.80 97 18.33 -13.8tCohStSelPf PSF 2.06 8.3 ...q 29.03 25.03 30 24.95 -11.7CohenStTR RFI .96 8.1 ...q 13.10 11.38 48 11.89 -6.9tColfax CFX ... ... 17 42.08 26.25 5786 23.72 -40.1ColgPalm CL 1.68 2.7 26 77.91 57.41 4466 62.77 -16.8CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.54 5.28 2187 6.02 -47.2ColCap pfB CLNYpB 2.06 8.3 ... 25.95 22.26 8 24.82 -2.4ColCap pfE CLNSpE 2.19 8.7 ... 27.45 23.86 9 25.06 -5.7ColCap pfG CLNYpG 1.88 8.2 ... 25.81 21.93 28 22.85 -9.1ColCap pfJ CLNYpJ ... ... ... 24.84 21.48 9 22.11 -10.0ColCap pfI CLNYpI 1.79 8.2 ... 25.75 21.50 14 21.88 -13.1ColCap pfH CLNYpH 1.78 8.1 ... 25.61 21.61 9 22.06 -11.8ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.17 -6.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.10 0 27.80 -7.8Col SusInt n ESGN ... ... ... 32.31 26.07 8 26.40 -13.6Col SusUS n ESGS ... ... ... 32.51 27.90 28.47 -3.8ColumTr ef n DIAL ... ... ... 20.09 19.80 19.80 -.7Col MuniI n MUST ... ... ... 20.48 19.68 20.07 +.1Col Bey BBRC .50e 2.9 ...q 20.47 16.36 4 16.97 -7.9ColEmxChi XCEM ... ... ...q 30.22 23.50 1 24.81 -10.3ColQualDv HILO .32e 2.4 ...q 17.10 13.12 1 13.56 -14.7Col EMCns ECON .10e .5 ...q 29.87 19.61 207 21.03 -25.2Col IndiaC INCO .03e .1 ...q 51.06 37.00 4 41.77 -15.8Col IndiaInf INXX .10e .8 ...q 16.79 10.74 4 11.92 -24.9Col IndSC SCIN .17e 1.2 ...q 25.98 13.00 1 14.77 -37.0ColumbPT CXP .80 3.7 13 25.07 19.55 360 21.74 -5.3tColSelTec STK .92a 5.0 ...q 24.17 18.28 106 18.23 -18.1tComcst29 CCZ 1.58e 3.1 ... 64.00 50.35 0 50.30 -20.0Comerica CMA 2.40f 3.0 14 102.66 78.11 1592 80.66 -7.1Comeric wt CMA/WS ... ... ... 65.50 49.35 65.50 +12.3ComfrtS FIX .36f .7 34 59.83 39.40 257 53.69 +23.0ComndSec MOC ... ... ...dd 3.55 1.20 9 2.80 -8.8CmclMtls CMC .48 2.4 40 26.72 17.26 896 19.72 -7.5CmtyBkSy CBU 1.52f 2.4 16 67.07 50.72 164 63.82 +18.7CmtyHlt CYH ... ... ...dd 6.36 2.48 1575 3.46 -18.8CmtyHcT n CHCT 1.62f 5.5 80 32.81 22.41 56 29.45 +4.8CBD-Pao CBD .08e .4 ... 25.12 17.91 371 21.34 -9.5CompDivHd CODI 1.44 9.5 ...dd 18.35 14.06 179 15.13 -10.7ComDivH pf CODIpA 1.81 8.9 ... 24.85 20.01 19 20.31 -17.7CompssMn CMP 2.88 5.6 18 76.65 45.25 422 51.50 -28.7Compx CIX .20 1.5 13 16.50 11.95 1 13.52 +1.7ComstkM rs LODE ... ... ... .49 .12 825 .18 -54.4ComstkRs rs CRK ... ... ...dd 12.32 4.51 568 7.93 -6.3ConAgra CAG .85 2.5 16 39.43 31.86 7675 33.42 -11.3ConchoRes CXO ... ... 21 163.11 123.63 2086 139.03 -7.4ConcdMed CCM ... ... ...dd 4.20 2.46 0 3.72 +11.7CondHos rs CDOR .78e 8.2 19 11.32 9.40 10 9.52 -4.3Conduent n CNDT ... ... ... 23.39 12.18 2528 13.25 -18.0ConocoPhil COP 1.22f 1.8 53 80.24 48.97 7768 66.44 +21.0ConEd ED 2.86 3.7 16 89.70 71.12 3614 77.50 -8.8tCnsTom CTO .32f .6 6 67.97 57.05 7 57.10 -10.1tConstellA STZ 2.96f 1.5 12 236.62 195.01 3841 193.39 -15.4tConstellB STZ/B 2.68f 1.4 15 234.00 198.12 1 194.85 -14.4Constellm CSTM ... ... ... 14.10 7.75 714 8.12 -27.2CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 1 101.39 -2.5ContainStr TCS ... ... 12 12.42 3.57 224 5.64 +19.0Contango MCF ... ... ...dd 7.32 2.22 679 3.93 -16.6ContlBldg CBPX ... ... 16 39.60 25.51 360 28.33 +.6tContMatls CUO ... ... ...dd 19.95 11.51 6 11.85 -37.6ContlRescs CLR ... ... 19 71.95 44.78 3132 47.22 -10.9tConturaE n CTRA ... ... ... 76.50 70.12 77 68.46 tCooTek n CTK ... ... ... 11.58 6.00 82 5.75 -39.1CooperCo COO .06 ... ...cc 280.10 216.47 290 256.80 +17.9CooperTire CTB .42 1.2 48 40.78 22.58 608 33.76 -4.5CooperStd CPS ... ... 8 146.78 68.32 207 75.43 -38.4CopaHold CPA 3.48 4.6 9 141.34 67.38 689 75.91 -43.4Copel ELP .26e 3.4 ... 8.46 4.70 306 7.57 -.8CoreLabs CLB 2.20 2.5 48 130.34 80.23 644 87.39 -20.2CoreMold CMT .05 ... ... 23.80 6.37 17 7.00 -67.7CorePtLd n CPLG ... ... ... 28.30 13.98 490 14.26 -48.9Corecivic CXW 1.72 8.0 13 26.09 18.61 575 21.40 -4.9CoreLogic CLGX ... ... 21 55.79 38.67 448 39.68 -14.1CorEn pfA CORRpA 1.84 7.7 ... 25.75 23.72 12 23.90 -7.1CorEnInf rs CORR 3.00 8.5 14q 39.46 34.22 120 35.12 -8.1CoreSite COR 4.12 4.4 35 119.59 88.37 400 94.10 -17.4Corindus n CVRS ... ... ...dd 1.65 .70 551 1.20 +18.8CorMedix CRMD ... ... ...dd 2.40 .17 3620 1.20 +139.0CrnstTotR CRF 3.35 28.1 ...q 16.22 11.11 267 11.91 -22.1CrnrstnStr CLM 3.40 27.8 ...q 16.24 11.27 328 12.23 -20.9Corning GLW .72 2.3 ...dd 36.56 26.11 5541 31.16 -2.6CpBT JCP JBN 1.75 24.8 ... 14.36 6.81 7.07 -43.8CorpCapT n CCT 1.61 11.5 ... 19.00 13.69 364 14.03 -12.2CorpOffP OFC 1.10 4.4 13 31.47 24.48 1837 24.72 -15.3Cort1Aon27 KTN 2.05 6.9 ... 34.37 29.26 2 29.75 -9.1tCortsJCP97 KTP 1.91 24.5 ... 16.26 7.64 19 7.80 -45.3tCortsJCP JBR 1.75 23.7 ... 14.64 6.70 2 7.39 -40.8CortsPE KTH 2.00 6.8 ... 35.00 29.12 1 29.52 -8.7Cosan Ltd CZZ .26e 3.4 ... 11.89 6.21 505 7.74 -20.2Costamre CMRE .40 7.4 ... 8.39 5.06 306 5.37 -6.9tCostam pfB CMREpB 1.91 9.2 ... 27.43 22.03 16 20.87 -16.6tCostmr pfC CMREpC 2.13 9.8 ... 26.06 22.27 11 21.76 -14.5tCostam pfD CMREpD 2.19 10.0 ... 26.87 22.44 24 22.00 -14.8Cott Cp COT .24 1.6 ...cc 17.78 13.99 960 14.90 -10.6Coty COTY .50 5.5 ... 21.68 8.15 14092 9.15 -54.0Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.1 13 9.88 8.17 3146 8.34 -9.8CovantaH CVA 1.00 6.3 ...dd 18.05 14.15 670 15.95 -5.6CovrAll n COVR ... ... ... Crane CR 1.40 1.6 25 102.65 78.93 346 88.98 -.3CrwfdA CRD/A .28 3.1 64 9.21 7.47 22 8.91 +4.8CrwfdB CRD/B .20 2.2 65 10.44 7.54 5 9.05 -5.9Credicp BAP 8.57e 3.8 ... 239.54 189.69 95 226.20 +9.0CS FILgCG FLGE ... ... ...q 302.18 194.93 5 226.73 -.6CS LgSh n CSLS ... ... ... 27.99 tCrSuisInco CIK .26 9.0 ...q 3.34 2.95 403 2.92 -11.8CS InvBr n DBRT ... ... ... 66.21 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 139.10 246.59 +38.2CS MthlMtg REML ... ... ... 31.42 22.00 62 25.00 -18.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 101.40 49.72 62.90 -13.5CS MAsHi MLTI 1.30e ... ... 28.64 26.70 27.04 -3.4CS SP mlp MLPO 1.12e 8.3 ... 15.52 13.57 13.57 -4.9tCredSuiss CS 1.22e 9.9 ... 19.98 12.22 3115 12.30 -31.1tCrSuiHiY DHY .29 12.6 ...q 2.86 2.31 332 2.29 -19.4tCrescPtE g CPG .12 3.2 21 9.25 3.66 2143 3.77 -50.5CrestEq rs CEQP 2.40 8.1 ...dd 40.55 22.30 468 29.66 +15.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.9 43 25.09 15.31 43 16.28 -31.5CrosTim CRT 1.29e 8.8 14 15.97 11.46 33 14.59 -.7CrwnCstle CCI 4.50f 4.0 ...cc 114.81 98.85 2007 112.27 +1.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1007.84 14 1067.03 -5.8CrownHold CCK ... ... 20 62.27 40.09 1690 49.05 -12.8Cryolife CRY .12 .4 91 36.05 16.80 150 28.17 +47.1CrystalRk CRVP ... ... ...dd 1.24 .70 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 25.22 2049 30.50 +5.5Cubic CUB .27 .4 ...cc 77.35 52.25 200 65.72 +11.5CullenFr CFR 2.68 2.7 18 121.66 90.02 345 101.04 +6.8CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 2 24.48 -2.5Culp Inc CULP .36 1.7 13 34.05 21.04 44 21.09 -37.0Cummins CMI 4.56f 3.1 41 194.18 124.72 2220 145.72 -17.5CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 128.50 129.54 -1.3CurrCda FXC .03e ... ...q 80.48 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.83 76.42 +2.0CurJpn FXY ... ... ...q 91.62 84.39 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 72.43 73.59 +.4CurtisWrt CW .60 .6 22 143.38 105.77 311 106.45 -12.6Cush Jn37 n PPLN ... ... ... 22.11 16.55 1 17.18 -13.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 35

tCushTRet rs SRV 1.08 10.9 ...q 13.05 9.91 62 9.90 -17.1CushngRen SZC 1.64 10.4 ...q 21.30 15.35 29 15.84 -22.0CushRoy rs SRF .48 6.0 ...q 10.10 7.70 31 7.95 -15.1CustomBcp CUBI ... ... 7 32.34 18.57 348 19.95 -23.2CustBcp 18 CUBS 1.59 6.3 ... 25.99 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.59 0 25.69 -3.2CustBc pfD CUBIpD ... ... ... 27.40 24.60 1 25.56 -4.1CustBc pfE CUBIpE ... ... ... 26.97 23.75 11 25.35 -4.5tCustoBc pf F CUBIpF ... ... ... 26.87 24.49 16 24.45 -6.7CynergT n CTEK ... ... ... 5.45 3.23 22 4.34 +7.1CypressEn CELP .84 13.1 11 8.50 5.50 18 6.40 +6.7D -DCP Mid DCP 3.12 8.5 81 46.67 32.58 280 36.59 +.7tDCP Md pfB DCPpB 1.97 8.2 ... 26.34 24.15 56 23.93 -9.1tDCP pfC DCPpC 1.99 8.3 ... 25.00 24.25 41 24.00 -2.4DGSE DGSE ... ... ...dd 1.27 .51 5 .54 -42.0DHI Grp DHX ... ... 5 3.25 1.25 110 1.75 -7.9DHT Hldgs DHT .08e 1.8 ...dd 5.60 3.27 734 4.49 +25.1DNP Selct DNP .78 7.0 ...q 11.45 9.71 360 11.08 +2.6DR Horton DHI .50 1.4 13 53.32 32.53 7920 34.96 -31.5Drdgold DRD .03e 1.3 ... 3.60 1.76 20 2.25 -31.0DSW Inc DSW 1.00 3.8 24 34.63 18.01 1966 26.03 +21.6DTE DTE 3.53 3.0 21 121.00 94.25 810 119.21 +8.9DTEEn 62 DTQ 1.31 5.5 ... 25.24 23.05 7 23.64 -5.8DTE En76 n DTJ 1.34 5.9 ... 25.75 22.49 34 22.62 -11.2DTE En27 n DTW 1.31 5.8 ... 25.75 22.15 26 22.40 -12.8DTE F76 n DTY 1.50 5.8 ... 27.66 24.80 15 25.81 -3.6DTE En un DTV ... ... ... 57.14 48.68 179 54.04 +.1DTF TxF DTF .84 6.7 ...q 14.35 12.27 20 12.48 -11.2tDXC Tch n DXC .76 1.3 66 96.75 60.05 4340 59.42 -27.6DanaInc DAN .24 1.6 10 35.27 13.76 1047 14.60 -54.4Danaher DHR .64 .6 26 110.13 91.84 2860 101.30 +9.1Danaos DAC ... ... 1 2.50 1.01 68 1.09 -24.8DaqoNEn DQ ... ... 3 72.50 20.35 284 24.19 -59.3Darden DRI 3.00 2.6 22 124.00 79.18 1446 113.46 +18.2DarlingIng DAR ... ... 40 22.11 16.27 2152 21.47 +18.4DaVita Inc DVA ... ... 15 80.71 54.21 1739 60.45 -16.3Daxor DXR .15 2.3 ... 21.66 3.40 22 6.40 +40.0tDeanFoods DF .12m 2.1 40 12.09 5.62 1421 5.64 -51.2DeckrsOut DECK ... ... ...cc 137.49 71.52 542 123.38 +53.7Deere DE 2.76 1.9 24 175.26 128.32 2905 142.57 -8.9tDE EnhGlb DEX .90 9.4 ...q 12.70 9.56 91 9.53 -21.4DelaCO VCF .72 5.3 ...q 16.29 13.44 2 13.68 -11.9DelaDvInc DDF .62 5.3 ...q 14.39 10.19 44 11.67 +8.8DelaNatl VFL .72 6.1 ...q 13.66 11.66 24 11.86 -10.6DelaMN2 VMM .63 5.4 ...q 13.82 11.56 38 11.76 -12.7DelekLogis DKL 3.16f 10.4 13 35.50 26.50 20 30.46 -3.9Delek DK 1.04f 2.7 17 61.57 29.02 3675 38.91 +11.4DellTch n DVMT ... ... ...dd 107.22 64.96 4603 103.30 +27.1DelphiTc n DLPH .68 4.0 6 60.39 16.13 1070 16.94 -67.7DeltaAir DAL 1.40f 2.5 11 60.50 48.52 5609 56.19 +.3DeltaAprl DLA ... ... ...cc 22.10 16.30 18 18.92 -6.3Dltsh SPX n DMRL ... ... ... 59.02 51.93 1 53.48 -1.5Dlt SP400 n DMRM ... ... ... 57.13 50.28 0 50.94 -5.8Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 53.13 -2.1DltshInt n DMRI ... ... ... 56.65 46.11 0 46.78 -11.7Deluxe DLX 1.20 2.5 9 78.87 43.72 555 47.88 -37.7DenburyR DNR ... ... ...dd 6.75 1.53 13287 2.45 +10.9DenisnM g DNN ... ... ... .69 .43 350 .57 +3.1Despg.cm n DESP ... ... ... 36.56 14.66 284 14.92 -45.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 9.60 3841 9.78 -48.6DBDogs22 DOD ... ... ... 30.43 20.20 3 24.81 -2.8DBWMTR WMW ... ... ... 33.66 28.25 2 32.34 +7.8DB Cap pf DTK 1.90 7.6 ... 25.96 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 25.99 24.12 62 25.14 -1.3DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 145 25.45 -2.6DBCmdyS DDP ... ... ...q 57.02 37.66 45.01 +1.1DBCmdDL DYY ... ... ...q 4.09 2.22 1 2.54 -33.2DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 11.86 7.20 1 11.05 +9.9DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 14 2.16 -24.4DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 1 14.88 +9.3DBGoldDL DGP ... ... ...q 27.39 19.71 2 21.27 -14.9DBGoldDS DZZ ... ... ...q 6.76 4.88 2 6.33 +18.1DBGlbHY23 FIEG ... ... ...q 247.63 106.78 164.55 -3.8Deut HiOp DHG .72 4.8 ...q 15.20 14.82 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 9.02 +1.9Deut Muni KTF .84 7.8 ...q 12.13 10.93 10.77 -9.5Deut StInc KST .66a 5.2 ...q 12.66 12.11 12.60 +1.3Deut StMu KSM .84 7.9 ...q 12.07 10.67 10.68 -9.3DBXEmMkt DBEM .36e 1.7 ...q 26.32 20.42 70 21.74 -9.8DBXEafeEq DBEF .95e 3.2 ...q 33.05 29.18 1621 29.98 -5.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.31 12.06 +.3DBXGerEq DBGR .35e 1.4 ...q 29.78 24.57 12 24.69 -13.2tDeu HYBd n HYLB ... ... ... 50.91 47.89 3179 48.00 -4.8Dbx Tr etf DESC ... ... ... 36.00 33.49 35.01 +3.0DeutBarI n IFIX ... ... ... 50.60 49.59 49.94 -.2DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.96 +.2DbXR1KECo DEUS ... ... ...q 34.16 30.16 106 31.25 -2.6DeutEmCo DEMG ... ... ... 30.95 23.08 24.05 -16.6DBXJapnEq DBJP .91e 2.3 ...q 46.61 38.61 92 40.02 -9.2DbXDvxEU DEEF ... ... ...q 31.76 25.73 14 26.30 -12.4Deut 300Ch ASHX .74p ... ...q 24.14 15.77 0 17.02 -22.9DbxItalyHE DBIT .22p ... ...q 26.39 19.64 19.75 -15.3DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 23.09 0 23.81 -11.0DbxEafeHiD HDEF .43e 1.2 ...q 25.41 21.32 26 22.17 -10.3DbxNikk400 JPN ... ... ...q 31.67 25.80 2 26.38 -10.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.30 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.55 2 25.85 -4.8DBX EMBd EMIH .99e 4.1 ...q 25.69 23.72 0 23.98 -4.5DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 28 23.56 -3.5DBXHYCpB HYIH 1.20 5.4 ...q 23.64 22.41 22.43 -2.6DBXChiSC ASHS ... ... ...q 37.03 21.20 49 24.62 -29.3DBXHrvChi CN .30e 1.0 ...q 42.41 27.93 2 30.52 -18.2DBXMexHd DBMX 4.12e 15.7 ...q 20.26 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 25.28 0 26.00 -17.2DBXAWxUS DBAW 1.33e 3.4 ...q 29.07 25.19 6 25.84 -7.0DBXAsiaPH DBAP .74e 2.9 ...q 31.53 24.23 1 25.73 -9.4DBXEurHgd DBEU .65e 2.4 ...q 29.80 26.18 508 26.80 -5.7DBXUKHdg DBUK .89e 4.3 ...q 22.49 19.98 20.61 -5.4DBXHvChiA ASHR ... ... ...q 34.89 22.00 1412 23.92 -22.9DevonE DVN .32 1.1 19 46.54 28.94 7771 29.62 -28.5ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 131.22 205 143.15 -2.0DiamOffsh DO .50 3.7 22 21.92 12.79 1712 13.53 -27.2DiamRk DRH .50 4.8 14 12.99 9.87 2802 10.48 -7.2DianaShip DSX ... ... ...dd 5.16 3.07 407 3.17 -22.1DianaS pfB DSXpB 2.22 9.1 ... 25.80 21.30 3 24.33 -1.9DianaSh20 DSXN 2.13 8.4 ... 25.99 22.76 25.39 -1.1DicksSptg DKS .90 2.5 11 39.75 26.71 3164 35.42 +23.2Diebold DBD .40 10.6 4 20.40 3.42 2250 3.77 -76.9DigitalPwr DPW ... ... ...dd 5.95 .56 2.31 -28.0DigitalRlt DLR 4.04 3.6 54 125.10 96.56 1246 112.03 -1.6DigitlR pfG DLRpG 1.47 6.1 ... 25.78 23.39 16 24.28 -4.7DigtlR pfH DLRpH 1.84 7.2 ... 27.04 25.38 11 25.46 -4.5DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.25 21.62 14 21.64 -13.8DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.00 8 25.62 -6.9Dillards DDS .40 .6 7 98.75 52.20 913 66.91 +11.4Dillard38 DDT 1.88 7.3 ... 29.08 25.13 2 25.77 -.3DineEquity DIN 2.52m 2.9 6 95.09 42.05 341 86.35 +70.2DiploPhm DPLO ... ... 62 28.74 13.31 711 14.98 -25.4Dir SilMBl n SHNY ... ... ... 10.29 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.64 2 24.38 -.7DirChInt n CWEB ... ... ... 69.08 19.76 80 22.80 -55.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 14.64 2 15.63 -40.4DirxAero n DFEN ... ... ... 64.50 36.37 61 40.17 -9.7DrxTrnBl n TPOR ... ... ... 43.11 24.30 4 29.87 -13.5DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 33.70 19.59 4 29.91 +8.6DirxInds n DUSL ... ... ... 44.53 23.28 9 27.27 -25.8DirxMex n MEXX ... ... ... 27.44 8.93 17 9.71 -52.9DrxRBkBr rs WDRW ... ... ...q 39.85 19.69 1 31.46 +2.7DxRsaBr rs RUSS ... ... ...q 25.95 14.43 68 17.48 -24.0DxSOXBr rs SOXS ... ... ...q 18.42 8.83 6362 13.66 -17.2DxGBull rs NUGT ... ... ...q 37.96 10.56 8155 14.07 -55.6DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.13 7979 7.28 -59.0DirSPX Br SPDN ... ... ... 32.23 27.50 7 29.88 -2.4DxGlMBr rs JDST ... ... ...q 95.14 42.31 394 72.11 +40.5DirSPBear s SPXS ... ... ...q 34.42 20.83 7295 26.03 -13.1Dir7-10TBr TYNS ... ... ...q 30.07 28.12 29.34 +3.9DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 6 35.29 -2.0DxChiABear CHAD ... ... ...q 41.12 27.67 32 37.20 +19.5DrxNGBear rs GASX ... ... ...q 36.51 14.90 13 28.51 +21.5DxSPOGBr rs DRIP ... ... ...q 19.26 4.88 2973 9.64 -18.7DrxRBkBull DPST ... ... ...q 95.94 41.66 8 51.98 -28.5DirDGlBr rs DUST ... ... ...q 48.79 19.04 2180 32.09 +35.4DxSPXBll s SPUU ... ... ...q 59.33 44.51 5 48.32 -2.5DxEuFnBl EUFL ... ... ... 65.95 26.85 0 28.74 -39.5DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .6 ...q 63.65 44.82 1 45.24 -11.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 16.82 1 19.33 +2.8DrNsd100 rs QQQE ... ... ...q 47.98 41.09 11 42.94 -.6DrxDlySCB LLSC .10p ... ...q 43.77 33.64 0 36.04 +1.4Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 31.01 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 64 37.44 -25.8DiEurBll3x EURL .14e .6 ...q 47.12 22.40 8 23.86 -37.3DrxEMBll rs EDC ... ... ...q 168.70 55.46 240 67.75 -46.1Dir MLPHi ZMLP 1.60m 11.3 ...q 17.94 13.61 13 14.15 -11.5DxLatBll s LBJ ... ... ...q 49.13 16.70 19 22.57 -30.1DirTotBBr SAGG ... ... ...q 32.37 31.07 0 32.34 +3.9DxBrzBull s BRZU ... ... ...q 65.25 14.27 1527 28.60 -29.0DxBiotBll rs LABU ... ... ...q 116.54 38.90 4140 43.39 -44.3DxIndiBll rs INDL ... ... ...q 120.64 45.45 147 62.66 -38.6DxNGBll rs GASL ... ... ...q 31.99 11.15 326 11.82 -53.4DrDevMBr DPK ... ... ...q 17.25 10.08 39 15.94 +29.4DxSPOGBl s GUSH ... ... ...q 47.55 16.79 1678 18.78 -38.1DxREBear DRV ... ... ...q 15.62 8.50 87 9.16 -12.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 21.63 +8.6DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.30 7 52.51 -31.9DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 10.85 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 54.25 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 22.03 19 26.03 -58.2DxSCBear rs TZA ... ... ...q 14.72 7.80 12791 11.74 -4.3DxFnBr rs FAZ ... ... ...q 13.63 8.80 3881 10.82 -7.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 23.93 44 27.54 -70.2Dx30TBear TMV ... ... ...q 23.70 17.07 501 21.87 +24.0DxFnBull s FAS ... ... ...q 82.80 52.25 1281 60.33 -11.8DxBiotBea rs LABD ... ... ...q 59.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 38.35 23.64 31.35 DrxACInsi KNOW .48e 1.3 ...q 43.81 36.45 49 38.06 -8.3 DxMCBr rs MIDZ ... ... ...q 16.34 9.97 4 13.48 +.1DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 14.42 265 16.89 -43.1DxHcrBll s CURE ... ... ...q 68.58 38.85 164 56.36 +20.9DxTcBull s TECL ... ... ...q 173.50 94.87 590 104.42 -6.9DxRetlBll s RETL ... ... ...q 53.31 27.88 70 32.85 -8.9DxSOXBll s SOXL .12e .1 ...q 209.00 81.24 908 91.07 -34.0Dir30TrBul s TMF ... ... ...q 23.01 15.17 327 16.42 -25.7Dir10TrBear TYO ... ... ...q 16.13 13.78 1 15.16 +7.8Dx10yTBull TYD ... ... ...q 44.86 37.70 1 39.72 -9.5DxMCBull s MIDU ... ... ...q 55.74 34.94 84 39.17 -15.6DrxREBull s DRN ... ... ...q 24.73 14.68 28 21.28 -6.8DirxChiBull YINN .38e 1.9 ...q 53.89 15.95 2878 19.67 -42.2DirxDMBull DZK ... ... ...q 100.54 50.48 5 54.65 -33.7DrxSCBull s TNA .41e .7 ...q 97.12 55.28 3925 59.65 -15.1DrxSPBull s SPXL ... ... ...q 55.95 36.82 5301 42.08 -5.1DirxEnBull ERX ... ... ...q 44.29 22.15 2351 25.04 -28.3Discover DFS 1.60 2.3 13 81.93 65.00 1736 69.98 -9.0Disney DIS 1.68 1.5 15 120.20 97.68 9712 115.42 +7.4Div&Inco DNI 1.63 14.7 ...q 14.25 10.66 24 11.06 -17.6DrReddy RDY .29e .8 ... 39.96 28.13 201 35.25 -6.2DocuSec rs DSS ... ... ...dd 3.16 .71 177 .89 -50.5DolbyLab DLB .76f 1.1 70 74.29 58.37 574 66.81 +7.8DollarGen DG 1.16 1.0 17 118.45 85.54 1895 110.51 +18.8DomMidst DM 1.48f 8.0 13 32.95 12.55 898 18.40 -39.6DomEngy D 3.34 4.5 15 85.30 61.53 3151 74.42 -8.2DomRes un DCUD ... ... ... 53.58 42.50 63 48.57 -6.0DomRs76 n DRUA ... ... ... 25.68 22.26 47 22.34 -12.6Dominos DPZ 2.20 .9 39 305.34 168.56 791 252.07 +33.4Domtar g UFS 1.74 3.9 16 54.50 40.72 604 44.99 -9.1Donaldson DCI .76f 1.4 28 59.43 43.35 343 54.44 +11.2DonlleyRR rs RRD .12m 1.9 7 9.79 4.09 627 6.24 -32.9DonnlyFn n DFIN ... ... ... 22.17 14.48 162 16.48 -15.4DorianLPG LPG ... ... ...dd 8.80 6.87 167 7.28 -11.4tDoubIncSol DSL 1.80a 9.9 ...q 20.91 18.64 819 18.24 -9.7DblLOppCr DBL 2.00a 10.1 ...q 22.83 19.05 48 19.78 -10.9DougDyn PLOW 1.06 2.8 22 49.50 36.20 64 37.34 -1.2DEmmett DEI 1.00 2.8 23 41.59 34.72 609 35.52 -13.5Dover DOV 1.92f 2.2 17 109.06 71.71 1073 86.54 -14.3DoverDG DDE ... ... ...dd 3.49 .95 21 2.25 +120.6DoverMot DVD .08f 4.0 9 2.30 1.80 2 2.00 +2.4DowDuPnt DWDP 1.52 2.6 18 77.08 51.32 8443 57.80 -18.8Dry Gl24 n DCF .22f 2.6 ... 10.04 8.45 45 8.47 -9.9DryHYSt DHF .35 12.0 ...q 3.39 2.89 103 2.90 -13.2DrMuBdInf DMB .75 6.1 ...q 13.33 11.70 55 12.24 -5.8DryfMu DMF .54 7.1 ...q 9.02 7.47 64 7.65 -13.9DryStrt LEO .52 7.2 ...q 8.83 7.01 118 7.19 -16.8DrySM DSM .50 7.1 ...q 8.57 6.79 83 7.01 -18.0Dril-Quip DRQ ... ... ...dd 58.95 38.40 411 42.00 -11.9DriveShack DS .48 10.0 13 8.06 4.42 219 4.82 -12.8DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 26.01 +1.1DriveS pfC DSpC 2.01 8.0 ... 26.18 23.62 0 25.00 -.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 25.15 -1.2DuPnt pfA DDpA 3.50 4.3 ... 96.65 78.23 2 80.75 -12.6DuPnt pfB DDpB 4.50 4.6 ... 110.00 97.50 0 98.39 -9.2Ducomun DCO ... ... 26 45.62 25.52 55 39.79 +39.9Df&PGblUt DPG 1.40 10.2 ...q 16.23 13.06 94 13.73 -11.5DufPUC DUC .60 7.3 ...q 9.06 8.11 96 8.18 -7.6DukeEngy DUK 3.71 4.2 22 89.72 71.96 4112 87.64 +4.2DukeEn 73 DUKH 1.28 5.6 ... 26.31 22.76 38 23.02 -9.2DukeRlty DRE .86f 3.0 22 29.48 24.30 1780 28.46 +4.6DunBrad DNB 2.09 1.5 21 145.00 105.42 395 142.82 +20.6Dycom DY ... ... 19 123.99 65.82 771 70.94 -36.3tDynagas DLNG 1.00 16.5 ... 13.97 6.66 507 6.07 -44.1tDynags pfA DLNGpA 2.25 10.1 ... 26.78 24.54 118 22.18 -14.8tDynags pfB DLNGpB ... ... ... 24.72 22.38 70 22.11 -10.4Dynegy 7 DYNC 1.75 2.3 ... 83.63 74.22 75.38 -4.8DynexCap DX .72 12.0 14 7.34 5.76 278 5.98 -14.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.48 -.1Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 14 23.82 -3.8E -ETracBDC BDCS 1.84e 9.5 ...q 21.46 18.72 23 19.37 -6.7ETrMLPSht MLPS ... ... ...q 14.00 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.3 ...q 26.25 19.00 1 22.40 -7.0E-TrAlerInf MLPI 1.88e 8.6 ...q 26.53 20.31 562 21.89 -9.5ETBbgCmd DJCI ... ... ...q 17.00 13.42 25 15.65 -2.4ETrAlerian AMU 1.45e 9.1 ...q 19.18 14.59 85 15.91 -8.1E-TrFood FUD ... ... ...q 18.92 15.89 1 16.59 -7.8E-TrcEngy UBN ... ... ...q 10.00 7.78 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.48 17.54 +2.8E-TracAg UAG ... ... ...q 18.86 15.84 16.50 -7.3ETr2xBDC BDCL 3.52e 24.7 ...q 17.18 13.13 78 14.23 -13.5E-TrcCmci UCI ... ... ...q 16.37 14.37 20 14.60 -5.1E-TrcSilv USV ... ... ...q 22.46 17.25 17.90 -17.7E-TrcGld UBG ... ... ...q 35.00 29.72 0 30.61 -7.3E-TrLvstk UBC ... ... ...q 20.45 17.09 18.15 -8.3ECA MTrI ECT .26e 12.3 5 2.30 1.45 90 2.13 -.9EG 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 9.30 729 12.24 -45.1EMCOR EME .32 .4 22 85.08 63.81 213 72.68 -11.1EMX Roy g EMX ... ... ... 1.47 .72 73 1.21 +45.6ENI E 1.29e 3.8 ...dd 40.15 32.13 165 33.70 +1.5EOG Rescs EOG .88f .8 ...dd 133.53 96.54 4272 105.71 -2.0tEP Energy EPE ... ... ...dd 3.50 1.15 736 1.15 -51.3EPAM Sys EPAM ... ... 62 144.19 96.11 450 121.10 +12.7EPR Prop EPR 4.32f 6.1 21 72.18 51.87 262 70.98 +8.4EPR pfC EPRpC 1.44 5.0 ... 29.16 23.38 28.66 +6.5EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 6 35.61 -3.4EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 17 22.00 -12.1EQT Corp EQT .12 .7 ...dd 32.86 16.29 9653 17.10 -44.8EQT GP n EQGP 1.03e 6.6 8 30.73 15.36 264 15.75 -41.4EQT Mid EQM 4.46f 9.3 9 77.97 42.87 617 47.80 -34.6ETF SITRis RISE ... ... ...q 25.50 23.38 12 24.92 +4.9ETF JrSil SILJ ... ... ...q 12.43 7.45 14 8.00 -29.5ETF Cyber HACK ... ... ...q 40.72 30.37 345 34.54 +9.2ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.75 337 37.10 +6.3ETF M AlH MJ ... ... ... 45.40 25.10 542 29.50 +.9ETF M Vid GAMR ... ... ... 55.00 38.66 16 40.12 -16.3ETF Drone IFLY ... ... ... 39.57 32.51 5 33.04 -11.6ETF AIPw n AIEQ ... ... ... 29.90 24.74 48 25.65 -.9ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 4 32.74 +3.5ETF Clim ETHO ... ... ...q 38.43 32.33 6 34.23 +.7ETFAlpAlt ALFA ... ... ...q 51.32 41.81 3 44.23 +3.3FundStab n DSTL ... ... ... 25.86 23.95 16 25.03 +1.5ChngFnDvr CHGX ... ... ... 20.84 18.02 4 19.25 +2.8ETF EmM n EEMD ... ... ... 28.41 21.20 22.44 -14.2ETF spx H n SPDV ... ... ... 28.19 24.95 2 26.26 +.4ETF AptF n FTVA ... ... ... 30.36 25.35 4 26.38 -2.8ETF GOP n MAGA ... ... ... 29.82 25.37 1 26.46 -5.2NtDUSEq ef MXDU ... ... ... 29.80 25.93 0 27.20 -4.2NtRkBsInt ef RBIN ... ... ... 27.90 24.40 24.40 -11.1RsBsUSE ef RBUS ... ... ... 29.53 24.83 3 26.92 -1.0ETF RvCp n RVRS ... ... ... 17.15 14.84 9 15.78 -.8ETF BrVl n BVAL ... ... ... 16.70 14.68 0 15.76 -.8ETFDeepV DVP .66e 2.0 ...q 37.26 29.71 86 33.58 +2.4GlGoGld n GOAU ... ... ... 13.47 9.95 0 10.50 -19.3ETF OCIO n OCIO ... ... ... 27.81 24.97 26.11 -2.4ETF Seren ICAN ... ... ... 30.00 25.55 0 28.06 +3.4PremisCap TCTL ... ... ... 31.57 27.71 5 29.04 -3.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.34 28 30.19 -.4EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.31 10 30.74 -5.6ETF Master HIPS 1.29 7.7 ...q 18.22 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 34.89 30.05 19 31.69 -5.1EtfInfcMLP AMZA 2.08 33.0 ...q 9.07 6.12 672 6.31 -26.7ETF BioPr n BBP ... ... ... 46.80 35.00 1 36.38 -10.3ETF ClinT n BBC ... ... ... 36.25 25.23 3 26.11 -8.2InfrCpPfd PFFR ... ... ... 26.27 23.22 2 23.41 -6.5EtfNwfMSec NFLT 1.13e 4.8 ...q 25.81 23.57 17 23.71 -6.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.59 22.20 -15.3Virt GlFc ef VGFO ... ... ... 27.82 25.82 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.08 1 24.54 -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 24.71 25.75 ETFS EnCm BEF ... ... ... 29.64 24.12 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 2.4 ...q 8.45 7.16 9 7.53 -5.2EagleGrInc EGIF 1.31 9.1 ...q 16.90 14.03 7 14.37 -13.4EagleMat EXP .40 .6 17 122.49 64.95 443 70.10 -38.1EaglePtCr ECC .80 4.8 ... 20.05 16.19 103 16.55 -12.0EagleP pfA ECCA 1.94 7.6 ... 26.02 24.96 3 25.37 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.69 25.50 3 25.87 -1.6EagleP27 n ECCY ... ... ... 26.75 24.80 5 25.10 -1.2tEarthstone ESTE ... ... 58 12.16 7.25 121 7.58 -28.7tEastGvP n DEA 1.04 5.9 45 22.32 17.42 550 17.52 -17.9EstANG wd NGT/WD ... ... ... sEastgrp EGP 2.88f 2.9 43 99.99 77.74 159 99.37 +12.4EastChem EMN 2.24 2.7 11 112.45 73.95 950 81.82 -11.7EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.20 952 4.30 +38.7Eaton ETN 2.64 3.6 17 89.85 67.70 1895 73.48 -7.0tEatVn 22 n EFL ... ... ... 9.85 8.97 100 9.00 -2.6EatV HiIn21 EHT .60 6.3 ... 10.27 9.34 35 9.45 -5.5EV CAMu EVM .68 6.9 ...q 11.86 9.66 55 9.98 -13.3EVCAMu2 EIA .62 6.1 ...q 12.10 9.90 18 10.10 -12.2EVCAMu CEV .71 6.4 ...q 12.32 10.70 209 10.95 -10.0tEatnVan EV 1.40f 3.4 14 60.95 42.16 748 41.70 -26.1EV EnEq EOI 1.04 7.6 ...q 16.46 13.20 215 13.64 -6.0EV EEq2 EOS 1.05 6.8 ...q 17.95 14.42 339 15.35 +.9tEV FltRt EFT .91 6.7 ...q 15.29 13.71 161 13.67 -4.6EVFltRtIP EFF 1.13 7.5 ...q 17.13 15.06 33 15.11 -7.4EV LtdDur EVV 1.22 10.1 ...q 13.73 12.06 406 12.12 -11.2EV MAMu MAB .65 5.4 ...q 13.97 11.77 1 12.12 -8.3EVMAMu MMV .69 5.7 ...q 13.33 11.81 7 11.99 -8.5EV MIMu MIW .71 5.7 ...q 14.39 12.16 2 12.39 -7.9EVMIMu EMI .71 5.9 ...q 13.15 11.81 3 12.02 -6.3EVMuniBd EIM .77 6.9 ...q 12.73 10.90 199 11.09 -11.4EVMuni2 EIV .70 6.1 ...q 12.40 10.90 31 11.47 -6.8EVMunTT ETX .85 4.6 ...q 21.20 17.98 43 18.57 -10.4EV MuIT EVN .85 7.6 ...q 12.57 10.74 105 11.11 -10.4EV NMuOp EOT 1.03 5.2 ...q 23.52 19.63 39 19.82 -12.0EV NJMu EMJ .75 6.4 ...q 12.70 11.31 17 11.74 -5.6EVNJMu EVJ .73 6.6 ...q 12.95 10.85 14 11.09 -5.5EVNYMu2 NYH .69 6.7 ...q 11.69 9.97 6 10.26 -11.3EV NYMu ENX .72 6.5 ...q 12.49 10.57 308 11.09 -10.1EVNYMu EVY .74 6.6 ...q 12.98 11.12 16 11.29 -11.2EV OHMu EIO .70 6.3 ...q 13.97 10.82 3 11.20 -11.8EVOHMu EVO .73 6.1 ...q 13.60 11.74 2 12.01 -7.8EV PAMu EIP .77 6.8 ...q 14.70 11.03 3 11.34 -8.9EVPAMu EVP .73 6.6 ...q 12.50 10.72 11 11.00 -9.8EVRiskMgd ETJ 1.12 12.1 ...q 10.06 8.74 409 9.20 -4.5EV SrFlt EFR .95 7.0 ...q 14.95 13.40 398 13.49 -6.6 EV SrInc EVF .42 6.8 ...q 6.87 6.09 227 6.16 -5.5EVShDur EVG 1.08 8.5 ...q 14.38 12.65 59 12.67 -11.7EVTxABdO EXD 1.16 13.8 ...q 11.30 8.24 28 8.38 -18.2EV TxAd EVT 1.74 7.8 ...q 24.91 21.39 129 22.41 -3.7EV TxAG ETG 1.23 7.9 ...q 18.45 15.12 126 15.57 -10.2EV TxAOp ETO 2.16 9.8 ...q 26.83 21.15 41 22.03 -13.3EV TxDiver ETY 1.01 8.8 ...q 13.05 10.17 364 11.53 -5.4EVTxMGlo EXG .98 11.5 ...q 9.84 8.02 792 8.52 -9.2EVTxBWIn ETB 1.30 8.6 ...q 17.27 14.61 65 15.15 -9.4EVTxGBW ETW 1.17 10.9 ...q 12.74 10.42 268 10.72 -10.1EVTxBWOp ETV 1.33 8.9 ...q 16.39 14.19 316 14.87 -3.3EclipseRs ECR ... ... 16 2.79 .99 548 1.14 -52.5sEcolab ECL 1.64 1.0 34 160.61 125.74 1217 160.30 +19.5Ecopetrol EC .16e .8 ... 27.96 11.27 1285 20.08 +37.3Edenor EDN ... ... ... 63.29 19.05 58 26.88 -45.9Edgewell EPC ... ... 23 62.67 39.50 613 43.41 -26.9EdisonInt EIX 2.42 4.5 11 81.96 45.50 7486 53.91 -14.8EdwLfSci s EW ... ... 50 175.00 106.53 1633 149.88 +33.0eHiCarSvc EHIC ... ... ... 14.65 9.30 31 10.70 -7.58x8 Inc EGHT ... ... ...dd 23.50 13.75 907 17.38 +23.3ElPasoEl EE 1.44 2.5 24 64.35 48.05 193 57.06 +3.1ElPasE pf EPpC 2.38 5.3 ... 49.34 43.06 44.64 -8.4ElancoAn n ELAN ... ... ... 37.61 30.10 516 33.80 -6.1EldorGld g EGO .02e ... 6 1.47 .60 1812 .63 -56.2Electrmed ELMD ... ... 22 7.33 4.60 14 5.78 -4.8ElevCr n ELVT ... ... ... 11.27 3.71 168 4.56 -39.4EliLilly LLY 2.25 1.9 ...dd 116.61 73.69 4864 115.81 +37.1Elk 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 ... ... 45 116.90 61.51 796 64.57 -27.8EllingtnF EFC 1.76 11.0 9 16.84 14.12 50 15.97 +10.1EllingtRM EARN 1.48 13.6 14 13.14 10.23 35 10.87 -9.7Ellomay ELLO ... ... ... 11.09 7.40 7 8.53 -5.2EllswthFd ECF .80e 8.9 ...q 10.58 8.75 24 8.94 -5.0Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 23.81 -5.2eMagin EMAN ... ... ...dd 2.05 1.23 31 1.27 -23.0EAndinA AKO/A .68e 3.6 ... 28.25 17.17 1 19.13 -27.8EAndinB AKO/B .74e 3.6 ... 31.80 19.63 8 20.71 -29.3Embraer ERJ .13e .6 ... 28.55 17.99 478 21.36 -10.7tEmerExp n EEX .29 2.7 ... 24.45 10.90 331 10.94 -46.2EmergeES EMES 2.68m ... ...dd 10.45 1.61 249 2.69 -62.6EmergBio EBS ... ... 40 71.77 37.13 338 69.70 +50.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 22 79.70 59.62 5274 68.46 -1.8EmerR hs MSN ... ... ...dd 1.60 1.25 7 1.43 -2.1EmpOPES ESBA .34 2.2 ... 20.89 15.17 26 15.40 -25.5EmpOP60 OGCP .34 2.2 ... 20.55 15.28 0 15.44 -24.2EmpOP250 FISK .34 2.2 ... 20.54 15.55 15.74 -22.8EmpStRTr ESRT .34 2.2 40 20.93 15.39 1039 15.44 -24.8EmployH EIG .80 1.7 16 50.45 38.35 339 45.91 +3.4EElChile EOCC 1.07e 5.8 ... 29.41 17.10 13 18.39 -31.7EnLinkLP ENLK 1.56 11.6 ... 19.45 12.72 893 13.43 -12.6EnableMid ENBL 1.27 9.1 15 19.27 12.89 387 13.94 -2.0EnbrdgEM EEQ 1.40t ... ...dd 14.81 8.38 1459 11.08 -17.3EnbrdgEPt EEP 1.40 12.6 13 15.56 8.89 2909 11.10 -19.6Enbridge ENB 2.68 ... 23 41.21 29.00 4526 33.24 -15.0EnCana g ECA .06 .8 13 14.31 7.41 26872 7.60 -43.0EncompHlth EHC 1.08 1.5 21 82.46 47.32 659 71.72 +45.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 33 3.35 1.79 292 2.00 -16.3EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 21 89.83 47.81 966 73.28 +27.3Energizer n ENR 1.20f 2.5 32 65.57 44.15 1954 48.29 +.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 4.09 1.49 778 3.19 +78.2EgyTrnsfr ET 1.22 8.2 18 19.34 12.80 11981 14.80 -14.3EnerJexR ENRJ ... ... ...dd .50 .11 .21 -6.8Enerpls g ERF .12e 1.2 13 13.87 8.25 828 9.87 +.8EnersisAm ENIA .21e 2.5 ... 12.11 6.96 959 8.38 -25.0EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.7 1 6.57 4.18 285 4.65 -18.1EnerSys ENS .70 .8 30 89.72 62.85 214 84.08 +20.8Engility EGL ... ... ...cc 38.54 21.19 189 30.60 +7.9EnLinkLLC ENLC 1.08f 9.3 10 20.00 11.15 805 11.62 -34.0Ennis Inc EBF .90 4.5 15 22.98 17.65 125 19.89 -4.1EnovaIntl ENVA ... ... 13 39.00 14.20 239 22.30 +46.7EnPro NPO .96 1.4 38 94.79 57.31 147 67.63 -27.7ENSCO ESV .04 .6 ...dd 9.51 4.10 11285 6.55 +10.8Enservco ENSV ... ... ... 1.50 .55 28 .64 -.6EnSync ESNC ... ... ... .56 .18 110 .19 -52.1Entercom ETM .36 5.7 8 12.43 6.02 2865 6.37 -41.0EntArk66 n EAI 1.22 5.5 ... 25.29 21.56 15 22.11 -12.0tEntArk 63 EAE 1.19 5.6 ... 25.39 21.23 6 21.20 -15.0EntArk 52 EAB 1.23 5.4 ... 25.35 22.52 4 22.77 -9.7Entergy ETR 3.64f 4.2 38 87.31 71.95 1156 86.76 +6.6EntLA 66 ELC 1.22 5.6 ... 25.17 21.50 17 21.60 -13.0EntgyLA52 ELJ 1.31 5.6 ... 25.75 23.11 5 23.55 -6.2EntLA 63 ELU 1.18 5.6 ... 25.72 20.32 6 21.06 -15.1EntMS FtM EMP ... ... ... 25.49 21.51 6 21.52 -14.4EntgyNO n ENO ... ... ... 28.45 24.00 13 24.92 -2.7EntgyNO 52 ENJ 1.25 5.3 ... 25.40 20.60 1 23.70 -5.1EntgyTx64 EZT 1.41 5.6 ... 27.13 24.28 2 25.17 -5.0EntProdPt EPD 1.73 6.4 20 30.05 23.10 2739 26.88 +1.4Entravisn EVC .20 5.9 34 7.90 3.20 753 3.41 -52.3EntrResc EGI ... ... ... .69 .34 51 .37 -38.1Envestnet ENV ... ... 62 64.80 47.45 299 50.98 +2.3EnviroStr EVI .20e ... ...cc 48.45 25.39 57 33.79 -15.5Enviva n EVA 2.52f 8.5 ...cc 33.20 25.01 37 29.50 +6.7tEnzoBio ENZ ... ... ...dd 9.87 3.05 180 3.15 -61.3Equifax EFX 1.56 1.5 17 138.69 90.54 3659 101.52 -13.9Equinor n EQNR ... ... ... 1710 24.36 EquitMid n ETRN ... ... ... 23.05 19.50 6865 20.55 -1.6EquityCmw EQC 2.50e ... 31 32.66 27.96 518 30.94 +1.4EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 1 25.69 -2.5EqCm 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 98.58 79.78 350 97.42 +9.4sEqtyRsd EQR 2.16 3.1 44 69.46 54.97 1793 69.40 +8.8EquusTR EQS ... ... 26q 2.45 1.85 6 2.04 -15.0EraGroup ERA ... ... 6 14.23 8.98 60 10.78 +.3Eros Intl EROS ... ... ...dd 15.00 8.77 874 9.36 -3.0EscoTech ESE .32 .5 19 70.20 54.35 160 68.34 +13.4Espey ESP 1.00 3.7 23 32.55 21.70 1 26.70 +11.4Essent ESNT ... ... 9 50.08 32.73 834 39.35 -9.4EssentPr n EPRT ... ... ... 14.75 13.05 462 13.77 +.7EssexPT ESS 7.44 2.9 45 259.11 214.03 464 257.81 +6.8EsteeLdr EL 1.72f 1.2 47 158.80 121.93 1673 142.87 +12.3Esterline ESL ... ... 27 119.07 67.15 602 117.35 +57.1EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.9 13 30.10 18.53 339 19.28 -32.6Etrac2xMtg MORL 3.31e 22.8 ...q 18.20 12.50 211 14.54 -17.6Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 68.25 -6.8Etr2xHomb HOML ... ... ...q 70.00 24.10 0 26.58 -55.8EtrCrdOil n OILX ... ... ... 45.74 32.60 34.43 +5.6EtHiDLwV HDLV 2.57e 9.9 ... 32.98 23.54 3 25.86 -19.7Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2tEtr2xCEFd CEFL 2.88 21.5 ...q 18.26 13.47 246 13.41 -26.0EtrcDvsHi DVHL 2.85e 16.2 ...q 21.12 17.01 5 17.61 -12.9tEtrWFxEn LMLP 1.90e 14.4 ... 19.00 13.19 26 13.16 -16.4EtracReit LRET 2.00e 8.4 ...q 27.26 19.32 0 23.76 -9.6UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 150.00 15 161.83 -6.0FI EnhEu n FIEE ... ... ... 202.02 131.19 1 140.17 -21.0Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 43.25 +.9Etr MLP In MLPQ .08p ... ... 44.40 25.63 14 28.85 -23.5EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.66 +1.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 21.14 19.07 19.07 -8.6Etr2xLevLg LBDC 2.89e 20.4 ...q 18.82 13.28 8 14.19 -13.0EtrMtgReit MRRL 1.70e ... ...q 17.99 11.51 39 14.44 -18.5EtrSCHiDv SMHD 3.06e 18.6 ...q 20.96 14.27 30 16.45 -16.2Euronav n EURN 2.41e ... ...dd 10.10 7.50 801 8.42 -9.0EuroEqFd EEA .17e 2.0 ...q 10.88 8.30 11 8.31 -15.8EvansBc EVBN .92f 2.3 16 49.23 38.10 6 40.61 -3.1Eventbr n EB ... ... ... 40.25 24.67 168 29.07 -20.4Evercore EVR 2.00f 2.5 19 117.49 78.47 297 80.65 -10.4EverestRe RE 5.60f 2.6 8 264.88 203.90 286 215.81 -2.5Evergy EVRG 1.60 2.7 26 61.10 47.06 1636 59.85 +13.4tEveriHldgs EVRI ... ... ...dd 9.82 6.03 1238 5.94 -21.2sEversrceE ES 2.02 3.0 22 67.05 52.76 2208 67.38 +6.6Evertec EVTC .40 1.5 24 29.71 12.88 529 26.73 +95.8EvolentH n EVH ... ... ...dd 29.05 11.05 774 23.20 +88.6EvolPetrol EPM .40 4.2 16 12.83 6.35 158 9.62 +40.4tEvoquaWt n AQUA ... ... ...cc 25.36 8.58 1277 8.56 -63.9ExantasCap XAN .20 1.8 ...dd 12.09 8.51 202 10.84 +15.7ResCap pfA RSOpA 2.13 8.6 ... 25.25 24.90 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 11.2 ...q 19.65 17.03 81 17.10 -12.2ExTrRobo ROBO .07e .2 ...q 46.20 34.17 281 35.79 -13.4Ber Gl Rs n BRGL ... ... ... 28.14 23.92 25.28 -3.0Ber US Rs n BERN ... ... ... 30.06 25.64 26.81 -.3ExTTactUS HTUS ... ... ...q 29.30 24.04 0 26.87 -1.0ETF IndExp TETF ... ... ... 21.64 17.30 2 18.20 -4.4RxVlmxInF VMIN ... ... ... 46.55 2.37 118 2.75 -92.0ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 25.90 100 28.13 -26.1Exelon EXC 1.38 3.0 13 46.20 35.57 4243 46.10 +17.0Express EXPR ... ... 25 11.69 6.17 2221 7.67 -24.4Exterran n EXTN ... ... ...dd 33.32 20.76 102 23.71 -24.6ExtraSpce EXR 3.44 3.6 23 101.96 77.53 2778 95.40 +9.1ExxonMbl XOM 3.28 4.1 15 89.30 72.16 9394 79.22 -5.3F -FB Finl n FBK .24 .6 14 45.43 33.12 48 38.77 -7.7FBL Fn FFG 1.84 2.6 16 85.70 64.00 21 69.46 -.3FCB Fin FCB ... ... 13 62.95 37.65 234 38.53 -24.2FGL Hldg n FG ... ... ... 10.74 7.54 634 7.89 -21.6FGL Hld wt FG/WS ... ... ... 1.59 1.42 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1397 81.90 -13.5FNBCp PA FNB .48 3.9 12 14.92 11.03 2061 12.25 -11.4FNB FL pfE FNBpE ... ... ... 30.00 26.80 6 27.64 -5.5FTFQAntiB BTAL ... ... ...q 22.00 18.31 6 21.33 +10.6FTFQMom MOM ... ... ...q 26.26 23.71 0 23.99 -.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 21.75 0 22.84 -12.4FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 24.09 -3.1FqfOAsiaDv OASI .43e ... ...q 31.60 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 -4.4tFS Invest FSIC .76 12.4 7 8.30 6.15 705 6.15 -16.3tFTE Net n FTNW ... ... ... 26.25 5.93 60 6.10 -63.0FTI Cnslt FCN ... ... 30 81.91 39.57 383 68.67 +59.8FTS Intl n FTSI ... ... ... 22.60 9.38 215 11.53 -41.2Fabrinet FN ... ... 21 54.70 24.02 352 51.30 +78.7FactsetR FDS 2.56 1.1 28 237.29 183.89 206 230.26 +19.5FairIsaac FICO .08 ... 46 241.10 152.30 233 181.23 +18.3FairmSant FMSA ... ... 35 6.39 3.85 5.63 +7.6FangHldg SFUN .20e 11.7 1 5.69 1.60 1279 1.71 -69.4FarPtAc un FPAC/U ... ... ... 10.45 10.06 5 10.11 -.5Farfetch n FTCH ... ... ... 32.40 18.39 823 20.27 -28.8Farmland FPI .20m 3.0 61 9.68 5.15 179 6.66 -23.3Farmln pfB FPIpB 1.50 7.0 ... 26.79 17.30 26 21.56 -16.3FedExCp FDX 2.60 1.1 10 274.66 207.90 1055 226.30 -9.3FedAgric AGM 2.32 3.5 ... 99.11 64.69 47 67.02 -14.3FdAgricA AGM/A 2.32 3.7 19 87.76 61.62 0 63.37 -12.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 36

FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.50 25.05 -.3FAgMt pfB AGMpB 1.72 6.6 ... 27.47 25.52 2 26.16 -.7FAgMt pfC AGMpC 1.50 5.8 ... 28.64 25.25 0 26.00 -6.5FedRlty FRT 4.08 3.2 22 134.52 106.41 465 129.27 -2.7FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.29 6 22.10 -12.2FedSignl FSS .32f 1.3 23 28.32 18.37 269 23.76 +18.3FedInvst FII 1.08 4.2 9 36.76 22.06 726 25.64 -28.9FedPMu FMN .88 7.1 ...q 14.28 12.11 19 12.36 -12.0Ferrari n RACE ... ... ... 149.85 103.65 358 108.82 +3.8Ferrellgs FGP .40 26.3 ...dd 4.70 1.50 228 1.52 -64.5Ferro FOE ... ... 15 25.50 15.59 573 19.13 -18.9FiatChrys FCAU ... ... ... 24.95 14.97 3260 16.42 -8.0FibriaCelu FBR .09e .5 ... 22.05 13.34 744 18.72 +27.3FidCorpBd FCOR 1.58 3.3 ...q 51.02 46.30 5 47.40 -6.9FidLtdTm FLTB .98 2.0 ...q 50.27 49.05 44 49.24 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.44 47.92 89 48.15 -4.2FidCnsDis FDIS .40e 1.0 ...q 45.84 37.07 460 40.59 +3.8FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 66 33.62 -2.0FidEnergy FENY .53e 2.9 ...q 22.21 17.78 137 18.56 -7.4FidFinan FNCL .60e 1.5 ...q 43.90 36.44 182 38.84 -4.7FidHlthCre FHLC .70e 1.6 ...q 47.18 38.45 212 43.94 +9.9FidIndls FIDU .56e 1.6 ...q 41.28 34.25 52 36.11 -6.7Fid Val n FVAL ... ... ... 35.47 30.90 15 32.68 -.5Fid Qual n FQAL ... ... ... 35.05 30.37 16 32.19 +1.2FidInfoTch FTEC .42e .8 ...q 60.90 47.94 674 51.68 +3.4Fid Moment FDMO ... ... ... 35.68 29.81 12 31.35 +.2Fid LowVol FDLO ... ... ... 34.00 28.95 34 32.44 +6.0Fid RisR n FDRR ... ... ... 32.80 28.92 132 31.10 +1.5Fid CoreD n FDVV ... ... ... 31.13 27.25 90 29.73 +3.6FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 149 24.20 -2.0FidUtils FUTY 1.21e 3.3 ...q 37.01 30.99 104 36.37 +5.4FidTelecm FCOM .76e 2.5 ...q 32.96 27.59 39 30.65 -.9FidelMatls FMAT .53e 1.7 ...q 37.11 28.72 28 30.95 -11.6FidlNatFn FNF 1.28f 4.0 13 42.52 31.14 885 32.32 -17.6FidNatInfo FIS 1.28 1.2 19 110.83 91.33 1379 104.34 +10.9tFidClayOp FMO 1.72f 17.7 ...q 15.43 9.78 164 9.71 -26.2Fieldpt wt FPP/WS ... ... ... .01 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.15 58.com WUBA ... ... 68 89.90 55.85 1513 58.09 -18.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.3 19 62.71 41.96 885 45.99 -17.9FtBcp 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 ... ... 31 9.68 4.76 3212 9.17 +79.8FstCash FCFS 1.00f 1.3 29 95.40 65.31 77.22 +14.5FstCwlth FCF .36 2.6 17 17.91 12.01 524 13.97 -2.4FstData n FDC ... ... 9 26.62 14.73 14270 16.92 +1.3FstHorizon FHN .48 2.9 14 20.86 14.94 2105 16.37 -18.1FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 1 25.05 -.6FstInRT FR .87 2.7 21 34.04 27.61 616 31.87 +1.3FMajSilv g AG ... ... ...dd 8.48 4.75 1889 5.27 -21.8FstRepBk FRC .72 .8 19 106.75 84.48 1483 93.65 +8.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.8 ... 25.84 23.07 8 23.87 -6.5FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 25.32 -3.1FstRep pfF FRCpF 1.43 5.8 ... 26.84 23.50 5 24.54 -4.8FtRepB pfH FRCpH 1.28 5.4 ... 25.97 22.85 17 23.60 -7.1FtRpBk pfG FRCpG ... ... ... 26.67 23.00 13 23.55 -8.9FtTr 22 n FIV ... ... ... 9.54 8.88 83 8.92 -2.3FtTrGlob FAM .90 9.8 ...q 11.94 9.05 51 9.14 -21.1FT MCGr FNY .15e .4 ...q 47.20 37.50 29 38.99 -.5FT MCVal FNK .40e 1.2 ...q 37.99 32.55 1 34.14 -5.9FT Austrla FAUS .80e 2.7 ...q 34.27 28.72 29.41 -13.5FT SCGr FYC .04e .1 ...q 53.19 39.88 95 44.22 +4.0FT SCVal FYT .26e .7 ...q 40.30 33.87 10 35.41 -3.9FT MegaCp FMK .44e 1.3 ...q 37.50 32.12 9 34.78 +3.8FTEurSelDv FDD 1.09e 8.7 ...q 14.79 12.18 125 12.57 -8.4FTDJMic FDM .49e 1.1 ...q 53.34 44.09 36 45.54 -4.0FT DynEq FDEU 1.45 10.4 ...q 20.20 13.78 117 13.96 -25.4FtTEqCom ERM ... ... ... 23.79 21.04 2 22.08 -1.2FtT EqTact TERM ... ... ... 23.97 19.41 10 22.09 -1.2tFT PfdSec FPE 1.02e 5.5 ...q 20.15 18.62 1028 18.62 -6.9FT HeitGl PRME ... ... ... 21.67 17.96 19.58 -1.9FT EM Sl n RNEM ... ... ... 59.26 45.46 1 48.29 -11.4FT LgShEq FTLS .16e .4 ...q 41.72 37.63 78 38.26 -2.6FT PfInc n FPEI ... ... ... 20.25 18.24 26 18.64 -7.4FT VolIn n HDMV ... ... ... 36.34 30.84 6 31.80 -7.3FT VolD n HUSV ... ... ... 24.32 21.53 27 23.80 +3.6FTEgyInco FEN 2.32 11.9 ...q 28.00 19.23 92 19.47 -26.6FTEnInfra FIF 1.32a 8.9 ...q 18.90 14.00 49 14.85 -16.7FtTrEnEq FFA .96 6.5 ...q 16.73 14.01 35 14.67 -9.4FTArcaBio FBT ... ... ...q 159.85 119.96 116 132.41 +6.3FTDJInet FDN ... ... ...q 147.73 105.78 833 117.59 +7.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.2 ...q 24.67 18.51 426 18.96 -16.8FT ConDis FXD .30e .7 ...q 45.57 38.68 127 40.00 -5.0FT ConStap FXG .75e 1.6 ...q 51.57 44.48 29 47.48 -2.4FT Engy FXN .33e 2.3 ...q 18.22 12.83 466 14.61 -5.6FT Fincl FXO .65e 2.2 ...q 32.97 28.74 240 29.87 -4.6FT HlthCr FXH ... ... ...q 85.31 66.83 374 73.49 +5.3FT IndPrd FXR .16e .4 ...q 43.24 35.29 345 37.90 -6.6FT Matls FXZ .37e 1.0 ...q 46.43 34.40 35 37.37 -14.8FT Tech FXL .13e .2 ...q 64.83 49.52 326 52.57 +2.4FT Utils FXU .67e 2.4 ...q 28.59 23.46 291 28.45 +9.3FTDJGlDiv FGD 1.42e 6.0 ...q 28.07 22.88 78 23.72 -9.9FT GlbRE FFR .75e 1.7 ... 46.68 41.42 3 44.54 -2.1FT NAEngy EMLP .93e 4.0 ...q 25.03 21.43 967 23.42 -4.6tFT HiLgSh FSD 1.20 8.7 ...q 16.88 13.83 88 13.85 -15.7FT USIPO FPX .32e .5 ...q 75.99 64.91 74 65.07 -4.6FTChnd FNI .19e .6 ...q 43.90 29.74 11 31.69 -20.0FT Dow30 n EDOW ... ... ... 23.96 19.75 354 22.96 +3.8FT EngCn FLM .58e 1.2 ...q 63.91 49.02 1 49.82 -16.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 20 47.17 -3.1FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.7 ...q 25.10 20.00 223 20.03 -17.8FT LCCore FEX .58e 1.0 ...q 63.26 54.72 78 56.72 -3.1FT LCGr FTC .24e .4 ...q 70.93 59.23 75 60.63 -.9FT LCVal FTA .82e 1.6 ...q 57.69 49.12 101 51.54 -5.7FT MLP&E FEI 1.42 13.0 ...q 16.50 10.84 292 10.91 -29.7FT MCCore FNX .51e .8 ...q 73.11 61.57 26 63.49 -3.4FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 157 29.63 -1.5FTFutStrt FMF ... ... ... 51.53 37.80 1 47.98 +.8FstTrMtg FMY 1.02 7.8 ...q 14.37 12.74 5 13.15 -7.6FT MultCG FAD .20e .3 ...q 77.78 62.52 13 65.60 -.1FT MultCV FAB .45e .8 ...q 59.34 51.70 9 53.99 -5.3FT MLPEn FPL 1.26 14.7 ...q 13.49 8.47 100 8.57 -27.8FT REIT FRI .39e 1.7 ...q 24.38 20.20 7 23.51 +1.0FT SCCore FYX .38e .6 ...q 70.45 56.67 95 60.75 -.7FTSpecFin FGB .70 11.2 ...q 6.65 5.65 90 6.27 +2.1FTStrHi2 FHY 1.32 11.1 ...q 12.91 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 19.70 5 20.08 -14.1FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 750 31.41 +1.8FT EmOp FEO 1.40 11.2 ...q 17.42 11.90 19 12.48 -23.5tFTrSenFlt FCT .72 6.0 ...q 13.42 11.98 89 12.03 -6.3FirstEngy FE 1.52f 3.9 8 39.38 29.34 5191 38.54 +25.9Fitbit n FIT ... ... ...dd 7.79 4.23 5253 5.31 -7.0500.com WBAI ... ... 35 23.22 5.22 44 8.01 -20.8FvPntHld n FPH ... ... ...dd 15.04 6.97 228 7.12 -49.5FlagstarB FBC ... ... 23 40.06 28.18 245 31.36 -16.2tF&C DynPf DFP 1.92 9.1 ...q 28.36 21.39 139 21.19 -20.5tFlrtyPfdInc PFD 1.08 8.9 ...q 15.97 12.21 40 12.15 -18.9FlrtyPfdOp PFO .88 7.7 ...q 12.12 10.60 18 11.36 -3.8tFlrtyPfdSc FFC 1.63 9.8 ...q 20.98 16.90 257 16.73 -18.2tFlrtyTotR FLC 1.63 9.4 ...q 22.00 17.45 24 17.40 -19.5Flanign BDL .25f .9 15 29.00 20.60 1 26.50 +12.3Fleetcor FLT ... ... 24 230.24 176.96 674 191.14 -.7FlexUSTilt TILT 1.74e 1.6 ...q 121.42 105.51 13 109.52 -2.1FlxEmgTilt TLTE 1.26e 2.6 ...q 65.59 46.04 187 49.22 -17.6FlxUpstNR GUNR .67e 2.1 ...q 35.54 30.47 565 31.61 -5.0Flx3yrTips TDTT .39e 1.6 ...q 24.60 23.71 509 23.86 -2.0Flx5yrTips TDTF .54e 2.2 ...q 25.46 23.80 253 24.02 -3.7FlxCoreSl n BNDC ... ... ... 28.51 23.61 6 23.84 -4.8FlexEMTilt TLEH ... ... ...q 33.14 25.68 26.87 -12.9FlxDMTilt TLDH ... ... ...q 30.34 25.55 1 26.16 -10.3FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 57.19 7 58.87 -6.2FlxGblInfr NFRA .95e 2.1 ...q 49.99 43.86 28 46.10 -5.4FlxDevTilt TLTD 1.88e 3.2 ...q 73.71 57.68 83 59.13 -14.6FlxIntDvDf IQDE 1.15e 5.4 ...q 27.04 20.66 7 21.47 -15.8FlxIntDvDy IQDY 1.02e 4.3 ...q 30.65 22.64 55 23.59 -17.5FlxIntlDiv IQDF 1.01e 4.5 ...q 28.63 21.56 818 22.50 -16.0FlxQDvDef QDEF 1.19e 2.7 ...q 47.58 41.50 9 44.64 +1.2FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 41.34 42.19 -4.6FlxQualDv QDF 1.22e 2.8 ...q 48.14 42.24 150 44.13 -2.0FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 159 75.41 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.51 -17.0Flor&Dec n FND ... ... 34 58.28 24.01 1946 32.24 -33.8Flotek FTK ... ... ...dd 6.77 1.51 638 1.58 -66.1FlowrsFds FLO .72 3.6 21 22.82 18.12 1470 19.98 +3.5Flowserve FLS .76 1.6 ...cc 56.86 38.79 960 48.83 +15.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.9 32 62.09 42.22 2333 43.65 -15.5FlyLeasing FLY 1.00 7.9 12 15.32 11.54 139 12.64 -2.1FEMSA FMX .74e .9 ... 101.12 80.86 235 87.00 -7.3FootLockr FL 1.38 2.8 28 59.40 38.17 3669 48.81 +4.1FordM F .60a 6.5 5 13.48 8.17 56209 9.25 -25.9ForestCA FCE/A .72 2.9 20 25.68 19.24 4002 25.26 +4.8tForestar FOR ... ... 9 26.39 14.84 28 14.83 -32.6ForsightEn FELP .13 ... ...dd 4.62 3.28 42 3.79 -13.3Fortis n FTS 1.80f 5.2 ... 38.05 30.88 271 34.91 -4.8Fortive n FTV .28 .4 ... 88.34 69.03 1375 73.76 +1.9FortTrInf n FTAI 1.32 8.3 ...dd 20.13 15.45 104 15.99 -19.8FortunaSlv FSM ... ... 14 6.08 3.24 647 3.42 -34.5FBHmSec FBHS .80 1.9 14 73.62 40.89 1936 42.76 -37.5ForumEn FET ... ... 14 17.95 7.03 908 7.68 -50.6FoundBld n FBM ... ... ... 16.40 9.26 38 9.72 -34.3FourCorP s FCPT 1.10 4.1 22 27.48 21.28 163 26.82 +4.4FourSeEd n FEDU 3.32 76.9 5 10.45 3.18 9 4.32 -52.0FrancoN g FNV .96 1.4 62 86.06 58.26 449 67.45 -15.6FrankCov FC ... ... ...dd 31.20 18.00 16 21.75 +4.8FrankFn n FSB .40p ... 15 41.50 30.80 98 34.28 +.5FrankLibInt FLQH ... ... ... 28.16 23.40 24 24.18 -4.6FrankLibEm FLQE ... ... ... 35.59 27.75 16 29.12 -11.9FrankLibGl FLQD ... ... ... 30.47 26.43 1 27.23 -6.4FrankLbGlE FLQG ... ... ... 32.51 28.71 29.65 -3.0FrnL LoV n FLLV ... ... ... 33.24 29.30 0 31.97 +5.5tFrnkLInvGr FLCO ... ... ... 24.87 22.94 1 22.91 -7.5FrnL IntO n FLIO ... ... ... 31.52 26.09 26.32 -10.5FrkL US Eq FLQL ... ... ... 31.59 27.66 40 29.74 +2.9FrankL Mun FLMB ... ... ... 25.38 23.76 1 23.97 -4.4FrnkL MunO FLMI ... ... ... 25.00 24.05 24.05 -3.6FrkL US Sm FLQS ... ... ... 30.76 25.18 27.92 +6.6FrkL USMid FLQM ... ... ... 30.41 26.71 4 28.44 +1.6FrankRes BEN .92 2.9 11 45.96 28.12 3638 32.22 -25.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 11.00 6.93 358 7.68 -28.5FrkLtdDur FTF .74 8.0 ...q 12.05 9.22 109 9.26 -21.7FrkUnv FT .47 7.3 ...q 7.36 6.43 18 6.51 -9.1FranksIntl FI .30 3.6 ... 9.75 4.93 628 8.37 +25.9FrptMcM FCX .20 1.7 7 20.25 10.59 16868 11.51 -39.3FresenMd FMS .51e 1.3 ... 57.94 38.43 227 39.01 -25.8FDelMnt FDP .60 2.0 13 52.43 29.06 182 29.73 -37.6FriedmInd FRD .24f 2.9 ...dd 11.47 5.15 56 8.38 +47.5Frontlne rs FRO .60e ... ...dd 7.49 3.79 458 6.56 +42.9FullerHB FUL .62f 1.3 20 59.58 41.26 307 46.77 -13.2FutureFuel FF .24a 1.4 22 18.97 11.32 277 17.68 +25.5G -GAMCO s GBL .08 .4 ... 30.44 19.53 17 21.50 -27.5GATX GATX 1.76f 2.2 16 91.12 57.28 192 80.45 +29.4GATX 66 GMTA ... ... ... 26.80 22.81 7 23.90 -9.0 GCP ApT n GCP ... ... 54 34.79 23.85 543 26.02 -18.4GDL Fund GDL .64 7.0 ...q 10.05 8.54 69 9.16 -5.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.36 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.9 ... 26.87 25.46 122 25.60 -1.3GMS Inc n GMS ... ... 12 39.98 14.89 278 17.05 -54.7GNC GNC .80 25.6 3 6.89 2.71 2249 3.13 -15.2GP Strat GPX ... ... 25 26.80 13.62 43 14.05 -39.4GTT Comm GTT ... ... ...dd 62.32 30.24 607 31.75 -32.4GabCvInc GCV .48 9.9 ...q 6.95 4.70 46 4.87 -17.4GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 1 25.97 -1.9GabDvInc GDV 1.32 6.4 ...q 24.97 20.07 184 20.67 -11.7GabDiv pfA GDVpA 1.47 5.7 ... 26.70 25.26 0 25.67 -1.8GabDiv pfD GDVpD 1.50 5.7 ... 26.95 25.36 3 26.21 -.5GabDiv pfG GDVpG 1.31 5.4 ... 25.66 23.63 4 24.19 -4.6GabelliET GAB .60 10.0 ...q 6.65 5.62 750 6.01 -2.9GabllE pfD GABpD 1.47 5.7 ... 26.52 25.23 0 25.80 -1.1GabllE pfG GABpG 1.25 5.4 ... 25.04 22.81 2 23.32 -5.5Gabeli pfJ GABpJ ... ... ... 26.72 24.20 2 24.99 -2.1GabEq pfH GABpH 1.25 5.4 ... 25.25 22.50 3 23.15 -7.9GabGSmM GGZ ... ... ... 13.21 10.55 63 10.75 -15.6GabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.05 1 24.15 -5.3GabGUtil GLU 1.20 6.7 ...q 21.96 17.71 9 17.99 -15.5GabGUtil pf GLUpA 3.00 6.3 ... 55.40 43.66 0 48.00 -4.4GabGoAn n GGO ... ... ... 24.74 15.50 1 17.00 -5.8GabGo pfA GGOpA ... ... ... 45.00 41.65 42.35 -1.5GabHlthW GRX .52 5.1 ...q 11.15 9.12 29 10.27 -.5GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.28 25.00 5 25.56 -1.0GabHlt pfB GRXpB 1.47 5.7 ... 26.99 25.20 25.87 -1.7GabMultT GGT .88e 10.6 ...q 10.09 7.63 38 8.30 -9.8GabMT pfB GGTpB 1.50 5.8 ... 26.76 25.26 0 25.93 -1.3GabMul pfE GGTpE ... ... ... 25.30 22.68 8 23.32 -7.1GabUtil GUT .60 9.7 ...q 7.20 5.68 158 6.20 -12.7GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.82 0 25.04 -2.2GabUtil pfC GUTpC ... ... ... 26.03 24.12 2 24.75 -2.8Gasa rs GFA ... ... ... 12.99 5.12 47 7.43 -41.1Gain Cap GCAP .24 3.2 12 13.26 6.08 282 7.54 -24.6sGallaghr AJG 1.64 2.1 30 78.51 62.04 1187 78.32 +23.8GamGldNR GGN .84 21.0 ...q 5.50 3.92 619 4.00 -23.2GamGld pfB GGNpB 1.25 5.7 ... 25.05 21.81 6 21.98 -11.4GamNRG&I GNT .84 15.5 ...q 6.94 5.25 87 5.41 -19.4GamNR pfA GNTpA 1.30 5.7 ... 26.27 22.50 1 22.76 -9.0GameStop GME 1.52 11.7 ...dd 20.31 12.20 3403 13.03 -27.4Gannett n GCI .64 6.6 ...cc 12.38 9.04 1367 9.77 -15.7Gap GPS .97 3.8 11 35.68 25.27 5631 25.44 -24.8GardDnv n GDI ... ... ... 38.00 23.33 1879 24.44 -28.0tGarrtMot n GTX ... ... ... 18.65 12.00 615 11.93 -35.1Gartner IT ... ... 44 161.21 111.57 489 145.34 +18.0GasLogPt GLOP 2.09f 8.7 11 25.99 21.85 93 24.06 -2.8GasLPt pfA GLOPpA ... ... ... 26.80 25.25 22 25.26 -3.2GasLog GLOG .60f 3.0 37 23.14 15.75 408 20.12 -9.6GasLog pfA GLOGpA 2.19 8.5 ... 28.20 25.20 15 25.70 -3.4Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1GatesInd n GTES ... ... 27 20.29 14.05 428 14.80 -18.1GazitGlobe GZT .37e 4.5 8 11.00 8.05 2 8.35 -20.7GeeGroup JOB ... ... ...dd 3.26 1.90 1 2.01 -27.7GencoSh rs GNK ... ... ...dd 20.07 8.60 328 8.72 -34.5Generac GNRC ... ... 20 60.70 42.96 315 56.19 +13.5tGAInv GAM 1.15e 1.1 ...q 37.33 31.45 49 31.41 -8.7GAInv pfB GAMpB 1.49 5.7 ... 26.86 25.51 1 26.06 -2.0GenDynam GD 3.72 2.1 19 230.00 164.76 984 179.38 -11.8GenElec GE .48 6.1 ...dd 19.39 7.72 147224 7.84 -55.1GECap5-53 GEK 1.18 4.8 ... 25.34 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.49 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.25 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 6868 44.23 -25.4tGenMoly GMO ... ... ...dd .46 .18 491 .18 -44.7GenMotors GM 1.52 4.3 ...dd 45.52 30.56 11591 35.68 -13.0GMot wtB GM/WSB ... ... ... 27.57 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 24.50 319 40.58 +24.9GenesWyo GWR ... ... 27 92.91 67.61 731 80.50 +2.2GenesisEn GEL 2.88f 12.6 ...cc 25.87 18.42 686 22.79 +2.0GenesisHlt GEN .24 17.3 ...dd 2.86 .60 231 1.39 +82.2GenieEn n GNE .30 4.6 ... 7.00 3.82 83 6.50 +49.1GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 5 7.63 +3.9Genpact G .30 ... 19 34.79 26.46 641 29.39 -7.4GenuPrt GPC 2.88 2.8 22 107.75 85.27 1019 101.66 +7.0Genworth GNW ... ... 3 4.92 2.66 3704 4.53 +45.7GeoGrp s GEO 1.88 8.4 13 28.06 19.05 515 22.37 -5.2GeoPark GPRK ... ... ... 21.88 8.40 188 18.09 +82.5tGaPw 77 n GPJA ... ... ... 26.14 21.99 14 22.07 -13.8Gerdau GGB .02e .5 ... 5.32 3.15 13984 4.30 +15.6GerNew GF 1.23e .5 ...q 21.49 15.55 26 15.90 -18.2GettyRlty GTY 1.40f 4.8 16 29.59 22.68 57 29.06 +7.0GigCapit n GIG ... ... ... 10.22 9.60 16 9.99 +3.6GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.4 18 34.19 25.33 526 31.26 -3.2Glatfelter GLT .52 4.0 10 23.85 12.90 255 13.14 -38.3Glaukos n GKOS ... ... ... 70.91 23.08 601 56.56 +120.5GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 3115 40.83 +15.1GblBrCopp BRSS .36f 1.1 15 39.05 27.50 97 31.74 -4.1GlbMed n GMRE .20p ... ...cc 10.05 6.34 116 9.25 +12.8GlMed pfA GMREpA 1.88 7.8 ... 25.87 23.50 4 24.01 -5.2GlobNetL n GNL .94 4.4 35 22.53 15.55 455 21.63 +5.1GlNetL pfA GNLpA 1.81 7.3 ... 26.22 24.06 4 24.75 -3.6GlobPtrs GLP 1.90 10.3 ...dd 21.05 15.17 83 18.38 +10.1GlobPtr pfA GLPpA 2.44 9.6 ... 25.80 25.20 10 25.36 GlobPay s GPN .04 ... 35 129.25 95.32 2260 104.38 +4.1GlbShipLs GSL .40 39.6 ...dd 1.53 .80 206 1.01 -12.9GlbShip pfB GSLpB 2.19 10.3 ... 25.36 15.60 1 21.34 -10.8GlbXNordic GXF .83e 4.0 ...q 24.52 20.16 0 20.64 -9.1GbXSpDvE SDEM .63e ... ...q 17.90 12.61 4 13.38 -17.8GbXUSRota SCTO .12p ... ...q 28.03 24.73 0 25.88 -1.6GblXEffic EFFE .16p ... ...q 27.69 25.29 0 25.64 -3.7GblXPortgl PGAL .36e 3.3 ...q 13.33 10.82 26 10.94 -8.0GblXColum GXG .41e 4.5 ...q 11.51 8.60 76 9.09 -9.3GblXEmFtr EMFM .40e 1.9 ...q 26.16 19.69 2 20.55 -14.3GbXMLP&E MLPX .60 4.9 ...q 14.60 11.36 895 12.21 -10.2GblXChMat CHIM .24e 1.5 ...q 24.12 15.40 0 16.45 -21.1GblXArg ARGT .09e .3 ...q 38.46 23.64 24 25.81 -26.9GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 74 24.38 -4.8tGXSupInPf SPFF .99 8.7 ...q 12.46 11.35 53 11.34 -6.7GblXGuru GURU .28e .9 ...q 33.04 28.53 2 29.94 +.8tGbXGreece GREK .13e 1.8 ...q 11.56 7.42 336 7.34 -28.6GblXChCon CHIQ .12e .9 ...q 19.98 12.75 23 13.86 -25.8GblX MLP MLPA .90e 10.4 ...q 10.88 8.14 1234 8.68 -12.0GblXFertil SOIL .25e 2.5 ...q 11.01 9.35 0 9.93 -5.7GblXChiEn CHIE .41e 3.4 ...q 13.77 10.98 12.09 +6.5GblXSupDv SDIV 1.42e 7.2 ... 22.60 18.74 126 18.96 -12.9GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.00 25 16.16 -10.2GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.66 15.74 -7.4GblXPakist PAK ... ... ...q 14.05 8.68 45 9.96 -19.5GblXChiInd CHII .35e 2.4 ...q 16.45 12.33 0 14.41 -5.7GblXNorway NORW .83e 6.2 ...q 15.47 12.71 46 13.36 +1.7GblXScUS n SCIU ... ... ...q 33.54 29.32 2 30.91 GblXScEu n SCID ... ... ...q 29.75 24.17 0 24.60 -11.3GblXScAs n SCIX ... ... ...q 27.08 22.81 23.66 -8.6GblXScJp n SCIJ ... ... ... 33.72 27.44 1 27.90 -12.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.25 21 23.25 -6.6GbXNigeria NGE .31e 1.8 ...q 27.10 16.60 3 17.43 -19.7GbX US Inf PAVE ... ... ... 17.80 14.43 17 15.45 -7.9GblFound n BOSS ... ... ... 22.52 16.87 1 18.00 +3.9GlbXCop rs COPX .43e 2.2 ...q 29.34 18.12 6 19.95 -27.1GlbXSilv rs SIL ... ... ...q 34.10 22.36 411 23.90 -26.8GlbXLith rs LIT ... ... ...q 41.21 28.83 163 31.46 -18.8GbX Gold rs GOEX ... ... ...q 24.36 17.51 7 18.30 -21.5GbXUran rs URA ... ... ...q 16.36 11.53 214 12.68 -15.7GlblScape GSB .06 1.3 25 4.73 3.20 35 4.52 +27.3Globalstar GSAT ... ... ...dd 1.63 .30 2863 .38 -70.8GlobantSA GLOB ... ... 53 66.41 37.94 366 51.37 +10.6GlobusMed GMED ... ... 42 57.83 36.27 660 50.33 +22.5Glowpoint GLOW ... ... ...dd .65 .12 321 .17 -52.2GoDaddy n GDDY ... ... 82 84.97 45.87 2136 59.25 +17.8GolLinhs s GOL ... ... ... 14.48 4.43 436 10.89 +24.3GoldFLtd GFI .02e .7 ... 4.54 2.20 2096 2.96 -31.2GoldResrc GORO .02 .5 98 7.33 3.66 395 3.93 -10.7GoldStdV g GSV ... ... ... 2.01 1.15 149 1.28 -26.9Goldcrp g GG .24 2.5 13 15.55 8.42 7586 9.48 -25.8GoldenMin AUMN ... ... ... .48 .19 72 .24 -43.5GoldSt grs GSS ... ... 6 4.60 2.52 140 3.04 tGldFld GV ... ... 7 5.35 2.82 99 2.70 -44.9tGoldS pfJ GSpJ 1.38 5.6 ... 27.74 24.60 390 24.50 -7.6GS BDC n GSBD 1.80 8.5 12 22.75 18.78 54 21.25 -4.2GS ActbtInt GSIE ... ... ...q 32.48 26.17 151 26.92 -10.3GS ActEM GEM ... ... ...q 39.44 28.65 205 30.72 -14.2GS ActEur GSEU .60e ... ... 33.94 27.48 5 27.98 -11.7GS AcInf n GTIP ... ... ... 49.66 49.05 0 49.43 -.1GS ActJpn GSIY ... ... ... 36.02 30.51 7 31.18 -7.3GS US LgC GSEW ... ... ... 47.17 41.01 12 42.84 -1.5GS HYBd n GHYB ... ... ... 50.05 46.99 1 47.05 -5.0GS CpBd n GIGB ... ... ... 50.30 46.79 5 46.88 -6.7GS ActLgC GSLC ... ... ...q 59.45 51.00 224 54.04 +1.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 276 100.13 +.2GS Indus n GVIP ... ... ... 58.95 50.50 9 51.80 -2.2GS SCap n GSSC ... ... ... 49.66 40.68 51 43.01 -.7GSCI37 GSC ... ... ...q 34.91 17.55 1 23.83 -.6tGoldmanS GS 3.20f 1.6 16 275.31 198.44 3417 198.22 -22.2tGoldS pfK GSpK 1.59 6.2 ... 29.30 25.72 62 25.61 -10.3GoldS pfN GSpN ... ... ... 28.34 25.16 52 25.32 -9.1GoldS pfB GSpB 1.55 6.0 ... 27.40 25.20 6 26.03 +.6tGoldS pfC GSpC 1.02 4.9 ... 25.27 20.52 23 20.70 -9.0tGoldS pfA GSpA .96 4.7 ... 23.97 20.19 81 20.38 -9.6tGoldS pfD GSpD 1.02 5.0 ... 23.52 20.19 309 20.56 -9.0GS MLPEn GER .64 11.5 ...q 7.29 5.25 355 5.55 -9.8GS MLPInc GMZ 1.38 17.1 ... 10.33 7.55 260 8.08 -9.6GoodrPet n GDP ... ... ... 15.75 9.50 10 14.49 +32.8GormanR GRC .54f 1.6 23 38.26 26.53 42 33.32 +6.8vjGrace GRA .96 1.5 18 75.59 58.48 795 62.24 -11.3Graco s GGG .53 1.2 14 49.69 37.36 674 43.24 -4.4GrahamCp GHM .40 1.6 18 28.98 18.50 12 25.17 +20.3GrahamH s GHC 5.32 .8 24 660.00 537.40 13 639.16 +14.5Graingr GWW 5.44 1.8 22 372.06 196.94 663 305.10 +29.1Grmrcy pfA GPTpA 1.78 7.1 ... 27.00 24.41 24.99 -7.2GranTrra g GTE ... ... ...dd 3.96 2.05 1515 2.71 +.4GranaMon GRAM .25e 7.8 ... 4.10 2.25 29 3.20 +12.3GraniteC GVA .52 1.0 35 68.58 39.51 441 51.92 -18.1GranitPnt n GPMT 1.60f 8.6 56 19.33 16.15 398 18.55 +4.6GraniteRE GRP/U 2.30 ... ... 44.24 36.24 2 41.87 +7.1Gran Gld n BAR ... ... ... 136.05 117.15 67 122.13 -6.3GranCom n COMB ... ... ... 27.39 24.54 14 25.39 -3.0GranSP n COMG ... ... ... 32.29 26.04 0 27.39 -1.1GrphTInt n EAF .15e 1.0 ... 24.36 13.72 1020 14.80 -4.5GraphPkg GPK .30 2.6 12 16.74 10.04 2268 11.59 -25.0GrayTelev GTN ... ... 14 20.24 10.70 1107 17.80 +6.3GrayTvA GTN/A ... ... 25 18.21 9.50 1 16.36 +14.0GrtAjax n AJX 1.20 9.3 8 14.50 12.27 28 12.89 -6.7GrtAjx24 n AJXA ... ... ... 26.37 24.54 1 24.80 -2.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .54 356 .60 -53.4GrtWstBcp GWB 1.00 2.7 14 46.03 31.54 631 36.95 -7.2GreenDot GDOT ... ... 37 93.00 54.08 664 77.27 +28.2GreenTrH n GHG ... ... ... 25.10 9.50 137 12.84 -.8GreenbCos GBX 1.00f 2.2 10 64.87 43.05 434 45.76 -14.1Greenhill GHL .20 .8 ...dd 33.45 16.25 284 24.85 +27.4Greif A GEF 1.76f 3.4 15 65.60 44.66 117 51.24 -15.4Greif B GEF/B 2.64e 5.0 12 71.95 48.00 6 53.00 -23.6Griffon GFF .29f 2.4 12 23.95 10.15 384 11.84 -41.8Group1 GPI 1.00 1.8 8 84.47 52.41 272 56.73 -20.1GrubHub GRUB ... ... ...cc 149.35 64.38 2897 80.42 +12.0GAeroPac PAC 4.68e 6.4 ... 111.60 70.89 40 73.45 -28.5GpoASur ASR 3.31e ... ... 212.70 139.23 53 146.79 -19.6 GpoAvalAc AVAL .40 5.4 ... 9.51 6.67 277 7.45 -12.4GpFnSnMx BSMX .30e 4.2 ... 8.69 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.07 0 9.00 -3.7GpSuprvi n SUPV ... ... ... 33.85 4.91 715 9.10 -69.0GpTelevisa TV ... ... ... 21.41 13.42 2292 14.76 -20.9GuangRy GSH .63e 3.2 ... 37.43 17.72 5 19.28 -42.3Guess GES .90 4.4 ...cc 26.95 14.17 565 20.44 +21.1GuggBAB GBAB 1.66 8.3 ...q 23.12 19.91 47 20.00 -12.0Gug 27Cp n BSCR ... ... ... 20.09 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.22 23.92 24.07 -3.2tGugCrdAllo GGM 2.18 11.4 ...q 23.10 19.56 58 19.11 -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 204.48 180.01 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 62.32 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 101.54 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 26.34 27.33 +.6GugS&P100 OEW ... ... ... 35.08 30.17 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.54 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 32.79 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 167.46 147.95 155.08 +.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 122.75 106.75 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 138.92 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.87 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 112.11 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 173.15 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 41.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.53 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 122.23 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 94.07 97.66 -2.4GugEnhEq GPM .96 12.0 ...q 9.42 7.63 111 8.02 -9.9GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.82 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 28.54 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.74 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 14.61 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 ... ... ... 19.82 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.04 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.82 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.70 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.78 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 25.23 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.17 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.08 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.02 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.27 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 24.76 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.58 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.22 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 21.40 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.18 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 49.56 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 40.99 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 11.4 ...q 22.39 18.80 211 19.15 -11.3Guidewire GWRE ... ... ...dd 107.79 70.06 1041 80.79 +8.8GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 25.45 28.37 -.4H -HCA Hldg HCA .35p ... 21 144.96 74.26 2694 135.16 +53.9HCI Grp HCI 1.50 2.7 ...dd 59.32 28.70 78 55.40 +85.3HCP Inc HCP 1.48 5.2 16 29.32 21.48 2485 28.66 +9.9HDFC Bk HDB .37e .4 ... 112.10 85.43 749 96.03 -5.5HECO pfU HEpU 1.62 6.1 ... 27.62 25.05 26.76 +1.1HFF Inc HF 1.80e ... 16 51.74 32.99 128 37.39 -23.1HMG HMG ... ... ...dd 16.33 9.04 2 14.24 +14.0HNI Corp HNI 1.18 3.1 18 45.40 32.55 121 38.37 -.5HP Inc HPQ .64f 2.7 8 27.08 19.31 9902 23.55 +12.1HSBC HSBC 1.50e 3.6 ... 55.89 38.23 1588 41.91 -18.8HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 32 25.75 -.3HSBC 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 -4.3Haemonet HAE ... ... ...cc 117.56 55.84 567 102.85 +77.1HalconRes wt HK/WS ... ... ... 1.08 .45 .80 +21.2tHalconRs n HK ... ... ... 9.07 2.86 5692 2.97 -60.8Hallibrtn HAL .72 2.2 ...cc 57.86 31.75 12176 32.99 -32.5HamBchBr HBB .34 1.5 ... 32.87 18.03 37 22.09 -14.0HancFinOp BTO 1.48 4.2 ...q 41.00 32.03 40 35.06 -10.9HanJS JHS .87e 6.7 ...q 15.12 12.80 5 13.03 -12.3tHanJI JHI 1.45e 9.5 ...q 18.12 15.18 17 15.19 -13.2HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 60 15.51 -9.5HanPfEq HPI 1.68 8.0 ...q 22.85 19.73 57 20.87 -2.6HanPfd2 HPF 1.68 8.3 ...q 21.90 19.39 43 20.14 -6.3HanPfd3 HPS 1.47 8.4 ...q 19.19 16.80 30 17.43 -7.0HanTxAdv HTD 1.45 6.5 ...q 26.04 21.00 75 22.48 -8.8tHanesbds s HBI .60 4.0 8 23.33 14.83 8078 14.93 -28.6HannArms HASI 1.32 5.7 36 24.57 17.33 428 23.26 -3.3HanoverIns THG 2.16 1.9 61 131.44 101.81 396 112.05 +3.7HanovIns53 THGA 1.59 6.3 ... 25.86 24.83 4 25.21 -.5HarleyD HOG 1.48 3.7 14 56.50 35.76 2236 40.19 -21.0HarmonyG HMY .05 ... ... 2.53 1.43 1659 1.69 -9.6HarrisCorp HRS 2.74f 1.9 26 175.50 138.08 1439 148.10 +4.6Harsco HSC .20m .8 68 30.05 15.55 279 26.50 +42.1HarteHk rs HHS ... ... ... 12.16 4.34 7 4.55 Hrt TotR n HTRB ... ... ... 40.14 38.39 0 38.44 -4.0HrtMuOp n HMOP ... ... ... 42.46 39.08 39.32 -2.1HartfFn42 HGH 1.97 7.1 ... 30.84 27.35 32 27.73 -5.2HartfdFn HIG 1.20 2.7 15 59.20 43.31 3140 43.83 -22.1HartfFn wt HIG/WS ... ... ... 53.33 49.08 51.29 -.5Haverty HVT .72 3.3 22 25.10 17.70 107 21.64 -4.5HavertyA HVT/A .38a 1.8 16 24.95 18.00 21.56 -7.6HawaiiEl HE 1.24 3.3 26 38.72 31.72 444 37.95 +5.0Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 3.13 931 3.23 -45.7HlthcrRlty HR 1.20 4.1 47 33.98 26.09 979 29.38 -8.5HlthcreTr HTA 1.22 4.5 52 31.69 24.06 1773 26.88 -10.5HeclaM HL .01e .4 ...dd 4.63 2.17 4207 2.57 -35.3HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.75 +3.3Heico s HEI .13 ... ... 97.32 69.29 373 82.07 Heico A s HEI/A ... ... 50 79.00 58.33 332 64.76 HelixEn HLX ... ... 6 10.89 5.44 1456 7.92 +5.0HelmPayne HP 2.80f 4.4 ...dd 75.02 54.00 1943 64.36 -.4Hemisphrx rs HEB ... ... ... .65 .15 244 .21 -40.8Herbalif s HLF ... ... 24 60.41 32.70 765 54.38 HercHld n HRI ... ... ... 72.99 30.60 310 35.59 -43.2HercTGC HTGC 1.24 10.1 10q 13.84 11.55 860 12.23 -6.8HercTG 24 HTGX 1.56 6.2 ... 25.77 24.93 1 25.12 -2.0HeritageIns HRTG .24 1.5 ...cc 19.15 12.85 80 16.12 -10.5Hersha pfC HTpC 1.72 7.4 ... 25.59 22.74 23.09 -8.2Hersha rs HT 1.12 6.2 23 24.16 16.60 253 17.95 +3.2Hersha pfD HTpD 1.63 7.8 ... 25.79 20.67 18 20.96 -15.0Hersha pfE HTpE ... ... ... 25.55 20.66 3 21.18 -14.4Hershey HSY 2.89 2.7 24 115.82 89.10 1119 108.35 -4.5HertzGl HTZ ... ... ... 25.14 13.01 2640 18.60 -15.8Hess HES 1.00 1.8 ...dd 74.81 40.37 2010 56.96 +20.0Hess pfA HESpA ... ... ... 83.01 50.17 51 63.25 +9.3HessMidP n HESM 1.43f 7.0 19 24.51 18.32 21 20.34 +2.7HP Ent n HPE .45e 3.0 12 19.48 12.82 12360 14.83 +3.3Hexcel HXL .60f 1.0 19 73.42 56.46 426 58.87 -4.8Hi-Crush HCLP 1.67e 23.5 8 16.65 6.13 1597 7.14 -33.3HighPtRs HPR ... ... ...dd 7.60 3.45 1962 4.12 -19.7HighlFlR n HFRO ... ... ... 16.60 15.00 136 15.10 -2.6HighwdPrp HIW 1.85 4.2 23 52.58 41.34 786 43.71 -14.1Hill-Rom HRC .80 .9 29 98.96 78.16 439 91.54 +8.6HillenInc HI .83 1.8 38 53.41 41.80 289 45.21 +1.1HillmCT pf HLMp 2.90 9.4 ... 36.78 26.00 6 30.75 -10.5HilltopH HTH .28 1.5 10 28.32 17.16 693 19.24 -24.0HilGrVa n HGV ... ... ... 47.75 26.20 2506 29.54 -29.6Hilton HLT .60 .8 36 88.11 63.76 4315 71.20 -10.8HoeghLP HMLP 1.76 10.4 10 19.85 15.33 60 16.99 -8.9Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 14 25.31 -5.9HollyEngy HEP 2.64 9.2 14 34.62 26.09 132 28.65 -11.8HollyFront HFC 1.32 2.1 15 83.28 42.42 2790 62.33 +21.7HomeDp HD 4.12 2.4 19 215.43 167.80 6072 173.59 -8.4Honda HMC .84e 3.0 ... 37.29 26.04 936 28.05 -17.7HonwllIntl HON 3.28f 2.2 42 167.72 139.30 2251 147.47 -3.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.9 24 47.65 37.37 106 39.62 -10.2HorizGbl n HZN ... ... ...dd 14.80 1.62 842 1.97 -85.9HorizFn22 n HTFA ... ... ... 26.00 25.06 7 25.36 -.1HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 53.32 46.37 9 48.50 -3.6HorGKWld KLDW ... ... ...q 35.73 30.72 9 31.25 -6.6HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 18.91 10 18.76 -12.3JamesPurp JPBI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.27 23.15 +3.9sHormel s HRL .75 1.7 25 46.05 31.71 5398 45.36 +24.6Hornbeck HOS ... ... ...dd 6.14 2.68 78 3.54 +13.8HostHotls HST 1.00a 5.2 47 22.47 17.93 6702 19.15 -3.5HoulihnL n HLI 1.08 2.7 16 53.20 38.85 172 40.65 -10.5HstnAEn HUSA ... ... ... .47 .20 277 .24 -26.4HovnanE HOV ... ... ...dd 3.41 1.22 875 1.29 -61.5HHughes HHC ... ... 28 142.36 104.83 208 109.69 -16.4HuanPwr HNP 2.45e 10.1 ... 31.03 20.51 48 24.32 -2.7Hubbell HUBB 3.36f 3.2 17 149.03 97.02 337 105.37 -22.1HubSpot HUBS ... ... ...dd 162.20 73.15 1167 114.54 +29.6HudBayM g HBM .02 ... 7 10.25 3.44 404 4.89 -44.4HudBay wt HBM/WS ... ... ... .53 .12 .31 HudsPacP HPP 1.00 3.3 25 36.06 28.25 990 30.46 -11.1Humana HUM 2.00 .6 26 355.88 231.90 1038 310.40 +25.1HuntCoFn HCFT .08e 2.3 5 4.23 2.55 20 3.46 -13.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5tHuntgUSEq HUSE 1.86e .7 ...q 41.49 35.67 38 35.44 -7.6HuntgtnEco HECO .47e .2 ...q 44.92 39.67 9 41.56 -.3HuntgtnIng HII 3.44f 1.6 20 276.69 201.91 453 211.83 -10.1Huntsmn HUN .65 3.1 7 36.09 19.26 3762 20.68 -37.9Huya n HUYA ... ... ... 50.82 15.25 1195 17.63 +9.8Hyatt H .60 .9 33 84.89 64.82 806 69.75 -5.2HysterYale HY 1.24f 1.9 17 91.39 56.40 46 63.92 -24.9I -IAMGld g IAG 1.52f 47.8 ...dd 6.52 2.75 2757 3.18 -45.5ICICI Bk IBN .16e 1.6 ... 11.26 7.61 7308 10.06 +3.4IDT Cp IDT 1.00f 11.8 50 16.48 4.82 110 8.48 -20.0IEC Elec IEC ... ... ...dd 6.80 3.42 14 5.18 +25.7ING ING .14e 1.1 ... 20.58 11.47 3990 12.47 -32.4ING 6.125 ISG 1.53 6.1 ... 26.34 24.93 40 25.06 -1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 37

ING 6.375 ISF 1.59 6.3 ... 26.40 25.11 45 25.28 -1.6ION Geo rs IO ... ... ...dd 32.45 8.50 100 9.60 -51.4iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.41 24.77 -1.3IQ M Ins n MMIN ... ... ... 29.89 24.32 24.46 -3.1IQ HdgMult QAI ... ... ...q 33.13 29.02 139 29.79 -2.1IQ Hedge MCRO ... ... ...q 27.20 25.38 0 25.73 -3.1IQ HdgLgS QLS ... ... ...q 24.53 21.11 0 21.15 -3.4IQ Ch SC n CSML ... ... ... 29.96 24.44 33 25.18 -10.2IQ HdgEv QED ... ... ...q 22.00 20.76 0 20.93 +.1IQ HiYlVl n HYLV ... ... ... 25.39 19.57 23.71 -5.7IQ CorePl n AGGP ... ... ... 20.10 18.23 40 18.78 -5.9IQ CoreBd n AGGE ... ... ... 19.78 18.22 2 18.34 -6.3IQHdgMNt QMN .34e 1.3 ...q 26.08 25.53 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.53 0 22.91 -6.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 20.28 -10.1IQ 50HgEur HFXE ... ... ...q 21.45 17.83 1 18.20 -10.5IQ 50HIntl HFXI ... ... ...q 22.80 18.95 55 19.43 -10.3IQ RealRtn CPI ... ... ...q 28.21 27.17 4 27.46 +.1IQUSReSC ROOF 1.43e 5.8 ...q 27.62 22.60 5 24.77 -5.9IQMrgArb MNA ... ... ...q 32.11 30.25 342 31.86 +2.6IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 28.98 0 30.90 -11.5IQGblOilSC 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 15 26.84 -6.0IQVIA Hldg IQV ... ... 16 135.48 91.57 1222 115.44 +17.9IRSA IRS ... ... ... 32.97 12.66 10 13.18 -55.5iShGold IAU ... ... ...q 13.11 11.25 9664 11.73 -6.2iShGSCI GSG ... ... ...q 18.81 15.31 484 16.17 -.7iSAstla EWA 1.01e 4.9 ...q 24.19 19.71 1800 20.62 -11.0iSAstria EWO .37e 1.8 ...q 27.41 20.27 19 20.77 -15.7iShBelg EWK .51e 2.9 ...q 23.00 17.02 4 17.78 -15.4iShBrazil EWZ .67e 1.7 ...q 47.85 30.65 23062 39.91 -1.3iShCanada EWC .48e 1.8 ...q 30.60 25.76 1840 26.55 -10.4iShEMU EZU .86e 2.3 ...q 47.13 36.31 5136 37.36 -13.9iSFrance EWQ .58e 2.1 ...q 33.73 27.58 541 28.16 -9.8iShGerm EWG .60e 2.2 ...q 35.87 26.36 4173 26.95 -18.4iSh HK EWH .61e 2.7 ...q 26.93 21.10 5111 22.78 -10.4iSh SKor EWY .65e 1.1 ...q 79.07 56.34 4219 59.95 -20.0iShMexico EWW .78e 1.9 ...q 54.65 40.00 7394 41.18 -16.5iShNeth EWN .66e 2.3 ...q 34.09 26.98 159 28.40 -10.5iSPacxJpn EPP 1.66e 3.9 ...q 50.34 40.43 387 42.58 -10.9iShSoAfr EZA 1.02e 1.9 ...q 76.53 46.63 418 52.32 -25.2iShSpain EWP .99e 3.5 ...q 36.38 26.99 428 28.56 -12.8iSSwedn EWD .76e 2.6 ...q 36.71 28.30 267 28.82 -15.0iShSwitz EWL .75e 2.3 ...q 37.84 31.87 1399 32.62 -8.3iShFrntr100 FM .30e 1.1 ...q 36.19 26.38 151 27.17 -18.0tiShGlHiY bt GHYG 2.09e 4.4 ... 51.63 47.40 16 47.36 -6.1iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.29 7 50.46 -7.3iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 45.81 4 47.54 -7.1iShEMkHY EMHY 3.98 8.8 ...q 50.52 44.12 32 45.04 -9.9iShAsiaPDv DVYA 2.29e 5.4 ...q 51.42 40.63 6 42.29 -15.6iShEmMDv DVYE 1.83e 4.7 ...q 46.11 36.32 88 38.53 -7.9iShGblSilv SLVP .29e 3.7 ...q 11.33 7.34 30 7.81 -27.9iShGblEnP FILL .59e 2.8 ...q 24.78 19.50 10 21.05 -2.3iShGblAgri VEGI .55e 2.0 ...q 31.00 26.94 4 28.12 -4.2iShMsciWld URTH 1.57e 1.9 ...q 94.23 82.62 204 84.76 -3.8iShEMktSC EEMS .89e 2.1 ...q 57.36 39.88 20 43.02 -19.0iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 83 44.07 -8.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 230 85.21 +1.1iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 53.10 367 56.29 -7.4iShJpnSC SCJ 1.81e 2.6 ...q 85.34 67.54 9 70.33 -11.9iShThai THD 1.88e 2.2 ...q 103.71 81.10 181 85.39 -7.7iShIsrael EIS .81e 1.5 ...q 58.39 47.57 7 54.48 +6.2iShChile ECH .71e 1.6 ...q 56.53 40.83 422 43.78 -16.1iShBRIC BKF .54e 1.4 ...q 50.94 36.22 10 39.19 -11.9iShsUSA EUSA .67e 1.2 ...q 60.35 52.43 35 54.58 -1.6iShSilver SLV ... ... ...q 16.64 13.11 6230 13.55 -15.3iShS&P100 OEF 1.92e 1.6 ...q 131.30 112.07 630 119.94 +1.1iShMrnLV JKF 2.46e 2.4 ...q 112.57 98.00 8 104.60 -.9iShMrnLG JKE 1.20e .7 ...q 187.59 152.24 41 164.67 +5.2iShMrnLC JKD 2.24e 1.4 ...q 170.86 148.86 18 157.22 -1.1iShBrazSC EWZS .40e 2.7 ...q 18.14 10.92 33 14.60 -10.4tiShIntlPfd IPFF .96e 5.9 ...q 19.76 16.40 9 16.29 -12.7iShSPTUS s ITOT ... ... ...q 67.60 57.84 2038 61.27 +.2iShSTNtMu SUB .86 .8 ...q 105.39 104.25 168 104.58 -.3iShAgcyBd AGZ 1.81 1.6 ...q 113.61 109.81 50 110.73 -2.1iShTIPS TIP 1.69e 1.5 ...q 114.31 107.53 1502 109.27 -4.2iShChinaLC FXI .87e 2.1 ...q 54.00 37.85 32063 40.78 -11.7iShTransp IYT 1.70e .9 ...q 209.43 170.44 149 189.95 -.9iShChinaSC ECNS 1.73e 4.1 ...q 56.49 39.61 5 42.63 -15.7iSCorSP500 IVV 4.38e 1.6 ...q 296.69 254.77 3555 271.13 +.8iSMornMC JKG 2.32e 1.3 ...q 194.94 169.30 3 177.00 -4.7iShUSAgBd AGG 2.65e 2.4 ...q 109.63 103.94 4673 104.65 -4.3iShEMkts EEM .59e 1.5 ...q 52.08 37.58 77575 40.35 -14.4iShiBoxIG LQD 3.87 3.5 ...q 121.85 111.32 9774 111.62 -8.2iSKokusai TOK 1.60e 2.6 ...q 69.65 61.00 31 62.44 -3.4iShCorUSTr GOVT .33 1.4 ...q 25.24 24.05 1045 24.32 -3.0iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.4 ...q 62.55 51.25 120 52.51 -13.2iShGblTech IXN 1.10e .7 ...q 177.61 146.24 110 152.42 -.8iShAaa-ACp QLTA 1.51e 3.1 ...q 52.95 49.30 15 49.41 -6.5iSMrnMCG JKH .59e .3 ...q 238.37 192.52 6 204.86 +1.2iShIndones EIDO .35e 1.5 ...q 30.61 20.88 1796 24.00 -15.6iSSP500Gr IVW 2.03e 1.3 ...q 178.61 146.70 1057 158.87 +4.0iShNYMun s NYF ... ... ...q 56.00 53.44 17 53.88 -3.4iShGblHcr s IXJ ... ... ...q 63.76 53.82 186 60.08 iShGblFin IXG 1.28e 2.0 ...q 76.01 59.54 24 62.76 -10.3iShUSAQlt QUAL 1.04e 1.3 ...q 91.47 78.63 1084 82.73 -.2iSSPGlbEn IXC 1.01e 3.0 ...q 39.50 32.09 141 33.85 -4.8iShCalMn s CMF ... ... ...q 59.60 56.90 183 57.43 -2.9iSh CMBS CMBS 1.00 2.0 ...q 52.05 48.92 18 49.42 -3.6iShUSASize SIZE 1.26e 1.5 ...q 89.78 75.90 3 83.63 -.3iSGblInfra IGF 1.27e 3.1 ...q 46.80 40.04 251 40.98 -9.4iShNANatR IGE .85e 2.7 ...q 38.33 30.33 112 31.52 -11.1iSh JPXNik JPXN ... ... ... 70.78 57.00 4 58.35 -10.2iShUSAVal VLUE 1.49e 1.8 ...q 89.71 78.50 547 81.10 -3.0iShLatAm ILF .60e 1.8 ...q 39.54 28.66 2038 32.58 -4.7iShUSAMo MTUM .81e .8 ...q 120.05 100.20 1843 103.97 +.8iShMrnMCV JKI 2.72e 1.7 ...q 172.45 146.96 5 155.51 -2.5iShPhilpns EPHE .20e .7 ...q 40.19 28.05 214 30.66 -21.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 105.81 1252 111.34 -2.5iShNMuBd MUB 2.59 2.4 ...q 111.25 106.42 1345 107.37 -3.0iShUKSC bt EWUS 1.38e 3.8 ...q 46.20 36.64 1 36.77 -15.7iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 11 52.24 -.3iShIntlDev WPS 1.16e 3.2 ...q 42.27 34.65 12 35.72 -9.6iShAsia50 AIA 1.02e 1.8 ...q 72.96 53.05 26 56.37 -14.6iSh20 yrT TLT 3.05 2.7 ...q 128.59 111.90 6937 115.02 -9.3iSRTop200G IWY .82e 1.1 ...q 86.21 70.37 114 75.40 +3.1iShRTop200 IWL 1.02e 1.6 ...q 68.45 58.68 11 62.42 +1.5iShIntSelDv IDV 1.51e 4.5 ...q 35.93 29.84 613 30.93 -8.5iS Eafe EFA 1.66e 2.7 ...q 75.27 60.58 30410 62.41 -11.2iShGerSC bt EWGS .69e 1.3 ...q 70.42 51.67 2 52.46 -18.4iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.07 1232 84.45 -5.3iShCrLTBd ILTB 2.54 4.4 ...q 65.21 56.88 14 57.40 -11.4iSRusMCG IWP 1.02e .9 ...q 137.73 114.94 527 119.73 -.8iShNorC bt ENOR .58e 2.3 ...q 29.74 24.60 8 25.74 -.2iShRsMd s IWR ... ... ...q 56.23 48.54 1284 50.42 iShMrnSC JKJ 1.78e 1.1 ...q 186.59 157.73 2 165.86 -4.8iShIreland EIRL .55e 1.4 ...q 50.12 39.59 5 39.97 -16.7iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.32 2573 183.70 -3.2LgTrmBd IGLB 2.67 4.8 ...q 63.67 55.04 100 55.20 -12.7tiShiBxHYB HYG 5.09 6.1 ...q 88.03 82.99 36567 83.01 -4.9iShFinlC bt EFNL .51e 1.4 ...q 45.01 36.00 1 37.72 -4.3iShSft IGV .12e .1 ...q 206.66 148.79 879 170.87 +10.5iShCorUS n FTY ... ... ... 51.25 43.20 96 48.48 -2.3iShDenC bt EDEN .81e 1.4 ...q 71.11 56.40 17 58.57 -13.3iShNetw IGN .25e .5 ...q 56.70 47.35 9 49.65 +2.4iShNATch IGM .73e .4 ...q 211.58 163.64 76 177.20 +5.0iShResRE REZ 2.01e 3.1 ...q 65.90 53.83 16 65.40 +5.1iSh2019Mun IBMH .27 1.1 ...q 25.44 24.92 25 25.34 +.1iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 229 102.99 +1.6iShKLDSoc DSI 1.11e 1.1 ...q 108.10 93.50 68 98.69 +.5iShGbl100 s IOO ... ... ...q 49.47 43.63 71 45.63 -.6iShConsSv IYC 1.50e .8 ...q 213.17 168.88 25 192.03 +7.1iShGvCrBd GBF 2.86 2.6 ...q 114.56 108.14 13 108.74 -4.6iShIndia bt INDA .24e .7 ...q 38.21 28.96 3778 32.40 -10.2iSR1KVal IWD 2.41e 2.0 ...q 131.56 116.03 3512 121.96 -1.9iSMrnSCG JKK .87e .5 ...q 217.00 168.90 9 178.80 -.4iShPoland EPOL .42e 1.9 ...q 30.19 20.91 275 22.21 -18.0iSMCGth IJK 1.88e .9 ...q 238.39 201.91 77 209.22 -3.1iShIntGvC GVI 1.99 1.9 ...q 110.53 106.40 161 107.07 -2.5iSR1KGr IWF 1.45e 1.1 ...q 157.30 129.08 2370 137.70 +2.2iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 32 37.06 -29.5iSRus1K IWB 2.36e 1.6 ...q 164.13 140.76 1708 149.26 +.4iSR2KVal IWN 1.98e 1.6 ...q 137.85 116.72 2019 121.72 -3.2iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 1474 183.68 -1.6iSh10-20TB TLH 2.99 2.3 ...q 137.28 125.53 16 127.99 -5.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2060 50.85 +.1iShR2K IWM 1.77e 1.2 ...q 173.39 142.50 21517 148.86 -2.4iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 870 91.42 +1.4iShChina MCHI .61e 1.1 ...q 76.72 50.45 4551 55.25 -17.0iSEafeMnV EFAV 2.81e 4.1 ...q 76.51 66.88 962 68.77 -5.8iSRus3K IWV 2.47e 1.6 ...q 174.73 149.68 550 158.44 +.2iSGblMatl MXI 1.02e 1.7 ...q 75.19 58.55 7 61.52 -12.2iShUtils IDU 4.54e 3.2 ...q 142.50 119.51 169 140.05 +5.4iSUSAMinV USMV .87e 1.6 ...q 57.67 49.71 3435 55.61 +5.4iSMrnSCV JKL 2.98e 2.1 ...q 159.20 135.69 4 140.00 -8.1iShMCVal IJJ 2.16e 1.4 ...q 171.00 146.80 105 155.22 -3.1iShGblUtil JXI 1.99e 3.9 ...q 53.00 45.15 5 50.69 +2.3iShTelecm IYZ .68e 2.4 ...q 30.68 26.34 922 28.24 -4.0iShTech IYW 1.20e .7 ...q 196.97 155.43 619 166.17 +2.1iShGblIndl EXI 1.40e 1.7 ...q 100.28 80.69 8 83.94 -9.6iShGblCSt s KXI ... ... ...q 54.58 47.79 42 50.00 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 5519 80.65 -.4iSGblCnDis RXI 1.39e 1.3 ...q 121.28 103.98 12 105.65 -3.4iSh0-5Tips STIP ... ... ...q 100.49 97.95 213 98.36 -1.5iShHmCnst ITB .09e .3 ...q 46.56 29.47 2985 31.08 -28.9iShInds IYJ 1.65e 1.2 ...q 160.57 133.17 83 140.07 -5.0iShAerosp ITA 1.31e .7 ...q 218.83 177.85 243 189.35 +.7iShHltcare IYH 3.01e 1.6 ...q 204.83 166.89 130 191.82 +10.1iShFinSv IYG 1.21e 1.0 ...q 142.14 120.13 202 126.27 -3.2iShRegBks IAT .61e 1.3 ...q 54.74 43.29 170 47.24 -4.2iShInsur IAK .82e 1.3 ...q 69.95 59.09 3 62.14 -6.7iShFincls IYF 1.45e 1.2 ...q 126.54 110.79 329 117.32 -1.8iShBroker IAI .65e 1.1 ...q 70.58 57.86 58 61.33 -2.3iShUSEngy IYE 1.14e 3.1 ...q 43.75 35.18 542 36.82 -7.1iShESGSel KLD 1.14e 1.0 ...q 121.33 105.60 15 110.96 -.1iShCrSPS s IJR ... ... ...q 90.56 72.12 3057 77.80 +1.3iShMedDev IHI 1.57e .8 ...q 228.90 170.27 134 204.13 +17.6iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 231 116.43 -8.1iShHltcPrv IHF .24e .1 ...q 203.31 146.07 63 189.90 +21.1iShCorTInt IXUS 1.28e 2.3 ...q 67.93 53.55 1195 55.56 -11.9iShPharm IHE 3.11e 1.0 ...q 170.26 139.28 9 153.46 -.6iShBasM IYM 1.42e 1.6 ...q 108.32 85.20 39 90.77 -11.2iShPeru EPU .70e 1.9 ...q 44.95 34.19 23 35.95 -12.3iShCorEafe IEFA 1.56e 2.7 ...q 70.84 56.94 11021 58.58 -11.4iShOilEq IEZ .86e 3.1 ...q 40.89 26.64 138 27.85 -22.5iShDJ US IYY 2.01e 1.5 ...q 147.61 126.60 40 134.17 +.4iShO&GEx IEO 1.06e 1.7 ...q 78.68 56.92 109 62.08 -4.4iShAggrAllo AOA .98e 1.9 ...q 56.94 49.67 156 51.00 -5.3iShEurope IEV 1.12e 2.7 ...q 50.81 40.33 544 41.45 -12.3iShGroAllo AOR .81e 1.9 ...q 46.77 41.88 374 42.77 -4.8iSRusMic IWC 1.08e 1.2 ...q 110.15 89.92 118 92.17 -3.7iShModAllo AOM .71e 1.9 ...q 39.05 35.90 341 36.45 -4.2iShMorMl bt IYLD 1.33e 5.3 ... 25.96 23.75 31 23.87 -7.6iSMsciVal EFV 1.66e 3.4 ...q 59.57 46.98 1390 48.23 -12.6iSSCVal IJS 1.73e 1.2 ...q 174.26 143.24 104 150.05 -2.3iShConsAllo AOK .64e 1.9 ...q 35.27 32.90 69 33.10 -4.5iShEafeGr EFG 1.37e 1.9 ...q 85.81 70.38 449 72.52 -10.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 25.28 24.24 2 24.37 -.6iShiB3-23x s IBCE ... ... ...q 24.44 23.34 1 23.42 -3.5iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.63 25.35 2 25.55 -3.4iShBd3-20 s IBDC ... ... ...q 27.13 25.69 13 25.91 -.7iStar STAR .36 3.4 7 11.88 9.75 574 10.48 -7.3iStar pfD STARpD 2.00 8.2 ... 26.12 23.80 3 24.43 -3.7iStar pfG STARpG 1.91 8.2 ... 25.94 23.00 2 23.43 -8.2iStar pfI STARpI 1.87 8.2 ... 25.94 22.45 8 22.75 -9.6IT TchPck ITP ... ... 2 1.83 .70 31 .75 -41.9ITT Inc ITT .54 1.0 14 63.04 46.10 634 55.20 +3.4iBio rs IBIO ... ... ... 3.50 1.34 1.53 Idacorp IDA 2.52f 2.5 25 101.89 79.59 188 100.13 +9.6IDEX IEX 1.72 1.3 30 157.84 123.47 409 134.61 +2.0iGATE PTI ... ... ... 19.52 ITW ITW 4.00 3.0 24 179.07 119.38 1334 133.99 -19.7Imax Corp IMAX ... ... ...cc 26.70 18.85 1048 19.14 -17.3ImpacMtg IMH ... ... ...dd 12.35 3.80 29 4.26 -58.1ImpOil g IMO .57 1.8 19 34.56 25.91 299 31.49 +1.0IncOpR IOR ... ... 27 14.25 9.26 0 12.60 +13.7IndCDrillg ICD ... ... ...dd 5.48 3.22 63 3.42 -14.1IndepHld IHC .25f .7 16 40.66 26.55 5 37.80 +37.7IndepRT IRT .78a 7.9 20 10.63 8.26 333 9.91 -1.8IndiaFd IFN 1.82e 2.1 ...q 28.74 19.66 79 21.40 -18.1IndoTel s TLK .67 ... ... 32.51 21.75 235 26.86 -16.6tIndBach IBA .87e 2.2 ... 64.44 39.70 28 39.59 -30.9Infosys s INFY ... ... 17 10.65 7.49 6507 9.29 InfrREIT n HIFR 1.00 4.7 17 22.83 17.60 172 21.20 +14.1InfuSystem INFU ... ... ...dd 3.60 2.00 25 3.49 +51.7IngerRd IR 2.12 2.1 24 105.76 79.63 1112 103.26 +15.8Ingevity NGVT ... ... ... 106.59 66.57 180 95.24 +35.1Ingredion INGR 2.50f 2.4 14 146.28 89.48 655 104.32 -25.4sInnovInd n IIPR 1.40f 2.7 ... 51.82 18.06 410 50.97 +57.8InnoInd pfA IIPRpA ... ... ... 29.50 25.59 3 27.45 -1.8InnvBuf n BOCT ... ... ... 24.61 22.80 3 23.25 -5.1InnvPwB n POCT ... ... ... 25.95 23.28 5 23.68 -3.6InnvUltB n UOCT ... ... ... 24.58 23.40 52 23.75 -3.1Innsuites IHT .01 .6 ...dd 3.70 1.24 3 1.75 Inphi IPHI ... ... 23 44.25 23.65 377 37.17 +1.6InsightS n INSI .80 4.5 ... 20.84 17.58 14 17.75 -10.8Insperity s NSP .80 .8 33 121.15 55.40 988 99.84 +74.1InsprMed n INSP ... ... ... 57.87 22.50 274 40.50 +62.1InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .46 .12 .16 +21.1InstlldBPd IBP ... ... 19 79.40 29.24 341 34.63 -54.4Instructre n INST ... ... ...dd 49.18 29.48 315 34.85 +5.3IntegerHl ITGR ... ... ...dd 89.79 42.50 125 83.10 +83.4Intellichk IDN ... ... ...dd 3.18 1.50 8 2.23 -12.9IntellgSys INS ... ... ...cc 14.98 3.81 22 13.01 +185.3Intelsat I ... ... ... 37.70 2.44 2859 23.55 +594.7InterXion INXN ... ... ... 68.95 54.35 641 62.10 +5.4sIntcntlExc s ICE .88e 1.1 19 81.29 66.51 2904 81.39 +15.3IntCtlHtls IHG ... ... ... 69.23 50.84 76 53.86 -15.2IBM IBM 6.28 5.2 9 171.13 114.09 4129 120.31 -21.6IntFlav IFF 2.92f 2.1 38 157.40 122.11 611 140.59 -7.9IntlGmeT n IGT .80 5.2 ... 31.00 14.84 3910 15.44 -41.8IntMktCt n IMC ... ... ... IntPap IP 1.90 4.1 15 66.94 39.60 3244 46.23 -20.2IntlSeaw n INSW ... ... ... 24.78 15.23 105 16.68 -9.6IntTower g THM ... ... ...dd .78 .29 58 .41 -4.4Interpublic IPG .84 3.6 15 26.01 18.51 3855 23.47 +16.4IntstP pfD IPLpD 1.28 5.2 ... 27.86 23.42 2 24.58 -3.5inTestCorp INTT ... ... 11 9.79 5.75 15 6.51 -24.7IntPotash IPI ... ... ...dd 5.31 3.12 618 3.78 -20.6Inuvo INUV ... ... ...dd 1.55 .36 127 1.20 +48.1tInvacare IVC .05 .9 ...dd 20.00 5.60 1000 5.55 -67.1Invesco24 n IHTA ... ... ... 10.33 8.28 48 9.09 -11.8InvHiIn23 n IHIT ... ... ... 10.80 9.53 90 9.96 +1.7InvAdvMu2 VKI .78 7.8 ...q 11.59 9.79 139 9.97 -12.4Inv Bond VBF .83a 4.8 ...q 20.16 16.97 13 17.15 -13.8InvCAVal VCV .79 7.1 ...q 12.93 11.06 129 11.15 -11.4tInvDynCrd VTA .90 8.2 ...q 12.01 11.00 270 10.98 -6.2PSAerDef PPA .50e .9 ...q 59.40 51.08 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 44.18 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.93 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 22.27 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 40.25 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 42.24 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 90.75 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 27.31 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 41.06 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 45.00 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 34.60 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 28.85 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 50.03 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 ... ... ... 24.81 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 25.95 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 26.29 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 32.24 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.09 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 24.32 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 27.41 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.18 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 39.76 44.73 +5.3InvHiInc2 VLT 1.24 9.4 ...q 14.80 13.00 6 13.16 -10.5Invsco iim IIM .84 6.3 ...q 14.98 13.09 149 13.40 -10.1Invesco IVZ 1.16 5.8 8 38.43 19.28 6748 20.11 -45.0InvMtgCap IVR 1.68 11.0 6 18.86 14.53 657 15.27 -14.4InvMtg pfA IVRpA 1.94 7.7 ... 25.52 24.24 4 25.09 +.3InvMtg pfB IVRpB 1.94 7.5 ... 26.53 24.25 2 25.80 +.2InvMtg pfC IVRpC 1.88 7.6 ... 25.60 23.40 2 24.63 -1.4Invsco oia OIA .39 5.6 ...q 8.25 7.04 32 7.08 -11.5InvMuOpTr VMO .88 7.9 ...q 12.53 10.89 201 11.07 -10.7InvMuniTr VKQ .82 7.4 ...q 12.72 10.87 136 11.07 -11.4tInvPAVal VPV .79 6.8 ...q 12.26 11.53 50 11.56 -4.9Invsco iqi IQI .76 6.8 ...q 12.59 11.03 159 11.20 -10.5tInvSrInco VVR .31 7.5 ...q 4.49 4.13 822 4.15 -5.5InvTrIG VGM .88 7.7 ...q 13.49 11.20 201 11.47 -13.0InvTrNY VTN .85 7.1 ...q 13.84 11.83 79 11.99 -12.6InvTech ITG .28 .9 ...dd 30.25 17.63 1535 29.97 +55.7InvRlEst IRET .28 5.2 5 6.00 4.05 192 5.37 +7.6InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 2 23.75 -8.7Invitae n NVTA ... ... ...dd 18.38 4.35 637 12.78 +40.7InvitHm n INVH .44 2.1 ... 24.30 20.25 1933 20.92 -11.2iPBetaCmd BCM ... ... ...q 32.00 25.55 1 27.73 -5.2iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.00 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 32.91 35.02 +17.6iPBetaSug SGAR ... ... ...q 23.67 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 23.25 16.47 0 18.00 +1.6iPBetaNGs DCNG ... ... ...q 17.30 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 34.74 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 19.56 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 46.36 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 2.44f 7.3 29 41.52 30.22 1595 33.46 -11.3iShItaly rs EWI ... ... ...q 34.45 24.39 598 25.11 -17.5iShJapan rs EWJ ... ... ...q 64.71 53.00 13241 54.46 -9.1iSMlasia rs EWM ... ... ...q 36.56 29.39 828 30.35 -7.9iShSing rs EWS ... ... ...q 28.35 21.58 527 22.37 -13.7iSTaiwn rs EWT ... ... ...q 39.36 31.55 5545 32.84 -9.3iSh UK rs EWU ... ... ...q 38.05 30.77 1919 31.60 -11.8iSh0-5IGCp SLQD .79 1.6 ...q 50.41 49.31 69 49.39 -1.7iShCmdOpT CMDT ... ... ...q 41.95 34.64 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 210 54.95 -.3iShCorEM IEMG .95e 1.9 ...q 62.70 45.35 19338 48.73 -14.4tiSh 10 Cp n LLQD ... ... ... 51.31 44.75 0 44.64 -12.9iSh 5-10Cp n MLQD ... ... ... 49.70 46.78 46.80 -5.3iShColomC ICOL .43e 3.4 ...q 16.51 12.14 47 12.74 -11.8iShEnhBd n IGEB ... ... ... 50.67 46.93 6 47.03 -6.5tiShDefBd n HYDB ... ... ... 51.20 47.55 2 47.55 -6.2iShFSIntSC ISCF .12p ... ...q 34.73 27.38 6 27.87 -14.1iShRs2500 n SMMD ... ... ... 48.83 40.70 6 42.34 -3.1iShFacSIntl INTF .17p ... ...q 31.21 24.58 200 25.43 -11.9iShArgGl n AGT ... ... ... 32.94 20.00 0 21.81 -27.7iShFS USA LRGF .19e ... ...q 34.22 29.88 326 30.61 -3.7iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 44 39.37 -.4iShFacSGbl ACWF .11p ... ...q 34.07 27.12 7 28.18 -8.1iSh iBd23 n IBML ... ... ... 25.41 24.60 84 24.78 -1.7iSh IntDv n IDEV ... ... ... 62.47 49.52 244 51.99 -11.1iShMgRE rs REM ... ... ...q 47.39 39.80 180 43.03 -4.8tiSh0-5HYCp SHYG 2.38 5.2 ...q 47.47 45.62 6770 45.64 -3.2iShDvlValu IVLU ... ... ...q 28.44 23.03 35 23.63 -10.6iSh 3-10yr n IMTB ... ... ... 49.78 46.94 3 47.28 -4.9iShSaudi KSA ... ... ... 31.99 24.69 10 28.24 +7.9iSh MinVl n SMMV ... ... ... 33.40 27.25 21 31.01 +6.2iShIntDevM IMTM .30p ... ...q 33.00 26.60 11 27.29 -10.6iShIntDevQ IQLT .55p ... ...q 31.40 26.38 9 27.26 -8.1iShLwCarb CRBN .94p ... ...q 125.97 107.09 16 110.38 -5.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.97 25.50 -10.0iShCHdEM HEEM 1.26e 2.0 ... 28.95 22.54 8 23.90 -9.8iShMsciChA CNYA ... ... ... 35.68 23.23 12 25.02 -21.9iSh IntDvGr IGRO ... ... ... 62.04 50.62 4 51.57 -13.2iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShiB20Mun IBMI .24 1.0 ...q 25.44 25.17 134 25.25 -.4tiShIntHdHi HYGH 4.56 5.1 ...q 94.10 88.65 33 88.59 -2.5iShCHAust HAUD 1.81p ... ...q 25.31 22.42 22.68 -7.4iShGldSt n IAUF ... ... ... iShCDivGr DGRO .65e 1.8 ...q 37.93 32.82 1079 35.66 +2.5 iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.8 ...q 31.62 26.96 323 27.58 -7.5iShGblReit REET .94e 3.8 ...q 26.68 23.40 96 25.06 -3.9iSh AdapJp DEWJ .18p ... ... 31.33 26.78 27.41 -7.8iSh AdapC DEFA .48p ... ... 30.45 26.05 0 26.73 -9.1iSh AdapEu DEZU .56p ... ... 30.64 25.85 25.85 -10.1iShCoreInt IAGG ... ... ... 53.61 51.58 75 52.20 +.3iShCorePac IPAC 1.06e 2.0 ...q 63.99 51.91 28 53.98 -9.5tiShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.55 8 94.40 -3.0iShCHCda HEWC 1.41e 1.8 ...q 27.27 24.29 7 24.94 -5.5iShJpMinV JPMV .70e 1.1 ...q 72.41 63.16 4 65.07 -4.2iShEuMinV EUMV .67e 2.8 ...q 26.69 23.01 8 23.86 -5.8iShCHNk400 HJPX .19p ... ...q 32.09 28.02 28.20 -7.2iShCorEur IEUR 1.18e 2.7 ...q 53.97 42.78 700 43.86 -12.6iShxJMinV AXJV .84p ... ...q 38.95 32.70 3 33.67 -7.4iSh2022Mu IBMK .09e ... ...q 25.87 25.21 100 25.33 -1.3iShEm exCh EMXC ... ... ... 58.49 44.91 9 47.14 -12.6iShYdOpBd BYLD .75 3.2 ...q 26.66 23.55 54 23.59 -5.6iSh2021Mu IBMJ .07e ... ...q 25.67 25.16 162 25.27 -.6iShRussia rs ERUS ... ... ...q 39.23 30.66 400 34.02 +1.5iSCHeafe HEFA .70e 1.7 ...q 30.88 27.03 599 27.78 -6.4iShCHMex HEWW 1.41p ... ...q 20.78 16.72 16.78 -16.1tiShH10yCBd CLYH .31e ... ...q 27.42 25.22 64 25.07 -5.1iShCHSpain HEWP .31p ... ...q 23.70 19.91 0 20.99 -5.3tiShHEmBd EMBH .30e ... ...q 27.04 24.94 3 24.84 -6.4iShCHItaly HEWI .55p ... ...q 19.17 14.98 15.19 -9.7iShShMMu MEAR .27e ... ...q 50.68 49.61 5 49.86 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 27.62 2 28.03 -9.5iShUSFxBal FIBR 2.20e ... ...q 100.55 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.2 ...q 28.00 24.41 4 24.97 -7.1iShGbMM rs PICK ... ... ... 37.91 28.10 202 29.61 -14.5iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 137 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 0 22.90 -5.8iSh ESG s ESGE ... ... ... 37.04 17.66 61 31.75 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.43 -2.2iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 322 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 29.69 2094 30.79 -7.6iShCHSoK HEWY .48p ... ...q 31.88 25.22 6 25.74 -14.9iShFacEmg EMGF .13p ... ...q 53.84 38.04 125 40.99 -17.2iSh iBd26 n IBDR ... ... ... 24.67 22.79 17 22.85 -6.9iSiBd12-18 s IBDH .30 1.2 ...q 25.19 25.05 28 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.44 24.92 167 24.96 -1.4iSiBd12-19 s IBDK .37e ... ...q 24.93 24.70 163 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.20 24.00 71 24.10 -3.9iSiBd12-22 s IBDN .55e ... ...q 25.12 24.10 91 24.17 -3.2iSiBd12-25 s IBDQ .64e ... ...q 25.20 23.27 62 23.56 -5.9iSiBd12-24 s IBDP .63e ... ...q 25.19 23.73 50 23.82 -4.9iSiBd12-21 s IBDM .47e ... ...q 24.95 24.18 142 24.25 -2.2IsoRay ISR ... ... ...dd 1.22 .36 110 .40 -1.0IsraelChm ICL .27e 4.4 ... 6.90 3.85 209 6.11 +51.2IssuerDir ISDR .20 1.8 39 21.85 11.07 3 11.25 -38.7ItauCorpb ITCB 2.48e 17.7 68 16.34 10.28 2 14.01 +4.2ItauUnibH ITUB .57e 4.1 ... 16.98 9.85 14158 13.99 +7.7tIvyHiInOp IVH 1.50a 11.6 ...q 15.12 13.01 129 12.88 -14.8J -JAlexHld n JAX ... ... 20 13.40 8.70 91 9.25 -4.6JJill n JILL ... ... 4 9.62 4.17 129 5.37 -31.2sJBG Smth n JBGS .90 2.2 ... 40.39 30.86 900 40.55 +16.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.72 -2.2JMP Grp JMP .36 7.3 70 5.72 4.80 24 4.93 -12.0JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 2 25.45 +.6tJPMCh pfE JPMpE 1.58 6.2 ... 27.10 25.25 55 25.23 -6.7JPMDvsRt JPGE .96e 1.7 ...q 68.02 55.16 9 57.01 -8.8JPMIntEq JPIN 1.08e 2.0 ...q 63.18 51.62 146 53.24 -11.3JPMDvREm JPEM 1.31p ... ...q 64.42 49.13 44 51.88 -11.1JPM DREq JPUS .26p ... ...q 75.76 66.68 47 70.25 -.4JPM DivInt JPIH ... ... ... 30.89 27.59 0 28.46 -5.1JPMDsfEu JPEU ... ... ... 64.34 52.58 0 53.45 -11.4sJPM Mun n JMUB ... ... ... 50.07 50.04 0 50.37 +.7JPM DivEu JPEH ... ... ... 29.77 26.58 28.15 -.4JPM Val n JVAL ... ... ... 27.44 24.44 1 25.42 -2.6JPM Qual n JQUA ... ... ... 28.56 24.85 1 26.58 +1.9JPM Mom n JMOM ... ... ... 28.75 24.96 0 25.44 -.8JPM MinV n JMIN ... ... ... 27.70 24.93 0 26.65 +3.3JPM US Dv JDIV ... ... ... 26.85 24.18 0 25.35 -4.3JPM DivAlt JPHF ... ... ... 28.92 23.60 106 24.41 -6.7JPM FutSt n JPMF ... ... ... 25.34 23.30 0 23.72 -5.7JPM UlSh n JPST ... ... ... 51.03 48.88 2453 50.22 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 35 29.69 JPM GlB n JPGB ... ... ... 52.08 47.21 26 49.35 -3.6JPM Evnt n JPED ... ... ... 26.56 24.55 25.14 -.3tJPM Disc n JPHY ... ... ... 52.80 48.40 182 48.44 -5.5JPM USMid JPME ... ... ... 68.41 60.18 11 62.26 -2.3JPMorgCh JPM 2.24f 2.0 15 119.33 97.76 13981 110.83 +3.6JPMCh wt JPM/WS ... ... ... 73.85 56.83 72.89 +9.7JPMCh pfA JPMpA 1.36 5.6 ... 25.77 23.80 102 24.29 -4.3JPMCh pfB JPMpB 1.68 6.6 ... 27.07 25.21 70 25.24 -6.7JPMAlerian AMJ 2.29 9.0 ...q 30.74 23.17 1364 25.31 -7.9JPMCh pfY JPMpF 1.53 6.1 ... 27.15 25.11 87 25.11 -5.8tJPMCh pfG JPMpG 1.52 6.1 ... 27.38 25.14 65 25.17 -6.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.1 ... 27.38 24.03 53 25.22 -6.3JRJR Ntw JRJR ... ... ...dd .26 .10 .13 -29.7Jabil JBL .32 1.3 51 31.77 23.04 1367 24.15 -8.0JacobsEng JEC .60 .8 26 82.24 55.21 2284 72.93 +10.6JaggedPk n JAG ... ... ... 16.55 10.55 923 12.40 -21.4JHardie s JHX .38e 3.3 54 18.79 11.53 18 11.59 -34.2Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2tJan ShDur n VNLA ... ... ... 50.36 49.94 132 49.97 -.4JanusHn n JHG 1.44 6.1 ... 41.64 22.66 1355 23.62 -38.3JpnSmCap JOF .13e 1.2 ...q 13.06 9.71 34 10.59 -10.3Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.9 37 28.30 19.60 2384 21.26 -19.7JeldWen n JELD ... ... ...dd 42.27 15.04 562 17.76 -54.9sJernignC n JCAP 1.40 6.7 13 21.07 15.90 265 20.99 +10.4Jianpu n JT ... ... ... 9.49 4.01 268 5.45 -15.9JinkoSolar JKS ... ... 18 28.63 7.11 271 9.06 -62.3tJBeanTch JBT .40 .5 32 123.90 82.61 241 81.54 -26.4JHMultLgC JHML .10p ... ...q 37.99 33.02 40 34.82 +.1JH MultMdC JHMM .08p ... ...q 37.17 31.97 116 33.43 -2.0JH MultCns JHMC .07p ... ...q 33.58 28.95 1 30.50 -.3JH MultFin JHMF .08p ... ...q 39.70 33.30 4 35.10 -4.5JH MultHltC JHMH .05p ... ...q 36.47 30.05 2 33.63 +8.0JH MultTch JHMT .09p ... ...q 48.43 39.72 10 41.06 JH MultEn JHME ... ... ... 33.93 26.47 1 27.56 -7.1JH MultMat JHMA ... ... ... 38.20 29.55 31.86 -11.3JH SmCap n JHSC ... ... ... 29.62 24.27 1 25.16 -3.6JH MultDev JHMD ... ... ... 32.58 26.12 15 26.85 -11.7JH MultUt JHMU ... ... ... 30.52 25.00 3 29.51 +7.3JH MulCnSt JHMS ... ... ... 28.79 24.55 3 27.53 -.7JH MultInd JHMI ... ... ... 38.03 31.67 33.65 -4.1tJH HedgEq HEQ 1.50 10.5 ...q 17.86 14.19 28 14.24 -18.2JH TxAdY HTY 1.28 18.2 ...q 9.74 6.77 51 7.04 -20.2sJohnJn JNJ 3.60 2.4 21 148.32 118.62 8709 147.73 +5.7JohnContl n JCI 1.04 3.1 23 41.53 30.60 5065 33.45 -12.2JonesEngy rs JONE ... ... ...dd 29.00 1.90 502 2.33 JonesLL JLL .82 .6 21 178.75 127.02 229 139.08 -6.6Jumei Intl JMEI ... ... 24 4.03 1.44 547 2.15 -26.4JnprNtwk JNPR .72 2.6 15 30.80 23.61 3167 28.06 -1.5Jupai n JP .40f 4.7 ... 26.66 6.86 169 8.59 -53.5JustEngy g JE .41 ... 1 5.09 2.80 174 3.97 -7.5JustEn pfA JEpA ... ... ... 25.16 17.48 4 19.05 -23.4K -K12 LRN ... ... 20 24.68 12.72 167 22.83 +43.6KAR Auct KAR 1.40 2.5 19 64.55 47.55 788 56.45 +11.8KB FnclGp KB ... ... ... 63.96 41.05 119 41.61 -28.9KB Home KBH .10 .5 13 38.80 16.82 3597 19.47 -39.1KBR Inc KBR .32 1.7 14 22.22 14.40 2105 19.22 -3.1KCAPFn 19 KAP 1.84 7.3 ... 26.19 25.11 25.36 +.3KKR KKR 1.31e 5.3 11 25.10 19.12 24.55 +16.6KKR pfA KKR.PRA ... ... ... 27.41 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.35 25.31 26.12 -2.4tKKR Inco KIO 1.50a 9.7 ...q 17.02 15.38 117 15.41 -4.0KKR RE n KREF 1.72e ... ... 21.41 18.09 389 19.26 -3.7KT Corp KT ... ... ... 16.12 12.55 1362 14.83 -5.0Kadant KAI .88 .9 26 111.85 90.65 53 97.47 -2.9Kadmon n KDMN ... ... ... 5.86 1.88 317 2.52 -30.4Kaman KAMN .80 1.4 27 75.08 56.29 230 57.66 -2.0KCSo pf KSUp 1.00 3.7 ... 33.12 25.22 27.00 -.9KC Southn KSU 1.44f 1.5 17 120.34 96.33 846 98.98 -5.9KaynAEnD KED 1.60 8.7 ...dd 19.07 14.25 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 11.3 ...q 20.38 14.38 404 15.90 -16.5KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.03 -.9KAMidsEn KMF 1.80m 16.3 ...q 15.32 10.87 206 11.02 -20.1KeanGrp n FRAC ... ... ... 19.83 10.12 2387 11.72 -38.3Kellogg K 2.24 3.6 15 74.98 56.40 4324 61.69 -9.3KelsoTch g KIQ .03f 6.7 ... .96 .24 60 .45 -13.8Kemet KEM ... ... 4 29.85 13.73 1060 18.75 +24.5Kemper KMPR .96 1.3 23 87.00 50.85 281 75.19 +9.1Kemper 54 KMPA 1.84 7.3 ... 26.90 25.22 2 25.27 -3.1Kennamtl KMT .80 2.0 11 52.52 32.91 564 40.14 -17.1KennWils KW .84f 4.5 ...cc 22.28 15.95 340 18.63 +7.4KenonHld n KEN ... ... ... 33.22 14.38 0 16.00 -26.1KeurDrPep KDP 2.32 8.5 6 28.81 13.66 2969 27.44 +77.8KeyEngy KEG ... ... ...dd 18.40 7.94 31 8.28 -29.8Keycorp KEY .56 3.1 12 22.40 16.48 10021 18.26 -9.5Keycorp pfI KEYpI ... ... ... 29.97 25.74 26 25.91 -10.4Keysight KEYS ... ... 44 70.40 41.33 2797 55.57 +33.6KilroyR KRC 1.82 2.7 15 77.73 62.91 559 68.34 -8.5KimbRoy n KRP 1.80f 10.2 ... 24.50 15.70 40 17.62 +8.4KimbClk KMB 4.00 3.6 24 123.77 97.10 1653 110.45 -8.5Kimco KIM 1.12 7.2 16 19.38 13.16 3142 15.54 -14.4Kimco pfI KIMpI 1.50 6.2 ... 25.50 23.33 4 24.18 -4.0Kimco pfJ KIMpJ 1.38 6.3 ... 25.49 21.10 9 21.75 -13.1Kimco pfK KIMpK 1.41 6.4 ... 25.47 21.60 3 22.05 -12.2Kimco pfL KIMpL ... ... ... 25.99 19.95 32 20.15 -18.6KindMorg KMI .80 4.6 22 19.83 14.69 16273 17.42 -3.6KindM pfA KMIpA ... ... ... 40.23 29.90 30.15 -20.6Kingsway KFS ... ... ...dd 5.95 2.15 4 2.56 -49.3Kinross g KGC ... ... 20 4.78 2.38 10037 2.58 -40.3KirbyCp KEX ... ... 32 94.05 61.90 328 74.70 +11.8KirklLak n KL .09e ... ... 23.86 13.03 817 19.04 +24.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.9 5 20.24 13.87 381 16.04 -18.2KlondexM g KLDX ... ... ... 2.84 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 20 51.94 29.00 1951 32.22 -26.3Knoll Inc KNL .60 3.1 11 24.29 18.63 426 19.24 -16.5KnotOffsh KNOP 2.08 10.4 ... 22.75 19.15 80 20.06 -3.3Knowles KN ... ... 12 18.32 10.95 1232 14.51 -1.0Kohls KSS 2.44 3.4 12 83.28 43.31 5170 71.00 +30.9Koppers KOP 1.00 4.8 6 51.65 19.17 326 21.00 -58.7KoreaElc KEP ... ... ... 18.35 10.52 690 12.23 -30.9KoreaFd KF 4.50e ... ...q 44.64 31.25 5 33.69 -18.4KornFer KFY .40 .9 39 68.98 38.53 404 46.06 +11.3KosmosEn KOS ... ... ...dd 9.75 5.15 3906 5.78 -15.6KrNwChin s KFYP ... ... ...q 43.81 25.16 1 27.52 -17.8KrS ChIn n KWEB ... ... ... 68.39 38.99 1436 42.10 -28.2KranChinA KBA 9.93e ... ...q 39.22 24.90 53 26.87 -22.0KraneChCm KCNY .22e .7 ...q 37.87 33.47 0 33.56 -4.4KranShFtse KEMP ... ... ...q 29.85 21.60 22.60 -15.0KrnChEnv n KGRN ... ... ... 27.96 16.98 4 19.52 -22.9KrnOnBelt n OBOR ... ... ... 28.16 21.33 3 22.46 -12.1KrS CnTc n KEMQ ... ... ... 28.97 18.34 43 19.38 -24.1tKratonCp KRA ... ... 8 53.99 25.57 296 25.61 -46.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 38

Kroger s KR .56f 1.8 11 32.74 22.70 5824 30.56 +11.3KronosWw KRO .68 5.3 7 29.49 12.62 278 12.78 -50.4L -L Brands LB 2.40 6.9 11 63.10 25.89 7183 34.55 -42.6L-3 Tch LLL 3.20 1.7 18 223.73 180.24 1320 187.50 -5.2tLAIX n LAIX ... ... ... 16.50 8.60 75 8.57 -32.3LCI Inds LCII 2.40 3.2 13 132.73 66.49 120 75.15 -42.2LG Display LPL ... ... ... 15.88 6.75 282 7.68 -44.2LGL Grp LGL ... ... 21 8.00 5.10 10 6.62 +17.9LMP CapIn SCD 1.24f 10.0 ...q 14.75 11.82 19 12.34 -11.5LSB Inds LXU ... ... ...dd 10.05 4.75 167 7.13 -18.6LSC Com LKSD 1.04 10.3 ... 18.64 7.78 479 10.06 -33.6LTC Prp LTC 2.28f 5.1 14 47.39 34.46 188 45.08 +3.5LaZBoy LZB .48 1.7 16 39.15 27.33 373 28.75 -7.9LabCp LH ... ... 19 190.36 147.70 629 161.70 +1.4LadderCap LADR 1.30 7.6 16 17.90 13.41 1223 17.03 +24.9LadThalFn LTS .05 1.9 ...dd 3.84 2.32 181 2.63 -16.8LadTh pfA LTSpA 2.00 8.3 ... 25.95 22.41 15 24.16 -4.5tLadThal27 n LTSL 1.63 7.1 ... 25.17 22.79 3 23.00 -7.7LambWst n LW .77 .9 27 83.86 52.92 1441 80.81 +43.2Lannett LCI ... ... 3 30.35 3.33 4304 6.19 -73.3LaredoPet LPI ... ... 2 11.68 4.80 4115 5.16 -51.4LVSands LVS 3.00 5.9 14 81.45 49.28 5091 50.45 -27.4LaSalleH LHO .90m 2.6 54 36.13 24.10 4246 34.30 +22.2LaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.16 1 24.04 -4.2LaSalHt pfJ LHOpJ 1.58 6.7 ... 25.99 23.36 5 23.40 -9.1Latam Air LTM ... ... ... 17.39 8.42 222 9.65 -30.6LatAmDisc LDF .03e .2 ...q 13.25 9.27 12.14 +5.7LattDvMkt RODM .62e 2.3 ...q 31.02 26.16 756 27.05 -7.4LattEmMkt ROAM .43e 1.9 ...q 28.12 21.30 3 22.55 -12.5Latt RE n RORE ... ... ... 16.15 13.27 0 14.84 -4.2LattUSEqt ROUS .39e ... ...q 33.70 29.44 63 30.46 -2.6LattGblSC ROGS .57e 2.0 ...q 33.42 28.20 1 29.22 -7.4HrtLoVol n LVIN ... ... ... 29.40 24.97 0 25.64 -7.6LazGlobTR LGI .95 6.1 ...q 19.39 15.43 38 15.64 -13.1Lazard LAZ 1.76 4.6 10 60.00 36.51 744 37.98 -27.7LazWldDiv LOR .69 7.5 ...q 12.63 8.79 23 9.15 -21.3LeafGrp LEAF ... ... ...dd 12.05 6.50 39 8.57 -13.4LearCorp LEA 2.80 2.1 10 206.36 128.05 538 134.97 -23.6Lee Ent LEE ... ... 5 3.30 1.95 133 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 16 9.76 +1.3LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.20 9.82 14 10.19 +2.5LeggMason LM 1.36 4.8 8 47.13 26.10 711 28.35 -32.5LegMas56 n LMHA ... ... ... 28.47 25.08 6 25.25 -7.4LegM 5,4 56 LMHB ... ... ... 25.73 23.05 17 23.20 -8.2LMGblInco BWG 1.32a 10.9 ...q 13.56 12.63 12.06 -5.6LM IntLoV LVHI ... ... ... 28.95 25.69 2 26.28 -6.7LM EM LoV LVHE ... ... ... 31.44 25.67 26.84 -2.5LeggPlat LEG 1.52 4.1 18 49.88 34.07 1025 37.48 -21.5LeGS3.5s34 JBK 1.59 6.2 ... 27.30 24.00 25.78 +2.5LeidosHld LDOS 1.28a 2.0 23 72.30 57.50 978 63.91 -1.0LejuHldgs LEJU .20e ... ...dd 2.35 .96 1743 1.99 +38.2LendingClb LC ... ... 68 4.66 2.57 3725 3.41 -17.4LennarA LEN .16 .4 10 72.17 38.23 5023 41.47 -34.4LennarB LEN/B .16 .5 8 58.65 31.52 25 34.32 -33.6Lennox LII 2.56f 1.2 27 229.98 177.36 184 216.45 +3.9Leo Hld un LHC ... ... ... 10.90 9.40 11 10.25 +2.8LevelBr n LEVB ... ... ... 8.48 2.74 33 3.72 -14.5LexRltyTr LXP .71 8.4 15 10.62 7.59 1117 8.42 -12.7LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 1 48.50 -5.5Libbey LBY .47 7.0 ...dd 11.54 4.60 67 6.70 -10.9LbtyASE USA .72e 12.5 ...q 6.87 5.62 978 5.76 -8.6tLbtyASG ASG .38e 8.1 ...q 7.71 4.80 259 4.72 -14.8LibOilSv n LBRT .05p ... 24 23.90 16.00 490 19.55 -14.6LibtProp LPT 1.60 3.7 16 45.40 37.77 601 43.79 +1.8LifeStorg LSI 4.00 4.1 34 102.91 76.42 191 97.87 +9.9LightInBox LITB ... ... ...dd 3.46 .66 30 1.17 -49.1LilisEn n LLEX ... ... ...dd 6.30 2.14 1022 2.59 -49.3LincNat LNC 1.32 2.1 9 86.68 57.06 2269 62.93 -18.1LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Linde LIN 3.30 2.1 32 169.75 140.00 2445 159.50 +3.1Lindsay LNN 1.24 1.3 48 109.50 83.57 94 97.19 +10.2LineCp n LN ... ... ... 47.81 28.10 43 28.45 -30.6LinkMotion LKM ... ... 5 4.68 1.58 .55 -86.3LionsGat A LGF/A .36 1.9 ... 36.48 18.04 1105 19.40 -42.6LionsGat B LGF/B .36 2.0 ... 34.41 16.82 1060 17.90 -43.6LiqTech LIQT ... ... ...dd 1.91 .30 296 1.31 +130.6LithiaMot LAD 1.16 1.4 10 127.99 72.85 196 81.85 -27.9LiveNatn LYV ... ... ...cc 58.26 35.94 1622 53.03 +24.6LiveRamp RAMP ... ... 89 51.51 18.60 1207 45.35 +64.6Livent n LTHM ... ... ... 19.23 15.01 1080 17.38 LloydBkg LYG .47a 16.5 ... 4.21 2.77 10990 2.86 -23.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 3.0 36 363.00 283.21 1556 294.59 -8.2Loews L .25 .5 14 53.59 44.78 1072 48.45 -3.2LomaNeg n LOMA ... ... 13 26.89 6.36 549 11.10 -51.8LaPac LPX .13p ... 9 32.16 20.89 2477 22.72 -13.5Lowes LOW 1.92 2.1 19 117.70 79.11 5866 91.35 -1.7Lubys LUB ... ... ...dd 3.20 .99 139 1.22 -53.8LumberLiq LL ... ... ...dd 32.63 9.95 841 12.37 -60.6LuxferHld LXFR .50 3.7 ... 16.21 13.58 13.67 -13.5Luxoft LXFT ... ... 16 59.05 31.50 304 33.00 -40.8tLydall LDL ... ... 8 56.60 23.30 146 23.10 -54.5LyonBas A LYB 4.00 4.3 8 121.95 85.60 2607 92.78 -15.9M -M&T Bk MTB 4.00f 2.4 17 197.37 154.33 906 168.58 -1.4M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1004.06 -7.9M&TBk pfC MTBpC 63.75 6.4 ... 1055.00 1010.00 998.17 -3.1MAG Slv g MAG ... ... ... 12.78 6.12 240 7.32 -40.8MBIA MBI ... ... ...dd 11.62 6.88 850 9.28 +26.8MDC MDC 1.20 4.2 10 35.18 25.14 569 28.57 -10.4MDU Res MDU .81f 3.0 22 29.62 24.29 872 26.58 -1.1MFA Fncl MFA .80 11.4 9 8.29 6.72 1564 7.04 -11.1MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 25.70 -2.5MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 6 24.84 -1.8MFC Bcp MFCB ... ... ...dd 9.25 4.00 8 4.38 -43.8MFS CAMu CCA .60 6.1 ...q 11.87 9.75 6 9.88 -14.2MCR MCR .72a 9.9 ...q 8.56 7.29 140 7.30 -13.9MGF MGF .41 9.5 ...q 4.95 4.29 18 4.33 -9.6tMFS HInM CXE .30 6.5 ...q 5.51 4.68 90 4.65 -11.3MFS HYMu CMU .28 6.5 ...q 4.84 4.22 30 4.25 -8.0tMFS IHI CIF .25 10.9 ...q 3.02 2.28 60 2.28 -22.4MIN MIN .42 11.6 ...q 4.21 3.62 243 3.64 -12.4MFS InvG CXH .50 5.8 ...q 9.94 8.56 32 8.73 -10.1MMT MMT .52 9.9 ...q 6.15 5.21 189 5.23 -13.8MFM MFM .38 6.1 ...q 6.97 6.04 50 6.29 -8.4MFV MFV .58 10.7 ...q 6.77 5.34 3 5.41 -8.7MGIC Inv MTG ... ... 8 16.21 9.97 11510 11.78 -16.5MGMGrPr n MGP 1.75f 6.5 ... 31.61 25.31 568 26.73 -8.3MGM Rsts MGM .48 1.9 7 38.41 23.81 6608 25.67 -23.1MI Homes MHO ... ... 10 37.41 21.30 340 22.69 -34.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.55f 7.6 30 39.38 31.60 1068 33.48 -5.6MRC Glbl MRC ... ... 17 22.98 14.71 548 16.19 -4.3sMSA Safety MSA 1.52 1.4 63 110.74 71.47 119 108.35 +39.8MSC Ind MSM 2.32 2.6 16 99.94 75.34 297 87.62 -9.4MSCI Inc MSCI 2.32 1.6 35 184.22 124.08 807 145.53 +15.0MSG Netw MSGN ... ... 11 28.13 16.45 326 25.24 +24.6MV OilTr MVO .76e 9.3 6 12.63 5.53 44 8.10 -3.6MVC Cap MVC .60 6.7 23q 10.97 8.95 18 8.95 -15.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 7 25.38 -1.8MacQUtlDv MFD 1.20 10.9 ...q 13.56 10.03 28 11.05 -11.1MacQGInf MGU 1.48 7.3 ...q 26.29 19.39 18 20.21 -21.6Macerich MAC 3.00f 6.0 27 69.73 48.16 1255 49.86 -24.1MackCali CLI .80 3.8 10 22.56 15.86 586 21.16 -.9Macquarie MIC 5.24e 13.4 7 67.84 36.20 1395 39.25 -38.9Macys M 1.51 4.6 10 41.99 20.12 10417 33.08 +31.3MadCvCall MCN .72 10.2 ...q 7.94 7.02 114 7.08 -8.3MadSqGd n MSG ... ... 78 330.00 205.22 343 250.91 +19.0MagellMid MMP 3.91f 6.3 18 75.82 54.82 634 62.31 -12.2Magna g s MGA 1.32 2.6 9 67.47 45.73 1327 50.29 -11.3tMagnaChip MX ... ... 5 13.35 7.21 140 7.16 -28.0Maiden prA MHpA 2.06 14.8 ... 25.59 12.80 52 13.94 -43.6Maiden pfC MHpC 1.78 15.7 ... 25.67 9.80 44 11.32 -53.6MaidnH pfD MHpD 1.68 15.3 ... 24.94 10.06 85 10.95 -47.7MaidenHld n MHLA .60 3.8 ... 26.21 14.45 69 15.61 -32.1MaidHld 43 MHNC 1.94 8.5 ... 25.43 18.26 53 22.89 -6.3MainStCap MAIN 2.28f 6.0 13 41.00 34.37 245 38.31 -3.6MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 82 19.16 -3.4Majesco n MJCO ... ... 81 9.27 4.93 18 7.30 +35.9Mallinckdt MNK ... ... ... 36.65 11.65 1944 30.82 +36.6ManchUtd MANU .36 1.8 1 27.70 18.40 29 19.92 +.6Manitowc rs MTW ... ... ... 44.03 16.74 296 19.13 -51.4ManngNap MN .08m 4.5 7 4.35 1.67 154 1.78 -50.6ManpwrGp MAN 2.02f 2.6 8 136.93 71.79 708 78.07 -38.1Manulife g MFC .88 ... ... 22.16 15.00 1282 16.51 -20.9MarathnO MRO .20 1.2 ...dd 24.20 14.27 10807 17.12 +1.1MarathPt s MPC 1.84 2.9 9 88.45 60.95 6328 63.41 -3.9MarcusMill MMI ... ... 22 41.45 28.89 218 36.68 +12.5Marcus MCS .60 1.4 33 44.61 23.55 109 41.61 +52.1MarineP MPX .40 1.9 38 24.82 12.00 41 21.43 +68.2MarineMx HZO ... ... 22 26.11 16.40 287 22.72 +20.2Markel MKL ... ... 63 1228.32 1020.00 24 1113.85 -2.2MarriotVac VAC 1.60 2.1 13 154.14 72.10 710 76.59 -43.4sMarshM MMC 1.66 1.9 25 88.56 77.11 2023 88.84 +9.2MartMM MLM 1.92 1.0 27 241.33 150.75 846 185.73 -16.0Masco MAS .48f 1.6 16 46.45 27.15 3708 30.78 -29.9Masonite g DOOR ... ... 10 75.95 51.15 172 54.34 -26.7Mastec MTZ ... ... 11 55.53 40.02 1458 44.75 -8.6MastechD s MHH ... ... 15 11.49 4.68 23 6.25 MasterCrd MA 1.00 .5 44 225.35 140.61 4449 189.28 +25.1MatadorRs MTDR ... ... 19 35.22 23.66 1604 24.45 -21.5Materion MTRN .42 .8 35 65.10 44.95 86 55.97 +15.2MatinasB n MTNB ... ... ... 1.60 .32 1332 .79 -31.9Matson MATX .84 2.1 8 41.96 27.22 127 40.80 +36.7MauiLand MLP ... ... 58 17.75 9.95 16 11.53 -33.4MaxarTc n MAXR 1.48 8.3 ... 67.30 13.50 541 17.80 -72.3Maximus MMS 1.00f 1.6 19 72.71 60.27 476 63.95 -10.7MaxLinear MXL ... ... 21 28.06 14.87 411 18.97 -28.2McClatch rs MNI ... ... ...dd 11.04 6.70 4 6.82 -23.6McCorm vot MKC/V 2.08f 1.4 ... 156.20 98.25 1 148.99 +48.2McCorm MKC 2.08 1.4 21 151.42 98.34 918 149.15 +46.4McDerI rs MDR ... ... 10 27.21 16.14 20.70 sMcDnlds MCD 4.64f 2.5 28 187.77 146.84 3708 186.72 +8.5McKesson MCK 1.56 1.2 10 178.86 117.19 2475 126.19 -19.1McEwenM MUX .01 .6 ...dd 2.55 1.68 1347 1.81 -20.6Mechel pf MTLp ... ... ... 1.34 .60 1 .78 -26.0Mechel rs MTL ... ... ... 5.60 2.30 67 2.81 -46.6Medequit n MRT .84 11.3 ... 12.00 7.32 127 7.42 -33.9MedProp MPW 1.00 6.0 19 16.90 11.82 2176 16.62 +20.6Medifast MED 1.92 1.2 67 260.98 61.96 238 153.91 +120.5MedleyCap MCC .40 11.6 5 5.88 3.35 103 3.46 -33.7MedleyC 23 MCV 1.53 6.2 ... 25.98 24.16 2 24.50 -2.9MedleyC 21 MCX 1.63 6.5 ... 26.03 24.81 25.18 -2.4Medley n MDLX .22p ... ... 25.09 23.60 3 24.07 -2.8Medley24 n MDLQ ... ... ... 25.57 24.50 2 25.02 -.8MedleyMgt MDLY .80 14.4 ...cc 7.15 3.10 14 5.54 -14.8Mednax MD ... ... 10 63.04 37.26 936 39.25 -26.6Medtrnic MDT 2.00 2.2 48 100.15 76.41 6517 90.37 +11.9MegalFn un MFACU ... ... ... 10.17 9.99 0 10.12 +1.0sMerck MRK 2.20f 2.9 28 76.25 52.83 16409 76.35 +35.7MercGn MCY 2.51 4.3 33 61.83 41.41 214 57.75 +8.1Meredith MDP 2.18 3.9 ...cc 72.25 47.30 351 56.26 -14.8Meritage MTH ... ... 10 55.50 32.02 376 37.17 -27.4Meritor MTOR ... ... 5 29.54 15.01 771 16.31 -30.5MerL pfK MERpK 1.61 6.4 ... 26.54 25.22 25.25 -3.2MerL pfP MERpP 1.84 7.0 ... 27.53 26.06 26.35 -3.0 ML CZN46 PIY 2.09 15.5 ... 17.80 12.03 2 13.50 -8.2MLRRD29 PYS 1.58 10.4 ... 22.44 14.38 3 15.15 -25.2MLGS t PYT .76 3.6 ... 22.60 20.63 1 21.16 +1.0MLIdxPl33 IPB 1.51 5.8 ... 29.00 25.80 3 26.08 -5.8MesaRoyl MTR 1.46e 11.0 13 19.85 13.18 3 13.25 -28.2Mesab MSB 2.79e ... ... 32.68 21.56 31 27.42 +9.0Methode MEI .44 1.5 18 48.44 27.65 224 29.05 -27.6MetLife MET 1.68 3.8 9 55.21 39.31 7861 43.67 -13.6tMetLfe pfA METpA 1.02 4.5 ... 25.80 23.05 35 22.87 -7.9MetroBkH n MCB ... ... ... 55.00 35.00 6 38.72 -8.0MettlerT MTD ... ... 40 697.26 521.79 176 577.79 -6.7MexcoEn MXC ... ... ...dd 14.49 3.00 11 4.10 +4.3MexEqt MXE 1.62e .1 ...q 13.05 9.50 3 9.91 -3.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 5.2 ...q 17.24 12.72 26 12.98 -17.6tMKors KORS ... ... 12 75.96 45.13 3187 44.60 -29.2MicrFoc n MFGP ... ... ... 36.21 12.67 1260 18.63 -44.5MicrSol n MICR ... ... ... 3.96 2.88 7 3.09 -11.7MidAApt MAA 3.69f 3.6 18 104.98 85.16 428 101.45 +.9MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 65.65 -2.5MidsthBcp MSL .04 .3 ...cc 16.15 12.15 34 12.82 -3.2MidstPet MPO ... ... ... 19.04 6.77 72 8.66 -47.8Milacron n MCRN ... ... ... 22.62 13.76 362 14.62 -23.6MilestnSci MLSS ... ... ... 1.30 .52 7 .58 -51.1MHowHiInc HIE 1.39 12.0 ...q 13.34 10.79 105 11.61 -6.9MillerInds MLR .72 2.6 15 29.40 22.80 117 27.60 +7.0MinTech MTX .20 .4 13 80.80 52.47 128 55.96 -18.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 26 23.83 16.46 66 17.21 -26.7MitsuUFJ MUFG ... ... ... 8.11 5.49 1566 5.56 -23.5MiX Tele MIXT .22e ... ... 21.00 11.00 68 17.71 +38.8MizuhoFn MFG ... ... ... 4.00 3.28 604 3.34 -8.2MobileTele MBT .53e 6.6 ... 12.80 7.25 2131 8.09 -20.6Model N MODN ... ... ...dd 20.33 12.60 290 13.62 -13.5Modine MOD ... ... 10 25.75 11.55 255 13.50 -33.2Moelis&Co MC 1.88f 4.7 30 67.65 39.23 430 40.41 -16.7Mohawk MHK ... ... 9 286.85 113.45 1171 124.36 -54.9MolinaHlth MOH ... ... ...dd 154.06 71.07 907 118.21 +54.2MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 0 67.67 -19.4MolsCoorB TAP 1.64 2.5 11 85.86 55.52 2163 66.39 -19.1MonRE MNR .68 4.6 23 18.45 13.87 556 14.90 -16.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.6 ... 25.44 22.82 5 23.15 -7.5Moodys MCO 1.76 1.2 27 187.98 139.11 1275 148.19 +.4Moog A MOG/A 1.00 1.2 21 93.93 68.37 96 81.78 -5.8Moog B MOG/B 1.00 1.2 21 91.71 72.60 0 82.48 -7.1MorgStan MS 1.20 2.7 10 59.38 42.88 9742 44.41 -15.3tMorgSt pfE MSpE 1.78 6.6 ... 29.64 26.94 81 26.92 -7.0tMorgSt pfF MSpF 1.72 6.5 ... 29.40 26.41 424 26.38 -7.2MorgSt pfI MSpI 1.59 6.1 ... 28.69 25.77 67 25.88 -7.1MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 17 25.47 -4.6tMorgSt pfK MSpK ... ... ... 27.43 24.88 148 24.81 -8.5MS Asia APF .14e .9 ...q 19.99 14.11 11 15.21 -17.3MS China CAF 13.33e ... ...q 27.79 17.71 100 19.86 -15.1MS CushHi MLPY 1.28e 21.3 ...q 8.00 5.92 0 6.00 -15.0MS EMD MSD .57e 6.8 ...q 10.05 8.30 56 8.37 -16.1MSEMDDbt EDD .80m 12.5 ...q 8.27 6.07 504 6.38 -17.1MSEmMkt MSF .05e .3 ...q 19.86 14.93 55 16.48 -7.9MS icb ICB .54a 2.9 ...q 19.79 18.02 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 22 22.72 -31.5MSJCP97 HJV 1.75 24.6 ... 14.50 6.80 7.10 -42.4MkVRMB CNY ... ... ...q 49.16 41.81 0 42.63 -.9MkVRupee INR .20p .5 ...q 45.42 36.99 0 40.09 -8.2MSDLEur URR ... ... ...q 21.49 16.38 0 16.94 -6.6MSDSEur DRR ... ... ...q 58.78 44.20 5 56.35 +16.3tMorgSt pfA MSpA 1.01e 4.9 ... 23.95 20.34 67 20.48 -9.5MosaicAc n MOSC ... ... ... 9.90 9.49 9.86 +1.6Mosaic MOS .10 .3 55 37.37 22.76 4792 34.93 +36.1MotrlaSolu MSI 2.28f 1.8 23 131.48 89.18 719 126.29 +39.8Movado MOV .80 2.1 ...cc 53.73 27.90 129 38.21 +18.7Mueller MLI .40 1.6 18 37.57 23.32 178 24.62 -30.5MuellerWat MWA .20 1.9 30 12.96 9.59 418 10.74 -14.3MurphO MUR 1.00 3.2 ...cc 36.53 24.39 1534 31.65 +1.9MurphUSA MUSA ... ... 15 89.69 61.05 409 78.73 -2.0MyersInd MYE .54 3.3 33 25.70 15.25 128 16.54 -15.2Myomo n MYO ... ... ...dd 5.63 1.60 111 1.81 -51.7Myovant n MYOV ... ... ...dd 27.45 11.30 44 18.57 +46.9N -tNCI BldSy NCS ... ... 10 23.35 11.95 443 11.38 -41.0NCR Corp NCR ... ... 23 38.68 23.41 785 25.91 -23.8NGL EnPt NGL 1.56 16.1 ...dd 17.65 9.26 513 9.68 -31.1NGL En pfB NGLpB 2.25 9.6 ... 25.56 21.92 22 23.40 -4.1tNL Inds NL ... ... 3 16.05 4.61 23 4.56 -68.0tNRC Grp NRCG ... ... ... 11.00 7.17 12 7.15 -27.0NRC Gp wt NRCG/WS ... ... ... NRG Egy NRG .12 .3 63 40.38 23.75 3915 39.08 +37.2NTN Buzz rs NTN ... ... ...dd 8.40 2.71 4 2.87 -31.8NVR NVR ... ... 16 3700.00 2040.71 39 2435.33 -30.6nVent El n NVT ... ... ... 29.84 21.00 657 24.57 +8.1Nabors NBR .24 5.4 ...dd 8.87 4.02 16132 4.42 -35.3NACCO NC .66 1.9 4 48.85 28.77 23 35.17 -6.6NamTai NTP .28 3.0 ...dd 13.90 8.40 16 9.33 -25.7NanoViric NNVC ... ... ...dd 1.23 .25 134 .31 -65.2Nashville NASH .75e .7 ...q 29.66 26.35 29.00 +3.7NatBkHldg NBHC .68f 1.9 21 41.44 30.98 124 36.19 +11.6NatFuGas NFG 1.70f 3.2 16 59.90 48.31 791 53.77 -2.1NatGrid NGG 2.89e 5.4 ... 60.69 50.52 959 53.58 -8.9NtHlthInv NHI 4.00 5.3 19 81.60 62.71 121 75.23 -.2NHltcre NHC 2.00f 2.5 30 84.90 57.00 50 79.64 +30.7NOilVarco NOV .20 .6 ...dd 49.08 31.48 4592 32.81 -8.9NatPresto NPK 1.00a .8 18 140.33 88.80 32 132.01 +32.7NatRetPrp NNN 2.00 4.1 23 49.75 36.25 948 49.17 +14.0NRetP pfE NNNpE 1.43 5.9 ... 26.14 22.94 19 24.06 -5.9NtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.01 33 21.92 -12.6NatlStor n NSA 1.20f 4.3 90 32.28 23.10 368 27.87 +2.2NtStorAf pfA NSApA ... ... ... 26.30 22.87 6 23.60 -9.4NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 19.88 16.37 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 41.49 1 42.57 -4.5NatGsSvcs NGS ... ... 61 29.35 17.50 35 20.90 -20.2sNatrlGroc NGVC ... ... 53 23.41 6.01 820 20.80 +132.9sNatRsPt rs NRP 1.80 4.9 11 37.70 24.06 132 37.00 +42.3Natuzzi NTZ ... ... ... 1.94 .82 2 1.02 -36.3Nautilus NLS ... ... 18 17.20 10.83 145 12.87 -3.6NavideaBio NAVB ... ... ...dd .47 .13 446 .19 -47.1NavigCons NCI .20 .9 21 25.85 18.14 710 23.24 +19.7NavigatrH NVGS ... ... ... 13.55 9.55 67 12.02 +22.0NaviosAc rs NNA ... ... ... 20.55 5.25 116 6.19 Navios pfG NMpG 2.19 25.5 ... 17.33 7.85 3 8.60 -46.9tNavios NM ... ... ...dd 1.48 .44 528 .42 -65.0NavMH pfH NMpH 2.16 24.3 ... 17.00 7.49 28 8.90 -45.4NavMMid NAP 2.00f 78.7 ... 10.40 2.23 26 2.54 -73.3NaviosMar NMM .08 6.3 ... 2.62 1.21 595 1.26 -46.6tNavistar NAV ... ... 10 47.73 29.67 458 29.95 -30.2Navistr pfD NAVpD ... ... ... 28.27 15.70 23.63 +38.2tNeenahP NP 1.64 2.4 25 96.15 71.68 117 69.53 -23.3Nelnet NNI .72f 1.3 11 64.00 48.30 77 53.52 -2.3NeoPhoton NPTN ... ... ...dd 9.48 4.95 669 7.98 +21.3tNetshoes n NETS ... ... ... 9.94 1.43 60 1.39 -82.4Netw1Tch NTIP .10 3.8 8 3.25 2.25 29 2.64 +10.0NBCAInt NBW .74 6.2 ...q 14.08 11.92 28 12.03 -11.6tNeuB HYld NHS .96 9.4 ...q 11.90 10.22 63 10.16 -13.6NBIntMu NBH .90 7.1 ...q 15.14 12.62 58 12.73 -13.9NB MLP NML 1.26 14.4 ...q 8.75 NBNYInt NBO .58 5.2 ...q 12.46 11.00 24 11.18 -8.1NBRESec NRO .36 8.0 ...q 5.59 4.29 220 4.52 -18.3NevGCas UWN ... ... 27 2.86 1.80 12 2.39 -10.4NevroCorp NVRO ... ... ...dd 94.34 35.41 463 37.67 -45.4Nevsun g NSU .04 .9 ...dd 4.53 2.00 185 4.46 +82.8tNewAmHi HYB .78a 9.8 ...q 9.87 7.95 48 7.96 -15.3NewConcEn GBR ... ... 44 12.75 1.23 103 2.21 +41.8NE Realty NEN 1.00 1.7 2 74.14 57.37 57.55 -21.5NwGold g NGD ... ... ...dd 3.56 .70 1396 .91 -72.4NewHome NWHM ... ... 8 13.55 6.67 122 7.40 -40.9NwIreland IRL 2.15e 1.8 ...q 13.16 8.73 9 8.78 -29.9sNJ Rscs s NJR 1.09 2.2 19 49.83 35.55 441 50.18 +24.8tNewMedia NEWM 1.52f 11.3 24 19.10 13.49 301 13.47 -19.7NwMtnFin NMFC 1.36 10.1 10q 14.38 12.05 235 13.46 -.7NewOriEd EDU .40e ... 26 108.40 51.21 1271 54.83 -41.7NewRelic NEWR ... ... ...dd 114.78 55.07 1074 76.63 +32.6NewResid NRZ 2.00 11.6 6 18.75 15.24 3117 17.20 -3.8NewSenInv SNR .52 9.8 10 8.89 5.17 224 5.33 -29.5NY&Co NWY ... ... 44 5.55 1.96 203 3.50 +22.4NY CmtyB NYCB .68 7.1 11 14.53 8.88 8838 9.59 -26.3tNY Cmt pfA NYCBpA ... ... ... 29.29 24.96 50 24.97 -12.7NYCmty un NYCBpU 3.00 6.4 ... 56.99 44.91 2 46.68 -8.0NY Times NYT .16 .6 ...cc 28.72 17.50 1619 25.63 +38.5NewellRub NWL .92f 4.3 ...dd 32.58 15.12 11037 21.42 -30.7NewdExp NFX ... ... 10 35.20 18.39 7921 19.32 -38.7NewMarket NEU 7.00 1.7 22 437.63 352.89 37 407.30 +2.5NewmtM NEM .56 1.7 25 42.04 29.06 5752 32.79 -12.6NewpkRes NR ... ... ...dd 11.65 7.27 464 8.16 -5.1NexGen g NXE ... ... ... 2.85 1.65 381 2.23 -12.9NexaRsc n NEXA ... ... 13 21.20 15.69 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.03 66 21.93 -13.3NxPtRsT n NXRT 1.10f 3.1 11 38.17 23.04 112 35.34 +26.5NxtEraLP NEP 1.80f 3.9 33 50.66 36.84 206 46.64 +8.2NextEra 72 NEEpI 1.28 5.8 ... 25.70 21.97 44 22.07 -11.6NextEra 73 NEEpJ 1.25 5.7 ... 25.45 21.60 25 21.90 -12.3NextEra76 NEEpK ... ... ... 25.98 22.92 70 23.20 -9.3sNextEraEn NEE 4.44 2.4 13 180.60 145.10 1753 182.01 +16.5NxtEra pfR NEEpR ... ... ... 60.42 53.67 165 59.70 +6.2NiSource s NI .78 3.0 32 28.11 22.44 3099 25.93 +1.0NiaM pfB NMKpB 3.60 3.9 ... 104.75 91.00 92.65 -3.6NiaM pfC NMKpC 3.90 4.1 ... 103.95 91.67 0 94.92 -4.2Nielsen plc NLSN 1.40 5.5 15 39.25 20.53 3031 25.60 -29.7NikeB s NKE .88f 1.2 58 86.04 57.98 6450 72.52 +15.9NoahHldgs NOAH ... ... 23 69.56 34.20 122 40.80 -11.8NobilisH n HLTH ... ... ... 1.70 .40 97 .51 -62.2NobleCorp NE .08 1.8 ...dd 7.44 3.39 6015 4.46 -1.3NobleEngy NBL .44 1.8 25 37.76 23.83 7316 24.94 -14.4NobleMid n NBLX 1.91e ... 9 57.98 33.17 80 36.00 -28.0NokiaCp NOK .19e 3.3 ... 6.41 4.51 13216 5.72 +22.7NomadF n NOMD ... ... ... 21.45 14.74 601 19.80 +17.1Nomura NMR ... ... ... 6.83 4.43 221 4.46 -23.4Norbord n OSB 1.29 4.6 ... 45.45 24.29 171 28.06 -17.0NordicAOff NAO .18 26.1 ... 1.42 .67 105 .69 -42.5NordicAm NAT .23e 7.5 ...dd 4.24 1.82 2148 3.05 +24.0Nordstrm JWN 1.48a 2.9 21 67.75 40.37 4402 51.26 +8.2NorkSo NSC 3.20f 1.9 26 186.91 126.40 2448 170.53 +17.7NortelInv NTL .64e 1.3 ... 51.97 42.65 50.99 NoAmEn g NOA .08 ... ... 6.20 4.15 5.81 +17.4NEurO NRT .78e 11.6 10 9.40 6.25 19 6.70 -3.7NoWestCp NWE 2.20 3.4 17 64.58 50.01 351 63.89 +7.0NDynMn g NAK ... ... ... 2.30 .43 1296 .69 -61.2NthnO&G NOG ... ... 35 4.49 1.01 5308 2.76 +34.6NorthropG NOC 4.80 1.8 28 360.88 251.66 1750 269.26 -12.3NStREur n NRE .60 3.8 ... 16.78 10.08 342 15.94 +18.7NwNaturHl NWN 1.90f 2.7 ...dd 71.29 51.50 156 69.49 +16.5NorwCruis NCLH ... ... 15 61.18 41.61 2318 49.27 -7.5NovaBay rs NBY ... ... ...dd 4.60 .97 3 1.17 -69.7NovaGld g NG ... ... ...dd 5.05 3.35 1363 3.84 -2.3Novartis NVS 2.75e 3.1 17 94.19 72.30 3857 88.31 +5.2NovoNord NVO .96e 2.1 ... 58.37 41.23 1783 45.47 -15.3NOW Inc DNOW ... ... ...dd 18.56 9.12 1387 14.55 +31.9NuSkin NUS 1.47 2.2 31 88.68 60.60 308 65.50 -4.0Nucor NUE 1.52 2.4 12 70.48 54.60 1777 62.14 -2.3Nush EnhYl NUAG ... ... ... 24.67 22.81 5 22.94 -6.1Nush 1-5yr NUSA ... ... ... 24.94 24.13 0 24.20 -2.3NushLCGr NULG ... ... ... 37.71 30.08 8 33.06 +6.0NushLCVal NULV ... ... ... 30.90 27.13 10 29.40 +2.9NushMCGr NUMG ... ... ... 34.88 28.27 2 29.67 +1.1NushMCVal NUMV ... ... ... 29.85 26.28 0 27.51 -2.4 NushSmCap NUSC ... ... ... 32.44 27.05 6 28.31 -.5NushShTrm NURE ... ... ... 28.13 23.57 1 26.96 +2.4NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.72 3 23.89 -4.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40 10.0 21 35.91 19.22 436 24.10 -19.5NustEn pfA NSpA 2.13 9.2 ... 25.64 21.53 16 23.14 -6.9Nustar pfB NSpB 1.91 9.2 ... 24.27 20.00 30 20.76 -8.3Nustar pfC NSpC ... ... ... 26.43 22.31 31 23.82 -8.2Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 34 25.13 +.5Nutrien n NTR 1.72f 3.3 ... 58.99 40.41 1171 52.24 +.7NuvNYVl2 n NYV ... ... ... 14.78 13.10 3 13.16 -8.2tNuvCr22 n JCO ... ... ... 10.07 9.24 57 9.26 -2.4Nuv Mun21 NHA ... ... ... 9.85 9.25 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 11.60 303 11.84 -13.0tNuv Pf22 n JPT ... ... ... 25.99 21.49 46 21.38 -14.9tNuv 11-21 n JHB ... ... ... 10.10 9.33 159 9.27 -6.9NuvCA V2 n NCB ... ... ... 18.10 15.00 2 15.31 -9.9NvHiInDc19 JHD ... ... ... 10.12 9.72 89 9.87 -1.5Nuv RE In JRS ... ... ... 11.30 9.04 64 9.30 -17.4NuvMO Pr NOM ... ... ... 15.55 11.49 4 11.78 -15.6tNuvAllCEn JMLP 1.37 21.1 ...q 9.62 6.56 35 6.50 -24.1NuvAZ NAZ .80 6.8 ...q 14.74 11.39 30 11.81 -16.5NuvBldAm NBB 1.34 7.1 ...q 22.13 18.74 63 19.04 -13.4NBldAmOp NBD 1.30 6.4 ...q 23.08 20.11 20.35 -11.7NCaAMTFr NKX .86 6.8 ...q 15.64 12.37 171 12.66 -17.6NCADvA NAC .91 7.3 ...q 14.72 12.25 595 12.45 -13.0NCalMunV NCA .47 5.1 ...q 10.65 8.98 80 9.23 -9.4NuvCASel NXC .63a 4.7 ...q 17.17 13.17 13 13.42 -10.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.1 ...q 12.21 11.01 30 11.14 -6.5NuvCorEqA JCE 1.21a 8.9 ...q 16.49 12.90 27 13.60 -6.8tNvCredStr JQC .62 8.1 ...q 8.35 7.62 519 7.63 -7.2NvDvrsDiv JDD 1.04 10.5 ...q 12.69 9.85 55 9.95 -19.1NuvDivA NAD .85a 6.8 ...q 14.20 12.24 431 12.51 -11.0NuvEnhM NZF .83a 6.5 ...q 12.75 -5.7NvDow30DO DIAX 1.06 5.9 ...q 20.16 16.71 58 17.86 -5.2NuEnMLP JMF 1.35 14.4 ...p 12.97 9.20 176 9.33 -18.1NEnhMuV NEV .96a 7.4 ...q 14.50 12.55 73 13.01 -8.4tNuvFloat JFR .72 7.4 ...q 11.34 9.82 342 9.79 -12.7tNuvFltOp JRO .76a 7.7 ...q 11.48 9.92 152 9.83 -13.8NvGADiv2 NKG .64a 5.9 ...q 13.27 10.64 17 10.84 -13.8tNuvGblHIn JGH 1.58 11.1 ... 17.32 14.40 75 14.28 -15.6NuvHi2020 JHY .68 7.0 ...q 10.15 9.63 84 9.70 -2.1NuvHIDec18 JHA ... ... ...q 9.98 9.67 126 9.93 +.2NuvEnhMu NVG ... ... ... 15.70 13.30 385 13.65 -11.6NNYAmtF NRK .70 6.1 ...q 13.11 11.48 182 11.60 -10.5NuvAmtFr NEA .75a 6.1 ...q 13.91 12.03 592 12.24 -11.0NuvIntMu NID .68 5.6 ...q 13.43 11.99 56 12.23 -5.9NvIntQMu NIQ .57 4.7 ...q 13.23 11.81 59 12.08 -6.2NMDPI NMY .67a 5.8 ...q 12.85 11.45 89 11.56 -8.1NvMAP NMT .71a 5.9 ...q 14.73 11.50 15 11.97 -16.1NMIQI NUM .74 6.1 ...q 13.55 12.03 36 12.26 -7.5NuvMNMu NMS .80 6.6 ...q 15.15 12.00 23 12.11 -17.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 36 23.64 -4.3NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 12 23.10 -2.7NuvMultM JMM .48 7.0 ...q 7.77 6.60 6 6.82 -10.5NvMuI NMI .50a 4.9 ...q 13.27 9.96 37 10.18 -12.0NuvMuVal NUV .39a 4.2 ...q 10.27 9.11 405 9.19 -9.3Nv AMT-Fr NUW .78a 5.3 ...q 18.59 14.30 88 14.62 -15.3NuvNJDiv NXJ .82a 6.5 ...q 13.85 12.34 87 12.64 -7.7NuvNJMV NJV .59a 4.2 ...q 13.84 -3.8NNYDvA NAN .80a 6.6 ...q 14.10 12.02 86 12.18 -11.9NNYMV NNY .39a 4.3 ...q 9.97 8.93 48 8.99 -5.4tNuvNYSel NXN .55 4.5 ...q 14.10 12.32 14 12.28 -9.9NNCPI NNC .59a 5.0 ...q 13.17 11.60 63 11.75 -8.9NOHQI NUO .80 6.0 ...q 14.92 13.05 27 13.27 -9.4NvPA NQP .81a 6.6 ...q 13.51 12.10 55 12.20 -7.2NuvPaMV NPN .62a 4.3 ...q 14.53 -3.1tNuvPf&Inc JPI 1.95a 9.3 ...q 25.45 21.52 211 20.93 -15.5NvPfdInco JPC .80 9.0 ...q 10.54 8.72 444 8.94 -13.5NuvQPf2 JPS .70 8.4 ...q 10.47 8.26 750 8.32 -18.4NuvREAst JRI 1.49a 10.1 ...q 18.25 14.79 121 14.80 -16.9NuvEqtP BXMX 1.00 7.6 ...q 14.60 12.79 156 13.10 -8.1NEqPrmG SPXX 1.04 6.7 ...q 19.88 14.88 41 15.56 -10.1NvSMM NIM .31a 3.3 ...q 10.33 9.31 23 9.41 -5.5NSTFI NXP .55a 4.0 ...q 14.97 13.65 32 13.80 -5.6NSTFI2 NXQ .53a 4.1 ...q 14.33 13.04 85 13.13 -5.8NSTFI3 NXR .55a 3.9 ...q 15.69 13.95 33 14.00 -7.8tNuvSnIn NSL .42 7.2 ...q 6.65 5.90 139 5.86 -10.0tNuShDCrd JSD 1.16a 7.5 ...q 17.75 15.70 33 15.57 -6.4Nv TA Div JTD 1.23 7.9 ...q 18.44 14.75 20 15.52 -11.7NvTxATR JTA 1.04 8.8 ...q 14.69 11.43 26 11.79 -15.5NTXQI NTX .65 5.3 ...q 14.87 12.13 13 12.23 -14.7NVAPI NPV .65a 5.6 ...q 13.20 11.33 14 11.62 -9.4NuverEnv n NES ... ... ...dd 26.50 8.51 3 9.60 -47.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.3 13 18.65 8.50 266 18.14 +93.0OFG pfA OFGpA 1.78 7.4 ... 25.06 21.39 24.17 +.2OFG pfB OFGpB 1.75 7.2 ... 24.99 20.77 24.17 +9.6OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 0 24.38 +8.6OGE Engy OGE 1.46f 3.7 21 39.94 29.59 1439 39.51 +20.1OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4sONEGas OGS 1.84 2.2 26 85.22 62.20 259 85.10 +16.2OaktreeC OAK 3.59e 9.0 11 46.80 38.65 271 39.87 -5.3OasisMid n OMP 1.72f 8.5 45 24.21 16.36 77 20.30 +16.4OasisPet OAS ... ... ...dd 14.57 7.31 11162 8.05 -4.3Obsidian g OBE ... ... ... 1.44 .51 496 .61 -50.8OcciPet OXY 3.12 4.3 56 87.67 62.47 5141 73.36 -.4Oceaneerg OII .60 3.4 ...cc 28.62 16.53 668 17.43 -17.5Och-Ziff OZM .87e 82.9 ...dd 3.21 1.01 199 1.05 -58.0OcwenFn OCN ... ... ...dd 4.84 2.31 1267 2.46 -21.4Oi SA C OIBR/C ... ... ... 7.37 2.37 507 2.75 -51.2OilStates OIS ... ... ...dd 38.95 21.06 446 22.84 -19.3Oil-Dri ODC .96 3.1 34 46.73 28.52 6 30.82 -25.7OldRepub ORI .78 3.6 19 23.05 19.48 920 21.82 +2.1Olin OLN .80 4.0 4 38.84 18.49 1642 20.05 -43.6Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2sOmegaHlt OHI 2.64 7.4 13 35.61 24.90 2120 35.46 +28.8Omnicom OMC 2.40 3.1 15 83.34 65.85 2742 76.85 +5.5Omnova OMN ... ... ...dd 11.90 7.36 127 8.30 -17.0OnAssign ASGN ... ... 32 86.13 60.61 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 771 7.53 +31.2OncoCyte n OCX ... ... ...dd 6.45 1.10 14 1.69 -63.7OneLibrty OLP 1.80 6.9 16 29.44 21.02 32 26.21 +1.1OneSmart n ONE ... ... ... 16.00 7.53 144 7.59 -30.4OneMain OMF ... ... 14 37.29 24.08 588 28.93 +11.3ONEOK OKE 3.42f 5.5 45 71.99 49.65 2221 62.28 +16.5Ooma n OOMA ... ... ... 17.50 9.30 62 13.55 +13.4OppLgCap RWL .72e 1.4 ...q 55.32 48.22 56 51.06 -.6Opp RUT n OMFS ... ... ... 28.76 24.71 26.59 +1.8OppMidCap RWK .59e .7 ...q 65.13 55.27 73 57.53 -5.2OppSmCap RWJ .59e .9 ...q 79.48 64.38 11 66.30 -5.1OppUltDiv RDIV 1.15e 3.1 ...q 39.93 33.68 340 37.25 +1.8OpR1000V n OVLU ... ... ... 27.53 25.32 26.17 -1.7OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.27 26.11 -.5OpR1000Y n OYLD ... ... ... 26.63 24.36 25.50 -2.7Op R1000D n OMFL ... ... ... 29.21 24.74 3 27.42 +5.1OpIntRev n REFA ... ... ... 30.89 24.11 24.60 -11.7OpGlbRv n RGLB ... ... ... 30.09 25.20 25.87 -7.2Opp Rev n ESGL ... ... ... 33.09 29.22 3 30.62 -1.4OppGlRv n ESGF ... ... ... 33.63 27.80 2 28.51 -9.2OppenFin RWW .58e .9 ...q 74.63 61.19 2 64.49 -6.5OpEMRev n REEM ... ... ... 30.65 23.29 11 24.21 -12.9OppenHldg OPY .44 1.5 10 34.15 24.30 91 29.48 +10.0Oracle ORCL .76 1.5 53 53.48 42.57 19517 49.55 +4.8Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.5 ... 18.57 15.34 295 16.73 -3.9OrchidIsl ORC .96e 14.2 35 9.96 6.29 380 6.74 -27.4tOrchidsPP TIS 1.40 194.4 1 15.74 .70 709 .72 -94.4OrionECarb OEC .80 ... 52 36.55 22.25 437 23.81 -7.0tOrionGpHl ORN ... ... ...dd 9.83 4.32 180 4.37 -44.2Orix IX ... ... ... 100.03 75.67 21 79.40 -6.3OrmatTc ORA .53 1.0 47 70.68 45.79 209 52.40 -18.1OshRusS n OUSM ... ... ... 29.16 24.89 28 26.09 -3.5OshIntQ n ONTL ... ... ... 29.06 24.22 1 24.68 -10.7OshkoshCp OSK .96 1.5 15 100.26 51.42 1161 66.09 -27.3OsiskoGl n OR .20 ... ... 12.22 7.00 421 7.62 -34.1OutfrontM OUT 1.44 6.8 18 24.44 17.27 1016 21.13 -8.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 562 2.35 -14.2OwensMin OMI .30m 3.4 6 22.91 7.86 991 8.77 -53.5OwensCorn OC .84 1.7 15 96.52 42.88 851 48.95 -46.8OwensIll OI .20 1.1 20 24.66 15.67 867 17.57 -20.7OwensRM ORM .80 4.2 13 20.40 13.71 48 19.20 +19.9OxfordInds OXM 1.36 1.5 20 97.19 63.81 112 87.84 +16.8P-QPBF Engy PBF 1.20 3.1 12 53.91 28.25 1083 38.78 +9.4PBF Logist PBFX 1.96f 9.3 11 22.70 17.75 35 21.16 +1.0tPCM Fund PCM .96 9.4 ...q 11.97 10.15 62 10.23 -11.6PG&E Cp PCG 2.12f 9.1 4 55.35 17.26 22735 23.26 -48.1PGT Inc PGTI ... ... 24 26.40 14.50 733 18.90 +12.2PIMCO1-3Tr TUZ .34a .7 ...q 50.45 49.70 0 49.92 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.26 50.86 80 51.11 -1.6Pim15TIPS LTPZ .42e .7 ...q 69.37 60.26 13 61.84 -10.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.25 55.39 16 55.90 -4.0PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.22 7 99.52 -.8PimcoTR BOND 6.13e 6.0 ...q 106.67 100.80 108 101.37 -4.4tPim0-5HYCp HYS 5.21e 5.3 ...q 101.47 97.38 387 97.58 -2.9PimIGBd CORP 3.12a 3.2 ...q 105.97 97.04 36 98.07 -7.2PimShMat MINT .82e .8 ...q 101.80 101.35 903 101.44 -.1PimIntMu MUNI 1.26 2.4 ...q 54.15 51.80 61 52.22 -2.7PimSTMun SMMU .47e .9 ...q 50.35 49.48 6 49.70 -.3Pim25yrZro ZROZ 3.07e 2.9 ...q 124.10 100.44 16 104.77 -13.7PJT Part n PJT .20 .4 ...dd 61.18 39.79 184 46.03 +.9PLDT Inc PHI 1.60e 6.9 ... 33.09 21.58 85 23.28 -22.6PNC pfP PNCpP 1.65 6.3 ... 29.24 26.11 97 26.18 -7.5PNC pfQ PNCpQ 1.34 5.6 ... 25.49 23.48 20 23.78 -6.2PNC PNC 3.80 2.8 12 163.59 116.55 3082 135.30 -6.2PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.5 21 46.00 33.75 459 42.64 +5.4POSCO PKX ... ... ... 93.12 54.27 99 57.39 -26.5PPDAI n PPDF ... ... ... 13.09 3.82 416 5.44 -23.5PPG s PPG 1.92 1.8 19 122.07 94.37 1251 107.70 -7.8PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.75 24.36 8 24.86 -2.9PPL Corp PPL 1.64 5.2 14 36.99 25.30 4049 31.44 +1.6PQ GrpH n PQG ... ... 31 18.69 12.88 99 15.12 -8.1PS BusPk PSB 4.20f 3.1 28 139.12 107.91 72 137.35 +9.8PSBPk pfU PSBpU 1.44 6.1 ... 25.99 23.48 3 23.69 -6.2PSBPk pfV PSBpV 1.42 6.1 ... 26.08 22.82 2 23.46 -7.3tPS BusP pfY PSBpY ... ... ... 24.78 21.27 26 21.12 -14.1PS BusP pfX PSBpX 1.31 6.1 ... 25.50 21.32 31 21.44 -15.1tPS BsPk pfW PSBpW ... ... ... 25.77 21.34 12 21.29 -15.7tPVH Corp PVH .15 .1 13 169.22 114.13 1084 110.90 -19.2PcrTrnd750 PTLC ... ... ...q 31.87 27.13 220 29.00 +1.3PcrTrnd450 PTMC ... ... ...q 33.96 29.04 182 31.06 -.2PcrTrnd100 PTNQ ... ... ...q 36.44 29.07 49 32.77 +8.3PacrCash n GCOW ... ... ... 34.59 28.71 36 29.45 -6.4PacrTrendp PTEU ... ... ... 33.39 25.13 48 25.47 -17.0Pacr Wlth n PWS ... ... ... 27.67 23.18 17 24.15 -4.3Pac Cash n CALF ... ... ... 32.73 24.13 5 25.28 -3.1PacDvCsh n ICOW ... ... ... 31.03 24.77 1 25.35 -13.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.7 5 2.95 1.53 181 1.90 -2.1PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 7.0 ... 30.81 16.50 12 21.40 -24.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 39

PacGE pfB PCGpB 1.37 6.8 ... 28.75 15.85 16 20.25 -21.6PacGE pfC PCGpC 1.25 6.7 ... 26.90 13.51 3 18.76 -23.7PacGE pfD PCGpD 1.25 6.8 ... 26.53 13.01 18 18.40 -23.8PacGE pfE PCGpE 1.25 6.7 ... 26.80 13.51 3 18.69 -24.2PacGE pfG PCGpG 1.20 6.7 ... 26.63 12.51 9 17.78 -27.6PacGE pfH PCGpH 1.12 6.7 ... 26.48 12.12 30 16.74 -27.5PacGE pfI PCGpI 1.09 6.2 ... 25.57 12.51 6 17.68 -21.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 3.3 15 131.13 83.54 733 96.84 -19.7tPagsegur n PAGS ... ... ... 39.97 22.13 2848 21.15 -33.3tPalatinTch PTN ... ... ... 1.59 .72 3957 .68 -20.8PaloAltNet PANW ... ... ...dd 239.50 140.12 1949 163.44 +12.8PampaEng PAM ... ... ... 72.98 24.93 217 34.23 -49.1Pandora P ... ... ...dd 10.07 4.09 5111 8.58 +78.0tPanhO&G PHX .16 1.0 92 23.10 16.53 10 16.62 -19.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 20.98 16.42 17.87 -7.3ParTech PAR ... ... 56 26.40 7.31 59 16.26 +73.9ParaGold n PZG ... ... 4 1.64 1.01 9 1.05 -19.2ParamtGp PGRE .40 2.8 ... 16.50 13.70 2121 14.22 -10.3Paretem rs TEUM ... ... ...dd 3.59 .54 2.25 +8.7ParkEl PKE .40 2.3 14 24.16 16.08 53 17.75 +4.1ParkHot n PK 2.20f 7.2 ... 34.27 23.91 1669 30.63 +6.5ParkNatl PRK 3.84 4.2 13 119.00 84.60 46 92.01 -11.5ParkDrl rs PKD ... ... ... 21.60 1.33 19 1.41 ParkerHan PH 3.04 1.8 21 212.80 143.00 1141 167.57 -16.0tParsleyEn PE ... ... 25 33.43 21.12 8551 21.44 -27.2PartRe pfF PREpF 1.47 5.8 ... 27.26 24.61 3 25.35 -.9PartRe pfG PREpG 1.63 6.3 ... 27.44 25.62 3 25.99 -3.2PartRe pfH PREpH 1.81 6.7 ... 29.54 26.21 18 26.85 -6.3PartRe pfI PREpI 1.47 5.9 ... 26.99 24.24 4 24.95 -5.0PartyCity n PRTY ... ... 10 16.95 8.24 2395 10.80 -22.6PaycomSft PAYC ... ... ...cc 164.08 75.39 958 113.18 +40.9PeabodyE n BTU .52 1.5 ... 47.84 31.44 710 34.46 -12.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.73 8.94 228 12.03 +22.5Pebblebrk PEB 1.52 4.3 20 41.65 31.05 1917 35.50 -4.5Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 4 24.14 -4.5tPebbleb pfD PEBpD 2.09 8.9 ... 26.21 23.68 17 23.50 -8.8Pedevco rs PED ... ... ... 4.44 .26 33 1.48 +362.5Pembina g PBA 1.56 ... 25 36.99 29.28 458 34.01 -6.0Penney JCP ... ... ...dd 4.75 1.05 12505 1.27 -59.8PennaRE PEI .84 10.3 11 12.52 7.91 774 8.14 -31.5PenRE pfB PEIpB 1.84 8.3 ... 25.50 20.21 10 22.13 -12.1PenRE pfC PEIpC 1.80 8.4 ... 26.52 19.44 10 21.50 -17.0PenRE pfD PEIpD 1.72 8.1 ... 25.66 19.01 20 21.15 -15.8PennyMFn PFSI .47p ... 7 25.20 18.77 19.99 -10.6PennyMac PMT 1.88 9.2 21 20.92 15.38 262 20.50 +27.6Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 3 25.39 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 7 24.97 -.8Penske PAG 1.48f 3.4 10 54.83 41.74 356 43.04 -10.1Pentair PNR .70 1.7 13 74.84 36.06 1233 41.99 -40.5Penumbra n PEN ... ... ...cc 167.35 82.55 534 123.35 +31.1PerfFood n PFGC ... ... 21 39.45 27.87 411 33.16 +.2PerkElm PKI .28 .3 31 98.33 69.21 938 80.06 +9.5tPermRck n PRT ... ... ... 16.69 11.75 305 10.62 -31.5Prmian PBT .65e 9.0 20 10.30 6.95 78 7.20 -18.8tPermvRoy PVL 1.45e 56.4 7 4.41 2.36 210 2.57 -18.4tPerrigo PRGO .76 1.2 ...dd 95.93 62.48 778 62.79 -28.0Perspecta n PRSP ... ... ... 26.64 19.84 1440 20.43 -16.8PetChina PTR .70e 1.0 ... 85.02 65.51 228 71.23 +1.8PetrbrsA PBR/A ... ... ... 15.51 7.55 7021 13.76 +40.0Petrobras PBR ... ... ... 17.20 9.02 22689 14.85 +44.3Pfenex PFNX ... ... ...dd 8.42 2.07 36 4.51 +69.5Pzer PFE 1.36 3.1 18 45.81 33.20 22170 44.18 +22.0Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 25.4 ... 7.18 4.88 89 4.96 -15.2PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.2 21 111.25 76.21 5262 87.63 -17.1PhilipsNV PHG .88e 2.4 ... 46.67 35.09 632 37.40 -1.1Phillips66 PSX 3.20f 3.4 12 123.97 89.14 1957 94.90 -6.2Phill66LP PSXP 3.17f 6.6 15 56.48 44.40 185 48.14 -8.0PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.06 213 3.41 -47.5PhysRltTr DOC .92 5.5 57 19.03 14.13 912 16.66 -6.2PiedmOfc PDM .84 4.5 9 20.57 16.69 912 18.74 -4.4Pier 1 PIR .28 18.4 ...dd 5.92 1.36 1132 1.52 -63.3PimUS Eq n MFUS ... ... ... 30.22 26.22 4 27.62 Pim IntEq n MFDX ... ... ... 28.41 23.23 1 23.77 -11.1PimEmMkt MFEM ... ... ... 28.32 21.67 3 22.74 -13.1PimcoCA PCQ .92 6.0 ...q 17.89 14.35 26 15.42 -10.7PimcoCA2 PCK .65 8.0 ...q 10.29 7.77 57 8.05 -20.8PimcCA3 PZC .72 7.5 ...q 11.05 9.10 3 9.56 -8.4tPimcoCp&I PCN 1.35 8.6 ...q 19.25 16.03 300 15.71 -8.7tPimCpOp PTY 1.56a 10.0 ...q 18.93 15.86 932 15.53 -5.7PimDyCrd PCI 1.97 8.8 ...q 24.65 21.61 788 22.32 -.5PimDyInco PDI 2.65a 8.6 ...q 34.04 29.35 373 30.89 +2.8PimcIncStr PFL 1.08 10.0 ...q 12.54 10.77 73 10.84 -7.2tPimIncStr2 PFN .96 9.8 ...q 10.87 9.80 396 9.79 -6.1PimStPls PGP 2.20 17.4 ...q 16.40 12.34 39 12.65 -17.8PimcoHiI PHK 1.24 15.3 ...q 9.04 7.34 519 8.11 +8.7PimIncOpp PKO 2.28a 9.2 ...q 27.98 24.50 38 24.90 -3.9PimcoMuni PMF .98 7.9 ...q 13.50 12.15 56 12.36 -4.9PimcoMu2 PML .78 6.1 ...q 13.56 11.80 121 12.89 -2.2PimcMu3 PMX .75 6.9 ...q 11.94 10.76 65 11.05 -4.6PimcoNY PNF .68 6.0 ...q 12.98 10.98 9 11.38 -11.0PimcoNY2 PNI .80 7.3 ...q 12.28 10.37 12 10.83 -9.8PimcNY3 PYN .63 7.4 ...q 10.25 8.26 8 8.47 -14.6PimcoStrIn RCS .96 10.5 ...q 10.31 8.65 153 9.11 -.8PinWst PNW 2.95f 3.3 20 92.30 73.41 817 88.87 +4.3tPionDvrsHi HNW 1.38 10.1 ...q 15.84 13.70 31 13.68 -13.1PionEnSvc PES ... ... ...dd 6.35 1.90 387 2.76 -9.5tPionFltRt PHD .72 6.8 ...q 11.80 10.50 82 10.52 -8.3tPionHiIn PHT 1.14 13.5 ...q 9.89 8.50 126 8.46 -12.9PioMuAdv MAV .84 8.0 ...q 11.69 10.18 56 10.47 -7.9PioMunHi MHI .84 7.7 ...q 12.01 10.65 118 10.84 -8.5PioNtrl PXD .32 .2 ...cc 213.40 140.54 1054 157.18 -9.1PiperJaf PJC 1.50f 2.1 ...dd 99.80 66.12 49 70.13 -18.7PitnyBw PBI .75 9.6 5 14.80 6.43 2368 7.84 -29.9PitnyBw 43 PBIpB 1.67 7.4 ... 25.24 22.19 41 22.77 -6.6PivotSft n PVTL ... ... ... 31.24 15.11 1140 16.94 +7.7PlainsAAP PAA 1.95 9.0 34 27.70 18.38 2146 21.71 +5.2PlainsGP rs PAGP 1.70 ... 40 27.00 19.38 3399 20.49 -6.7PlanetFit n PLNT ... ... 2 57.66 28.98 1383 50.67 +46.3PlanetGrn PLAG ... ... ... 11.51 .13 132 3.73 +2019.3Plantron PLT .60 1.2 16 82.28 49.22 901 50.07 -.6PlatfmSpc PAH ... ... 15 13.54 9.09 2242 11.12 +12.1PlatGpM rs PLG ... ... 1 .58 .08 617 .18 -42.4PlayAGS n AGS ... ... ... 32.80 16.66 301 19.17 +3.6PlymInd n PLYM 1.50 11.5 ...dd 18.98 10.95 6 13.00 -29.7tPlymInd pfA PLYMpA 1.88 7.9 ... 26.07 22.76 5 23.71 -5.7PolarStarR PSRT ... ... ... Polaris PII 2.40 2.6 21 137.66 84.63 579 92.49 -25.4PolyMet g PLM ... ... ...dd 1.36 .60 346 .80 -6.7PolyOne POL .78f 2.3 15 47.48 30.03 333 33.37 -23.3PortGE POR 1.45 3.0 21 49.85 39.02 766 48.53 +6.5PostHldg POST ... ... 24 101.43 70.66 1066 91.75 +15.8PowrREIT PW ... ... ...dd 6.92 5.50 5 5.77 -6.3PwREIT pfA PWpA ... ... ... 26.90 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.14 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 26.66 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 -.8PSCrudeDS DTO ... ... ...q 103.00 45.69 1 73.08 -17.7PwSBMetS BOS ... ... ...q 22.02 13.07 19.07 -3.7PSBMetDL BDD ... ... ...q 11.60 6.52 6.83 -35.1PSBMetDS BOM ... ... ...q 12.41 4.24 9.46 +27.5PSCrudeLg OLO ... ... ...q 7.17 4.20 1 5.35 +5.0PSCrudeSh SZO ... ... ...q 90.00 44.71 65.52 -14.5PwshDB DBC ... ... ...q 18.47 15.73 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 13.63 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 9.44 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 43.50 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 24.05 23.53 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 24.22 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 ... 24.73 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.06 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.77 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 21.05 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 32.64 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 23.76 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.85 19.67 21.90 +2.1PrecDrill PDS .28 ... ...dd 4.14 2.31 1115 2.62 -13.2PfdAptCm APTS 1.02 6.8 ...dd 21.98 13.60 334 15.06 -25.6Prestige rs PBH ... ... 3 48.24 27.84 543 38.20 -14.0Pretium g PVG ... ... ... 11.90 6.17 1336 7.86 -31.1Primerica PRI 1.00 .9 14 128.35 90.05 196 116.37 +14.6PrinEdgAIn YLD .75e ... ...q 41.93 39.23 0 39.28 -4.8PrinActGl GDVD ... ... ... 29.52 25.09 0 26.19 -6.5Prin Cont n PVAL ... ... ... 27.51 24.44 2 25.16 -1.3Prn MegC n USMC ... ... ... 28.66 24.58 5 26.85 +2.2tPrinSpec n PREF ... ... ... 101.05 92.79 1 92.76 -7.6PrincREstI PGZ 1.32m 7.6 ...q 18.85 16.21 27 17.32 +.8PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.8 23 63.45 34.95 221 43.86 -23.3ProLogis PLD 1.92 2.8 28 68.20 58.28 2916 67.70 +4.9ProPetr n PUMP ... ... ... 22.88 14.00 1290 19.61 -2.7PrShtDow rs DOG ... ... ...q 63.38 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 51.22 38.69 792 43.87 ProUltMC s MVV ... ... ...q 47.07 34.71 63 37.44 PrUltQQQ s QLD ... ... ...q 102.51 67.48 2227 75.07 +2.4ProUltSP s SSO .40e .4 ...q 129.98 97.35 1816 108.00 -1.3PrUShCnG SZK ... ... ...q 17.35 12.80 0 15.18 +11.5ProShtHY SJB ... ... ...q 23.91 22.45 227 23.26 +.6ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 65.00 15 68.67 -17.8Pro7-10yrT UST .42e .8 ...q 58.34 51.12 6 52.86 -7.9ProSShOG DDG ... ... ...q 25.56 20.60 23.92 +4.1ProSShFn rs SEF ... ... ...q 24.40 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 63.01 19 65.74 -1.5ProUltTl s LTL ... ... ...q 50.54 35.57 0 37.78 -12.5ProHdgRep HDG ... ... ...q 46.26 43.36 4 44.10 -2.7ProUltEM EET ... ... ...q 114.48 57.30 5 65.78 -30.0ProRaLS RALS .62e 1.7 ...q 38.00 35.36 21 36.64 -2.6ProUSL7-10T PST ... ... ...q 23.95 21.30 221 23.17 +7.5ProShtEafe EFZ ... ... ...q 28.96 23.78 14 28.20 +10.7ProShtEM EUM ... ... ...q 21.76 16.23 969 20.21 +12.6ProUltEaf s EFO ... ... ...q 50.26 32.91 0 34.15 ProUEurop UPV ... ... ...q 66.95 42.65 0 44.23 -24.5ProShtBM SBM ... ... ...q 20.35 16.90 10 18.65 +5.5 ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 6 65.49 -.7ProUltFin s UYG ... ... ...q 47.86 35.78 85 39.93 ProShtRE REK ... ... ...q 17.94 15.05 6 15.53 -1.8ProShtChi50 YXI ... ... ...q 22.09 16.42 4 20.49 +6.5ProUltSem s USD ... ... ...q 54.11 29.80 65 31.18 ProUltUt s UPW ... ... ...q 54.03 37.86 2 51.58 +9.6PrUltTech s ROM ... ... ...q 124.42 79.37 140 86.77 -1.1ProUltJpn s EZJ ... ... ...q 50.46 33.25 6 34.10 ProUltO&G DIG .46e 1.4 ...q 47.42 30.50 113 33.01 -16.6ProUltInd s UXI ... ... ...q 83.64 57.82 2 63.14 -13.6PrUltHCr s RXL .63e .6 ...q 118.30 79.39 15 102.54 +16.2ProUCnsSv s UCC ... ... ...q 111.63 71.74 2 89.34 +9.7PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 41.15 -16.1ProUBasM UYM .15e .3 ...q 82.75 50.04 7 56.10 -24.2PrUlPR2K s URTY ... ... ...q 114.27 65.10 197 70.26 -14.7PUltM400 s UMDD .03e ... ...q 138.31 88.00 3 97.63 -16.4ProUltSC s SAA ... ... ...q 134.63 89.86 1 98.96 -1.7ProUPD30 s UDOW ... ... ...q 116.82 76.16 909 90.79 -3.7ProUlR2K s UWM ... ... ...q 89.24 61.29 257 65.13 -7.8ProSht20Tr TBF ... ... ...q 24.43 21.62 267 23.82 +8.9PUltSP500 s UPRO ... ... ...q 58.95 38.87 7862 44.29 ProUChin50 XPP ... ... ...q 113.86 53.90 17 61.88 -26.2PrUSSilv s ZSL ... ... ...q 45.75 28.95 60 42.66 +35.9PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 1771 30.67 +32.5PS ShCrd rs OILD ... ... ... 55.20 31.56 35.52 PS Crde n OILU ... ... ... 75.00 26.60 585 30.27 -18.7PrUCrude rs UCO ... ... ...q 39.36 20.00 5441 21.79 -7.0PrUltYen rs YCL ... ... ...q 65.77 53.53 1 55.10 -4.1PrSUltNG rs BOIL ... ... ...q 40.35 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 38 24.84 +17.4PrUltSilv AGQ ... ... ...q 36.55 21.74 372 23.14 -31.6tPrUltShN s KOLD ... ... ...q 52.12 11.25 873 11.72 -70.4ProUShGld GLL ... ... ...q 86.21 63.08 3 79.69 +15.3PrSUShAus CROC ... ... ...q 55.51 42.20 0 51.65 +13.0PrUltShYen YCS ... ... ...q 79.34 64.93 6 77.26 +3.0ProSUltGold UGL ... ... ...q 44.38 31.92 356 34.23 -15.8ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 28.89 12.29 2876 21.17 -13.8ProShtEuro EUFX ... ... ...q 43.57 38.37 0 42.87 +7.2ProUltEuro ULE ... ... ...q 18.97 14.66 14 15.17 -13.1ProUShEuro EUO ... ... ...q 25.02 19.46 109 24.09 +13.6ProctGam PG 2.87 3.1 23 94.81 70.73 9150 93.29 +1.5ProgsvCp PGR .69e 1.1 26 73.69 50.79 4323 65.01 +15.4ProsHldg PRO ... ... ...dd 41.10 23.67 368 28.68 +8.4ProShtQQQ PSQ ... ... ...q 36.74 28.99 2574 33.23 -6.6ProShSP rs SH ... ... ...q 31.77 27.08 5702 29.46 -2.4PrUShSP rs SDS ... ... ...q 45.27 32.53 8792 38.24 -6.8PrUShDow rs DXD ... ... ...q 39.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 2 19.08 +1.8PUShtQQ rs QID ... ... ...q 56.76 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 837 30.59 -5.5PrUShD3 rs SDOW ... ... ...q 23.36 13.54 6909 16.42 -15.8PUltShtF rs FINZ ... ... ...q 10.20 6.46 0 7.93 -2.2PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 4 17.79 +27.2ProUShL20 TBT ... ... ...q 41.70 33.06 2829 39.58 +17.2PrShR2K rs RWM ... ... ...q 45.09 36.82 695 42.51 +.6PrUShHC rs RXD ... ... ...q 32.14 21.36 3 23.73 -21.1PrUShCnS rs SCC ... ... ...q 27.50 16.35 2 19.77 -18.3PrUShRE rs SRS ... ... ...q 37.33 26.08 29 27.34 -6.5PUShtR2K TWM ... ... ...q 19.78 13.00 1256 17.19 -1.5PrUShtSC SDD ... ... ...q 17.56 10.94 6 14.42 -7.6PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 3 32.81 -2.0PUShtIndl SIJ ... ... ...q 19.18 13.48 8 17.35 +3.0PS OnlSt n CLIX ... ... ... 51.84 37.63 5 40.81 +3.8PrShtSmC SBB ... ... ...q 36.32 29.00 1 33.34 -2.8PUPShtMC SMDD ... ... ...q 12.40 7.66 17 10.33 +3.0PrSh K1 n OILK ... ... ... 28.82 20.73 20 21.61 -.2PUShtEur EPV ... ... ...q 39.35 26.83 11 37.44 +20.9PUShtSPX rs SPXU ... ... ...q 52.28 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 32.00 22.75 6 30.78 +16.3ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 1146 65.05 +1.6PUltShEafe EFU ... ... ...q 28.86 19.90 5 27.49 +20.6PrUGMin rs GDXX ... ... ...q 47.81 21.89 3 27.16 -35.5PrUltBra rs UBR ... ... ...q 107.88 42.35 2 68.39 -12.4PrSht20yTr TTT ... ... ...q 33.06 25.65 98 30.56 +14.9ProGblInf TOLZ 1.63e 4.0 ...q 44.20 39.30 8 40.48 -5.6PUltShOG DUG ... ... ...q 45.82 27.88 43 37.76 +2.0PS MngdF FUT ... ... ... 40.79 39.00 40.42 +.4PrGPrEq bt PEX 1.53e 4.6 ...q 41.84 32.84 7 33.18 -7.4ProEurDiv EUDV .15p ... ...q 44.13 37.70 1 38.63 -7.5tPHYIntH bt HYHG 3.16 4.8 ...q 69.64 65.33 12 65.40 -2.7ProSPxTch SPXT .23p ... ...q 56.14 50.00 0 51.77 -1.0ProSPxHC SPXV .24p ... ...q 60.55 54.31 57.45 +5.5ProMerger MRGR .12e .3 ...q 36.92 34.73 1 36.76 +1.4ProSPxFin SPXN .23p ... ...q 59.89 52.71 57.77 +6.4ProSPxEgy SPXE .22p ... ...q 61.53 44.29 57.50 +1.8PrUltPFn FINU .29e .3 ...q 134.30 69.34 18 82.88 -21.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 31 73.22 -4.9ProSht7-10y TBX ... ... ...q 29.79 28.12 16 29.32 +3.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 52.70 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 58.48 50.27 25 55.91 +2.5ProSR2KDv SMDV .47e ... ...q 60.37 51.18 35 58.53 +6.1PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.20 73.53 -4.4ProUltHY UJB 1.72e 2.7 ...q 68.43 62.89 64.82 -1.1PrUShtUtl SDP ... ... ...q 31.15 21.26 3 21.44 -15.0PrUltShtTc REW ... ... ...q 17.75 10.55 46 14.08 -14.5PrUShtFn SKF ... ... ...q 23.16 17.93 16 20.54 -1.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 22.48 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 38.91 36.65 37.11 -2.4Pro30BEI RINF .58e 2.0 ...q 30.08 27.34 1 28.66 +3.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 48.85 2 53.17 -9.3ProCdNASh WYDE ... ... ...q 33.45 31.66 5 32.43 +.1Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.3 ... 26.13 24.74 8 24.84 -4.1ProspBcsh PB 1.64f 2.4 18 79.20 60.15 560 69.02 -1.5Protalix PLX ... ... ...dd .83 .38 187 .42 -36.8ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 166.60 85.76 136 121.11 +17.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84 3.4 16 29.12 22.22 106 24.86 -7.8ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.9 10 127.14 89.33 1940 91.65 -20.3Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.9 ... 26.09 24.00 20 24.58 -2.7PrudtlF 53 PRH 1.43 5.8 ... 25.80 23.85 25 24.50 -3.1PruSDHiY GHY 1.32 9.8 ...q 14.56 13.70 13.44 -6.7PruUK pf PUKp 1.69 6.6 ... 27.17 25.47 8 25.55 -2.4PruUK pfA PUKpA 1.63 6.4 ... 26.99 25.35 15 25.50 -2.3Prud UK PUK 1.49e 3.7 ... 55.36 37.85 214 40.14 -21.0PruShHiY ISD 1.32 9.6 ...q 15.02 13.98 13.72 -7.1PSEG PEG 1.80 3.3 19 56.68 46.19 2723 54.56 +5.9PubStrg PSA 6.80 3.2 23 234.90 180.48 731 212.06 +1.5PubSt pfU PSApU 1.41 5.8 ... 25.55 23.58 5 24.16 -3.9PubSt pfV PSApV 1.34 5.9 ... 25.67 22.57 9 22.90 -9.2PubSt pfW PSApW 1.30 5.8 ... 25.60 21.38 19 22.25 -11.0PubSt pfX PSApX 1.30 5.9 ... 25.60 21.84 8 22.22 -11.1PubSt pfY PSApY 1.59 6.3 ... 27.09 25.16 6 25.36 -4.7PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.00 19 25.39 -4.0PubSt pfG PSApG ... ... ... 25.63 21.57 20 22.36 -10.4PubSt pfF PSApF 1.29 5.8 ... 25.69 21.57 27 22.31 -10.8PubSt pfE PSApE 1.23 5.8 ... 25.48 20.89 63 21.04 -15.5PubSt pfD PSApD 1.24 5.9 ... 25.41 21.14 20 21.27 -15.0PubSt pfC PSApC ... ... ... 26.45 21.90 9 22.28 -12.5PubSt pfB PSApB ... ... ... 26.69 22.83 18 23.50 -8.5PubSt pfA PSApA 1.47 5.9 ... 27.79 24.65 9 25.12 -5.3PulteGrp PHM .36 1.4 14 35.21 20.64 8316 25.22 -24.2PureStrg n PSTG ... ... ...dd 29.14 15.81 7318 17.53 +10.5PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.4 ...q 7.58 6.54 75 6.80 -8.2PMIIT PIM .31 7.0 ...q 4.86 4.34 118 4.46 -6.5PMOT PMO .71 6.3 ...q 12.72 10.85 62 11.25 -8.9PPrIT PPT .31 6.3 ...q 5.50 4.84 719 4.95 -7.1Puxin n NEW ... ... ... 35.00 5.50 53 5.55 -73.6PyxusInt PYX ... ... ...dd 52.43 12.00 1016 14.32 +8.1PzenaInv PZN .41e 4.1 20 13.15 8.61 30 10.09 -5.4Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 285 48.19 +30.8QEP Res QEP .08 .9 26 13.77 7.04 8492 9.12 -4.7QIAGEN QGEN ... ... 36 39.45 30.78 950 34.23 +10.7QTS RltTr QTS 1.64 4.3 ...dd 58.95 31.58 460 38.54 -28.8QTS Rlt pfA QTSpA 1.78 7.2 ... 25.84 24.51 4 24.62 QTS Rlt pfB QTSpB 1.63 1.7 ... 106.39 95.21 101 98.34 QuadGrph QUAD 1.20 7.3 8 31.29 15.36 499 16.45 -27.2QuakerCh KWR 1.48 .7 40 211.14 137.95 48 200.20 +32.8QuanexBld NX .32f 2.1 20 24.60 14.68 169 15.49 -33.8QuantaSvc PWR ... ... 23 40.11 30.26 759 34.00 -13.1QntmDSS rs QTM ... ... 31 6.56 1.58 216 2.50 -55.6Qu Insp100 n BIBL ... ... ... 29.74 24.06 7 25.31 -3.0QnForSm n FFSG ... ... ... 27.44 24.18 6 24.91 -3.4QnForTcG n FFTG ... ... ... 26.55 22.85 6 23.68 -7.4Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.64 55 26.49 -3.1InspCpBd n IBD ... ... ... 28.29 23.80 5 24.23 -3.9QuaInsp n ISMD ... ... ... 31.78 24.65 5 26.18 -1.0QuaInsLg n BLES ... ... ... 30.44 25.23 9 26.20 -7.9tFormInco n FFTI ... ... ... 27.57 23.52 34 23.57 -5.5FrmHdGr n FFHG ... ... ... 30.36 25.76 7 26.88 -2.4QuanReal n QXRR ... ... ... 26.19 22.76 22.84 -9.6QuanDyn n XUSA ... ... ... 31.07 27.08 547 29.30 +4.9QuanMulT n QXTR ... ... ... 26.83 24.56 24.81 -4.6QuanMulIn n QXMI ... ... ... 26.53 24.31 24.33 -5.3QuanGrw n QXGG ... ... ... 29.27 26.36 28.03 +.9Qudian n QD ... ... ... 21.47 4.00 543 4.43 -64.7QstDiag DGX 2.00 2.1 17 116.49 90.31 658 94.26 -4.3QuintEn n QES ... ... ... 10.67 5.36 12 6.22 -30.9QuormHl n QHC ... ... ...dd 10.00 3.80 139 4.13 -33.8QuotientTc QUOT ... ... ...dd 15.98 10.35 587 12.20 +3.8Qwest 54 CTV 1.72 7.1 ... 25.20 20.64 30 24.28 +3.1Qwest53 CTY 1.53 7.2 ... 23.79 18.66 47 21.14 -3.9Qwest 25 CTZ 1.66 7.0 ... 24.87 20.17 32 23.64 +4.4Qwest 56 CTAA ... ... ... 26.26 21.51 8 25.00 +1.2Qwest57 n CTDD ... ... ... 24.88 20.51 47 23.00 +.5Qwest56 n CTBB ... ... ... 24.13 19.86 94 22.22 -1.3R -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 plc s RELX .54e 2.6 ... 24.03 19.23 694 20.96 -11.6RH RH ... ... 24 164.49 74.50 769 107.40 +24.6RLI Corp RLI .88 1.2 30 79.98 56.94 132 73.89 +21.8RLJ LodgT RLJ 1.32 6.7 14 23.97 18.68 981 19.71 -10.3RLJ Lod pfA RLJpA .49 1.9 ... 27.92 25.19 21 25.70 -4.9RPC RES .40 2.8 19 27.07 12.86 1793 14.42 -43.5RPM RPM 1.40f 2.2 30 68.13 46.36 673 63.55 +21.2RYB Edu n RYB ... ... ... 28.50 6.70 477 7.86 -53.4RadianGrp RDN .01 .1 11 23.49 14.06 1133 18.86 -8.5RadiantLog RLGT ... ... 34 6.15 3.46 131 5.82 +26.5RadLog pfA RLGTpA 2.44 9.6 ... 26.51 23.56 0 25.46 -1.6RafaelHl n RFL ... ... ... 10.31 3.05 13 8.59 +75.3RLauren RL 2.50 2.2 16 147.79 88.80 1449 113.44 +9.4RamcoG RPT .88 6.5 14 15.00 11.15 13.61 -7.6 RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 54.18 -6.0RangeRs RRC .08 .5 18 18.93 11.93 6547 16.88 -1.1RngrEnS n RNGR ... ... ...dd 11.39 6.35 6 7.50 -18.7RJamesFn RJF .88f 1.1 16 102.17 71.93 878 77.91 -12.5RayAdvM RYAM .28 1.9 7 22.96 11.65 657 14.53 -28.9RayAdv pfA RYAMpA 2.00 1.9 ... 157.11 88.40 0 105.06 -27.0Rayonier RYN 1.08 3.4 34 39.73 29.27 353 31.75 +.4Raytheon RTN 3.47 2.0 25 229.75 165.00 2099 176.44 -5.7ReadyCap n RC 1.60f 11.2 30 17.30 13.55 102 14.34 -5.3ReadyC23 RCA 1.75 7.0 ... 26.58 24.58 7 25.05 -2.3ReadyC21 RCP 1.63 6.4 ... 25.85 25.16 1 25.48 -.8RealityETF DIVY .46p ... ...q 32.15 25.55 80 26.21 +.5RltDvcDiv LEAD ... ... ...q 34.85 30.25 5 31.51 -1.4RealDivc n DFND ... ... ...q 28.64 25.99 0 27.22 -.1RealDivG n GARD ... ... ...q 26.84 23.26 1 23.52 -5.9Realogy RLGY .27p 1.5 10 28.07 16.85 1911 17.68 -33.3sRltyInco O 2.41 3.8 36 63.85 47.25 2072 63.97 +12.2ReavesUtl UTG 1.82 5.8 ...q 31.77 27.13 113 31.17 +.7ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... ...cc 177.70 115.31 2568 173.36 +44.3RedLionH RLH ... ... ...dd 14.75 7.80 96 9.06 -8.0RedwdTr RWT 1.20 7.3 12 17.50 14.32 663 16.53 +11.5Reeds REED ... ... ... 3.95 1.30 17 2.52 +62.6RegalBel RBC 1.12 1.5 14 86.75 67.84 218 77.15 +.7RegalEnt RGC .88a 3.8 24 23.17 15.46 22.99 -.1RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .88 .10 357 .16 -5.9RegHlt pfA RHEpA 2.72 119.7 ... 11.70 1.25 0 2.27 -71.6RegnlMgt RM ... ... 12 37.21 22.78 44 27.71 +5.3RegionsFn RF .56 3.5 14 20.21 15.42 18815 16.13 -6.7Regions pfA RFpA 1.59 6.3 ... 25.89 24.97 21 25.28 -.2Regns pfB RFpB 1.59 6.2 ... 29.72 25.60 26 25.85 -9.1Regis Cp RGS ... ... 18 22.40 14.31 244 17.63 +14.8ReinsGrp RGA 2.40f 1.6 13 165.12 127.84 266 150.24 -3.6ReinsGp42 RZA 1.55 6.0 ... 28.77 25.85 31 26.00 -5.5ReinsG56 n RZB 1.44 5.8 ... 28.96 24.94 21 24.98 -10.8RelStlAl RS 2.00 2.5 18 97.41 74.12 741 80.37 -6.3RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 2.6 34 61.27 29.73 241 30.74 -36.6RenaisIPO IPO .02e .1 ...q 31.67 24.81 2 25.20 -10.7RenIntIPO IPOS .24e 1.2 ...q 27.06 19.74 0 19.99 -18.0RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 357 125.89 +.2RenRe prE RNRpE 1.34 5.8 ... 25.70 22.51 28 23.15 -8.0RenRe prC RNRpC 1.52 6.0 ... 26.00 24.90 7 25.37 -.5ReneSola rs SOL ... ... ...dd 3.79 1.31 11 1.62 -39.1RennFund RCG ... ... ...q 2.20 1.13 8 1.50 -.2Renren rs RENN ... ... ...dd 3.19 .73 283 1.50 +58.7sRepubSvc RSG 1.50f 2.0 35 76.15 60.26 1311 76.51 +13.2ResidioTc n REZI ... ... ... 28.67 19.31 2600 19.43 -24.7ResMed RMD 1.48f 1.4 50 116.64 82.81 1261 102.57 +21.1ResolEn rs REN ... ... ... 39.28 24.60 7960 34.70 +10.3ResoluteF RFP ... ... ...dd 15.75 7.40 362 11.34 +2.6RestBrnds QSR 1.80 3.3 17 66.53 52.60 1410 53.79 -12.5RetailProp RPAI .66 5.5 12 13.60 10.84 1625 12.09 -10.0RetailVal n RVI ... ... ... 38.00 27.30 35 28.01 -13.5RetractTc RVP ... ... ...dd 1.08 .61 9 .67 -2.1RevGp n REVG .20 1.7 12 33.15 10.19 214 11.48 -64.7Revlon REV ... ... ...dd 29.62 14.00 165 27.68 +27.0RexAmRes REX ... ... 9 92.38 67.25 14 70.45 -14.9RexahnPh rs RNN ... ... ...dd 2.70 1.03 87 1.10 -45.5sRexfordIR REXR .64 1.9 56 33.46 26.32 903 33.19 +13.8tRexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 22.90 -10.9tRexfInR pfB REXRpB 1.47 6.6 ... 25.15 22.30 12 22.11 -10.8Rexnord RXN ... ... 20 32.11 23.75 455 28.11 +8.0Rexnrd pfA RXNpA ... ... ... 66.84 52.51 2 59.43 +1.6RingCentrl RNG ... ... ...dd 98.15 43.85 1089 68.86 +42.3RingEngy REI ... ... ...dd 17.35 6.75 1321 7.69 -44.7RioTinto RIO 2.27e 4.5 ... 60.72 45.62 2030 50.65 -4.3RitchieBr RBA .72f 2.1 39 38.77 25.50 363 34.57 +15.5RiteAid RAD ... ... ... 2.55 .98 11896 1.18 -40.1tRivrnOpp n RIV 1.68 10.1 ... 21.63 16.33 211 16.64 -16.9Rivrnrth rt RIV/rw ... ... ... tRiv/Doubl n OPP ... ... ... 18.59 15.71 71 16.03 -12.8RoadrnTrn RRTS ... ... 1 8.77 .41 490 .60 -92.2RoanResc n ROAN ... ... ... 16.30 12.43 152 12.95 RobtHalf RHI 1.12 1.9 22 79.91 51.35 2530 60.52 +9.0RockwlAut ROK 3.88f 2.3 25 209.38 153.67 923 168.04 -14.4RockColl COL 1.32 1.0 20 142.61 125.04 2708 130.40 -3.8RogCm gs RCI 1.57 ... 13 54.95 43.11 295 53.35 +4.8Rogers ROG ... ... 34 184.00 105.60 157 121.44 -25.0Rollins s ROL .56 .9 76 64.39 44.71 1793 61.37 +31.9Roper ROP 1.85f .6 28 312.65 252.23 424 294.03 +13.5RosettaStn RST ... ... ...dd 21.54 11.05 159 16.43 +31.8Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 20.87 10.94 1146 15.07 -3.8RBCda pfT RYpT 1.69 ... ... 35.33 27.94 32.48 +8.5RoyalBk g RY 3.92f ... ... 87.10 71.01 558 71.91 -11.9tRBScotlnd RBS ... ... ... 8.74 5.65 2227 5.66 -25.9RBSct 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 6.6 ... 27.63 25.08 41 25.12 -1.3RylCarb RCL 2.80f 2.6 14 135.65 97.48 926 107.02 -10.3RoyDShllB RDS/B 3.76 5.9 96 76.99 61.92 1522 63.49 -7.0RoyDShllA RDS/A 3.76 6.1 93 73.86 60.27 2584 61.68 -7.5RoyceGVal RGT .10e ... ... 11.73 9.14 22 9.31 -13.9RoyceMC RMT .63e 7.4 ...q 10.68 8.47 123 8.49 -10.1Royce RVT 1.22e 8.8 ...q 17.18 13.64 267 13.79 -14.7RubiconPrj RUBI ... ... ...dd 4.89 1.48 530 4.67 +149.7Rudolph RTEC ... ... 12 34.55 19.06 256 19.79 -17.2tRyder R 2.16 4.0 12 90.26 53.97 1048 53.65 -36.3RyersonH RYI ... ... 31 12.95 7.85 147 8.60 -17.3RymanHP RHP 3.40 4.5 16 90.02 66.35 192 75.32 +9.1S -S&P Glbl SPGI 2.00 1.1 26 217.31 160.56 1492 177.28 +4.7SAP SE SAP 1.31e 1.3 ... 127.16 99.20 1704 101.58 -9.6SCANA SCG .50 1.1 11 49.40 33.61 714 43.71 +9.9SCE TrV n SCEpK ... ... ... 29.09 19.57 44 22.32 -15.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.7 ... 25.75 17.02 139 19.05 -21.2SCE Tr pfH SCEpH 1.44 6.3 ... 28.49 20.69 32 22.79 -15.7SCETr pfJ SCEpJ 1.34 6.1 ... 27.99 19.05 136 21.93 -15.0SCE Tr pfL SCEpL 1.25 6.7 ... 25.40 17.16 360 18.63 -22.4SiteCtr rs SITC .80 7.1 7 30.16 11.14 744 11.29 DDR pfJ DDRpJ 1.63 7.1 ... 25.55 21.38 23.02 -8.4DDR Cp pfA DDRpA ... ... ... 26.89 22.40 22.81 -13.3SJW SJW 1.12a 1.7 23 69.29 51.26 29 64.96 +1.8SK Tlcm SKM ... ... ... 28.97 22.66 350 26.90 -3.6SLGreen SLG 3.25 3.5 33 106.54 89.46 725 93.13 -7.7SL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.56 11 24.66 -1.7SM Energy SM .10 .5 ...dd 33.76 16.11 2095 21.62 -2.1Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 269.28 233.20 4241 249.86 +1.0SpdrGold GLD ... ... ...q 129.52 111.06 8508 115.67 -6.5SpdrStxx50 FEU 1.24e 3.9 ...q 38.51 30.56 20 31.41 -12.6SpdrNoANR NANR ... ... ...q 37.79 30.27 12 31.68 -10.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 2.0 ...q 96.40 82.59 0 85.95 -4.3SpdrEuro50 FEZ 1.18e 3.4 ...q 44.23 34.16 3900 35.08 -13.8Spd MsciCh XINA ... ... ... 26.62 16.12 0 18.18 -24.0S&PEAsia GMF 1.81e 2.0 ...q 116.07 83.98 13 90.34 -13.6SpdSol UK ZGBR 1.33e 2.7 ...q 56.39 47.19 7 48.39 -10.1Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 2.1 ...q 70.20 53.80 55.32 -15.6SpdSolJpn ZJPN .85e 1.2 ...q 83.54 70.70 33 72.60 -7.7SpdSolCda ZCAN 1.61e 2.9 ...q 62.76 53.77 0 55.24 -9.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.1 ...q 69.46 52.96 0 54.24 -15.2S&PChina GXC 1.31e 1.5 ...q 123.91 81.76 80 89.32 -16.7SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 71.99 2 73.50 -2.6SpdrEMQu QEMM 1.31e 2.3 ...q 69.92 52.75 8 56.32 -12.7SpdrEafeSt QEFA 1.62e 2.7 ...q 68.94 57.81 62 59.44 -8.6SpdrGblDv WDIV 3.11e 4.0 ...q 74.14 63.50 9 65.59 -7.4SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 73.08 17 74.82 -5.1SpdEMkt s SPEM ... ... ...q 42.47 30.94 317 33.28 -12.8SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 27.82 38 29.79 -9.3SpdrGlbNR GNR .93e 2.0 ...q 53.32 44.35 243 45.67 -6.9Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.49 43.96 264 47.16 -3.5SpdrEMSmC EWX 1.00e 2.4 ...q 55.81 39.73 35 42.52 -18.2SpdrIntDiv DWX 2.22e 6.1 ...q 42.92 34.94 47 36.33 -11.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.3 ...q 42.01 33.33 398 34.61 -11.3SpdrSPGbl GII 1.63e 3.5 ...q 53.30 45.90 20 47.18 -8.9SpdrIntRE RWX 1.25e 3.4 ...q 42.54 36.15 489 37.18 -8.2SpdrIntlSC GWX 3.63e 1.6 ...q 37.99 29.54 82 30.54 -13.9SpdrWldxUS SPDW .79e 2.8 ...q 33.84 27.31 932 28.14 -11.2SP Mid MDY 2.94e .9 ...q 374.10 321.61 1019 335.11 -3.0S&P500ETF SPY 4.13e 1.5 ...q 293.94 252.92 102513 269.10 +.8SpdrRRtn RLY .44e 1.8 ...q 27.62 24.42 21 24.80 -6.2SpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.61 4 31.87 -5.2SpdrGblAll GAL 1.04e 2.7 ...q 40.37 35.57 38 36.27 -5.2tSpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.67 2197 46.59 -1.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 32 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 0 77.51 +3.9SpdrDblTac TOTL 1.17e ... ...q 48.99 46.63 371 47.06 -3.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 62.32 0 65.61 -.9SpdrGroEq SYG 1.85e .8 ...q 87.50 75.74 1 75.96 -4.4SpdrBiot s XBI .44e .6 ...q 101.55 73.97 6339 76.91 -9.4Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 797 96.52 +2.2SpdrGbDow DGT 1.52e 1.9 ...q 91.75 77.64 2 80.72 -5.6SpdrHome XHB .15e .4 ...q 47.20 31.82 3739 34.09 -23.0SpdrS&PBk KBE .53e 1.2 ...q 52.00 40.31 2985 43.48 -8.2SpdrS&PCM KCE .91e 1.7 ...q 62.51 50.13 17 52.55 -9.3SpdrS&PIn s KIE ... ... ...q 32.78 28.87 307 30.60 -.3Spd LgCap s SPLG ... ... ...q 34.47 29.65 281 31.39 +.3SpdrLCpG s SPYG ... ... ...q 38.55 31.69 881 34.31 +4.0SpdrLCapV s SPYV ... ... ...q 32.54 28.45 397 29.93 -2.4Spd MidC s SPMD ... ... ...q 37.08 31.17 705 32.79 -1.7SpdMCpG s MDYG ... ... ...q 57.23 48.50 76 50.26 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 83 49.83 SpdrNY Tch XNTK .41e .5 ...q 98.30 79.06 87 80.26 -4.2SpdrSemi s XSD .16e .2 ...q 79.40 62.28 69 66.77 -4.4SpdrSCp s SLYG ... ... ...q 70.00 53.68 164 59.63 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 136 61.39 SpdrRs3K s THRK ... ... ...q 36.63 31.39 410 33.29 +.2SpdrWilRE RWR 2.90e 3.1 ...q 98.11 81.59 59 93.91 +.2SpdrShTTr SPTS .27 .9 ...q 30.06 29.33 301 29.46 -1.4SpFcStIn n XITK ... ... ... 107.00 76.68 28 84.37 +8.0SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 109.69 96.52 0 103.09 +1.1SpdrScored CBND .99 3.3 ...q 32.45 29.74 6 30.25 -6.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.40 104 32.84 -7.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1329 30.67 SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 97 55.46 -.4tSpdrWFPf PSK 2.59e 6.3 ...q 45.19 40.94 43 40.95 -7.0SpdrBarITB BWZ .01e ... ...q 33.49 30.41 102 30.82 -4.0SpdrBarcCv CWB 3.55e 4.5 ...q 54.99 48.72 812 50.08 -1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 40

SpdrLTBd s SPLB ... ... ...q 28.77 24.80 114 24.95 -12.8SpdrITBd SPIB .92 2.8 ...q 34.43 32.72 306 32.91 -3.8SpdrBarMBB MBG .83 3.3 ...q 26.24 24.76 62 25.04 -3.8SpdrEMBd EBND ... ... ...q 30.91 25.43 208 26.37 -11.2tSpdrShTHiY SJNK 1.58 5.9 ...q 27.83 26.69 4066 26.72 -3.0tSpdrLehHY JNK 2.30 6.7 ...q 37.05 34.54 21278 34.57 -5.9SpdShTBd SPSB .40e 1.2 ...q 30.56 30.02 933 30.07 -1.2SP IntTip WIP .41e .3 ...q 60.27 51.62 10 52.68 -8.4SPLIntTB s BWX ... ... ...q 29.72 26.76 352 27.08 -4.7SpdrTrans s XTN .25e .4 ...q 69.36 56.72 27 61.21 -6.0SpdrTelcm XTL .68e 1.0 ...q 77.41 65.27 57 69.25 +1.4SpdrHCSv s XHS .61e .1 ...q 77.35 56.73 19 71.27 +15.7SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 73 74.15 +15.1SpdrSf&Sv s XSW .19e .2 ...q 97.61 68.00 17 76.21 +9.7tSpdrMLCrs CJNK 1.01e 4.0 ...q 26.88 24.84 8 24.86 -6.5SpdrAerDf s XAR 1.70e 1.1 ...q 101.22 79.50 214 86.79 +3.9SpdAgBd n SPAB ... ... ... 28.84 27.24 391 27.45 -4.5SpdrBarcTip IPE 1.04e 1.8 ...q 56.74 53.24 90 53.80 -4.4SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1754 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.00 32.29 562 33.18 -9.3SpdrLehIntTr ITE .74 1.3 ...q 59.89 57.60 122 58.35 -1.8SpdrS&P RB KRE .74e 1.3 ...q 66.04 50.69 7511 54.90 -6.7Spdr1500MT MMTM 1.61e 1.4 ...q 132.75 110.83 5 115.77 +.9SpdrRetl s XRT .49e 1.1 ...q 52.96 41.40 11329 45.51 +.7SpdNuBMu s TFI ... ... ...q 49.33 46.64 1453 47.23 -3.6SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 123 43.04 -1.1SpdrOGEx XOP .73e 2.1 ...q 45.45 30.98 20722 34.56 -7.0SpNuBST rs SHM ... ... ...q 48.27 47.41 635 47.65 -.5SpdrGendr SHE ... ... ... 78.06 66.80 10 72.04 +1.7SpdrOGEq XES .49e 3.8 ...q 19.29 12.27 1723 12.98 -24.2SpdR1KLVF ONEV ... ... ... 78.13 68.57 2 73.45 +1.2SpdrMetM XME .24e .8 ...q 39.62 29.56 2942 30.53 -16.1SpdrR1KMo ONEO ... ... ... 77.52 66.86 3 69.12 -5.0SpdrR1KYF ONEY ... ... ... 75.30 65.47 1 68.84 -1.8SpdSPXHiD SPYD ... ... ...q 38.75 34.64 301 37.34 -.3SpdrFosFFr SPYX ... ... ...q 71.57 61.72 6 65.28 +.7SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 9 95.17 +5.1SpdrUsaSt QUS .54e ... ...q 84.64 73.20 5 78.85 +2.1Spd SP600 s SLY ... ... ... 78.25 62.50 45 67.27 SpdrSPXBbk SPYB .41e ... ...q 68.19 59.30 2 62.18 -.3SpdrSCap n SPSM ... ... ... 34.15 28.11 1157 29.42 -6.6Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 56 18.88 -2.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.17 84.63 3 91.37 SPX Cp SPXC ... ... 13 39.28 28.21 228 29.68 -5.4SPX Flow n FLOW ... ... 33 54.92 33.85 310 35.41 -25.5tSRC Eng SRCI ... ... 9 13.32 6.40 3210 6.54 -23.3STMicro STM .40 2.9 15 26.43 13.56 3230 13.82 -36.7SABESP SBS .39e 5.3 ... 11.96 5.58 2163 7.39 -29.3SabnR SBR 2.63e 6.9 ... 50.00 35.82 13 38.00 -14.8SachemC n SACH .48f 12.0 ... 4.55 3.30 105 3.99 +1.3tSafeBulk SB .04 1.9 ... 4.00 2.10 161 2.06 -36.2SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 9.8 ... 24.88 18.95 2 20.51 -14.2SafeB pfD SBpD 2.00 9.9 ... 24.46 19.20 11 20.20 -14.2SafegdSci SFE ... ... ...dd 13.95 7.98 55 8.13 -27.4SafeInco n SAFE .60 3.2 ... 20.17 15.57 42 18.90 +7.4SailptTch n SAIL ... ... ...dd 34.60 12.82 1415 23.66 +63.2StJoe JOE ... ... 44 20.00 14.55 281 14.58 -19.2Salesforce CRM ... ... 91 161.19 98.68 14197 121.01 +18.4SalMidMLP SMM .68 8.0 ...q 12.20 8.43 61 8.52 -22.7SallyBty SBH ... ... 13 23.61 13.72 1986 20.48 +9.2SJuanB SJT .51e 8.7 12 10.54 4.50 280 5.81 -29.5tSanchezEn SN ... ... ...dd 6.19 .96 1322 .91 -82.9SanchzM rs SNMP .60m 13.5 ...dd 13.25 4.28 94 4.45 -59.9SandRidge SD ... ... ... 21.90 8.69 328 10.45 -50.4SandRMiss SDT .22e 23.0 1 2.30 .73 76 .97 +17.8SandRMs2 SDR .21e 21.6 1 2.00 .74 82 .00 +17.2SandRdgP PER .50e 24.4 4 3.00 1.80 162 2.06 +.5SandstG g SAND ... ... ... 5.64 3.48 1102 3.97 -20.4Sano SNY 1.58e 3.5 ... 46.25 37.43 1301 44.94 +4.5SantCUSA SC .80e ... 5 21.81 15.55 967 18.97 +1.9SantFn pfA SANpA 1.70 6.6 ... 26.45 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.50 23.60 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.22 25.66 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.20 25.41 24.75 -3.8SaratogaI SAR 2.04 9.8 ... 28.30 19.62 23 20.86 -6.8SaratIn23 n SAB 1.69 6.6 ... 26.79 25.31 5 25.54 -1.0Sasol SSL 1.41e 4.5 ... 39.73 29.63 137 31.43 -8.1SaulCntr BFS 2.08 3.8 18 65.32 46.71 26 54.04 -12.5SaulCtr pfC BFSpC 1.72 7.0 ... 25.65 23.79 1 24.73 -2.3tSaulCt pfD BFSpD ... ... ... 23.98 21.17 18 21.06 -9.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 4.1 28 80.35 47.07 9188 48.31 -28.3SchndrNt n SNDR .24 1.1 ... 30.52 20.14 786 22.34 -21.8SchwUSMkt SCHB .96e 1.5 ...q 71.36 61.07 1453 64.71 +.3SchwUSLgC SCHX .98e 1.5 ...q 70.50 60.45 1385 64.23 +.7SchwLCGr SCHG .63e .9 ...q 82.71 67.83 553 73.03 +3.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 51.13 460 54.05 -1.1SchwMCap SCHM .59e 1.1 ...q 58.83 49.78 655 52.38 -1.7SchUSSmC SCHA .76e 1.1 ...q 78.34 65.16 290 67.47 -3.3SchwEMkt SCHE .49e 2.0 ...q 31.08 22.82 1180 24.51 -12.3Sch 1000 n SCHK ... ... ... 29.00 24.88 97 26.39 +.5SchEMLgC FNDE .39e 1.4 ...q 33.13 26.00 246 27.40 -7.7SchIntSmCo FNDC .55e 1.8 ...q 38.22 30.31 177 31.08 -13.6SchIntLgCo FNDF .61e 2.2 ...q 32.54 26.86 391 27.59 -9.2SchUSSmCo FNDA .36e 1.0 ...q 41.83 35.17 249 36.86 -2.7SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 338 37.28 -.5SchUSBrd FNDB .61e 1.7 ...q 40.32 34.94 13 36.96 -.9SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 47.08 879 50.60 -1.1SchwIntEq SCHF .71e 2.3 ...q 36.35 29.80 3895 30.71 -9.9SchwAggBd SCHZ 1.09 2.2 ...q 52.35 49.47 786 49.88 -4.2SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 588 42.01 +.9SchIntUSTr SCHR .86 1.7 ...q 53.77 51.31 311 51.96 -2.6SchSTUSTr SCHO .35 .7 ...q 50.21 49.42 492 49.64 -.8SchUSTips SCHP ... ... ...q 55.55 52.75 1285 53.26 -3.9SchwIntSC SCHC .59e 1.9 ...q 39.15 31.04 341 31.70 -13.5Schwab SCHW .52 1.1 21 60.22 42.01 7883 45.97 -10.5Schwb pfC SCHWpC 1.50 6.0 ... 27.62 25.10 35 25.17 -6.4Schwb pfD SCHWpD ... ... ... 27.60 25.06 35 25.22 -6.6tSchwitMau SWM 1.76f 5.7 11 48.06 30.69 340 30.74 -32.2SciApplic SAIC 1.24 1.8 16 93.31 66.24 344 68.27 -10.8ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 7 25.48 +.1ScorpBlk rs SALT .08 1.4 ... 8.45 5.41 294 5.56 -24.9ScorpioTk STNG .04 2.3 ... 3.47 1.48 3634 1.75 -42.6ScorpioT 20 SBNA 1.69 6.9 ... 24.99 23.40 6 24.35 -2.1ScorpT19 n SBBC ... ... ... 25.75 24.62 2 25.05 -1.5Scotts SMG 2.20 2.9 18 110.12 65.20 503 76.00 -29.0Sea Ltd n SE ... ... ... 17.19 10.06 1912 12.70 -4.7SbdCp SEB 6.00 .2 12 4499.95 3505.01 0 3605.00 -18.3SeabGld g SA ... ... ... 15.30 9.80 412 11.77 +4.2SeacorHld CKH ... ... ...dd 59.00 40.59 102 44.53 -3.7SeacrMar SMHI ... ... ... 26.20 11.66 28 18.52 +58.3Seadrill n SDRL ... ... ... 26.72 15.76 409 16.44 -21.7Seadrill SDLP .40 13.2 ... 4.08 2.60 350 3.02 -17.5SealAir SEE .64 1.8 18 49.94 30.22 2291 36.40 -26.2Seaspan SSW .50 5.3 14 10.72 5.50 1078 9.49 +40.6Seaspn pfE SSWpE 2.06 8.2 ... 26.30 23.33 6 25.01 +.8Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 73 25.20 -1.4Seaspn pfD SSWpD 1.99 8.2 ... 25.48 23.50 32 24.30 -1.3Seaspn pfH SSWpH ... ... ... 25.57 22.84 27 24.14 +2.1Seaspn pfG SSWpG ... ... ... 25.99 23.09 7 24.83 +2.2Seaspan n SSWA ... ... ... 25.51 23.15 3 24.19 -.5SeaWorld SEAS ... ... ...cc 32.47 10.42 1654 24.68 +81.9SelEngS n WTTR ... ... ... 21.96 9.11 1019 10.65 -41.6SelMedHld SEM ... ... 13 21.65 15.83 355 18.76 +6.3SelctIns 43 SGZA 1.47 6.0 ... 25.79 24.17 12 24.47 -2.8tSemGroup SEMG 1.89 11.5 ...dd 30.95 16.55 1042 16.46 -45.5SemiMfg SMI ... ... 12 8.70 3.74 409 4.15 -51.5SempraEn SRE 3.58 3.1 18 127.22 100.49 1459 115.24 +7.8Sempra pfA SREpA ... ... ... 107.00 95.95 34 101.35 +2.2SendGrid n SEND ... ... ...cc 47.72 18.45 674 36.95 +54.2SensataT ST ... ... 18 57.40 47.30 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.44f 2.2 20 78.40 60.73 292 65.79 -10.1SequansC SQNS ... ... ...dd 2.61 .00 139 1.00 -47.6Seritage n SRG 1.00 2.7 ... 51.89 34.07 222 36.63 -9.5Seritge pfA SRGpA 1.75 7.8 ... 25.30 20.02 4 22.56 -7.4ServiceCp SCI .68 1.5 17 45.42 35.19 1179 44.70 +19.8ServiceMst SERV ... ... 24 45.64 31.03 1545 41.87 +22.0ServcNow NOW ... ... ...dd 206.30 112.84 3163 156.80 +20.3Servotr SVT .16e 1.4 ...cc 12.80 8.69 13 11.35 +1.9ShakeShk n SHAK ... ... 69 70.12 36.58 648 50.22 +16.3ShawCm g SJR 1.18 ... ... 23.44 18.18 537 19.14 -16.2ShellMidst SHLX 1.53f 8.0 16 31.19 18.58 569 19.11 -35.9Sherwin SHW 3.44 .8 32 479.64 355.28 849 415.26 +1.3ShinhanFn SHG ... ... ... 50.37 36.35 81 37.69 -18.8ShipFin SFL 1.40 11.6 11 15.98 11.90 592 12.08 -22.1Shopify n SHOP ... ... ...dd 176.60 92.41 2247 133.75 +32.4Shutterstk SSTK 3.00e ... 31 55.76 36.55 402 37.57 -12.7SibanyeG SBGL .14r 5.3 ... 5.44 2.02 2472 2.66 -45.2SiderurNac SID ... ... ... 3.53 1.91 1763 2.47 +.8SierraMt n SMTS ... ... ... 3.00 2.13 25 2.51 +1.2tSifco SIF ... ... ...dd 7.95 4.69 3 4.90 -26.3SignetJwlrs SIG 1.24f 2.3 ...dd 76.90 33.11 891 53.12 -6.1Silvrbow n SBOW ... ... ... 34.76 22.10 13 26.25 -11.7SlvrcpMt n SVM .02 ... 40 3.12 1.85 416 2.00 -23.7SimonProp SPG 8.00 4.3 25 191.16 145.78 1185 186.82 +8.8Simon pfJ SPGpJ 4.19 6.1 ... 75.00 66.50 1 69.13 -3.3SimpsnM SSD .88 1.5 21 78.36 53.15 232 56.95 -.8SinopcShg SHI ... ... ... 74.09 42.01 32 45.77 -19.7Siteone n SITE ... ... 57 95.49 58.70 374 61.79 -19.4SixFlags SIX 3.28f 5.5 19 73.38 51.91 1394 59.80 -10.2Skechers s SKX ... ... 14 43.08 23.80 2180 26.27 -30.6Skyline SKY ... ... 34 34.78 11.60 330 22.14 +72.3Smart&Fnl SFS ... ... 26 10.00 4.45 564 6.69 -21.8Smartsh n SMAR ... ... ... 33.98 18.06 658 22.51 +15.4Smith&N SNN .61e 1.7 63 39.85 32.22 386 36.23 +3.5SmithAO s AOS .88f 1.9 23 68.39 40.34 1024 45.64 -25.5Smucker SJM 3.40 3.0 14 133.38 96.13 840 111.85 -10.0SnapInc A n SNAP ... ... ...dd 21.22 5.77 20769 6.05 -58.6SnapOn SNA 3.80f 2.3 15 189.46 141.63 495 164.43 -5.7SocCapH n IPOA ... ... ... 10.29 9.83 19 9.95 -1.4SocCapH un IPOA/U ... ... ... 11.58 10.02 2 10.26 -3.2SocQ&M SQM .99e 2.3 24 64.20 39.54 455 43.62 -26.5Sogou n SOGO ... ... ...cc 15.50 5.38 1459 6.23 -46.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.88 332 13.83 -35.4Solitario XPL ... ... ...dd .71 .28 27 .32 -46.9SonicAut SAH .24 1.4 9 23.60 16.59 183 16.88 -8.5SonocoP SON 1.64 2.9 23 58.69 46.55 380 56.77 +6.8SonyCp SNE ... ... ... 61.02 44.37 1580 50.99 +13.4Sothebys BID .40 1.0 14 60.16 38.40 413 38.81 -24.8SourcC SOR 1.00 2.7 ...q 42.97 35.68 12 37.27 -8.6SoJerInd s SJI 1.12 3.5 ...dd 36.72 25.96 429 32.27 +3.3SthcrssEn SXE ... ... ...dd 2.20 .40 123 .56 -67.0SCEd pfB SCEpB 1.02 6.2 ... 24.95 15.00 11 16.49 -28.3SCEd pfC SCEpC 1.06 6.1 ... 25.25 15.04 4 17.46 -26.4SCEd pfD SCEpD 1.08 6.0 ... 26.00 15.54 5 18.08 -25.0SCEd pfE SCEpE 1.20 5.7 ... 25.81 16.61 5 20.88 -17.9SouthnCo SO 2.40 5.1 22 52.00 42.38 5284 47.04 -2.2SouthCo 75 SOJA 1.56 6.1 ... 27.38 25.22 25 25.60 -5.2SouthCo ef SOJB ... ... ... 26.25 22.05 39 22.58 -12.1SouthCo77 n SOJC 1.31 5.7 ... 25.78 22.14 26 22.85 -10.2SthnCopper SCCO .23e .6 26 58.09 35.59 346 37.27 -21.5SwstAirl LUV .64 1.2 9 66.99 47.10 3007 52.39 -20.0SwtGas SWX 2.08 2.5 25 86.87 62.54 154 84.14 +4.5SwGA Fn SGB .48 2.1 17 26.04 19.39 1 22.71 -5.4SwstnEngy SWN ... ... 7 6.63 3.42 18822 5.40 -3.2SprkNtSE wi LOV ... ... ... 15.40 8.90 16 9.49 -25.0Sparton SPA ... ... 15 23.40 11.96 41 13.93 -39.6SpdFosFr n EFAX ... ... ... 77.82 63.08 64.77 -11.1SpdDbShDu STOT ... ... ... 49.80 47.00 19 48.60 -1.6SpdEmFos EEMX ... ... ... 76.80 55.74 1 59.01 -15.5tSpdDbEMk EMTL ... ... ... 51.25 47.87 2 47.86 -5.0 SpecOpps SPE 1.19e 2.5 ...q 16.20 13.14 13.76 -7.5SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.15 -2.7SpectraEP SEP 3.06f 8.1 11 44.39 29.89 1134 37.54 -5.1SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 17 21.15 14.66 34 17.34 -8.1tSpF LgCap n FMDG ... ... ... 33.20 24.89 0 25.17 -10.2SpinMedT n FFIU ... ... ... 25.04 23.30 24.10 -2.9Spire SR 2.37f 2.9 18 82.85 60.09 419 80.37 +6.9SpiritAero SPR .48 .6 18 105.20 77.54 889 81.81 -6.2SpiritAir SAVE ... ... 21 54.50 34.36 1180 51.19 +14.1SpirMTA n SMTA ... ... ... 11.61 8.90 245 9.99 +9.5SpiritRltC SRC .50f 6.5 17 8.53 6.58 6488 7.71 +.3SpiritR pfA SRCpA 1.50 7.0 ... 26.40 20.25 33 21.51 -13.4tSpotify n SPOT ... ... ...dd 198.99 126.75 1551 126.70 -15.0SpragueRs SRLP 2.67 14.6 12 29.00 17.84 38 18.26 -24.5Sprint S ... ... 4 6.62 4.81 13343 6.19 +5.1SprottSilv PSLV ... ... ...q 6.52 4.95 245 5.15 -18.8SprottGold PHYS ... ... ...q 11.15 9.35 945 9.83 -7.2SprottPPP SPPP ... ... ... 9.91 7.21 21 9.43 +1.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 34.14 22294 62.97 +81.6STAG Indl STAG 1.39 5.2 36 29.07 22.42 1231 26.51 -3.0STAG pfB STAGpB 1.66 6.7 ... 25.75 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 3 25.70 -1.8StageStrs SSI .20 11.8 ...dd 3.25 1.52 129 1.70 +1.2SP Matls XLB .98e 1.8 ...q 64.17 50.09 12284 54.45 -10.0SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 8771 90.87 +9.9SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 16720 55.97 -1.6SP Consum XLY 1.12e 1.1 ...q 118.13 93.51 6680 103.77 +5.1SP Engy XLE 2.04e 3.0 ...q 79.42 64.37 15582 67.16 -7.1SPDR Fncl XLF .46e 1.7 ...q 30.33 25.02 65441 26.78 -4.0SP Inds XLI 1.12e 1.6 ...q 80.96 66.99 14365 70.85 -6.4SP Tech XLK .78e 1.2 ...q 76.27 60.97 19194 65.61 +2.6SpdrRESel XLRE ... ... ...q 34.13 29.17 4668 33.55 +1.9SP Util XLU 1.55e 2.8 ...q 56.90 47.37 14566 55.12 +4.6StdMotor SMP .84 1.6 40 56.54 42.04 72 53.44 +19.0Standex SXI .80f 1.0 27 114.20 76.00 63 80.22 -21.2StanBlkDk SWK 2.64 2.1 18 176.62 106.41 1337 126.87 -25.2StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.50 34 24.74 -1.9StanBlD un SWP ... ... ... 128.00 85.92 1 96.98 -21.0Stantec g STN .55 ... 14 29.25 23.05 16 23.59 -15.6StarGas SGU .47f 4.9 15 11.10 8.74 34 9.65 -10.2tStarret SCX .40 8.4 15 9.15 4.83 16 4.75 -44.8Startek SRT ... ... 45 14.27 5.26 45 6.30 -36.8StarwdPT STWD 1.92 8.7 12 23.04 19.47 2678 22.08 +3.4StateStr STT 1.68 2.3 11 114.27 65.81 1883 71.77 -26.5StateSt pfC STTpC ... ... ... 25.57 22.77 18 23.80 -5.6StateSt pfD STTpD ... ... ... 28.96 25.50 58 25.95 -5.5tStaStCp pfG STTpG ... ... ... 28.45 24.94 40 24.99 -7.9StateSt pfE STTpE ... ... ... 26.96 25.10 63 25.24 -4.6SteelPtrs SPLP 1.50 10.0 7 20.70 14.72 4 14.95 -23.5SteelPr pfA SPLPpA ... ... ... 23.22 19.75 3 21.27 +.5Steelcse SCS .54 3.3 ... 19.35 13.10 567 16.57 +9.0StellusCap SCM 1.36 10.0 10 14.10 11.07 76 13.54 +3.0StellCap22 SCA 1.44 5.7 ... 25.60 24.78 1 25.20 -.5Stepan SCL 1.00f 1.2 21 90.96 68.09 46 84.50 +7.0Steris plc STE 1.36 1.2 29 121.67 82.88 344 115.75 +32.3SterlingBc STL .28 1.5 11 26.50 16.85 2119 18.53 -24.7SterlBc pfA STLpA ... ... ... 26.95 25.57 5 26.34 +.1StewInfo STC 1.20 2.9 22 47.37 38.72 61 41.48 -1.9StifelFin SF .48f 1.0 15 68.76 42.51 249 49.13 -17.5Stifel pfA SFpA 1.56 6.2 ... 27.61 24.50 10 24.97 -7.8tStif 47 ef SFB ... ... ... 26.20 21.64 16 21.64 -13.2StoneHEM EDF 2.16 17.6 ...q 16.99 11.86 143 12.24 -23.1StonHEmM EDI 1.81 15.3 ...q 16.00 11.21 46 11.84 -24.0StoneMor STON 1.32 34.6 ... 7.20 3.44 45 3.82 -41.8Stonerdg SRI ... ... 14 37.69 20.99 342 26.91 +17.7StoreCap STOR 1.32f 4.5 25 30.23 22.51 1679 29.07 +11.6StratALL36 GJT .29 1.4 ... 21.85 18.93 21.15 +5.8Strat D35 GJP .74 3.3 ... 23.69 22.04 22.26 -3.0StratGS33 GJS .32 1.5 ... 24.89 19.80 20.81 +2.8StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 26.00 +.5StratPG34 GJR .27 1.2 ... 23.46 21.17 22.21 +.9StratUSM GJH .64 6.7 ... 10.95 9.37 9.60 -4.5StratWMT GJO .22 .9 ... 23.49 21.80 0 22.78 +2.4Stryker SYK 1.88 1.1 28 179.84 146.80 943 167.72 +8.3SturmRug RGR 1.10e 2.0 19 70.00 43.00 184 56.00 +.3SubPpne SPH 2.40 10.3 19 26.73 21.85 202 23.22 -4.1tSumitMitsu SMFG ... ... ... 9.67 7.43 1601 7.33 -15.7SummitHtl INN .72 6.6 10 16.15 10.75 481 10.87 -28.6SumtH pfC INNpC 1.78 7.1 ... 25.71 25.16 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 26.12 23.50 24.05 -5.7SumHP pfE INNpE ... ... ... 26.25 21.75 1 22.30 -13.1SumtMtls n SUM .29t ... 13 34.06 11.67 1925 13.86 -55.9SummitMP SMLP 2.30 17.1 ...dd 22.95 13.10 433 13.44 -34.4SunCmts SUI 2.84 2.8 ...cc 103.85 80.12 206 102.03 +10.0SunLfFn g SLF 2.00 ... ... 44.50 35.78 422 36.76 -10.9SunCokeE SXC .99e ... 6 14.32 9.38 368 10.70 -10.8SunCokeEn SXCP 1.60m 12.3 8 21.95 12.66 159 13.03 -25.3Suncor g SU 1.44 ... ... 42.55 31.33 4575 32.79 -10.7SunlOnl n STG ... ... ...dd 14.08 3.71 59 3.78 -65.9SunLink SSY ... ... ...dd 2.08 .81 17 1.20 -24.5SunocoLP SUN 3.30 12.4 7 33.11 24.46 379 26.71 -6.0SunstnHtl SHO .20 1.3 17 17.60 13.67 2655 15.22 -7.9SunstHt pfE SHOpE ... ... ... 27.02 24.65 7 25.13 -3.8SunstHt pfF SHOpF 1.61 6.5 ... 26.49 23.60 3 24.84 -4.0Suntech STP ... ... ... .54 SunTrst STI 2.00 3.2 11 75.08 57.17 3292 63.09 -2.3SunTr wtB STI/WS/B ... ... ... 25.36 13.62 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 27.50 34.28 +7.2tSunTr pfA STIpA 1.50 6.8 ... 25.37 22.00 10 21.90 -10.9SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 5.05 1.12 415 1.70 +15.6SupEnrgy SPN .32 4.4 ...dd 12.73 7.03 2563 7.31 -24.1SuperiorInd SUP .36 4.3 13 22.95 6.91 510 8.30 -44.1SwEBioFu23 FUE ... ... ... 8.34 5.58 6.15 -12.1SwEGrain23 GRU ... ... ... 3.89 3.22 6 3.28 -1.9SwRCmETR RJN ... ... ... 3.72 1.87 23 3.10 +11.0SwRCmMTR RJZ ... ... ... 9.20 7.45 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 19.25 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 32 5.71 -4.8SwERCmTR RJI ... ... ... 5.96 5.10 37 5.37 -.6tSwisHelv SWZ .64e .4 ...q 13.74 7.34 111 7.25 -43.2Switch n SWCH .03e ... ... 18.59 7.00 1353 8.44 -53.6tSynchrony SYF .84 3.3 8 40.59 25.44 6196 25.53 -33.9Synnex SNX 1.40 1.8 10 141.94 72.83 323 76.44 -43.8Synovs pfC SNVpC 1.97 7.9 ... 26.35 25.28 24.94 -4.5SynovusFn SNV 1.00 2.7 13 57.40 36.14 1547 36.92 -23.0SynthBio rs SYN ... ... ... 25.48 3.54 Sysco SYY 1.56f 2.4 26 75.98 54.53 3332 66.02 +8.7Systemax SYX .22 .8 27 47.75 25.08 46 28.03 -15.7T -TAL Educ s TAL ... ... ...cc 47.63 21.08 2813 27.56 -7.2TC PpLn TCP 2.60 8.4 10 57.08 22.64 148 31.13 -41.4TCF Fncl TCF .60 2.7 11 27.34 18.19 956 22.17 +8.1TCF Fn wt TCF/WS ... ... ... 5.45 2.35 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.11 9 23.21 -9.8TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.01 5.31 80 5.39 -8.2TE Connect TEL 1.76 2.4 21 108.23 73.70 2304 74.62 -21.5THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 1 25.39 -2.1tTHLCSenL TSLF 1.32 8.4 ...q 17.83 15.81 35 15.67 -7.1TIM Part TSU .28e 1.8 ... 23.12 13.82 720 15.41 -20.2tTJX TJX 1.56 3.2 10 113.28 50.87 17235 48.96 -36.0TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.40 9.67 1 10.02 +3.0TPG RE n TRTX 1.72 8.8 15 21.05 18.22 186 19.58 +2.8TPG SpLnd TSLX 1.56 7.7 9 21.24 17.00 255 20.20 +2.0TableauA DATA ... ... ...dd 125.50 68.37 1747 104.12 +50.5TahoeRes TAHO .24 7.2 ... 5.63 2.18 6959 3.34 -30.3TailorBr TLRD .72 3.2 11 35.94 15.72 1483 22.45 +2.8Taiwan TWN ... ... ...q 22.25 15.97 15 16.57 -20.6TaiwSemi TSM .73e 2.0 16 46.57 35.35 15191 36.05 -9.1Takung n TKAT ... ... 19 3.24 .63 6 .77 -69.2TallgrEn TGE ... ... ... TallgELP n TEGP 2.04f 9.4 ...dd 26.70 17.14 915 21.81 -15.3tTalosEn rs TALO ... ... ...dd 40.16 21.04 117 21.29 -33.8StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40 5.9 12 26.73 19.86 680 23.62 -10.9TanzRy g TRX ... ... ... .68 .24 67 .36 +28.8tTapestry TPR 1.35 3.4 24 55.50 39.28 3554 39.14 -11.5TargaRes TRGP 3.64 7.7 ... 59.21 41.03 2307 47.25 -2.4TargaR pfA NGLSpA 2.25 8.5 ... 27.49 26.01 5 26.39 -.4Target TGT 2.56 3.3 14 90.39 55.25 9123 77.79 +19.2TaroPhrm TARO ... ... 10 121.23 93.01 46 100.00 -4.5Taseko TGB ... ... ... 2.38 .62 101 .63 -72.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 34.40 11.35 1606 12.79 -61.3Taubmn TCO 2.62f 5.0 27 66.61 50.36 408 52.52 -19.7Taub pfJ TCOpJ 1.63 6.8 ... 25.77 23.61 4 24.07 -4.2Taub pfK TCOpK 1.56 6.7 ... 26.16 22.72 4 23.42 -7.1TaylorMH TMHC ... ... 10 28.42 14.73 1128 16.04 -34.5Team TISI ... ... ...dd 25.55 12.85 319 16.95 +13.8Technip FTI .13 ... 14 35.00 23.51 4065 24.27 -22.5TeckRes g TECK .16e ... ... 30.80 18.17 1905 21.49 -17.9tTeekay TK .22 4.7 ...dd 10.90 5.25 3103 4.68 -49.8TeekLNG TGP .56 4.1 ... 21.65 13.13 596 13.58 -32.6TeekLN pfA TGPpA 2.25 9.0 ... 26.15 24.20 44 25.06 -.8TeekOffsh TOO .04m 2.4 57 3.12 1.62 399 1.70 -28.0TeekOf pfA TOOpA 1.81 10.6 ... 23.90 15.75 52 17.15 -25.7TeekOf pfB TOOpB 2.13 10.4 ... 25.33 19.31 14 20.50 -17.5TeekOf pfE TOOpE 2.22 10.2 ... 25.45 20.30 16 21.84 -12.8TeekayTnk TNK .21 18.9 ... 1.95 .94 1465 1.11 -20.7Tegna TGNA .28 2.2 7 15.60 10.00 1740 12.62 -10.4TejonRnch TRC ... ... ...cc 26.25 17.62 58 18.21 -12.3TeklaHlth HQH 1.93e 9.5 ...q 24.86 19.67 129 20.36 -9.7TeklaHcrOp THQ 1.35a 7.6 ...q 18.99 16.02 103 17.75 +1.3TeklaLfSci HQL 1.95e 11.2 ...q 21.59 17.23 93 17.36 -11.6TeklaWH n THW 1.40 10.9 ...q 14.72 12.47 142 12.90 -5.2TelInstEl TIK ... ... ...dd 6.35 2.05 1 2.37 -8.8Teladoc n TDOC ... ... ... 89.05 28.15 2813 52.94 +51.9Telaria n TLRA ... ... ...dd 5.30 2.19 400 2.96 -26.6TlcmArg TEO .71e 4.2 ... 40.19 15.26 135 17.10 -53.3TelItalia TI ... ... ... 11.28 5.44 343 6.23 -27.8TelItaliaA TI/A .30e 5.5 ... 9.60 4.72 96 5.42 -24.8Teledyne TDY ... ... 34 250.87 172.80 109 217.27 +19.9Teleex TFX 1.36 .5 31 288.78 227.52 237 253.07 +1.7TelefBrasil VIV .64e 5.4 14 17.33 9.21 1331 11.89 -19.8TelefEsp TEF 1.20e 13.9 ... 10.57 7.70 1709 8.60 -11.2TelData TDS .64 1.8 10 35.80 23.54 975 35.09 +26.2TelData45 TDI 1.66 6.8 ... 26.34 22.76 4 24.26 -5.1TelData 61 TDA 1.47 6.7 ... 25.64 21.60 8 22.03 -11.5TelData60 TDJ 1.75 7.0 ... 25.81 23.95 9 24.90 -1.5tTelData59 TDE 1.72 7.2 ... 25.99 24.08 9 24.03 -5.1Telus gs TU 1.75 ... ... 38.50 33.64 465 35.70 -5.7TmpDrgn TDF 4.00e 2.8 ...q 24.65 16.45 93 17.71 -17.7TmpEMF EMF 1.28e 2.2 ...q 18.00 12.89 49 13.93 -15.1tTmpEMI TEI .80a 8.4 ...q 11.98 9.51 167 9.55 -14.5TmpGlb GIM .30 5.0 ...q 6.61 5.97 321 6.06 -6.2TempurSly TPX ... ... 13 65.73 41.10 815 48.07 -23.3tTenaris TS .69e 2.5 ... 40.64 27.52 2513 27.83 -12.6TenetHlth THC ... ... ...dd 39.74 12.45 1343 22.42 +47.9Tengsco TGC ... ... ...dd 2.47 .58 3 1.10 +37.5Tennant TNC .88f 1.5 ...cc 86.03 58.28 67 59.30 -18.4Tenneco TEN 1.00 3.0 6 65.59 32.19 323 32.98 -43.7TVA 28 TVC .96 3.9 ... 25.97 23.29 4 24.69 -1.6TVA 29 TVE .84 3.4 ... 26.98 23.22 7 24.36 -2.6Teradata TDC ... ... 22 44.27 33.63 1601 35.87 -6.7Teradyn TER .36 1.0 27 50.68 30.22 1761 35.29 -15.7Terex TEX .40 1.3 27 50.17 28.64 1255 30.87 -36.0Ternium TX 1.10e 3.5 10 42.43 25.52 150 31.04 -1.7TerraNitro TNH 5.15e 6.1 10 88.17 77.28 83.96 +5.2 sTerrenoRlt TRNO .96f 2.4 33 39.39 31.56 372 39.34 +12.2TetraTech TTI ... ... ...dd 5.11 2.44 977 2.57 -39.8TeucrCorn CORN ... ... ...q 18.60 15.39 69 16.02 -4.5TeucrSug CANE ... ... ...q 10.00 6.46 10 7.48 -23.5TeucrWht WEAT ... ... ...q 7.33 5.80 232 6.00 TeucrSoyb SOYB ... ... ...q 19.47 15.26 36 16.02 -10.4TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.90 -5.4TevaPhrm TEVA .73e 3.3 10 25.96 12.97 8370 22.00 +16.1TexPacLd TPL .29f ... ...cc 877.97 391.79 16 600.20 +34.4Textainer TGH .96 8.4 12 26.50 10.58 88 11.39 -47.0Textron TXT .08 .1 30 72.87 51.49 1302 55.81 -1.4Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7ThermoFis TMO .68 .3 29 249.95 181.51 1721 232.88 +22.6Thermon THR ... ... 45 27.95 20.49 91 22.27 -5.9ThirdPtRe TPRE ... ... 9 17.05 10.19 478 10.44 -28.7ThomsonR TRI 1.38 2.8 20 49.14 36.52 529 48.44 +11.1Thor Inds THO 1.56f 2.3 8 161.48 63.48 622 66.83 -55.73D Sys DDD ... ... ...dd 21.78 8.05 1324 12.43 +43.93M Co MMM 5.44 2.6 28 259.77 181.98 3219 205.58 -12.7Tidwtr TDW 1.00 3.8 ...dd 36.09 23.52 190 26.35 +8.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 270 22.90 +12.3Tiffany TIF 2.20 2.1 28 141.64 90.55 1277 102.48 -1.4Tillys TLYS ... ... 36 25.46 10.72 432 15.25 +3.3Timken TKR 1.12 2.8 15 55.65 34.90 636 39.67 -19.3TimknSteel TMST ... ... ...dd 20.24 10.84 298 11.38 -25.1Titan Intl TWI .02 .3 ...dd 14.53 6.18 264 6.90 -46.4TollBros TOL .44 1.4 9 52.73 28.68 2771 31.07 -35.3Tompkins TMP 2.00 2.6 18 91.99 70.00 11 78.29 -3.8TootsieR TR .36b 1.0 32 37.04 27.45 79 35.13 -.6TopBuild n BLD ... ... 20 87.21 42.18 232 47.79 -36.9Torchmark TMK .64 .7 7 93.60 80.34 424 86.99 -4.1Trchmk pfC TMKpC ... ... ... 27.43 24.81 17 25.45 -4.9Toro Co s TTC .80 1.3 25 67.81 53.80 361 61.07 -6.4tTorDBk gs TD 2.68 ... ... 75.46 54.37 1598 54.41 -7.1MonTNAPpl TPYP .45p ... ...q 24.70 20.22 156 22.28 -4.6TortWat n TBLU ... ... ... 30.84 25.69 0 27.06 -9.2TortEnInd NDP 1.75 17.4 ...q 14.48 9.63 85 10.08 -24.1TortEnInf TYG 2.62 11.0 ...q 32.40 23.24 250 23.84 -18.0TortMLP NTG 1.69 12.0 ...q 21.09 13.91 370 14.08 -19.8TortPplE TTP 1.63m 11.0 ...q 20.21 14.57 30 14.84 -21.1TortPw&E TPZ 1.65 9.5 ...q 21.51 17.16 17 17.40 -15.5Total SA TOT 2.71e 4.8 ... 65.69 53.37 902 56.64 +2.5TotalSys TSS .52 .6 21 100.39 71.70 1908 84.45 +6.8TowerIntl TOWR .52f 1.7 13 36.65 24.02 106 29.98 -1.9TownsqMda TSQ .30 4.9 8 9.79 6.03 17 6.13 -20.2Toyota TM ... ... ... 140.99 114.14 229 117.14 -7.9TrCda g TRP 2.76 6.8 15 51.07 37.24 1537 40.39 -17.0TransEntx TRXC ... ... ...dd 6.98 1.27 4725 2.99 +54.9TransUn n TRU .30 .5 25 79.48 53.11 1583 61.30 +11.5Trnsalta g TAC .23 ... ... 6.35 4.75 14 5.46 -8.2TrnsatlPet TAT ... ... ...dd 2.18 .60 477 1.00 -28.1TrnsRty TCI .20p ... ...dd 52.00 23.90 6 33.79 +7.9TransDigm TDG 24.00 ... 22 377.67 263.18 299 337.87 +23.0TrnsMont TLP 3.22f 8.7 15 42.85 33.98 13 37.12 -5.9Transocn RIG ... ... ...dd 14.47 8.70 9894 9.75 -8.7TrGasSur TGS ... ... ...cc 24.22 10.72 44 15.93 -28.3Travelers TRV 3.08f 2.4 17 150.55 119.67 2086 130.52 -3.8Travelport TVPT .30 2.1 ... 20.30 12.10 847 14.20 +8.6TrecoraRs TREC ... ... 12 15.60 8.18 79 8.64 -36.0Tredgar TG .44 2.6 23 26.50 15.35 118 17.01 -11.4TreeHseF THS ... ... 17 55.60 36.35 798 52.79 +6.7Trex s TREX ... ... 40 90.74 50.72 607 59.48 TriPointe TPH ... ... 10 19.55 10.55 2211 12.10 -32.5TriContl TY 1.02e 4.0 ...q 28.32 25.21 50 25.76 -4.4TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.56 +2.3TribMda A TRCO 1.00 2.6 12 43.71 31.61 1449 38.52 -9.3TrilogyMtl TMQ ... ... ... 2.34 .69 532 2.10 +92.7TrimShrk n TTAC ... ... ... 38.86 32.16 8 33.85 +.4TrimAllC n TTAI ... ... ... 29.03 22.68 1 23.59 -13.2TriNetGrp TNET ... ... 21 60.15 38.26 379 44.24 -.2Trinity TRN .52 2.3 5 28.32 19.36 2205 22.66 -16.0TrinityPlce TPHS ... ... ... 7.45 4.82 20 5.12 -26.3Trinseo SA TSE 1.60 3.3 6 85.35 44.06 551 49.23 -32.2TrioTch TRT ... ... 12 8.47 3.53 2 3.62 -48.4TriplePtV TPVG 1.44 11.8 7 13.95 11.12 158 12.25 -3.5TripPt22 n TPVY ... ... ... 26.99 24.77 7 25.02 -3.3Triple-S GTS ... ... 17 44.01 16.57 162 18.35 -26.2TritonInt n TRTN 2.08 6.1 ... 42.41 27.76 829 34.38 -8.2TriumphGp TGI .16 .9 4 31.90 16.80 1078 17.39 -36.1Tronox TROX .18 1.7 33 28.07 10.57 1282 10.62 -48.2TrueBlue TBI ... ... 15 29.85 22.34 185 24.16 -12.1Tsakos TNP .20 5.8 ... 4.64 3.00 267 3.43 -12.3TsakE pfB TNPpB 2.00 8.0 ... 25.57 24.80 24.90 -1.5Tsakos pfC TNPpC 2.22 8.9 ... 25.99 24.71 7 24.82 -2.7Tsakos pfD TNPpD 2.19 9.1 ... 26.65 22.93 3 24.10 -2.7TsaksE p E TNPpE ... ... ... 25.89 24.34 32 24.57 -2.6Tuppwre TUP 2.72 7.4 ...dd 66.26 29.82 394 36.60 -41.6Turkcell TKC ... ... ... 11.29 3.93 817 5.58 -45.3TurnPtBr n TPB .16 .5 ... 47.00 16.43 110 32.97 +56.0TurqHillRs TRQ ... ... 17 3.59 1.59 2968 1.88 -45.2TutorPerini TPC ... ... 10 28.30 14.92 413 18.15 -28.422ndCentry XXII ... ... ...dd 4.44 1.92 1163 2.72 -2.9Twilio n TWLO ... ... ... 98.89 23.25 9189 76.90 +225.8Twitter TWTR ... ... ...dd 47.79 20.12 15719 31.98 +33.2TwoHrb pfA TWOpA 2.03 7.8 ... 27.89 25.29 2 25.96 -4.8TwoHrb pfB TWOpB 1.91 7.7 ... 26.47 24.37 1 24.83 -5.4TwoHrbI rs TWO 1.88 13.2 6 16.83 13.85 1320 14.26 -12.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 7 24.20 -3.5TylerTech TYL ... ... 42 252.47 174.69 265 181.00 +2.2Tyson TSN 1.20 2.0 11 84.65 56.79 2401 59.42 -26.7U -UBS 3xLCr WTIU ... ... ... 47.60 17.04 48 19.28 -18.1UBS 3xInvC WTID ... ... ... 19.60 5.10 48 11.19 -26.8VelDlyIn n EXIV ... ... ... 61.00 25.00 5 28.48 -41.2VelLngVS n EVIX ... ... ... 18.13 8.23 9.65 -19.5UBS FILCG FBGX ... ... ...q 303.85 197.53 3 228.20 +.4UBS2xSPDiv SDYL 3.40e 4.0 ...q 92.80 59.18 84.01 -1.7UBS Grp UBS .69e 5.1 ... 20.89 13.01 2499 13.65 -25.8sUDR UDR 1.29 3.1 48 41.45 32.88 1530 41.44 +7.6UGI Corp UGI 1.04 1.8 12 58.13 42.51 873 57.23 +21.9UMH Prop UMH .72 5.5 18 16.69 11.38 254 13.08 -12.2UMH pfB UMHpB 2.00 7.7 ... 28.01 25.64 2 25.95 -5.0UMH pfC UMHpC 1.69 7.3 ... 27.79 22.31 10 23.30 -14.2UQM Tech UQM ... ... ...dd 1.79 .89 42 1.21 -13.3US FdsHl n USFD ... ... 21 40.92 27.12 1488 32.02 +.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 129.65 68.25 88 114.96 +59.2US Silica SLCA .25 1.6 16 38.70 12.89 2089 15.66 -51.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 15.5 ...dd 19.33 13.05 191 13.51 -18.3Usaa USA Vl ULVM ... ... ... 55.24 47.89 7 49.21 -5.4Usaa SCVal USVM ... ... ... 57.34 47.00 3 50.47 -.5USAA IntlVl UIVM ... ... ... 55.54 43.79 3 44.72 -13.1Usaa EMVl UEVM ... ... ... 56.13 40.85 2 43.65 -15.0Usaa STrBd USTB ... ... ... 54.88 49.24 6 49.37 -1.4Usaa IntBd UITB ... ... ... 50.30 47.58 6 47.82 -4.7USANA s USNA ... ... 27 137.95 65.85 130 119.97 +62.0tUSCF Oil n USOU ... ... ... 92.51 34.85 31 37.08 -13.7USCF ShOil USOD ... ... ... 14.19 3.63 16 8.10 -28.4USCF shpei BUY ... ... ... 28.76 23.45 24.90 -1.7USCF shpen BUYN ... ... ... 28.15 23.16 0 23.74 -8.4USD Ptrs USDP 1.43f 13.8 ... 12.00 9.15 12 10.40 -7.6USG USG ... ... 24 43.47 32.09 987 42.77 +10.9Ultrapar UGP .55e 4.8 ... 26.48 8.86 1022 11.46 -49.6UndrArm s UAA ... ... 36 24.70 12.50 5064 21.14 +46.5UnAr C wi UA ... ... ... 22.68 11.25 3300 19.42 +45.8Uni UFI ... ... 13 38.65 22.78 107 27.26 -24.0UniFirst UNF .45f .3 19 193.05 143.68 73 149.56 -9.3UnilevNV UN 1.43e 2.6 ... 58.76 51.56 1281 55.75 -1.0Unilever UL 1.48e 2.7 ... 58.07 50.74 1062 54.67 -1.2UnionAc un LTN/U ... ... ... 10.78 10.00 10.71 +6.7UnionPac UNP 3.20 2.1 10 165.63 115.16 3728 150.64 +12.3tUniqueF n UFAB .60 9.2 8 9.70 6.58 9 6.53 -12.0Unisys UIS ... ... ...dd 20.95 7.20 1604 14.17 +73.9Unit UNT ... ... 12 29.06 16.17 178 22.45 +2.0UtdMicro UMC .09e 5.2 ... 3.14 1.64 744 1.74 -27.2UPS B UPS 3.64 3.3 19 135.53 101.45 2924 111.29 -6.6UtdRentals URI ... ... 6 190.74 106.48 1968 112.54 -34.5sUSNatGas UNL ... ... ...q 11.59 8.54 13 11.59 +26.3US12MoOil USL ... ... ...q 28.54 19.25 19 21.83 +4.3USAntimny UAMY ... ... ... 1.05 .21 33 .73 +129.1US Bancrp USB 1.20 2.2 14 58.50 48.49 7793 55.00 +2.7US Bcp pfA USBpA 35.49e 3.9 ... 937.73 885.60 0 900.00 +1.4tUS Bcp pfH USBpH .89e 4.4 ... 24.22 20.20 86 20.35 -9.9US Bcp pfM USBpM 1.63 6.1 ... 29.09 26.32 67 26.53 -6.0US Bcp pfO USBpO 1.29 5.6 ... 26.05 22.60 28 22.99 -9.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 16.48 401 18.96 +4.8US Cellular USM ... ... 12 56.89 32.06 159 55.62 +47.8US Cellu60 UZA 1.74 7.1 ... 25.80 23.80 11 24.46 -3.1US Cellu 63 UZB 1.81 7.1 ... 26.47 24.46 4 25.35 -1.4US Cell64 UZC 1.81 7.1 ... 26.70 24.55 33 25.45 -1.8USCmdtyFd USCI ... ... ...q 45.44 39.33 48 39.91 -6.2USDslHtOil UHN ... ... ...q 21.76 17.04 20.60 +6.5US GasFd UGA ... ... ...q 37.15 26.50 17 27.39 -14.0USCoppFd CPER ... ... ...q 21.26 16.20 1 17.49 -16.9USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 39.87 20.40 15687 37.20 US OilFd USO ... ... ...q 16.24 11.15 34527 12.14 +1.1USSteel X .20 .7 16 47.64 24.84 6133 27.28 -22.5UtdTech UTX 2.94f 2.3 21 144.15 115.40 4985 127.85 +.2UtdhlthGp UNH 3.60 1.4 24 278.00 208.48 3668 266.05 +20.7UNITIL UTL 1.46 2.9 26 53.07 40.92 30 49.61 +8.7Univar n UNVR ... ... 42 31.95 20.08 1080 22.50 -27.3UnvslCp UVV 3.00 4.5 9 76.98 45.95 128 66.79 +27.2UnvHR UHT 2.68f 3.9 37 77.81 53.00 20 69.02 -8.1sUnivHlthS UHS .40 .3 17 133.14 95.92 1192 131.10 +15.7Univ Insur UVE .64a 1.4 12 50.50 25.30 163 44.97 +64.4UnvSecInst UUU ... ... ...dd 3.50 1.05 62 1.16 -31.8UnivTInst UTI .08 3.0 ...dd 3.75 1.86 3 2.68 +11.7UnumGrp UNM 1.04 2.9 1 58.73 33.27 2872 35.41 -35.5Ur-Energy URG ... ... 35 .93 .58 132 .71 +3.7UraniumEn UEC ... ... ... 2.00 1.20 956 1.26 -28.8UrbnEdg n UE .88 4.4 24 26.19 19.51 886 20.04 -21.4UrstdBid UBP 1.08f 6.3 35 18.80 15.36 0 17.05 +.6UrsBidA UBA 1.08f 5.3 38 23.94 17.20 41 20.49 -5.7UrsBid pfG UBPpG 1.69 6.9 ... 26.48 24.46 24.64 -6.3UrstBid pfH UBPpH 1.56 6.9 ... 26.69 22.34 5 22.56 -13.7V -VF Corp VFC 2.04f 2.5 39 97.00 70.34 1959 80.01 +8.1VICI Pr n VICI .71e 3.3 ... 22.32 17.58 10088 21.42 +2.5VOC EnTr VOC .82e 20.0 9 6.66 3.92 50 4.09 -30.9VaalcoE EGY ... ... ... 3.38 .68 842 1.56 +123.8VailRsrt MTN 5.88 2.2 29 302.76 200.68 287 262.39 +23.5Vale SA VALE .29e 2.0 14 16.13 9.94 14460 14.72 +20.4tValeroE VLO 3.20 4.0 21 126.98 80.88 3920 80.69 -12.2ValeroEPt VLP 2.20f 5.3 15 48.66 33.25 264 41.96 -5.7Valhi VHI .08 3.8 19 9.24 1.95 91 2.13 -65.5Valmont VMI 1.50 1.2 19 176.35 111.83 115 127.44 -23.2Valvoline n VVV .30 1.5 ... 25.63 17.49 2467 20.37 -18.7VanEMGold OUNZ ... ... ...q 13.44 11.53 13 12.02 -6.5VanEGold GDX .06e .3 ...q 24.86 17.28 39959 19.39 -16.6VnE LgFl n LFEQ ... ... ... 28.51 24.56 71 26.18 -.5VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.38 -6.0VnEkSteel SLX .40e .9 ...q 51.92 40.64 78 42.72 -6.8MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 25.49 19.92 9 19.84 -15.0 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, November 20, 2018

PAGE 41

VanE Env EVX .53e .6 ...q 101.30 80.34 1 92.65 +6.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.75 21.99 62 22.56 -7.8VanEHiYM rs HYD ... ... ...q 63.12 60.52 61.00 VanE ChiBd CBON .68e ... ...q 24.34 22.05 22.35 -1.6VnEkShHY SHYD .81 3.4 ...q 25.30 23.89 21 24.00 -.8VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 9723 21.04 -.8VanE BDC BIZD 1.47e 9.1 ...q 17.40 15.39 31 16.16 -2.7VEckPfSec PFXF 1.24e 6.7 ...q 19.99 18.55 141 18.61 -5.3tVanE FallA ANGL 1.63e 4.9 ...q 30.35 27.40 346 27.35 -8.7tVanE IntHY IHY 1.26 5.4 ...q 26.20 23.56 151 23.53 -8.2VanE Reit MORT 2.36e 8.2 ...q 24.96 21.20 21 23.16 -3.8VnEkCfMun XMPT 1.35 5.7 ...q 27.07 23.37 25 23.88 -10.3VanE EmM EMAG .92 4.5 ...q 22.45 19.73 20.26 -7.2tVanE IGFlt FLTR .15e .6 ...q 25.41 25.16 132 25.13 -.6VnE EMBd rs EMLC ... ... ...q 39.82 31.48 32.52 VanEAltEn GEX 1.07e 1.9 ...q 64.75 52.14 3 57.34 -6.3VEckMun PRB .15e .6 ...q 24.56 24.07 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.44 17.05 304 17.13 -.6VanE LgMu MLN .62 3.2 ...q 20.43 18.89 14 19.17 -5.7VnEIntMu rs ITM ... ... ...q 48.54 45.96 46.28 VnEkHiInInf YMLI 1.20 9.8 ...q 14.90 11.07 11 12.21 -9.1VanE GenDr GNRX ... ... ... 26.68 22.66 23.77 -2.2VanE OilR CRAK ... ... ...q 36.19 27.86 7 29.82 -2.9V IntMoat MOTI ... ... ...q 36.88 29.13 3 30.59 -10.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 2 51.97 +5.9VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 21.07 30 23.52 -32.0VanE Israel ISRA .44e 1.4 ...q 34.34 28.92 97 31.51 +3.8VanEWMoat MOAT .41e .9 ...q 47.35 40.12 359 44.98 +6.0VanE UncOG FRAK .06e .4 ...q 18.24 13.37 10 13.90 -11.2VnEkSemi SMH .58e .6 ...q 114.55 86.95 9959 90.74 -7.2VnEkRtl] RTH 1.39e 1.4 ...q 112.23 84.82 70 100.96 +10.5VanE Agri MOO 1.10e 1.8 ...q 66.64 58.72 17 61.79 +.3VEckOilSvc OIH .47e 2.4 ...q 29.87 18.60 8974 19.41 -25.5VnEkRusSC RSXJ .81e 2.6 ...q 44.21 29.50 14 30.76 -25.0VEckVcREr REMX .50a 2.6 ...q 32.97 16.75 56 19.00 -36.9VEckChina PEK 1.41e 1.4 ...q 54.26 34.02 4 37.11 -23.1VnEkIndSC SCIF .57e 1.4 ...q 72.57 36.58 15 41.36 -39.0VanE Egyp EGPT ... ... ...q 40.97 27.05 6 29.62 -9.4VEckPoland PLND .29e 1.8 ...q 21.80 15.17 2 15.98 -19.1VanE JrGld GDXJ ... ... ...q 36.08 25.91 7340 27.60 -19.1VanE Coal KOL .13 .9 ... 18.49 14.32 25 14.92 -6.9VnEk Viet VNM .32e 2.1 ...q 20.50 14.37 173 14.99 -16.2VanEBrzSC BRF ... ... ...q 25.89 15.93 18 20.50 -12.6VanEIndo IDX .25e 1.2 ...q 26.90 18.81 27 21.51 -13.4VanENatRs HAP .64e 1.8 ...q 39.67 34.12 2 35.13 -5.4VanE VAfr AFK .53e 2.6 ...q 27.39 19.87 6 20.60 -17.1VanE Gam BJK 1.07e 3.0 ...q 50.35 34.05 68 35.58 -23.7VangLTBd BLV 3.92e 4.4 ...q 95.98 83.46 87 84.23 -11.4VangIntBd BIV 2.17a 2.7 ...q 84.58 79.35 543 79.95 -4.6VangSTBd BSV 1.08e 1.2 ...q 79.50 77.66 2021 78.05 -1.3VangTotBd BND 2.06e 2.3 ...q 81.95 77.46 2496 78.00 -4.4VangExDur EDV 4.81e 3.4 ...q 123.85 101.61 45 105.49 -12.8VangMegG MGK 1.33e 1.2 ...q 129.38 106.90 211 112.74 +1.3VangMegV MGV 1.53e 2.0 ...q 82.04 71.63 150 77.57 +1.5VangMega MGC 1.47e 1.5 ...q 96.61 88.61 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 79.78 1387 84.93 -.8VangEMI VXF 1.13e 1.0 ...q 125.36 104.97 202 108.77 -2.6VangGrth VUG 1.38e 1.0 ...q 162.36 134.60 935 142.01 +1.0VangLgCp VV 1.84e 1.5 ...q 135.38 116.35 332 123.48 +.7VangMidC VO 1.76e 1.2 ...q 167.16 143.93 453 150.17 -3.0VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 545 145.05 -1.9VangSCG VBK 1.19e .7 ...q 190.49 151.00 154 161.69 +.5VangSCV VBR 1.96e 1.5 ...q 143.52 122.57 217 127.83 -3.7VangTSM VTI 2.17e 1.6 ...q 151.84 129.84 3481 137.65 +.3VangValu VTV 2.05e 1.9 ...q 113.49 99.79 1356 106.82 +.5VangSP500 VOO 3.81e 1.5 ...q 270.67 232.42 2974 247.32 +.8VangMCVal VOE 1.76e 1.7 ...q 117.97 101.37 296 106.31 -4.7VangMCGr VOT .82e .6 ...q 143.97 120.85 124 126.86 -.7VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 7117 80.90 -2.5VangDivAp VIG 1.82e 1.7 ...q 112.61 96.81 892 105.95 +3.8VangAllWld VSS 2.83e 2.8 ...q 127.14 97.74 134 101.00 -15.3VangTotW VT 1.53e 2.0 ...q 78.12 72.24 78.12 +5.2VangAllW VEU 1.34e 2.8 ...q 58.90 46.29 3231 48.02 -12.2VangEmg VWO 1.10e 2.8 ...q 50.99 36.35 22614 39.10 -14.8VangPacif VPL 1.37e 2.1 ...q 77.96 61.99 178 64.50 -11.5VangEur VGK 1.71e 3.3 ...q 63.60 50.15 4335 51.39 -13.1VangTEBd VTEB .28e ... ...q 51.95 49.85 1231 50.31 -2.6Vang500Gr VOOG 1.62e 1.1 ...q 160.04 131.62 84 142.40 +4.0Van500Val VOOV 2.01e 1.9 ...q 116.72 102.00 32 107.41 -2.3VanSC600V VIOV 1.66e 1.3 ...q 150.33 123.55 23 129.36 -2.2VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 13 153.06 +4.9VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 67 142.16 +2.0VanMC400V IVOV 1.50e 1.3 ...q 131.09 110.00 6 119.43 -1.9VanMC400G IVOG 1.16e .9 ...q 147.36 125.41 10 129.86 -2.4VanMC400 IVOO 1.57e 1.3 ...q 138.74 119.10 19 124.08 -3.0VangFTSE VEA 1.10e 2.8 ...q 47.89 38.38 14277 39.51 -11.9VangCnD VCR 2.03e 1.3 ...q 182.50 148.07 66 159.13 +2.0VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 286 144.34 -1.2VangEngy VDE 2.37e 2.6 ...q 109.79 87.83 225 91.69 -7.3VangFncl VFH .90e 1.3 ...q 75.48 62.58 468 66.75 -4.7VanHC Etf VHT 1.96e 1.2 ...q 181.92 148.31 226 169.49 +10.0VangIndl VIS 2.25e 1.7 ...q 151.35 125.70 85 132.79 -6.7VangInfT VGT 1.61e .9 ...q 204.44 157.96 762 175.57 +6.6VangMat VAW 2.12e 1.8 ...q 144.65 112.15 146 120.73 -11.7VangUtil VPU 3.41e 2.8 ...q 125.50 104.82 94 123.12 +5.6VangTel VOX 3.14e 4.0 ...q 93.68 76.50 322 78.11 -14.3VantageEn VEI ... ... ... Vapothrm n VAPO ... ... ... 18.86 15.92 80 17.14 -2.6VarianMed VAR ... ... 71 130.29 101.42 529 115.36 +3.8VectorGp VGR 1.60b 11.5 20 22.03 12.56 1016 13.86 -35.0Vectren VVC 1.80 2.5 28 71.96 58.00 1269 71.60 +10.1Vectrus VEC ... ... 10 41.48 23.75 72 24.84 -19.5VedantaLtd VEDL 1.20e 10.4 ... 21.99 10.78 578 11.56 -44.5VeevaSys VEEV ... ... 95 109.05 52.17 1720 84.76 +53.3VenatorM n VNTR ... ... ... 24.31 5.27 929 5.55 -74.9Ventas VTR 3.16 5.1 30 64.96 46.55 2526 61.86 +3.1VentasR 43 VTRB 1.36 5.6 ... 25.59 23.05 3 24.12 -4.1Veoneer n VNE ... ... ... 55.21 30.74 331 32.22 -24.5Vereit VER .55 7.3 ...cc 8.16 6.52 11413 7.54 -3.2Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 160 24.81 -3.0Veritiv VRTV ... ... ...dd 51.00 22.28 127 29.34 +1.5sVerizonCm VZ 2.41f 4.0 8 60.39 45.50 18395 60.62 +14.5VerizonC 54 VZA 1.48 5.8 ... 26.81 24.98 28 25.25 -4.3VermilnE g VET 2.03 ... ... 40.59 23.07 388 25.50 -29.8Verso Cp VRS ... ... ... 34.60 9.42 345 25.14 +43.1Versum VSM .24f .7 ... 41.35 28.96 906 32.20 -14.9ViadCorp VVI .40 .8 25 62.50 46.58 63 51.12 -7.7Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 12 44.54 -.2VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.64 22 12.59 +103.4Vipshop VIPS ... ... 5 19.14 4.31 9927 5.70 -51.4VirnetX VHC ... ... ...dd 5.10 2.10 405 3.00 -18.9VirDynCr n BLHY ... ... ... 25.65 23.26 26 23.99 -3.2VirShUS n VESH ... ... ... 23.97 20.86 0 21.88 -4.2ZweigTR ZTR .97 9.9 ...q 14.18 9.62 83 9.81 -26.8tVirtGblMSc VGI 1.87 15.8 ...q 18.46 11.91 59 11.82 -32.5Visa s V 1.00f .7 45 151.56 106.60 16249 134.76 +18.2VishayInt VSH .34 1.8 ...cc 26.50 16.87 4292 19.05 -8.2VishayPrc VPG ... ... 24 45.00 23.65 84 32.96 +31.1VistaGold VGZ ... ... ...dd .87 .43 103 .49 -30.7VistaOutd n VSTO ... ... ...dd 20.04 12.49 357 12.62 -13.4VistraEn n VST ... ... 87 26.29 17.10 6597 23.55 +28.5VitaminSh VSI ... ... 8 13.95 3.50 463 7.62 +73.2VivintSolar VSLR ... ... 16 6.15 2.70 607 5.86 +44.7VMware VMW ... ... 41 165.00 108.46 2066 153.40 +22.4sVoceraCm VCRA ... ... ...dd 37.95 22.43 534 37.08 +22.7VolarisAv VLRS ... ... ... 10.03 4.87 221 5.85 -27.1VolitionRX VNRX ... ... ... 4.00 1.44 77 2.35 -20.1VoltInfoSci VISI ... ... ...dd 4.90 2.35 196 2.59 -31.8Vonage VG ... ... ...dd 14.73 9.16 1154 10.65 +4.7Vornado VNO 2.52 3.5 44 79.56 64.14 1127 71.35 -8.7tVorndo pfK VNOpK 1.43 6.2 ... 25.93 23.05 8 23.03 -8.8Vorndo pfL VNOpL 1.35 6.0 ... 25.58 22.31 7 22.48 -9.7Vornad pfM VNOpM 1.31 6.2 ... 25.45 20.94 30 21.18 -15.6Voxeljet VJET ... ... ... 5.63 2.30 38 2.45 -46.4VoyaAsPcD IAE 1.02 11.5 ...q 11.38 8.20 28 8.88 -15.3VoyaEmHi IHD .92 12.3 ...q 9.86 6.96 85 7.46 -16.2VoyaFincl VOYA .04 .1 16 55.27 40.49 2624 43.43 -12.2 VoyaGlAdv IGA 1.12 11.2 ...q 11.85 9.86 41 10.04 -12.2VoyaGlbDv IGD .91 14.1 ...q 8.14 6.45 232 6.48 -16.4VoyaInfra IDE 1.46 11.4 ...q 17.66 12.34 101 12.79 -24.1VoyaIntHD IID .83 15.2 ...q 7.81 5.35 16 5.44 -27.9VoyaPrRTr PPR .29 6.1 ...q 5.22 4.77 613 4.78 -5.7VoyaNatRs IRR .81 16.5 ...q 7.00 4.71 161 4.91 -21.6VulcanM VMC 1.12 1.1 22 141.20 82.52 1140 103.90 -19.1W -W&T Off WTI .40 6.6 11 9.88 2.60 2114 6.09 +84.0tWBI TacGr WBIA .03e .1 ...q 26.51 22.04 3 21.95 -12.7WBI TactV WBIB .08e .4 ...q 27.48 21.63 4 21.68 -17.7tWBI TacYd WBIC .28e 1.3 ...q 24.17 20.82 8 20.80 -7.1WBI TacSel WBID .05e .2 ...q 25.62 22.12 4 22.18 -9.5WBI LCTG WBIE .19e .7 ...q 28.44 25.17 5 26.29 +.9WBI LCTV WBIF .22e .8 ...q 31.10 27.25 3 28.89 -.1WBI LCTY WBIG .31e 1.2 ...q 28.00 24.30 7 25.08 -3.0WBI LCTS WBIL .04e .2 ...q 29.15 25.85 5 26.00 -5.2WBI PwFact WBIY ... ... ... 28.05 24.78 13 25.80 -3.0tWBITacRot WBIR ... ... ... 26.78 24.00 5 23.99 -5.7WBI TacInc WBII .26e 1.1 ...q 25.43 23.33 10 23.36 -7.9tWBI THiInc WBIH .45e 2.0 ...q 25.43 22.37 33 22.36 -10.3WEC Engy WEC 2.21 3.1 23 72.09 58.48 1969 71.60 +7.8WEX Inc WEX ... ... 30 203.50 118.40 496 154.57 +9.4WNS Hldg WNS ... ... 25 54.38 38.68 96 49.04 +22.2WP Carey WPC 4.10f 6.0 25 72.41 59.23 1964 68.60 -.4WPP plc WPP 3.91e 7.1 ... 103.53 54.24 324 54.78 -39.5WPX Engy WPX ... ... ...dd 20.80 11.92 4984 14.00 -.5WPX pfA WPXp 1.56 2.0 ... 81.68 54.22 76.25 +23.3Wabash WNC .32f 2.0 11 26.54 12.40 595 15.61 -28.1WABCO WBC ... ... 16 162.20 100.80 358 117.06 -18.4Wabtec WAB .48 .5 27 115.40 69.75 912 87.31 +7.2WaddellR WDR 1.00 5.1 13 23.82 17.53 618 19.66 -12.0WageWrks WAGE ... ... 21 65.75 35.28 519 36.02 -41.9WalMart WMT 2.08f 2.1 56 109.98 81.78 8776 96.78 -2.0WalkerDun WD ... ... 7 61.44 41.96 229 45.72 -3.7WarrMet n HCC .20 ... ... 31.65 13.82 633 25.53 +29.5WashPrGp WPG 1.00 15.7 17 8.44 5.40 2787 6.35 -10.8WashPr pfH WPGpH 1.88 9.5 ... 25.21 19.64 16 19.66 -20.1tWashPr pfI WPGpI 1.72 9.4 ... 25.08 18.37 13 18.27 -26.2WREIT WRE 1.20 4.2 28 32.91 24.92 271 28.84 -7.3WasteCon s WCN .64f ... 28 81.36 65.06 1070 76.67 +8.1sWsteMInc WM 1.85 2.0 20 92.85 78.39 1607 92.65 +7.4Waters WAT ... ... ...cc 220.20 167.94 493 197.77 +2.4Watsco WSO 5.80 3.9 28 192.94 138.61 440 148.80 -12.5WatscoB WSO/B 5.00f 3.4 30 192.75 141.62 145.20 -14.1WattsWtr WTS .84 1.2 22 93.35 67.29 145 72.91 -4.0Wayfair W ... ... ...dd 151.20 60.53 2128 82.60 +2.9tWeathfIntl WFT ... ... ...dd 4.41 .77 25611 .77 -81.6WebsterFn WBS 1.32 2.2 19 69.63 51.69 218 59.84 +6.6WbstFn pfF WBSpF ... ... ... Weidai n WEI ... ... ... 10.89 9.75 37 10.15 -1.0WeinRlt WRI 1.58 5.6 10 33.83 25.67 777 28.06 -14.6WeisMk WMK 1.24f 2.7 11 57.82 36.50 62 46.53 +12.4Welbilt WBT ... ... ... 23.85 12.82 1171 13.15 -44.1Wellcare WCG ... ... 28 324.99 187.06 896 238.23 +18.5WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.53 25.18 -1.8WellsF pfL WFCpL 75.00 5.8 ... 1358.99 1252.00 33 1287.50 -1.7WellsF pfN WFCpN 1.30 5.7 ... 25.43 22.80 24 22.93 -8.6WellsF pfO WFCpO 1.28 5.6 ... 25.36 22.66 38 22.83 -9.1WellsF pfP WFCpP 1.31 5.6 ... 25.48 23.02 16 23.32 -7.4WellsF pfQ WFCpQ 1.46 5.8 ... 27.89 25.15 119 25.28 -6.4WellsF pfR WFCpR 1.66 6.2 ... 29.34 26.87 44 26.98 -5.7WellsF pfT WFCpT 1.50 6.0 ... 26.78 25.09 39 25.14 -5.0WellsFargo WFC 1.72f 3.2 13 66.31 50.02 20214 53.32 -12.1WellsF wt WFC/WS ... ... ... 30.82 20.40 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 38 24.66 -4.9WellsF pfX WFCpX ... ... ... 26.16 23.97 61 24.26 -5.0WellsF pfW WFCpW ... ... ... 26.65 24.32 50 24.85 -4.4WellsF pfV WFCpV ... ... ... 26.82 25.00 85 25.35 -5.4EvgGlbDiv EOD .54m 10.5 ...q 6.30 4.90 105 5.12 -13.7WFAdvInco EAD .82 10.9 ...q 8.51 7.49 551 7.51 -10.6tWFAdMSec ERC 1.16 10.3 ...q 13.29 11.33 149 11.28 -13.6WFREI pf WFEpA 1.59 6.2 ... 27.35 25.13 3 25.48 -3.8WFAdUtlHi ERH .90 7.6 ...q 13.50 9.51 18 11.90 -9.8sWelltower WELL 1.68e 2.4 16 70.44 49.58 1412 70.31 +10.3sWelltwr pfI HCNpI 3.25 5.1 ... 64.60 54.50 55 63.66 +6.3WescoAir WAIR ... ... 14 14.23 6.05 1378 9.75 +31.8Wesco Intl WCC ... ... 15 69.35 47.44 592 52.15 -23.5WestPhrm WST .56 .5 45 125.09 82.74 218 105.39 +6.8WstnAlliB WAL ... ... 13 64.06 45.54 503 47.16 -16.7WstnAll56 WALA 1.56 6.2 ... 26.70 23.65 7 25.19 -3.9WstACpLn TLI .87 9.1 ...q 10.67 9.52 23 9.55 -9.2WAstEMkt EMD .84 6.7 ...q 16.16 12.41 285 12.59 -19.0WsADefOp GDO 1.36 8.9 ...q 18.34 15.11 52 15.30 -15.0tWAstGlbHi EHI 1.16 13.3 ...q 10.40 8.63 192 8.68 -15.1WstAstHI2 HIX .80 14.6 ...q 7.09 5.97 270 6.03 -13.5WAHiInOp HIO .43 9.4 ...q 5.13 4.51 617 4.51 -11.0tWAstHYOp HYI 1.32 9.6 ...q 15.36 13.76 65 13.75 -9.1WstnAsst PAI .69 5.1 ...q 16.02 12.90 26 13.49 -14.8WstnAsInt SBI .48 5.8 ...q 9.32 8.20 32 8.32 -10.6WAstDefOp IGI 1.20 6.6 ...q 23.67 17.96 30 18.14 -20.6WAMgdMu MMU .78 6.3 ...q 14.60 11.50 116 12.41 -11.9WstAstMtg WMC 1.24e 12.3 10 11.38 8.54 330 10.07 +1.2tWAMtDOp DMO 2.82a 13.2 ...q 26.75 21.20 63 21.40 -13.3WA MunDef MTT 1.01a 5.0 ...q 22.50 19.73 31 19.97 -4.4WstAMunHi MHF .34 4.8 ...q 7.49 6.86 27 6.95 -6.1WAMunPrt MNP .87 6.4 ...q 15.43 13.19 40 13.54 -11.1WAstBdF WEA 1.08 8.8 ...q 13.96 12.20 23 12.34 -10.6WstAVari GFY .93 5.9 ...q 17.79 15.54 34 15.77 -9.2WAstInfSc WIA .38 3.6 ...q 12.10 10.61 68 10.76 -8.7WAstInfOpp WIW .40 3.9 ...q 11.75 10.20 86 10.31 -9.7WstC&G gs WRN ... ... ... 1.07 .48 38 .56 -45.0WstnGasEq WGP 2.38f 8.1 18 42.92 28.02 136 29.28 -21.2WstnGasPt WES 3.86f 8.5 37 54.40 38.35 933 45.51 -5.4WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 17.40 5268 18.71 -1.6WestlkChm WLK 1.59f 2.3 7 124.30 68.40 596 69.69 -34.6WestlkCLP WLKP 1.68f 7.3 16 27.75 21.35 37 23.18 -7.1WestpacBk WBK 1.52e 8.3 ... 25.59 18.22 508 18.31 -24.9WestRck WRK 1.82f 4.0 14 71.55 39.21 2276 46.07 -27.1tWestwdH WHG 2.88f 7.4 8 70.71 39.13 48 38.91 -41.2Weyerhsr WY 1.36 5.0 21 38.39 25.75 4775 27.09 -23.2WheatPr g WPM .28e ... 20 22.87 15.08 3005 16.02 -27.6Whrlpl WHR 4.60 3.9 ...dd 187.47 102.13 1105 118.60 -29.7WhtMtIns WTM 1.00 .1 72 980.89 786.23 19 906.57 +6.5WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.1 35 15.15 10.06 373 14.00 -2.8WhitngPet rs WLL ... ... ...dd 56.47 21.38 4418 31.57 +19.2WidOpW n WOW ... ... ... 12.91 6.03 302 10.03 -5.1WidePoint WYY ... ... ...dd .73 .40 42 .49 -24.6WildhRs n WRD ... ... 97 29.67 15.25 1275 21.31 +15.8WileyJA JW/A 1.20 2.2 15 71.75 52.49 221 54.47 -17.2WileyJB JW/B 1.20 2.2 14 71.40 53.22 0 54.63 -16.8WLyonHm WLH ... ... 6 32.95 11.10 728 12.00 -58.7WmsCos WMB 1.36 5.4 10 33.67 23.54 11469 25.33 -16.9WmsSon WSM 1.72 3.3 16 73.99 45.15 2853 52.73 +2.0Winnbgo WGO .40 1.6 8 58.65 24.62 374 25.79 -53.6Wipro s WIT .03e .6 ... 5.99 4.50 1238 5.28 -3.5WirelessT WTT ... ... ...dd 2.64 1.56 7 1.73 -28.8WT IntQua IQDG ... ... ... 32.75 26.34 21 26.57 -13.4WT ST HiYl SFHY ... ... ... 51.40 48.47 2 49.69 +1.4WT ShTr n SFIG ... ... ... 49.41 48.54 48.81 -1.1tWT HiYld n WHFY ... ... ... 54.14 48.72 4 48.57 -3.6WT Corp n WFIG ... ... ... 50.01 47.00 47.00 -5.9WT EmMDv DVEM ... ... ... 36.70 28.00 3 29.53 -11.1WT G exMx XMX ... ... ... 31.68 28.06 28.70 -3.1WT DyCEu DDEZ ... ... ... 33.88 27.39 28.10 -10.8WT DyInEq DDWM ... ... ... 32.00 26.97 351 27.48 -10.0WT DyInSm DDLS ... ... ... 34.74 28.62 6 29.00 -13.5WT DynCJp DDJP ... ... ... 31.29 27.94 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 5 25.66 -1.6WT LgSEq DYLS ... ... ...q 35.96 30.64 9 32.33 -.8WT EuLoc EZR ... ... ... 34.19 23.59 2 23.80 -23.5WT GlExUS HDRW ... ... ... 29.20 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.01 24.18 -7.7WT GlSmC GSD ... ... ... 35.24 29.15 30.02 -9.2WTWkDUSE 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 28.98 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 35.39 37.83 +2.7 WTUSEnYd AGGY 1.44 3.0 ...q 50.91 47.35 71 47.60 -6.2WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 27.35 7 27.68 -11.0WT PutStr PUTW ... ... ... 30.83 26.65 30 28.87 -.7WT EMexSt XSOE .77e 2.9 ...q 35.10 24.32 28 26.14 -17.9WT JpDvG JHDG ... ... ...q 30.34 25.21 2 25.73 -11.2WTIntHDv IHDG .70e 1.5 ...q 33.04 28.95 63 29.19 -7.9WT EurDiv EUDG .51e 2.2 ...q 28.46 22.92 1 23.26 -13.7WTFltRtTr USFR ... ... ...q 27.90 24.99 839 25.13 +.5WT EurHdg HEDJ 3.51e 2.5 ...q 67.62 57.66 884 59.35 -6.8WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 0 43.07 -5.8WTEmLDbt ELD 1.74 5.2 ...q 40.08 31.66 5 33.18 -13.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.28 7 22.44 -10.4WisYldEn n SHAG ... ... ... 52.53 48.49 8 48.66 -2.2Wis US Mul USMF ... ... ... 31.12 26.47 36 28.55 +2.7GrnHCmdty GCC ... ... ...q 19.89 17.35 26 18.29 -4.8WT Diefa DWM .74e 1.5 ...q 59.63 47.94 68 49.25 -11.7WT DefaEq DTH 1.75e 4.5 ...q 47.40 38.16 10 39.24 -11.6WTDv exF DTN 2.48e 2.9 ...q 92.93 82.01 14 85.52 -3.2WTEurEq DEW 1.75e 3.9 ...q 51.17 43.35 7 44.95 -7.3WTEurSC DFE 1.48e 2.6 ...q 75.61 56.01 135 56.66 -19.7WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 57 70.90 -2.7WTIntD exF DOO 2.01e 5.0 ...q 46.39 38.67 2 39.81 -8.3WT IntLC DOL 1.69e 3.8 ...q 54.18 43.86 36 44.98 -11.2WTIntMC DIM 1.53e 2.5 ...q 73.72 58.58 15 60.39 -12.5WTIntSC DLS 1.16e 1.8 ...q 81.62 63.10 318 64.58 -15.9WTGxUSDv DNL .99e 1.9 ...q 62.84 50.57 16 51.40 -13.2WTJpnSC DFJ 1.26e 1.8 ...q 85.64 67.53 102 69.65 -13.4WTJpHedg DXJ 1.37e 2.7 ...q 62.78 50.10 1984 51.46 -13.3WT LCD DLN 1.84e 2.0 ...q 97.25 85.86 74 91.75 -.4WT MCD s DON ... ... ...q 37.56 32.65 231 34.72 -1.6WTAustDiv AUSE 1.46e 2.9 ...q 61.99 48.80 1 51.08 -14.2WTAsiaPxJ AXJL 2.22e 3.5 ...q 75.33 60.20 1 62.87 -10.4WT SC s DES ... ... ...q 30.76 26.45 179 27.48 -5.4WT TotDv DTD 2.05e 2.2 ...q 97.76 86.50 15 92.11 -.9WT MgdFut WDTI ... ... ...q 41.50 39.20 101 40.66 +2.7WT EmCur CEW ... ... ...q 20.09 17.63 4 18.40 -5.3WTChiYuan CYB ... ... ...q 26.90 25.32 26.78 +2.7WTBrzReal BZF ... ... ...q 18.93 18.05 18.90 +3.8WTESCDv DGS 1.29e 3.0 ...q 57.04 39.79 78 42.74 -18.0WT EmEq DEM 1.80e 4.4 ...q 50.31 38.90 225 41.37 -8.8WTGxUSRe DRW 1.22e 4.3 ...q 34.85 27.11 23 28.27 -13.2WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2WT India EPI .22e .9 ...q 29.52 21.66 1441 24.01 -13.8WT JpHFn DXJF 3.48e 1.2 ...q 27.59 22.74 25 23.13 -10.9WTUSDBull USDU 1.78e ... ...q 27.79 24.78 9 27.26 +5.3WT LowPE EZY .90e 1.1 ...q 88.83 78.56 1 80.93 -1.1WT SCErn EES .95e 2.7 ...q 41.06 33.90 28 35.71 -1.4WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 60 37.81 -4.7WT Er500 s EPS ... ... ...q 33.26 29.36 15 30.69 -1.2WT TotErn EXT 1.49e 4.8 ...q 34.06 30.05 4 31.36 -1.6WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 1.0 24 39.77 27.75 1255 32.50 +1.9WooriBank WF ... ... ... 49.04 38.29 11 42.00 -6.0Workiva WK ... ... 30 40.84 20.50 249 34.64 +61.9WorldFuel INT .24 .9 12 33.17 19.79 437 27.37 -2.7WldW Ent WWE .48 .8 ...cc 97.69 27.26 1381 61.82 +102.2Worldpay WP ... ... 99 103.50 69.88 3733 78.45 +6.7Worthgtn WOR .92 2.2 13 49.93 39.29 263 41.40 -6.0WyndhamD WYND 2.64f 6.4 7 57.74 33.61 695 41.29 -21.0WyndHtR n WH 1.00 ... ... 66.95 43.54 412 47.15 -23.2X-Y-ZX Finl n XYF ... ... ... 12.50 6.69 34 7.18 -35.3XAI Oct n XFLT ... ... ... 10.77 8.90 7 8.98 -4.5XO Group XOXO ... ... ...cc 35.83 17.49 249 34.35 +86.1tXPO Logis XPO ... ... 29 116.27 75.00 2559 73.70 -19.5XeniaHtls n XHR 1.10 5.5 12 25.90 19.08 326 19.91 -7.8Xerox rs XRX 1.00 3.8 ...cc 37.42 23.52 3285 26.53 -9.0XinyuanRE XIN .40 9.1 6 8.29 3.60 136 4.40 -35.4XtantMd rs XTNT ... ... ...dd 9.38 3.96 4.81 Xylem XYL .84 1.2 29 82.44 63.71 665 69.45 +1.8sYETI Hl n YETI ... ... ... 17.45 14.62 2706 17.57 +3.4YPF Soc YPF .11e .7 ... 26.70 13.14 601 15.72 -31.4Yamana g AUY .02 .9 ...dd 3.80 2.00 11158 2.16 -30.8Yelp YELP ... ... 18 52.50 29.33 2170 31.27 -25.5Yext n YEXT ... ... ... 27.19 10.58 969 16.09 +33.7YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 4 47.93 12.39 194 16.26 -63.0YumBrnds YUM 1.44 1.6 31 92.21 75.88 2564 88.13 +8.0YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .48f ... ... 48.75 30.10 2466 35.02 -12.5YumaEn rs YUMA ... ... ... 1.83 .16 263 .25 -78.9YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 14.51 1222 16.13 +1.8ZayoGrp ZAYO ... ... 65 39.66 21.92 17701 26.00 -29.3Zedge n ZDGE ... ... ... 4.34 1.64 11 2.01 -26.9Zendesk ZEN ... ... ...dd 72.76 31.90 4655 48.37 +42.9ZimmerBio ZBH .96 .8 22 134.55 104.28 1071 113.50 -5.9tZions pfA ZBpA 1.02 4.5 ... 25.19 22.61 5 22.50 -7.1Zions pfG ZBpG 1.60 6.1 ... 27.85 25.80 10 26.18 -3.8ZionBc 28 ZBK 1.74 6.1 ... 30.86 27.38 1 28.50 -5.5ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 3 24.72 -4.4ZoesKitchn ZOES ... ... ...dd 17.65 8.22 610 12.75 -23.7Zoetis ZTS .50 .6 41 96.57 70.20 2194 90.10 +25.1tZomedica n ZOM ... ... ... 2.98 1.36 54 1.15 -41.8tZuora n ZUO ... ... ... 37.78 17.72 2164 17.76 -13.8ZweigFd ZF 2.44e 25.9 ...q 12.98 9.15 80 9.44 -26.8Zymewks n ZYME ... ... ... 29.00 7.26 64 12.60 +65.9iPt MdFut n VXZB ... ... ... 23.08 16.72 20.14 +20.5iPt ShFut n VXXB ... ... ... 58.10 25.94 68 37.25 +36.6iShSCOp n ESML ... ... ... 28.87 24.46 11 25.09 -3.6tiShBrHiY n USHY ... ... ... 50.33 47.03 27 47.04 -5.7iSh US Dv n DIVR ... ... ... 28.11 24.05 0 25.88 -1.8iSh iB D27 n IBDS ... ... ... 25.89 22.96 5 23.20 -7.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 72 15.80 10.39 23 13.00 -11.3AAON AAON .32 .8 49 44.90 29.05 521 38.96 +6.2AC Immun n ACIU ... ... ... 17.40 7.16 183 10.19 -20.4ACI Wwde ACIW ... ... ...cc 30.25 20.23 753 27.98 +23.4ACM Rsc n ACMR ... ... ... 15.60 4.74 16 10.94 +108.4ACNB Cp ACNB .92 2.4 21 41.45 27.30 9 38.34 +29.7AGNC Inv AGNC 2.16 12.3 5 20.84 17.26 11376 17.54 -13.1AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.03 26 25.44 -1.5AGNC pfC AGNCN 1.75 6.9 ... 26.67 24.95 11 25.48 -.9ALJ Reg n ALJJ ... ... ... 3.74 1.42 36 1.55 -50.8AMAG Ph AMAG ... ... ...dd 26.10 11.95 543 18.21 +37.4AMC Net AMCX ... ... 11 69.02 48.00 529 58.68 +8.5AMCI Ac un AMCIU ... ... ... 10.02 10.00 208 10.00 ANGI Hme ANGI ... ... ... 23.95 10.24 1429 16.84 +61.0ANI Ph h ANIP ... ... 22 74.70 48.40 41 53.56 -16.9ARC Grp ARCW ... ... ...dd 2.60 1.32 4 1.45 -30.8ARCAbio rs ABIO ... ... ...dd 1.95 .45 263 .54 -59.7AryaSci n ARYA ... ... ... AryaSci un ARYAU ... ... ... 10.44 10.12 0 10.36 +1.9ASLAN n ASLN ... ... ...dd 10.44 5.00 4 5.10 -9.1ASML Hld ASML 1.71e 1.0 31 221.66 157.95 1476 163.59 -5.9ASV Hld n ASV ... ... ... 10.80 2.93 3 3.10 -69.5ATA Inc ATAI ... ... ... 3.37 .40 89 1.03 +126.9sATN Intl ATNI .68 .8 66 87.63 49.34 40 85.89 +55.4AXT Inc AXTI ... ... 15 10.75 5.27 313 5.30 -39.1AbeonaTh ABEO ... ... ...dd 22.00 6.94 644 7.59 -52.1Abeona wt ABEOW ... ... ... 12.50 9.55 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 29 2.92 -33.6Abiomed ABMD ... ... ...cc 459.75 186.72 951 299.83 +60.0Abraxas AXAS ... ... ... 3.27 1.58 750 1.75 -28.9AcaciaC n ACIA ... ... ...dd 47.26 24.72 632 42.51 +17.3AcaciaTc ACTG .50 16.7 ...dd 4.45 2.85 134 2.99 -26.2AcadiaHlt ACHC ... ... 14 45.35 28.02 2894 32.04 -1.8AcadiaPh ACAD ... ... ...dd 32.99 12.77 1705 18.12 -39.8Acasti g rs ACST ... ... ...dd 3.36 .43 529 .67 -28.6tAccelrDiag AXDX ... ... ...dd 30.35 13.25 431 13.26 -49.4Acceleron XLRN ... ... ...dd 59.59 32.53 454 51.42 +21.2AccessNt ANCX .68f 2.7 21 30.40 23.95 208 25.40 -8.8Accuray ARAY ... ... ...dd 6.15 3.20 652 4.46 +3.7AcelRx ACRX ... ... ...dd 5.05 1.65 2890 3.05 +50.6AcerTh rs ACER ... ... ... 34.10 11.36 33 22.77 +64.4AcetoCorp ACET .04 2.2 ...dd 11.98 1.53 149 1.81 -82.5Achaogen AKAO ... ... ...dd 15.00 1.56 960 1.80 -83.2tAchvLfS rs ACHV ... ... ...dd 32.00 1.70 56 1.76 -86.9Achillion ACHN ... ... ...dd 4.34 2.33 893 2.77 -3.8tAclarisTh n ACRS ... ... ...dd 26.25 8.48 706 8.76 -64.5AcordaTh ACOR ... ... 35 36.35 15.60 351 19.13 -10.8tActivsBliz ATVI .34f .7 28 84.68 50.86 13044 49.14 -22.4tAdamasPh ADMS ... ... ...dd 44.00 10.43 643 10.07 -70.3AdamisPh ADMP ... ... ...dd 5.10 2.20 300 2.50 -43.2tAdaptim n ADAP ... ... ... 14.63 5.21 554 5.65 -15.4AddusHmC ADUS ... ... 52 76.89 31.20 109 69.49 +99.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 1.37 -6.8AdestoTc n IOTS ... ... ...dd 10.80 3.51 118 5.00 -22.5AdialPh n ADIL ... ... ... 4.40 1.11 34 1.38 -65.9AdmaBio ADMA ... ... ...dd 6.96 2.42 73 5.01 +56.1AdobeInc ADBE ... ... 45 277.61 165.68 7564 219.69 +25.4 Adomani n ADOM ... ... ... 6.73 .35 288 .47 -89.3tAdtran ADTN .36 2.7 ...dd 23.15 13.05 322 13.41 -30.7tAduroBio n ADRO ... ... ...dd 10.00 3.19 644 3.02 -59.7AdvEmis n ADES 1.00 10.2 2 12.37 7.00 146 9.80 +1.4AdvEnId AEIS ... ... 17 86.36 40.43 249 42.40 -37.2AMD AMD ... ... ...cc 34.14 9.04 93165 19.11 +85.9Advaxis wt ADXSW ... ... ... 1.56 .62 .87 -13.3Advaxis ADXS ... ... ...dd 3.58 .44 535 .47 -83.3AdverumBi ADVM ... ... ...dd 8.59 2.62 362 3.70 +5.7AdS Shrt n DWSH ... ... ... 29.84 24.25 12 27.81 +11.1AdS Micr n DWMC ... ... ... 26.52 21.00 0 21.00 -14.9AdvS Vice n ACT ... ... ... 29.50 24.23 2 24.63 -6.0Aegion AEGN ... ... 15 28.19 18.27 144 18.63 -26.7AegleaBio n AGLE ... ... ...dd 12.00 3.75 116 7.89 +45.8AehrTest h AEHR ... ... ... 3.37 1.80 23 1.95 -28.0Aemetis AMTX ... ... ...dd 3.12 .45 14 .88 +60.0AeriePhm AERI ... ... ...dd 74.75 40.50 545 43.55 -27.1AeroViron AVAV ... ... 43 121 .32 41.60 228 93.76 +67.0AEtern g rs AEZS ... ... ...dd 3.25 1.12 1373 3.00 +27.1Aethlon rs AEMD ... ... ...dd 2.04 .82 46 1.18 +4.4AeviGeno GNMX ... ... ...dd 2.65 .83 30 1.07 -10.8AffimedNV AFMD ... ... ...dd 7.35 1.15 1913 4.39 +237.7Agenus AGEN ... ... ...dd 6.19 1.54 938 2.09 -35.9AgileThr h AGRX ... ... ...dd 5.33 .23 376 .86 -68.1Agilysys AGYS ... ... ...dd 16.87 10.77 44 15.96 +30.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 399 66.47 +16.3AgroFresh AGFS ... ... 10 8.75 4.62 120 4.65 -37.2AgroFr wt AGFSW ... ... ... .59 .17 .50 +22.0AileronT n ALRN ... ... ... 12.50 1.75 8 2.20 -79.1Aimmune n AIMT ... ... ...dd 42.00 24.56 2517 26.29 -30.5AirT Inc AIRT ... ... ...dd 44.29 21.05 12 32.50 +31.6AirTrnsp ATSG ... ... 46 27.67 17.67 295 19.27 -16.7AirMedia AMCN ... ... ...dd 2.21 .29 173 .30 -73.9Airgain n AIRG ... ... 50 14.17 7.40 24 12.50 +39.0AkamaiT AKAM ... ... 49 83.08 54.39 1389 68.27 +5.0AkariTh rs AKTX ... ... ... 5.49 1.62 25 1.73 -60.0AkceaTh n AKCA ... ... ... 40.75 15.23 199 29.66 +70.9tAkebiaTher AKBA ... ... ...dd 16.43 7.29 461 7.29 -51.0Akorn Inc AKRX ... ... 19 33.63 5.25 1246 6.78 -79.0Akoustis n AKTS ... ... ... 9.50 3.40 235 4.58 -26.5Alarm.cm n ALRM ... ... 45 60.20 33.39 430 45.09 +19.4AlaskCom ALSK ... ... 11 2.91 1.37 98 1.51 -43.7AlbertAc un ALACU ... ... ... 10.50 10.00 63 10.08 +.3Albireo ALBO ... ... ... 39.87 21.25 16 25.12 -1.9Alcentra h ABDC .72 11.2 ...dd 9.01 5.58 71 6.45 -23.1AlderBioPh ALDR ... ... ...dd 20.87 10.05 907 12.73 +11.2AldeyraTh ALDX ... ... ... 16.70 6.00 294 8.97 +31.9Alexion lf ALXN ... ... 40 140.77 102.10 996 115.06 -3.8Alico ALCO .24 .7 ...dd 34.65 25.55 10 33.42 +13.3AlignTech ALGN ... ... 55 398.88 203.12 1798 204.43 -8.0AlimerSc h ALIM ... ... ...dd 1.38 .74 22 1.05 -21.1Alkermes ALKS ... ... ...dd 71.22 32.61 702 34.03 -37.8Allakos n ALLK ... ... ... 61.21 26.00 119 55.32 +77.0AllgnceBc n ABTX ... ... 21 46.85 33.05 53 38.18 +1.4AllegiantT ALGT 2.80 2.4 9 181.45 105.21 96 118.95 -23.1AllegMrg n ALGR ... ... ... 9.66 9.02 140 9.66 +1.3AllegMr wt ALGRW ... ... ... tAllegrM rt ALGRR ... ... ... .46 .34 144 .33 -10.8AllegMrg un ALGRU ... ... ... 10.40 10.04 15 10.31 +2.7AllenaPh n ALNA ... ... ... 17.56 6.13 22 8.17 -18.8 All MMA n AMMA ... ... ... 1.69 .15 133 .28 -76.1AllnceRes ARLP 2.10f 10.9 5 21.90 15.55 393 19.29 -2.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 10 2.00 -4.3AlliedMot AMOT .12 .3 44 55.47 28.08 29 44.96 +35.9Alliqua rs ALQA ... ... ...dd 2.78 1.55 2 1.67 -7.7Allogene n ALLO ... ... ... 35.55 21.67 435 26.53 +6.1AllotComm ALLT ... ... ...dd 7.32 4.74 49 6.88 +29.1AllscriptH MDRX ... ... ...dd 16.13 9.52 1395 9.61 -34.0AlnylamP ALNY ... ... ...dd 153.99 63.57 946 71.48 -43.7AlphaOmg AOSL ... ... 9 18.25 9.01 137 10.56 -35.5Alphabet C GOOG ... ... 25 1273.89 980.64 1837 1020.00 -2.5Alphabet A GOOGL ... ... 31 1291.44 984.00 2279 1027.42 -2.5Alphatc rs ATEC ... ... ... 4.21 2.31 106 2.77 +4.1AlpImmu n ALPN ... ... ...dd 11.75 4.61 3 5.04 -55.0AltaMesa n AMR ... ... ... 10.79 2.14 1863 2.24 -77.4AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 55.76 3693 62.22 -10.9Altair A n ALTR ... ... ...dd 43.99 20.50 270 29.85 +24.8Altisrce n ASPS ... ... 1 37.86 21.05 119 22.19 -20.8AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7tAltusMid ALTM ... ... ... 10.39 8.31 23 8.25 -15.0AltusM wt ALTMW ... ... ... 1.04 .59 1.00 +17.6Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.4 14 14.75 8.80 562 14.09 +39.9AmalBk n AMAL ... ... 52 22.97 16.00 99 19.91 +20.7Amarin AMRN ... ... ... 23.34 2.35 7678 17.33 +332.2Amazon AMZN ... ... ...cc 2050.50 1122.55 7739 1512.29 +29.3AmbacF wt AMBCW ... ... ... 5.98 5.04 5.76 +.3AmbacFin AMBC ... ... 8 23.34 13.96 627 17.72 +10.9Ambarella AMBA ... ... ...cc 66.23 31.41 641 31.85 -45.8Amdocs DOX 1.00 1.5 18 71.72 60.50 541 65.48 Amedisys AMED ... ... 52 128.59 49.80 648 121.63 +130.8AMERCO UHAL 1.50e ... 18 386.64 316.00 49 339.61 -10.1AmeriHld n AMRH ... ... ... 13.50 .24 1082 .28 -91.1AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.7 20 6.50 5.17 30 5.72 -5.5AmCarM CRMT ... ... 17 89.85 42.20 301 83.46 +86.9AmAirlines AAL .40 1.1 6 59.08 30.24 9415 35.82 -31.2tAmElTech AETI ... ... ...dd 2.53 .49 16 .50 -67.0AmFinTr n AFIN 1.10 7.9 ... 18.50 12.00 301 14.00 -6.7AmerNtl AMNB 1.00 2.7 15 42.85 34.76 8 36.44 -4.9AmNatIns ANAT 3.28 2.6 18 134.03 112.89 21 127.80 -.4AmOutBr AOBC ... ... 36 15.95 8.32 601 13.21 +2.9AmPubEd APEI ... ... 24 46.15 23.15 52 32.17 +28.4AmRailcar ARII 1.60 2.3 9 70.50 34.76 382 69.92 +67.9AmrRvr AMRB .20 1.3 28 17.50 12.21 31 15.50 +1.7tASoft lf AMSWA .44 4.0 32 18.94 10.86 79 10.93 -6.0AmSupr rs AMSC ... ... ...dd 9.89 3.06 207 8.56 +135.8AWoodmk AMWD ... ... 17 148.44 55.03 137 62.80 -51.8AmerisBc ABCB .40 .9 15 59.05 39.34 187 43.89 -8.9Amerisafe AMSF .88a 1.4 24 67.96 52.00 70 64.14 +4.1AmrSvFin ASRV .08 1.9 ... 4.55 3.95 3 4.30 +3.6AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 2 27.65 -4.7AmesNatl ATLO .92 3.3 17 32.15 26.00 6 27.51 -1.2Amgen AMGN 5.28 2.7 17 210.19 163.31 2621 194.91 +12.1AmicusTh FOLD ... ... ... 17.62 9.99 1769 10.29 -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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 42

AmkorTch AMKR ... ... 5 11.68 5.72 943 6.28 -37.5Amphastar AMPH ... ... ... 21.65 14.40 196 20.51 +6.6AmpOnRt ef IBUY ... ... ... 54.55 37.20 93 42.17 +3.2AmtechSys ASYS ... ... ... 15.10 4.25 109 5.16 -48.8Amyris rs AMRS ... ... ...dd 9.29 3.11 2439 3.68 -1.9AnalogDev ADI 1.92 2.2 23 103.59 76.62 6780 85.52 -3.9Anaptys n ANAB ... ... ... 134.00 62.56 340 67.80 -32.7Anavex rs AVXL ... ... ...dd 4.35 1.85 126 2.32 -28.0AnchBcWA ANCB ... ... 17 30.05 24.00 25.77 +3.9Andersons ANDE .66 2.0 26 41.70 29.75 89 32.60 +4.7AngioDyn ANGO ... ... 27 24.49 15.16 144 21.10 +26.9AnikaTh ANIK ... ... 17 69.81 28.54 69 34.88 -35.3AnixaB hrs ANIX ... ... ... 6.43 2.27 4.64 +96.6Ansys ANSS ... ... 43 190.45 140.78 732 149.71 +1.4AntaresP ATRS ... ... ...dd 3.93 1.68 856 3.30 +65.8Apellis n APLS ... ... ... 32.00 11.45 140 14.40 -33.6ApogeeE APOG .63 1.8 12 51.33 33.11 283 35.63 -22.1tApollEnd rs APEN ... ... ... 9.65 3.14 272 3.58 -36.1ApolloInv AINV .60 11.5 ... 6.11 4.95 792 5.23 -7.6ApolMed n AMEH ... ... ... 30.00 10.00 187 18.62 -22.4AppFolio n APPF ... ... ...cc 91.49 37.56 213 55.56 +33.9Appian A n APPN ... ... ... 43.61 19.62 606 25.52 -18.9Apple Inc AAPL 2.92 1.6 22 233.47 150.24 41620 185.86 +9.8ApplRecy h ARCI ... ... ...dd 1.68 .53 53 .54 -48.0AplDNA wt APDNW ... ... ... .80 .28 .37 +1.9ApldDNA APDN ... ... ...dd 2.80 1.06 544 1.15 -27.7AppGenTc AGTC ... ... ...dd 7.50 3.45 41 6.88 +91.1ApldMatl AMAT .80 2.3 10 62.40 30.53 14960 34.42 -32.7ApldOptoel AAOI ... ... 12 50.30 17.95 550 19.69 -47.9tApproach AREX ... ... 6 4.21 1.36 105 1.38 -53.4Apptio n APTI ... ... ... 41.36 21.15 4193 37.70 +60.3ApricusB rs APRI ... ... ...dd 3.34 .25 174 .30 -83.6AptevoTh n APVO ... ... ... 6.35 2.46 49 2.63 -38.0Aptinyx n APTX ... ... ... 32.25 17.35 50 22.59 +11.8AptoseB g APTO ... ... ...dd 4.55 1.68 149 2.19 -2.2AquaMetal h AQMS ... ... ...dd 4.28 1.42 271 2.34 +9.9AquaB Tc n AQB ... ... ...dd 9.99 2.25 9 2.48 -29.5AquestTh n AQST ... ... ... 20.70 13.61 44 16.35 +1.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 57 2.20 -81.3ArQule ARQL ... ... ...dd 7.21 1.27 1092 3.69 +123.6Aradigm h ARDM ... ... ...dd 7.35 .90 40 .99 -85.2AratanaTh PETX ... ... ...dd 7.28 3.67 208 6.49 +23.4Aravive rs ARAV ... ... ... 15.30 5.00 78 5.66 -57.1ArbutusB g ABUS ... ... ...dd 12.60 4.01 85 4.46 -11.7ArcBest ARCB .32 .8 14 51.45 29.40 306 39.69 +11.0ArcadB rsn RKDA ... ... ... 66.56 3.60 16 3.75 -31.8ArchCap s ACGL ... ... 14 32.37 25.71 946 28.25 -6.6ArchCap pfF ACGLO 1.36 6.1 ... 25.99 21.95 25 22.15 -12.6ArchC pfE ACGLP 1.31 6.0 ... 25.25 21.50 19 21.66 -13.8ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.48 2.26 167 2.30 -42.6ArcoPlat n ARCE ... ... ... 25.59 20.20 15 22.18 -5.6ArcturusT rs ARCT ... ... ... 10.45 4.78 10 6.53 -17.9Ardelyx ARDX ... ... ... 8.10 2.53 170 2.81 -57.4ArenaPh rs ARNA ... ... ...dd 50.05 26.25 746 40.86 +20.3AresCap ARCC 1.56 9.1 9 17.63 15.03 1470 17.18 +9.3Argenx n ARGX ... ... ...cc 103.02 24.14 180 87.45 +38.5AridisPh n ARDS ... ... ... 13.85 11.25 0 12.11 -6.8ArkRst ARKR 1.00 4.3 87 29.49 20.20 3 23.38 -13.5tArotech ARTX ... ... 17 4.15 2.60 160 2.61 -26.5ArrayBio ARRY ... ... ...dd 20.21 10.36 2758 15.22 +18.9ArrisIntl ARRS ... ... 35 30.96 21.55 6322 30.67 +19.4ArrowFn AROW 1.04b 3.0 14 38.98 29.91 10 34.31 +4.1ArrCountR n DWCR ... ... ... 33.04 26.23 0 26.87 -11.0ArwDWATc DWAT .09e .8 ...q 12.84 10.95 0 11.08 -4.8ArrowPhm ARWR ... ... ...dd 22.39 3.01 2021 12.21 +231.8Arsanis n ASNS ... ... 1 28.69 1.15 132 1.24 -90.3ArtesRes ARTNA .97f 2.7 24 43.16 32.00 14 35.98 -6.7ArtsWay ARTW .05 2.1 ...dd 5.45 2.05 16 2.33 -21.9Arvinas n ARVN ... ... ... 21.25 13.70 32 17.21 +7.2AscenaRtl ASNA ... ... ...dd 5.29 1.79 4111 3.35 +42.6Ascendis n ASND ... ... ... 76.99 34.53 163 58.24 +45.4AscentCap ASCMA ... ... ... 12.89 .76 106 .89 -92.2tAsiaPWire APWC .08e 3.5 ... 3.00 2.17 4 2.26 -17.9AspenGp n ASPU ... ... ... 9.61 5.04 67 5.19 -41.8AspenTech AZPN ... ... 21 118.86 65.03 668 77.65 +17.3AssembBio ASMB ... ... ...dd 67.36 20.61 310 24.43 -46.0AssertThr ASRT ... ... ...dd 9.48 4.69 784 5.39 -33.0AstaFd lf ASFI 5.30e ... ... 5.30 2.80 13 4.14 +20.3Astec ASTE .44 1.3 10 64.80 32.52 175 34.17 -41.6AstroNova ALOT .28 1.5 37 23.95 11.96 7 18.20 +31.4Astronics ATRO ... ... 33 49.45 27.56 199 30.00 -27.7Astrotch rs ASTC ... ... ...dd 8.15 1.64 27 2.98 -11.0tAsureSftw h ASUR ... ... ...dd 19.78 5.90 704 5.59 -60.4AtaraBioth ATRA ... ... ...dd 54.45 13.20 402 35.43 +95.7athenahlth ATHN ... ... 84 163.94 116.77 2088 131.61 -1.1Athenex n ATNX ... ... ... 20.90 9.83 369 11.78 -25.9Athersys ATHX ... ... ...dd 3.09 1.29 575 1.92 +6.1AtlanAmer AAME .02 .7 ...dd 4.00 2.20 3 3.05 -10.3AtlCapBc n ACBI ... ... 22 21.60 14.44 261 18.12 +3.0AtlanticaYd AY 1.33e 6.7 30 23.23 18.00 480 19.90 -6.2Atlanticus ATLC ... ... ... 4.91 1.52 2 3.23 +34.6AtlasAir AAWW ... ... 6 75.29 48.19 225 52.75 -10.1AtlasFin AFH ... ... ...dd 21.50 8.05 19 10.11 -50.8AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 1 25.05 -3.8Atlassian n TEAM ... ... ...dd 98.21 43.11 2155 69.31 +52.3Atomera n ATOM ... ... ...dd 8.00 2.84 58 3.67 -15.2AtriCure ATRC ... ... ...dd 36.49 14.88 215 30.69 +68.3Atrion ATRI 5.40 .7 57 734.90 516.85 10 722.11 +14.5AttisInd hn ATIS ... ... ... 1.88 .20 118 .25 -76.2AttisI wt h ATISW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 23.85 6.27 441 20.79 +197.9aTyrPhm h LIFE ... ... ... 4.35 .49 293 .56 -84.1AubNB AUBN .96 2.5 17 53.96 35.00 2 37.76 -2.9Audentes n BOLD ... ... ...dd 46.18 19.62 392 22.73 -27.3AudioEye n AEYE ... ... ... 10.24 5.30 10 6.15 -15.8AudCodes AUDC .20p ... 22 12.96 6.51 160 10.64 +44.6AuriniaPh AUPH ... ... ...dd 6.69 4.41 581 5.54 +22.3AuroraMob n JG ... ... ... 11.72 5.00 20 6.22 -29.3tAutoWeb AUTO ... ... 6 9.91 1.98 34 2.11 -76.6Autodesk ADSK ... ... ...dd 159.94 101.55 2682 125.74 +19.9Autolus n AUTL ... ... ... 53.24 19.17 53 36.80 +47.2AutoData ADP 3.16f 2.2 38 153.51 107.61 2201 143.44 +22.4AvadelPh AVDL ... ... ...dd 11.93 2.80 132 3.10 -62.2AvalGlb n AVCO ... ... ... 2.85 2.43 3 2.80 +1.8sAveThera n ATXI ... ... ... 5.90 2.08 282 5.60 +54.7AVEO Ph h AVEO ... ... ...dd 3.59 1.49 2571 1.88 -32.6AviatNet rs AVNW ... ... ...dd 19.07 13.20 10 15.26 +.6AvidBios rs CDMO ... ... ...dd 8.44 2.24 299 4.84 +24.7AvidB pfE CDMOP 2.63 11.8 ... 27.00 23.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 4.26 253 6.34 +17.6Avingr nrs AVGR ... ... ...dd 11.96 .27 380 .30 -95.9AvisBudg CAR ... ... 10 50.88 26.97 2091 28.47 -35.1AvistaHl un AHPAU ... ... ... 10.45 10.00 10.36 +.6AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.87 9.28 10.15 +2.3Avnet AVT .80 1.9 11 49.41 37.11 1195 42.91 +8.3AvroBio n AVRO ... ... ... 53.70 20.30 64 24.10 -22.8Aware AWRE ... ... 32 4.87 3.00 5 3.50 -22.2Axcelis rs ACLS ... ... 5 37.05 15.72 245 17.03 -40.7AxoGen AXGN ... ... ...dd 56.85 23.60 824 28.37 +.2AxonEntpr AAXN ... ... 89 76.45 23.19 594 46.99 +77.3Axonics n AXNX ... ... ... 17.00 13.07 46 15.20 +1.5Axovant n AXON ... ... ...dd 6.59 1.02 406 1.89 -64.1AxsomeT n AXSM ... ... ...dd 5.95 2.05 175 3.08 -45.0AytuBioS rs AYTU ... ... ... 123.00 .79 259 .88 -98.0AzurRx n AZRX ... ... ... 4.08 2.10 59 2.17 -40.3B -: B Comm BCOM 3.58e ... ... 20.49 6.27 3 11.06 -39.9BRileyFn RILY .49e 2.8 18 23.70 17.18 19 17.52 -3.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 6 25.45 -2.1tBRiley27 n RILYZ 1.88 7.6 ... 26.20 24.76 4 24.68 -4.6tBRileyF27 n RILYG ... ... ... 25.90 24.42 2 24.45 -3.7BRiley23 RILYH 1.84 7.2 ... 26.50 25.07 10 25.38 +1.2BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.55 4 24.84 -.2BCB Bc BCBP .56 4.8 12 16.10 11.57 33 11.65 -19.7BFC Cp pf BANFP 1.80 6.8 ... 33.54 26.00 26.40 -4.1BGC Ptrs BGCP .72 6.9 ...cc 16.97 10.08 3169 10.40 -31.2BIO-key n BKYI ... ... ... 3.64 1.02 12 1.18 -33.2BJsRest BJRI .48f .8 23 76.50 33.10 792 58.29 +60.1tBMC Stock BMCH ... ... 17 25.70 15.62 1148 15.97 -36.9BOK BOKF 2.00 2.4 13 107.00 80.36 138 84.88 -8.1BOK 56 n BOKFL 1.34 5.7 ... 26.09 23.22 2 23.55 -8.0BOS Ltd BOSC ... ... ...dd 2.97 1.86 29 2.30 +5.0tBSB Bcp BLMT ... ... 16 36.50 27.55 40 27.50 -6.0Baidu BIDU ... ... 2 284.22 177.80 2663 183.09 -21.8Balchem BCPC .42f .5 39 117.79 70.23 84 88.73 +10.1BallardPw BLDP ... ... ...dd 5.34 2.57 359 2.86 -35.1BncFstOK s BANF 1.20 2.1 17 65.70 50.80 41 56.13 +9.7Bancorp34 n BCTF 1.25e ... ...cc 17.25 14.02 15.28 +3.6BncpBnk lf TBBK ... ... ...dd 12.00 8.64 87 10.13 +2.5Bandwith n BAND ... ... 32 57.50 18.10 120 43.40 +87.7BkFstNat n BFC .80f 1.6 ... 52.25 48.00 2 50.00 BankOZK OZK .84f 3.1 8 53.70 24.15 1306 26.73 -44.8BkCmcCA BOCH .16 1.3 14 13.21 8.40 22 12.42 +8.0BankMarin BMRC 1.40f 1.7 20 90.85 63.50 17 83.23 +22.4BkMont36 n BMLP 3.43e 7.4 ... 53.32 43.00 46.48 -2.6BkPrince n BPRN .03p ... ... 35.45 26.77 8 29.60 -13.8BankSC BKSC .60a 3.0 12 22.50 16.36 3 20.04 +14.2tBkofJames BOTJ .24 1.7 14 18.00 14.32 17 14.10 -5.6Bank7 n BSVN ... ... 30 20.74 14.34 53 18.75 -1.8BankFncl BFIN .40 2.7 22 18.62 13.88 83 14.83 -3.3BankwellF BWFG .48 1.6 14 36.99 29.35 3 29.72 -13.5Banner Cp BANR 1.44f 2.4 16 67.11 52.10 155 60.16 +9.1Baozun n BZUN ... ... 86 67.41 26.77 2297 31.08 -1.5BiPTrLBear DLBS ... ... ...q 24.00 14.82 42 22.18 +35.7BiP10yTBear DTYS ... ... ...q 26.36 17.12 81 23.39 +28.2BiP2yrTBull DTUL ... ... ...q 61.24 54.73 54.73 -9.5BiPTrSteep STPP ... ... ...q 35.49 29.06 2 30.20 -1.8BiPUrFlat FLAT ... ... ...q 68.94 60.69 0 66.07 +7.0BiP10yTBull DTYL ... ... ...q 77.11 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 49.81 33.77 0 40.35 +15.2BarIvrsUST TAPR ... ... ...q 32.73 21.14 2 29.57 +34.6BarrettB lf BBSI 1.00 1.4 29 98.76 56.10 36 69.72 +8.1BassettF BSET .50 2.5 39 40.30 18.86 32 19.70 -47.6BayCom n BCML ... ... 32 26.94 22.01 35 24.08 +4.2BeacnRfg BECN ... ... 15 66.48 24.97 1344 27.77 -56.4tBeasleyB BBGI .20 3.6 2 14.40 5.53 23 5.53 -58.7BedBath BBBY .64 5.1 5 24.74 12.28 5317 12.50 -43.2BeiGene n BGNE ... ... ...dd 220.10 77.54 521 124.33 +27.2BelFuse A BELFA .24 1.2 21 26.13 15.24 20.60 -5.6BelFuseB BELFB .28 1.1 24 29.40 17.10 13 24.68 -2.0Belleroph n BLPH ... ... ...dd 3.30 .47 17 .95 -63.2BellicumP BLCM ... ... ...dd 10.40 3.92 241 4.10 -51.2BenefBncp BNCL .24a 1.6 ... 18.60 14.75 190 15.40 -6.4Benetfoc BNFT ... ... ...dd 45.88 21.75 293 43.55 +61.3Benitec wt BNTCW ... ... ... .47 .22 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 4 2.36 -20.2BerryPet n BRY .48f 3.7 ... 18.55 11.71 188 13.08 -1.3Beyondsp n BYSI ... ... ... 34.88 16.15 3 22.50 -22.6Big 5Sprt BGFV .20m 4.9 5 9.75 3.21 521 4.06 -46.6BigRockP n BRPA ... ... ...dd 10.93 9.58 10.15 +4.9BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .46 +24.3BigRock un BRPAU ... ... ... 11.00 9.99 10.40 +1.6Bilibili n BILI ... ... 47 22.70 9.09 5000 13.03 +15.9BioTechne TECH 1.28 .8 47 206.04 125.84 369 155.15 +19.8BioDlvry lf BDSI ... ... ...dd 4.14 1.70 208 3.66 +24.1BioHiTch n BHTG ... ... ...dd 5.76 2.40 10 2.55 -44.0BioLifeSol BLFS ... ... ... 26.35 4.63 235 10.03 +67.2BioLneRx h BLRX ... ... ... 1.84 .64 248 .64 -41.3BioSigTc n BSGM ... ... ... 7.13 3.50 61 3.75 -43.8BioXcelT n BTAI ... ... ...dd 14.79 5.00 66 5.62 -49.1BioanlySys BASI ... ... 27 2.95 1.34 10 1.37 -44.1Bioblast rs ORPN ... ... ... 5.99 1.03 137 1.19 -47.9Biocept rs BIOC ... ... ... 36.00 1.46 31 1.61 -92.3Biocryst BCRX ... ... ...dd 8.31 4.25 876 8.21 +67.2Biofront n BFRA ... ... ... 17.98 11.25 2 12.25 +.6Biogen BIIB ... ... 18 388.67 249.17 1148 319.21 +.2BioMarin BMRN ... ... ...dd 106.74 75.81 831 93.71 +5.1Biomeri n BMRA ... ... ... 9.32 2.51 5 2.94 -21.4Bionano n BNGO ... ... ... 10.00 5.51 3 7.01 +.3BiondVax n BVXV ... ... ... 7.71 4.60 1 5.54 +3.4BiondVx wt BVXVW ... ... ... 1.99 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.36 2.13 406 3.18 +9.3BioSpecif BSTC ... ... 35 66.21 38.05 29 58.40 +34.8BioTelem BEAT ... ... 93 70.00 25.10 460 60.54 +102.5BisnCap n BCAC ... ... ... 10.50 9.80 10 10.25 +3.9BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 14.26 10.21 10.89 +6.0BisnCap rt BCACR ... ... ... .63 .25 .43 +12.4BlackBox BBOX .48 45.3 ...dd 4.15 .75 255 1.06 -70.1BlRidgAc n BRAC ... ... ... 12.11 9.57 1 9.92 +2.8BlRidgA wt BRACW ... ... ... .33 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .43 .22 .39 +39.3BlRidgA un BRACU ... ... ... 11.35 9.98 10.45 +3.1BlackLin n BL ... ... ... 58.11 31.53 994 35.61 +8.6BlkRkCap BKCC .72 12.0 86 6.86 5.48 279 5.99 -3.9BlTCP Cap TCPC 1.44 10.2 10 16.25 13.71 364 14.10 -7.7Blckbaud BLKB .48 .7 46 120.35 65.51 335 68.15 -27.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 232 2.45 -21.5BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 17.79 1010 20.96 -1.8Blucora BCOR ... ... ...cc 41.35 19.65 312 28.83 +30.5BlueBird BLBD ... ... 8 26.95 15.66 52 19.25 -3.3BlueHBcp BHBK .80 3.4 27 25.80 18.45 101 23.33 +16.1BluebBio BLUE ... ... ...dd 236.17 102.21 613 119.40 -33.0tBlueknEP BKEP .32 16.5 ... 5.60 1.95 184 1.94 -62.0Bluekn pf BKEPP .72 11.5 ... 8.00 5.99 46 6.23 -19.8BlueprtM n BPMC ... ... ...dd 109.00 51.28 296 52.73 -30.1Boingo WIFI ... ... ...dd 35.98 20.02 707 23.73 +5.5Bojangles n BOJA ... ... 10 17.10 11.35 582 16.05 +36.0BonsoElec BNSO ... ... ... 5.04 2.16 3 2.32 -5.3BookingHl BKNG ... ... 25 2228.99 1690.34 558 1780.00 +2.4BorqsTch BRQS ... ... 50 10.00 2.60 5 3.00 -45.0BosOma n BOMN ... ... ... 35.49 18.05 67 23.59 -27.2BostPrv BPFH .48 3.7 17 17.85 12.39 695 13.07 -15.4BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 72 74.05 32.00 571 52.83 +52.3Boxlight n BOXL ... ... ...dd 17.40 1.57 124 2.15 -62.9sBoxwMrg un BWMCU ... ... ... 10.01 9.95 170 10.00 Brainstorm BCLI ... ... ...dd 5.35 2.88 34 3.21 -18.1BridgeBcp BDGE .92 3.1 17 38.00 27.74 17 29.61 -15.4Bridglne rs BLIN ... ... ... 4.45 .34 135 .35 -85.5BridgBcs n BWB ... ... ... 13.87 10.04 37 11.15 -11.6BridgfdFds BRID ... ... 19 21.55 12.20 1 18.80 +49.8Brightcove BCOV ... ... ...dd 10.75 6.30 123 6.99 -1.5BrghtFn n BHF ... ... ...cc 67.55 37.68 1020 39.59 -32.5BrghtFn pf n BHFAL ... ... ... 25.16 23.52 37 24.26 -3.0BroadcInc AVGO 7.00 3.1 ... 285.68 197.46 3511 229.13 -10.8BroadVis BVSN ... ... ...dd 4.50 1.59 4 1.66 -54.0BrdwyFn h BYFC ... ... ...cc 2.55 1.02 1 1.35 -42.8tBroadwdE BWEN ... ... ...dd 3.28 1.73 18 1.72 -36.8BrkdPrp BPY 1.26 6.9 ... 22.83 18.13 1205 18.32 -17.3BrkdPr A n BPR 1.26 6.9 ... 21.16 18.21 1237 18.26 -12.2BrdPr pf n BPRAP 1.59 6.6 ... 25.49 23.52 6 24.10 -2.4BrklneB BRKL .42f 2.8 15 19.35 14.36 396 15.00 -4.5BrooksAuto BRKS .40 1.5 28 39.75 21.75 828 27.24 +14.2BrukerCp BRKR .16 .5 28 36.53 28.13 694 31.44 -8.4BrynMawr BMTC 1.00 2.5 23 50.35 37.51 52 39.36 -11.0Bsquare BSQR ... ... ...dd 5.55 1.75 14 2.15 -53.8BldrFstSrc BLDR ... ... 11 23.28 11.60 1100 12.55 -42.4BusinFst n BFST .32 1.3 26 30.00 23.10 23 25.01 -1.0C -:C&F Fnc CFFI 1.44f 2.6 15 67.40 45.28 7 54.70 -5.7CAS Med CASM ... ... ...dd 2.70 .59 71 1.78 +131.2CASI Phr h CASI ... ... ...dd 8.89 2.55 421 3.75 +15.4tCB FnSvcs CBFV .88 3.4 17 36.95 25.57 2 25.79 -14.0CBAK En h CBAK ... ... ... 1.89 .49 37 .64 -56.6CBM Bcp n CBMB ... ... ... 13.20 12.02 4 12.65 -1.2CBTX Inc n CBTX .20 .6 66 38.71 27.00 39 34.32 +15.7CDK Globl CDK .60 1.2 20 76.04 49.10 1380 49.69 -30.3CDW Corp CDW 1.18f 1.3 31 92.18 65.98 589 87.86 +26.4CEVA Inc CEVA ... ... 27 51.80 23.01 137 26.17 -43.3CH Robins CHRW 1.84 2.0 24 101.20 77.90 857 90.57 +1.7CHF Sol rs CHFS ... ... ...dd 10.79 .77 31 .95 -72.5CHS Inc pf CHSCP 2.00 7.3 ... 30.98 27.29 22 27.58 -8.5CHS pfB CHSCO 1.97 7.3 ... 29.83 26.54 24 26.90 -6.7CHS pfB2 CHSCN 1.78 6.9 ... 29.20 25.25 14 25.63 -6.3CHS pfB3 CHSCM 1.69 6.7 ... 27.84 24.85 29 25.08 -5.3CHS pfB4 CHSCL 1.88 7.1 ... 28.92 26.23 48 26.35 -6.4CIM CmTr CMCT .50a 3.0 46 20.40 11.75 2 16.86 -11.7CIM CT pfL CMCTP ... ... ... 28.00 27.00 27.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 13 5.89 +7.0CM Finan CMFN 1.00 12.5 7 9.90 7.40 11 8.03 -1.5CM Fin23 n CMFNL ... ... ... 27.77 24.78 2 25.20 +.5CM SevSt n CMSS ... ... ... 11.00 9.59 10.07 +4.4CM SevSt wt CMSSW ... ... ... .29 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.64 +6.8CM SevSt rt CMSSR ... ... ... .65 .01 .40 +25.0sCME Grp CME 2.80a 1.4 43 196.17 139.75 2010 195.61 +33.9CNBFnPA CCNE .68 2.6 13 32.86 25.25 15 26.17 -.3CPI Crd rs PMTS ... ... ... 5.25 1.93 22 2.86 -22.1CPS Tech CPSH ... ... 22 2.20 1.20 2 1.30 -21.7CRA Intl CRAI .80f 1.8 22 58.75 40.76 30 45.59 +1.4CRISPR n CRSP ... ... ... 73.90 17.40 821 34.04 +45.0CSG Sys CSGS .84 2.3 23 48.82 33.33 92 36.29 -17.2CSI Comp CCLP .75 15.9 ...dd 8.05 4.37 75 4.71 -13.9CSP Inc CSPI .60f 5.6 23 18.89 8.75 3 10.70 -32.3CSW Ind n CSWI ... ... 36 57.20 41.50 34 51.75 +12.6CSX CSX .88 1.2 10 76.24 48.43 7473 72.08 +31.0CTI BioP rs CTIC ... ... ...dd 5.36 1.64 98 1.65 -38.4CTI Inds CTIB ... ... ... 5.09 2.75 3 2.97 -26.9CUI Glbl CUI ... ... ...dd 3.28 1.60 50 1.64 -40.4CVB Fncl CVBF .56 2.4 19 25.49 19.50 463 23.02 -2.3CVD Eqp CVV ... ... ...dd 13.50 4.00 34 4.65 -60.0CabotMicro CCMP 1.60 1.6 23 123.76 89.19 328 98.17 +4.3Cadence CDNS ... ... 41 47.40 35.49 2135 42.77 +2.3Cadiz h CDZI ... ... ...dd 14.75 8.85 190 11.07 -22.3CaesarStne CSTE .44e 2.9 32 26.50 12.50 147 15.24 -30.7CaesarsEnt CZR ... ... ...dd 14.50 7.95 12715 8.25 -34.8Cal-Maine CALM .44e .9 11 52.30 39.50 225 50.09 +12.7Caladriu rs CLBS ... ... ...dd 11.65 3.04 13 4.52 +28.8CalaCvHi CHY 1.02 9.6 ...q 13.73 10.60 156 10.63 -10.3CalaCvOp CHI .96 9.7 ...q 12.94 9.78 257 9.87 -11.8CalaCv&Inc CCD 2.00 10.6 ...q 22.99 18.15 61 18.80 -6.3CalaGDyIn CHW .84 11.2 ...q 9.87 7.44 179 7.51 -17.3CalaGTR CGO 1.20 10.5 ...q 16.34 11.19 35 11.44 -24.0CalaStrTR CSQ .99 8.4 ...q 13.62 11.00 320 11.82 -2.2tCalAmp CAMP ... ... 46 25.45 18.92 321 18.77 -12.4CalavoGr h CVGW 1.00f 1.0 38 108.00 70.00 99 96.22 +14.0Calithera CALA ... ... ...dd 11.25 4.05 220 4.97 -40.5CalumetSp CLMT ... ... ...dd 9.35 3.18 395 3.56 -53.8CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 27.23 11.25 97 12.10 -45.1CambLrn ABCD 1.36 9.4 47 14.53 5.19 210 14.42 +153.9CambrBc n CATC 2.00 2.3 ... 95.06 72.01 2 85.76 +7.5CamdnN s CAC 1.20 2.8 18 47.86 38.98 12 42.35 +.5Camtek h CAMT .56 7.4 12 11.11 5.15 61 7.60 +32.9CdnSolar CSIQ ... ... 6 18.52 11.37 1426 16.32 -3.2tCancrGen h CGIX ... ... ...dd 2.75 .48 214 .45 -75.6CantbryPk CPHC .28 1.9 23 17.72 13.55 1 14.73 -9.4CpStarFn n CSTR .16 1.0 55 22.22 13.93 13 15.42 -25.8CapBcp n CBNK ... ... 48 13.19 11.00 10 12.57 -1.8CapCtyBk CCBG .36f 1.4 20 26.50 19.93 8 25.00 +9.0CapProd CPLP .32 12.0 15 3.60 2.62 1022 2.67 -20.5CapSwst CSWC 1.36f 7.1 19 20.31 14.85 47 19.25 +16.3CapitalaF CPTA 1.00 12.5 11 9.05 6.88 59 8.01 +10.0Capitala22 CPTAL 1.50 6.1 ... 25.97 24.13 2 24.40 -3.2CapF cv22 CPTAG 1.44 6.2 ... 25.00 24.50 23.38 -5.9CapFedFn CFFN .34a 2.6 22 14.38 11.80 556 13.33 -.6Capricor CAPR ... ... ...dd 2.48 .66 74 .88 -44.4CpstnTur rs CPST ... ... ...dd 1.90 .69 400 .72 -6.5CarGurus n CARG ... ... ...cc 57.25 28.00 984 38.05 +26.9CaraThera CARA ... ... ...dd 24.30 11.46 444 17.98 +46.9CarbBlk n CBLK ... ... ...dd 35.00 15.20 768 16.32 -31.8Carbonite CARB ... ... 93 43.63 20.50 1327 25.91 +3.2CardiovSys CSII ... ... ...cc 40.00 20.58 272 28.79 +21.5Cardlytc n CDLX ... ... ...dd 28.29 11.10 276 14.03 +4.9Cardtronic CATM ... ... 23 39.10 16.72 333 32.18 +73.8CareTrust CTRE .82 4.2 38 19.86 12.73 472 19.31 +15.2CareDx h CDNA ... ... ...dd 30.15 4.92 835 26.21 +257.1CareerEd CECO .30f 2.3 ...dd 19.07 11.38 454 12.86 +6.5tCarlyleGp CG 1.24e 7.1 7 25.90 17.69 789 17.58 -23.2CarlGp pfA TCGP 1.47 6.8 ... 25.43 21.44 17 21.60 -14.9CaroFin s CARO .28 .8 15 45.58 28.49 49 33.00 -11.2CarolTrBk CART ... ... 30 10.00 7.20 1 8.02 -16.0Carrizo CRZO ... ... 37 31.57 13.50 1677 17.81 -16.3CarrolsRst TAST ... ... 14 16.40 10.00 307 11.03 -9.2CarverBc lf CARV ... ... 43 11.94 2.40 4 4.25 +46.2CasaSys n CASA ... ... 79 34.21 11.26 461 14.99 -15.6CasellaW CWST ... ... ...dd 34.48 19.16 156 31.56 +37.1Caseys CASY 1.16 .9 30 133.07 90.42 210 126.75 +13.2CassInfo CASS 1.04b 1.6 20 74.49 54.37 20 67.06 +15.2Catabasis n CATB ... ... ... 2.38 .60 308 .60 -59.7CatalstB rs CBIO ... ... ...dd 37.00 5.45 128 10.56 -22.6CatalystPh CPRX ... ... ...dd 4.51 2.18 1931 2.96 -24.3Catasys n CATS ... ... ... 14.29 3.30 40 9.92 +164.5CathayGen CATY 1.24f 3.2 15 45.59 35.73 403 39.04 -7.4CathGn wt CATYW ... ... ... 24.59 22.21 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 25 261.80 139.50 59 167.58 +9.8CecoEnv CECE .30 3.6 ... 9.18 4.00 65 8.24 +60.6Celcuity n CELC ... ... ... 31.00 13.16 12 23.46 +23.8tCelgene CELG ... ... 21 110.81 68.91 6583 69.40 -33.5Celgene rt CELGZ ... ... ... 2.65 .11 6 .94 -2.9CelldexTh CLDX ... ... ...dd 3.09 .30 1274 .32 -88.8CellectBio n APOP ... ... ... 13.50 3.80 21 3.91 -44.1CellectB wt APOPW ... ... ... 4.31 1.99 2.41 +14.0Cellct wt rs CLRBW ... ... ... .15 .10 .10 Celct wtA CLRBZ ... ... ... .65 .39 .49 -1.6Cellectar rs CLRB ... ... ... 15.90 2.03 43 2.20 -83.9Cellectis n CLLS ... ... ...dd 38.85 21.29 291 21.72 -25.5CallularBio CBMG ... ... ...dd 25.00 10.00 20 16.65 +48.0Celsion rs CLSN ... ... ...dd 3.96 1.85 101 1.88 -29.9CelsiusH n CELH ... ... ... 6.05 3.05 50 3.76 -28.4Celyad n CYAD ... ... ... 48.20 22.17 9 25.70 -40.4Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 3 3.57 1.06 31 1.07 -58.0Cemtrx pf CETXP .58t ... ... 6.20 3.14 0 3.26 -32.3CntRsDvA CDEV ... ... ... 23.12 15.78 4446 17.41 -12.1CntrStBk CSFL .40 1.6 ... 32.27 22.75 291 24.54 -4.6CEurMed CETV ... ... ...dd 5.20 3.08 54 3.23 -30.5CentrlFd rs CFBK ... ... 28 16.95 12.32 1 13.70 -9.4CentGard lf CENT ... ... 17 45.02 30.71 108 31.24 -19.7CenGrdA lf CENTA ... ... ... 41.97 27.88 137 28.47 -24.5CntlVyCm CVCY .36f 1.8 16 22.34 18.05 14 19.47 -3.5CentrxTh n CNTX ... ... ... CentricB rs CTRC ... ... ...dd 6.89 .70 164 5.27 +454.7CentAl CENX ... ... 13 24.77 7.65 2022 8.87 -54.8CntyBcMA CNBKA .48 .6 ... 89.40 70.55 2 81.45 +4.1CentCas CNTY ... ... 45 9.85 5.77 185 7.17 -21.5CeragonN CRNT ... ... ... 4.95 1.68 596 4.30 +117.2Cerecor n CERC ... ... ...dd 5.74 1.12 35 3.59 +12.2Cerner CERN ... ... 29 73.43 50.91 1755 56.25 -16.5CerusCp CERS ... ... ...dd 8.05 3.35 803 5.10 +50.9CescaTh h KOOL ... ... ... 4.14 .22 6203 .46 -84.7ChaSergT n CTAC ... ... ... 10.28 9.50 9.55 +.5tChaSerg un CTACU ... ... ... 10.05 9.99 33 10.00 -.4Chaisma n CHMA ... ... ...dd 4.87 1.20 68 3.82 +124.7ChampO hrs CSBR ... ... ...dd 17.90 3.05 147 10.19 +162.6Changyou CYOU ... ... 7 25.89 12.68 227 18.55 -25.3Chantic rs BURG ... ... ... 5.15 1.78 13 1.92 -27.2CharlsCol h CTHR ... ... ...dd 1.60 .83 100 .94 -30.4ChartInds GTLS ... ... 43 80.31 43.50 185 64.06 +36.7ChartCm n CHTR ... ... 65 396.64 250.10 1486 323.60 -3.7ChkPoint CHKP ... ... 21 120.81 93.76 852 111.42 +7.5CheckC wt CHEKW ... ... ... .44 .15 .33 +80.6CheckC nrs CHEK ... ... ... 19.78 3.08 42 3.41 -67.4ChckPnt n CKPT ... ... ... 6.50 1.89 94 2.33 -39.9Cheesecake CAKE 1.32 2.7 15 60.19 43.26 1210 49.20 +2.1ChefsWhs CHEF ... ... 71 39.26 18.15 194 35.50 +73.2Chembio CEMI ... ... ...dd 11.55 5.72 139 6.26 -23.7ChemFinl CHFC 1.36 2.9 13 59.83 41.97 426 46.95 -12.2ChemoCntx CCXI ... ... 35 15.08 5.42 100 9.45 +58.8ChemungF CHMG 1.04 2.4 25 56.83 39.01 6 43.30 -10.0Cherokee h CHKE .20 36.4 ...dd 3.18 .38 38 .55 -71.1ChkSoup n CSSE .45p ... ...dd 11.41 6.19 19 8.80 -2.2ChkSoup pf CSSEP 2.44 9.8 ... 27.14 24.05 5 24.78 -.5ChildPlace PLCE 2.00 1.6 28 161.65 112.55 554 126.45 -13.0Chimerix CMRX ... ... ...dd 5.94 3.11 118 3.32 -28.3ChAdvCns CADC ... ... ...dd 10.20 2.00 32 2.95 -31.4ChinaAuto CAAS ... ... 3 5.23 2.00 13 2.07 -57.0ChinaBio CBPO ... ... 20 107.44 60.08 215 74.99 -4.8ChinCer rs CCCL ... ... ... 6.45 1.21 705 2.00 -16.3ChiCmCr h GLG ... ... ... 3.65 .46 45 .50 -64.1ChiCustR n CCRC ... ... ... 35.10 7.90 81 12.70 -25.5ChiFnOnl JRJC ... ... ...dd 4.14 1.63 10 1.70 -36.6ChinaHGS HGSH ... ... 2 4.48 1.20 3 1.32 +7.8ChnaIntNt n CIFS ... ... ... 66.10 1.42 174 1.66 -96.0ChinaJJ h CJJD ... ... ...dd 2.30 1.17 315 2.06 +66.1ChinLend h CLDC .32e 34.3 ... 7.75 .77 41 .93 -70.0ChinaNRes CHNR ... ... ... 4.23 1.57 0 1.79 -33.0tChiRecy rs CREG ... ... ... 4.72 1.05 381 1.03 -63.2ChnaTcF rs CNTF ... ... ... 4.07 1.57 1 1.78 -31.4ChXDPlas CXDC ... ... 1 4.95 1.75 92 1.85 -59.8ChiCache lf CCIH ... ... ...dd 4.75 .93 177 1.28 -24.3ChinaNt rs CNET ... ... ...dd 11.90 1.00 65 1.89 +73.4 ChipMOS IMOS ... ... 11 20.52 12.81 8 17.13 -11.6ChromaDx n CDXC ... ... ... 7.24 3.19 67 3.51 -40.3ChrchllD CHDN 1.63f .6 31 314.60 213.70 152 265.09 +13.9ChuysHldg CHUY ... ... 23 34.10 19.70 170 21.70 -22.6CideraTh n CDTX ... ... ...dd 8.55 3.36 90 3.68 -45.9Cimpress CMPR ... ... ...cc 171.76 109.00 504 120.86 +.8CinnFin CINF 2.12 2.6 14 81.96 66.33 887 80.71 +7.7Cinedigm rs CIDM ... ... ... 1.81 .49 73 .76 -49.3Cintas CTAS 2.05f 1.1 29 217.34 146.56 645 179.58 +15.2Cirrus CRUS ... ... 14 57.39 34.49 892 38.02 -26.7Cisco CSCO 1.32 2.9 23 49.47 35.93 27896 45.75 +19.5CitiTrends CTRN .32 1.4 19 34.90 21.05 71 23.49 -11.2CitiusPh wt CTXRW ... ... ... 1.21 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.45 1.12 24 1.23 -67.6Citiz&Nthn CZNC 1.08 4.2 19 28.99 22.00 8 25.92 +8.0tCtzCmtyBc CZWI .20f 1.7 17 14.25 11.85 1 11.85 -12.2CitizFst CZFC .28 1.2 14 27.10 21.51 23.85 -.6CitizHold CIZN .96 4.4 17 24.30 21.18 0 22.00 -4.8CitrixSy s CTXS 1.40 1.3 28 116.82 83.70 1890 107.09 +21.7CtyHld CHCO 2.12f 2.8 19 83.27 64.32 44 76.66 +13.6CivistaBcsh CIVB .36 1.7 16 25.88 20.46 9 21.25 -3.4Civista pf CIVBP 1.63 2.6 ... 80.00 62.00 63.54 -14.1Clarus CLAR .10 .9 ... 12.00 6.35 99 11.22 +42.9CleanEngy CLNE ... ... ...dd 4.05 1.31 734 2.26 +11.3ClearOne CLRO .28 21.9 ...dd 9.95 1.12 92 1.28 -85.7ClrAllCGr n CACG ... ... ... 31.85 26.75 11 28.53 +2.4ClrDvStr n YLDE ... ... ... 29.55 26.35 0 28.12 +1.7Cleareld CLFD ... ... 27 15.30 10.35 16 12.08 -1.4ClearsBio n CLSD ... ... ...dd 15.33 1.42 416 1.76 -74.9ClearSign CLIR ... ... ...dd 4.70 1.30 68 1.75 -51.4ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 171 14.98 -21.1CleBio hrs CBLI ... ... ...dd 4.25 1.54 4 1.81 -54.9ClovisOnc CLVS ... ... ...dd 69.02 11.50 2341 16.49 -75.8CoDiagn n CODX ... ... ... 6.66 1.45 16 2.01 -24.1CoStar CSGP ... ... 64 448.35 283.11 312 350.09 +17.9CoastFn n CCB ... ... ... 18.90 14.60 10 15.21 -7.3CocaBtl COKE 1.00 .5 50 230.00 125.08 45 198.67 -7.7CocrystP n COCP ... ... ... 6.45 1.51 50 2.96 -35.7CodaOct n CODA ... ... ... 8.44 3.28 27 6.32 +32.4Codexis CDXS ... ... ...dd 19.60 5.75 280 16.55 +98.2tCdrsVlly CVLY .62b 2.5 13 33.45 24.67 8 24.52 -10.9CoffeeH JVA ... ... 35 5.75 3.65 3 4.15 -2.5CogentC CCOI 2.24f 4.6 ...cc 57.65 35.75 221 48.53 +7.1Cognex s CGNX .20f .5 31 72.99 36.16 2296 40.71 -33.4CognizTch CTSH .80 1.2 22 85.10 65.14 4056 69.21 -2.5CohBar n CWBR ... ... ... 10.79 2.55 23 3.06 -38.4Coherent COHR ... ... 18 329.00 115.53 341 126.38 -55.2CoherusBio CHRS ... ... ...dd 20.66 8.05 473 11.62 +32.0Cohu COHU .24 1.4 16 27.83 16.95 520 17.20 -21.6CollPlant n CLGN ... ... ... 8.99 4.70 9 5.38 -39.9CllctUnv CLCT .70 5.0 10 30.82 13.00 21 13.91 -51.4Collegium n COLL ... ... ...dd 29.90 13.70 338 17.00 -7.9Colliers CIGI .10 .2 19 84.20 46.60 30 62.33 +3.3ColonyBk CBAN .20 1.2 11 19.50 13.50 2 16.85 +15.4ColBnkg COLB 1.04a 2.7 21 48.06 31.35 194 38.87 -10.5ColumFn n CLBK ... ... ...cc 17.73 14.01 135 15.78 +2.3ColuSprtw COLM .96f 1.1 29 95.58 66.31 251 88.63 +23.3Colmbus CMCO .20 .6 69 45.85 29.70 131 34.60 -13.5comScore n SCOR ... ... ... 25.69 14.65 136 16.61 -32.1Comcast s CMCSA .76 2.0 18 44.00 30.43 19262 38.18 -4.3tCommScpe COMM ... ... 18 41.60 18.11 3711 18.14 -52.0CmcBMO CBSH .94 1.4 17 72.55 52.73 399 65.95 +18.1CmcBc pfB CBSHP 1.50 6.0 ... 26.96 25.00 11 25.21 -4.3CmclVehcl CVGI ... ... 28 13.90 6.34 231 6.81 -36.3tCommSys JCS .16 6.7 ...dd 4.24 2.45 3 2.40 -32.6CmtyBkTr ESXB ... ... 19 10.05 7.81 12 8.53 +4.7CmtyFinCp TCFC .40 1.3 11 40.44 28.25 7 29.85 -22.1CommuFt n CFBI ... ... ... 13.00 10.14 2 10.61 -8.6CmtyHlt rt CYHHZ ... ... ... .04 .00 1305 .00 -71.4CmtyTrBc CTBI 1.44 3.2 15 53.00 42.40 17 45.63 -3.1CmtyWest CWBC .20 1.9 14 12.97 10.25 11 10.50 -1.4CommVlt CVLT ... ... ... 72.65 48.35 213 55.82 +6.3Compugn CGEN ... ... ...dd 5.00 2.25 160 3.10 +24.0CmptrPr CPSI .40 1.6 48 34.65 24.57 95 25.56 -14.9CmpTask CTG .24 5.5 ... 9.62 4.30 100 4.35 -14.7CmstkH rs CHCI ... ... ... 6.58 1.20 9 1.79 +5.3Comtech CMTL .40 1.5 21 36.94 19.89 130 26.21 +18.5ConatusPh CNAT ... ... 21 7.95 3.22 356 4.49 -2.8ConcertPh CNCE ... ... ...dd 30.71 10.80 276 12.92 -50.1tConformis n CFMS ... ... ...dd 3.35 .50 360 .48 -79.8ConiferH n CNFR ... ... ...dd 7.20 4.65 9 5.28 -9.0Conifer23 n CNFRL 1.69 6.8 ... 26.00 25.00 25.00 -.4Conmed CNMD .80 1.2 23 83.49 49.22 121 67.57 +32.6Conns CONN ... ... 25 42.65 22.10 663 26.98 -24.1ConnectOne CNOB .30 1.5 16 31.40 19.30 85 20.40 -20.8ConnWtrSv CTWS 1.25 1.8 43 70.00 48.86 28 69.40 +20.9ConsolCom CNSL 1.55 11.8 ... 14.55 10.31 582 13.11 +7.5ConsolWtr CWCO .34 2.6 38 15.35 11.70 22 12.96 +3.6ConstAlph n CNAC ... ... ... 10.15 9.72 10.12 +3.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 16.04 9.11 10.40 +2.2ConstAl rt CNACR ... ... ... .95 .21 .25 -19.4ConstPh n CNST ... ... ... 12.21 5.57 20 5.79 -49.7ConstPrt n ROAD ... ... ... 14.06 8.17 39 9.72 -19.7ConsuPtf CPSS ... ... 5 4.70 3.18 24 3.82 -8.0ContraFect CFRX ... ... ... 2.93 .85 97 2.02 +100.0ContraV rs CTRV ... ... ... 4.32 .46 56 .51 -82.3Control4 CTRL ... ... 31 37.62 20.50 341 21.51 -27.7ConvrgOn n CVON .08 .6 ...dd 12.66 8.01 79 12.46 +24.8CoolHl rs AWSM ... ... ... 22.61 2.70 98 3.00 -58.2Copart s CPRT ... ... 28 67.08 35.56 1760 48.54 +12.4CorbusPhm CRBP ... ... ...dd 9.96 4.50 527 6.07 -14.5Corcept CORT ... ... 12 25.96 11.21 1328 12.09 -33.1CoreMrk s CORE .44f 1.6 31 40.12 17.10 245 27.77 -12.1Corium CORI ... ... ...dd 13.93 7.17 222 12.67 +31.8CorOnDem CSOD ... ... ...dd 59.18 34.32 736 47.49 +34.4CorrevPh g CORV ... ... ...dd 2.45 1.31 2.33 +50.3Corvel CRVL ... ... 32 67.10 46.45 44 65.44 +23.7CorvusPh n CRVS ... ... ...dd 13.91 6.37 56 6.66 -35.7Costco COST 2.28 1.0 32 245.16 170.85 1904 228.74 +22.9CountrP rs CPAH ... ... ...dd 7.30 1.78 17 2.21 -31.2CountyBcp ICBK .28 1.4 11 33.94 19.41 4 20.70 -30.4CoupaSft n COUP ... ... ...dd 84.53 30.65 2822 54.95 +76.0Covenant CVTI ... ... 19 35.19 23.41 87 24.09 -16.2CowenInc s COWN ... ... 17 17.99 11.63 203 14.64 +7.3Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 3 25.02 -2.6Cowen33 n COWNL 1.94 7.8 ... 25.49 24.67 24 24.86 -.2CrackerB CBRL 5.00 2.9 18 179.12 141.63 346 174.85 +10.0CraftBrew BREW ... ... 28 21.00 15.76 108 16.39 -14.6Cray Inc CRAY ... ... ...cc 28.60 18.76 463 25.58 +5.7CreatReal n CREX ... ... ... 3.20 2.52 45 2.99 +7.2CreditAcc CACC ... ... 17 467.26 281.77 87 405.67 +25.4CSVixST rs VIIX ... ... ...q 23.85 10.84 130 15.71 +33.4CSSilvCC SLVO .44e 6.7 ...q 8.20 6.38 4 6.56 -17.0CSGoldCvC GLDI .41e 5.0 ...q 9.32 7.90 6 8.19 -9.3CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 45 34.94 +48.1CSVS3xInG DGLD ... ... ...q 60.61 37.83 84 53.46 +22.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 98 65.59 -26.0CrS Crd n USOI 2.39e 10.3 ... 33.00 22.77 1 23.28 -12.6Cree Inc CREE ... ... ...dd 51.78 30.78 1532 42.31 +13.9Cresud CRESY 4.29e ... ... 21.90 10.33 81 11.39 -46.4Crinetic n CRNX ... ... ... 42.00 19.23 25 29.97 +22.3Criteo SA CRTO ... ... 17 36.66 19.13 709 21.66 -16.8Crocs CROX ... ... ...dd 28.20 10.26 1635 26.73 +111.5CronosGp n CRON ... ... ... 15.30 5.12 4318 8.24 +8.1CrssCtryHl CCRN ... ... 15 14.49 7.41 365 8.73 -31.6CrownCfts CRWS .32 5.4 18 7.54 5.00 7 5.91 -8.4CryoPrt wt CYRXW ... ... ... 6.76 3.71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.66 159 9.98 +16.2Ctrip.com s CTRP ... ... 12 51.91 25.00 5088 26.17 -40.7tCueBioph n CUE ... ... ... 17.99 5.39 89 5.06 -56.5CumbldPh CPIX ... ... ...dd 7.96 5.06 4 6.15 -16.4Curis rs CRIS ... ... ... 5.20 1.36 81 1.44 -58.9Cutera CUTR ... ... 21 56.05 19.11 168 20.94 -53.8Cyanotch h CYAN ... ... ...dd 5.78 3.08 0 3.50 -10.5CybrOpt CYBE ... ... 53 22.30 12.90 36 18.71 +24.7CyberArk CYBR ... ... 78 84.21 40.63 968 67.54 +63.2Cyclacel pf CYCCP .60 10.9 ... 7.40 4.85 2 5.50 -25.7Cyclacel rs CYCC .15p ... ...dd 2.25 1.05 35 1.07 -38.5CymaBay CBAY ... ... ...dd 15.59 7.37 628 8.93 -2.9CypSemi CY .44 3.3 22 18.87 11.75 5864 13.49 -11.5Cyren Ltd CYRN ... ... ...dd 3.79 2.00 14 3.02 +20.8CyrusOne CONE 1.84 3.4 66 69.01 43.49 785 54.11 -9.1CytRx rs CYTR ... ... ... 2.47 .58 107 .60 -64.4Cytokinetic CYTK ... ... ...dd 11.93 6.02 642 6.85 -16.0CytomX n CTMX ... ... ...dd 35.00 12.75 370 13.29 -37.0Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 5.40 .29 61 .34 -88.7Cytosorbnt CTSO ... ... ... 14.95 5.80 234 9.99 +53.7D -:tDBV Tech DBVT ... ... ... 26.98 16.03 172 16.08 -34.6DD3 Ac un DDMXU ... ... ... 10.10 9.90 7 9.96 -.5DFB Hlt n DFBH ... ... ... 10.00 9.60 1 9.86 +1.6DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.22 +2.2DHX Mda n DHXM .08 ... ... 4.00 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 52 6.70 4.90 46 5.18 -15.9DMC Globl BOOM .08 .2 ...dd 51.05 18.56 62 35.44 +41.5DNB Fncl DNBF .28 .8 15 38.30 30.40 3 35.36 +4.9DSP Gp DSPG ... ... ...cc 13.45 10.15 21 11.74 -6.1DXP Ent DXPE ... ... 28 49.50 25.19 41 38.50 +30.2DailyJourn DJCO ... ... ...cc 257.70 212.20 1 235.99 +2.5Daktronics DAKT .28 3.6 33 10.11 7.14 73 7.68 -15.9DareBio rs DARE ... ... ... 3.59 .74 31 .90 -58.4tDarioHlth DRIO ... ... ... 2.69 .78 187 .69 -56.9DarioHl wt DRIOW ... ... ... .40 .18 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 7.67 20 13.86 +49.7tDaseke n DSKE ... ... ... 14.52 4.79 532 4.79 -66.5Daseke wt DSKEW ... ... ... 2.08 1.17 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.27 36 4.93 -59.1Datawatch DWCH ... ... ...dd 14.20 7.70 480 13.05 +37.4DaveBuster PLAY .60p 1.0 19 67.05 37.85 559 58.43 +5.9DavidsT g n DTEA ... ... ...dd 5.35 1.94 207 2.01 -48.5DavSelFn n DFNL ... ... ... 25.62 22.18 8 23.30 -2.7DavSelEq n DUSA ... ... ... 26.54 22.01 29 22.43 -4.2DavSelW n DWLD ... ... ... 28.88 21.61 56 21.94 -16.4DawsonGeo DWSN .05p ... ...dd 8.40 4.29 53 4.37 -7.7Deciphera n DCPH ... ... ... 45.61 15.15 345 22.92 +1.1DelFriscos DFRG ... ... ...dd 18.85 5.86 472 6.77 -55.6DelTaco TACO ... ... 9 14.83 9.46 241 11.02 -9.1DelTaco wt TACOW ... ... ... 3.99 2.89 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 108 .61 -44.0DeltaTch h DELT ... ... ... 4.70 .68 20 .98 -7.5DenaliTh n DNLI ... ... ... 25.79 12.32 154 18.20 +16.4Dennys DENN ... ... 29 18.16 12.33 352 16.86 +27.3Dentsply XRAY .35 .9 ...dd 68.98 33.93 1879 36.92 -43.9Dermira DERM ... ... ...dd 31.42 6.98 910 9.71 -65.1DescSys DSGX ... ... 78 35.87 24.85 117 27.41 -3.5DestMatrn DEST .80 16.3 ...dd 6.84 1.88 19 4.91 +65.3Dest XL DXLG ... ... ...dd 3.52 1.45 249 2.87 +30.5Deswell DSWL .10e 3.2 ...dd 3.53 2.59 34 3.17 +16.5Determine DTRM ... ... ...dd 2.34 .28 15 .48 -73.3DexCom DXCM ... ... ...dd 152.14 51.04 2412 121.31 +111.4DiamHill DHIL 8.00e ... 12 219.68 157.55 18 174.73 -15.5DiambkEn FANG .50 .4 20 140.78 105.66 2183 113.81 -9.9DianaCnt rs DCIX ... ... ...dd 12.45 1.01 563 1.41 -65.3DicernaPh DRNA ... ... ...dd 17.98 6.80 326 13.48 +49.3tDiffusP hn DFFN ... ... ...dd 2.08 .30 260 .29 -75.4DigiIntl DGII ... ... 43 14.70 9.29 150 11.94 +25.0Digimarc DMRC ... ... ...dd 39.95 19.51 80 19.83 -45.1Digirad DRAD .22 20.6 ...dd 3.05 1.02 296 1.07 -58.4DigitalAlly DGLY ... ... ...dd 4.95 2.00 30 2.84 +7.2DigitlTurb APPS ... ... ...dd 2.59 1.12 205 1.66 -7.3DimeCBc DCOM .56 3.3 16 22.65 15.48 134 16.93 -19.2Diodes DIOD ... ... 28 39.31 26.09 390 33.13 +15.6DiscIncA DISCA ... ... 15 34.89 16.98 4138 30.47 +36.1DiscIncB DISCB ... ... 16 48.85 20.00 31.38 +26.5DiscIncC DISCK ... ... 14 31.55 15.93 4348 27.84 +31.5DishNetw h DISH ... ... 11 52.53 27.54 3205 31.50 -34.0Diversicre DVCR .22 5.1 11 10.94 4.21 15 4.31 -56.9DivrsRst h SAUC ... ... 2 1.87 .85 13 1.13 -29.4DixieGrp DXYN ... ... ...dd 4.30 .62 64 .98 -74.5tDocuSign n DOCU ... ... ... 68.35 37.00 2643 37.41 -5.8DgssInt A n DOGZ ... ... 9 6.40 1.77 1 2.00 -66.1DollarTree DLTR ... ... 12 116.65 78.78 2080 84.03 -21.7DolphEnt hn DLPN ... ... ... 5.77 1.05 11 1.36 -62.3DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5tDomo B n DOMO ... ... ... 28.86 15.16 813 14.67 -46.3DonegalA DGICA .57 4.2 24 18.25 12.74 31 13.59 -21.4DonegalB DGICB .50 4.0 24 15.65 11.52 1 12.48 -18.0DorchMin DMLP 1.74e 10.5 13 21.15 14.40 142 16.64 +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, November 20, 2018

PAGE 43

Dorman DORM ... ... 28 91.32 56.36 155 88.28 +44.4DovaPh n DOVA ... ... ... 37.00 14.09 154 14.98 -48.0DragVic n LYL ... ... ... 6.99 1.12 4 1.82 -58.2DrprOkw n DOTA ... ... ... 10.35 9.74 0 10.16 +3.9DrprOk wt DOTAW ... ... ... .90 .53 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .25 0 .40 -20.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 11.00 +4.4DropCar hrs DCAR ... ... ... 7.84 .31 120 .37 -90.9tDropbox n DBX ... ... ... 43.50 21.36 5903 21.55 -24.3DryShips s DRYS .14e ... ...dd 6.90 2.74 626 5.52 +56.4DuluthH n DLTH ... ... 40 35.67 15.13 133 29.89 +67.5Dunkin DNKN 1.39 2.0 30 77.13 55.81 964 71.26 +10.5DurectCp DRRX ... ... ...dd 2.55 .84 300 .85 -7.8Dynasil DYSL ... ... 7 1.60 .96 15 1.05 -11.3Dynatronic DYNT ... ... ...dd 3.60 2.40 3 2.83 -2.0DynavaxT DVAX ... ... ...dd 22.80 9.63 842 11.53 -38.3E -:E-Trade ETFC .56 1.1 18 66.46 44.01 2622 51.32 +3.5eBay s EBAY ... ... 12 46.99 26.36 11552 27.96 -25.9eBay56 n EBAYL 1.50 5.9 ... 27.31 25.00 43 25.54 -5.2EDAP TMS EDAP ... ... ... 4.25 2.07 34 2.59 -9.8eHealth EHTH ... ... ...dd 36.57 13.61 310 34.40 +98.0EMC Inc s EMCI .92f 2.9 22 32.19 22.98 187 31.34 +9.2ENDRA n NDRA ... ... ... 5.88 1.55 131 4.03 -17.1ENDRA wt NDRAW ... ... ... 2.00 .48 1.30 +4.0ENGlobal ENG ... ... ...dd 1.47 .73 6 .88 +1.1ESSA Bcp ESSA .36 2.2 20 16.80 14.16 11 16.10 +2.7EtfLonCanc CNCR ... ... ... 32.32 19.13 13 20.40 -14.2EtfAlpSmC SMCP ... ... ...q 27.84 23.08 23.60 -9.6EtfValidea VALX ... ... ...q 30.43 26.25 2 27.08 -6.6EVO Pay n EVOP ... ... ... 30.45 19.00 380 24.80 +30.4EXFO g EXFO ... ... ...dd 4.70 2.66 3 3.63 -16.6eXp Wrld n EXPI ... ... ...dd 19.72 9.56 61 10.95 -28.8EagleBncp EGBN ... ... 14 69.80 46.20 494 54.26 -6.3EagBcMT EBMT .37 2.2 16 21.95 14.20 16.71 -20.2EagleBkS rs EGLE ... ... ...dd 6.14 4.18 335 4.46 -.4EaglFnB n EFBI .96 6.0 ... 18.65 15.27 1 16.00 -1.1EaglePhm EGRX ... ... 26 85.66 46.88 259 49.40 -7.5EstWstBcp EWBC .92 1.7 14 73.98 50.34 572 52.61 -13.5EasternCo EML .44 1.6 18 31.00 24.00 9 28.05 +7.3EastsDist n EAST ... ... ... 9.25 3.53 26 7.44 +84.6EV StkNx s EVSTC ... ... ... 100.02 49.99 99.98 +99.9EV GlInBu s EVGBC ... ... ... 100.02 99.98 99.99 +100.0EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9tEbix Inc s EBIX .30 .6 15 89.10 48.40 399 48.40 -38.9EchoGLog ECHO ... ... 49 36.75 23.95 235 25.34 -9.5EchoStar SATS ... ... 10 62.29 34.74 588 41.38 -30.9Eco-Stim h ESES ... ... ...dd 1.50 .11 902 .14 -89.3EcologyEn EEI .40 3.6 ... 14.45 10.25 0 11.05 +5.2EdgeTher h EDGE ... ... ...dd 17.77 .65 58 .67 -92.8EdisonNat EDNT ... ... ... 11.63 4.56 13 6.50 +10.7EditasM n EDIT ... ... ...dd 45.02 22.50 553 27.15 -11.6EdtechX n EDTX ... ... ... 10.17 9.30 9.75 +2.1EdtechX un EDTXU ... ... ... 10.50 9.75 0 9.98 -.5EducDev s EDUC .20 1.8 9 14.35 6.30 8 10.98 +15.9eGain EGAN ... ... ...dd 19.05 3.35 246 6.93 +31.9EidosThr n EIDX ... ... ...dd 24.75 8.89 83 14.08 -39.1EigerBio rs EIGR ... ... ...dd 18.00 7.46 83 8.85 -36.6EksoBio n EKSO ... ... ...dd 4.77 1.24 302 1.94 -8.9ElPolLoc h LOCO ... ... ...cc 16.95 9.05 332 15.95 +61.1ElbitIm rs EMITF ... ... ... 3.23 1.54 1 1.81 -36.3ElbitSys ESLT 1.76 1.5 19 151.91 111.01 16 117.40 -11.9EldorRsts ERI ... ... 46 50.64 29.00 1043 35.63 +7.5ElectSci ESIO ... ... 11 29.62 13.92 708 28.62 +33.6ElectroSen ELSE ... ... 29 4.46 3.42 4 3.52 -13.1electCore n ECOR ... ... ... 20.25 6.24 62 6.40 -67.8ElecVeh n SOLO ... ... ... 7.48 1.29 758 1.53 -36.3tElectArts EA ... ... 18 151.26 84.86 4422 83.04 -21.0EFII lf EFII ... ... ... 35.62 25.28 338 27.39 -7.2ElmiraSB ESBK .92b 4.6 17 21.00 18.76 20 19.85 +1.9EloxxPh n ELOX ... ... ... 24.60 9.53 30 16.86 +47.9EltekLtd hrs ELTK ... ... ... 8.95 2.85 0 3.07 -24.8EmclaireF EMCF 1.12 3.4 10 38.70 28.67 7 33.33 +9.8Emcore EMKR 1.50e ... 16 8.00 4.28 30 4.45 -31.0EmmisC rs EMMS ... ... 1 5.84 2.83 12 3.88 +10.2EmpirRst rs NYNY ... ... ...dd 30.98 6.31 12 12.73 -52.9EnantaPh ENTA ... ... 25 127.77 44.52 280 78.26 +33.4EncoreCap ECPG ... ... 7 47.80 23.59 324 25.25 -40.0EncorW WIRE .08 .2 13 58.70 40.96 48 49.20 +1.1Endo Intl ENDP ... ... 7 18.50 5.27 3767 12.46 +60.8Endocyte ECYT ... ... ...dd 23.89 2.81 1636 23.62 +451.9Endologix ELGX ... ... ...dd 6.72 .91 2239 .94 -82.4EndurIntl EIGI ... ... ...dd 10.95 6.95 413 8.20 -2.4Energous WATT ... ... ...dd 33.50 7.36 478 8.07 -58.5EngyFocus EFOI ... ... ...dd 3.46 .89 43 1.00 -59.2EnrgyRec ERII ... ... ...cc 11.30 6.17 114 8.15 -6.9Enphase ENPH ... ... ...dd 7.60 1.83 1327 5.29 +119.5EnsignGp s ENSG .18 .4 32 48.17 21.67 337 45.30 +104.1EnstarGp ESGR ... ... 25 233.25 173.99 28 177.25 -11.7EntasisT n ETTX ... ... ... 13.70 5.71 7 6.23 -41.6EntegraFn ENFC ... ... 17 30.70 21.99 11 23.09 -21.1Entegris ENTG .28 1.1 23 39.55 23.39 981 26.22 -13.9EnteraBi n ENTX ... ... ... 7.60 4.11 5.30 -15.6EntBcpMA EBTC .58 1.9 15 44.14 26.96 11 30.00 -11.9EntFinSv EFSC .52f 1.1 13 58.15 40.47 59 45.27 +.3Epizyme EPZM ... ... ...dd 21.40 7.21 638 7.50 -40.2ePlus s PLUS ... ... 20 107.25 67.65 72 79.47 +5.7Equillium n EQ ... ... ... 19.27 9.21 34 14.88 +6.3Equinix EQIX 9.12 2.4 ...cc 481.49 370.79 438 383.47 -15.4EqtyBcsh n EQBK ... ... ... 44.30 31.32 48 37.00 +4.5Ericsson ERIC .13e 1.5 ...dd 9.45 6.00 4203 8.41 +25.9ErieInd ERIE 3.36 2.5 33 147.17 106.63 24 134.04 +10.0ErytechP n ERYP ... ... ... 30.56 6.63 2 7.13 -67.6Escalade ESCA .50 4.3 12 15.25 11.07 13 11.52 -6.3Esperion ESPR ... ... ...dd 82.68 33.06 613 47.13 -28.4EsqFnHld n ESQ ... ... ... 29.45 16.35 4 24.51 +24.2EssaPh gs EPIX ... ... ... 5.86 2.00 5 3.00 -31.5Essendant ESND .56 4.4 ...dd 17.08 7.20 229 12.68 +36.8EstLab n ESTA ... ... ... 30.71 20.05 29 25.36 +2.5EstreAm n ESTR ... ... ... 13.38 3.76 4.00 -53.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3tEton Ph n ETON ... ... ... 6.65 6.00 42 6.02 -3.7Etsy n ETSY ... ... 67 55.71 16.13 2016 45.45 +122.2EuroTech CLWT ... ... ... 8.45 2.00 8 3.54 +6.9Euronet EEFT ... ... 26 120.12 70.67 505 111.42 +32.2Euroseas rs ESEA ... ... ... 3.87 1.08 514 1.18 -30.7EveloBio n EVLO ... ... ...dd 16.75 6.51 9 8.74 -46.2Ever-Glory EVK ... ... 8 4.50 2.06 1 3.95 +68.1tEverQuo n EVER ... ... ...dd 22.09 5.14 308 5.01 -72.2Everbrdg n EVBG ... ... ...dd 63.00 23.87 581 46.18 +55.4EvrspnTc n MRAM ... ... ...dd 11.48 6.33 24 7.44 -.8EvineLive EVLV ... ... ... 1.74 .76 117 1.10 -21.4EvofemBio EVFM ... ... ...dd 12.56 1.26 33 3.60 +84.6tEvogene EVGN ... ... ...dd 4.20 2.50 22 2.40 -21.8EvokePhm EVOK ... ... ...dd 3.40 1.85 4 2.47 +9.3Evolus n EOLS ... ... ...dd 39.50 6.75 551 13.84 +20.3tEvolvgSys EVOL .44 29.9 4 5.85 1.47 15 1.47 -68.7ExOne XONE ... ... ...dd 12.50 6.16 106 9.17 +9.2ExactSci h EXAS ... ... ...dd 81.22 37.36 1482 67.28 +28.1ExelaTch n XELA ... ... ...dd 7.34 4.15 321 4.73 -8.2Exelixis EXEL ... ... 22 32.20 13.42 5151 17.70 -41.8ExlSvcHld EXLS ... ... 46 67.06 52.52 177 55.80 -7.5Expedia h EXPE 1.28 1.1 52 139.77 98.52 2035 113.10 -5.6ExpdIntl EXPD .90f 1.2 24 78.16 58.97 1055 73.67 +13.9Exponent s EXPO .52 1.0 40 54.58 34.90 319 52.10 +46.6ExpScripts ESRX ... ... 13 100.43 60.63 3575 96.90 +29.8ExtendStay STAY .88f 4.9 38 22.44 15.73 802 18.06 -4.9tExtrOilGs n XOG ... ... ...cc 17.42 6.60 7167 7.01 -51.0ExtrmNet EXTR ... ... ...dd 15.55 4.81 1463 6.19 -50.6EyePtPh EYPT ... ... ...dd 3.94 .93 497 2.12 +96.3EyegatePh EYEG ... ... ... 1.38 .28 1332 .53 -50.7Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.64 25 3.10 -68.8Ezcorp EZPW ... ... 13 15.10 8.92 801 9.38 -23.1F -:F5 Netwks FFIV ... ... 22 199.71 121.22 867 169.54 +29.2FAT Br n FAT .48 7.5 ...cc 11.45 5.54 4 6.43 -27.9FFBW n FFBW ... ... ...cc 11.79 10.30 3 10.95 -.7FLIR Sys FLIR .64 1.4 27 63.88 45.00 1008 45.88 -1.6FNCB Bc n FNCB .20f 2.3 80 12.00 7.97 0 8.83 -4.5FRP Hldgs FRPH ... ... 17 67.70 41.90 11 49.56 +12.0FS Bncp FSBW .56 1.2 10 66.40 42.02 33 46.79 -14.3FSB Bcp n FSBC ... ... ... 18.50 16.15 1 16.50 -2.9FTD Cos FTD ... ... ...dd 8.80 1.98 212 2.44 -66.1FVCBkcp n FVCB ... ... 71 20.51 16.43 11 20.45 +2.3tFacebook FB ... ... 25 218.62 137.77 44050 131.55 -25.5FalcMinrl FLMN .90 10.9 ...cc 11.70 7.40 161 8.26 -14.0FalcMin wt OSPRW ... ... ... .79 .61 .79 +12.9FDaves DAVE ... ... ...dd 9.65 4.44 9 5.30 -19.1Fanhua FANH .71e 3.1 39 38.24 19.70 765 23.09 +6.8FarmerBrs FARM ... ... ... 35.05 23.02 82 23.97 -25.4FarmMer s FMAO .56 1.3 27 49.99 34.62 15 41.75 +2.3FarmersNB FMNB .32f 2.4 15 16.90 12.80 14 13.51 -8.4FaroTech FARO ... ... ...dd 70.20 43.26 88 45.32 -3.6Fastenal FAST 1.60 2.8 23 61.14 47.37 6178 57.48 +5.1FateThera FATE ... ... ...dd 16.94 3.80 403 12.29 +101.1Fauquier FBSS .48 2.2 29 26.90 18.99 1 22.01 +.5FedNatHld FNHC .32 1.4 20 26.76 12.84 41 23.07 +39.2FedlStAc n FSAC ... ... ...dd 11.00 9.65 26 10.08 +3.8FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.82 +5.6FenncPhr n FENC ... ... ... 14.99 5.94 30 6.71 -33.0tFerrogl n GSM .24 4.7 10 17.61 5.17 1129 5.10 -68.5Fibrocll rs FCSC ... ... ... 9.00 1.75 50 1.97 -38.4tFibroGen FGEN ... ... ...dd 68.55 38.52 451 39.21 -17.3FidD&D n FDBC .96 1.7 75 75.00 38.78 1 56.30 +36.3FidNasdIdx ONEQ 2.29e .8 ...q 319.34 260.03 60 275.67 +1.7FidelSo LION .48 2.1 15 27.05 21.23 35 23.37 +7.2FidusInvst FDUS 1.56a 11.1 9q 16.59 12.63 52 14.01 -7.7FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 0 25.19 +.7FiestaRst FRGI ... ... ...dd 30.88 16.40 191 19.11 +.6FifthThird FITB .72 2.6 10 34.67 24.10 4607 27.37 -9.8FifthT pf FITBI 1.66 6.2 ... 30.00 26.76 38 26.95 -5.551job JOBS ... ... ...dd 114.63 52.15 228 66.05 +8.5stFinTcAc3 un FTACU ... ... ... 10.06 10.03 295 10.04 FnclInst FISI .96 3.3 15 34.35 26.48 18 29.18 -6.2Finisar FNSR ... ... ...dd 25.41 14.25 4144 22.03 +8.3FinjanH FNJN ... ... 2 5.54 1.69 373 2.86 +32.4FireEye FEYE ... ... ...dd 20.61 13.52 5412 17.67 +24.4FstBcpME FNLC 1.16 4.1 15 32.33 25.03 6 28.02 +2.9FtBcpNC FBNC .40 1.0 20 43.14 33.88 81 39.52 +11.9FstBcMiss FBMS .20 .6 24 43.53 29.75 17 35.42 +3.6FstBkNJ FRBA .12 1.0 16 15.00 11.66 21 11.67 -15.7FstBusey rs BUSE .80 2.9 16 33.25 26.61 108 28.04 -6.3FBusnFn s FBIZ .56 2.7 15 26.95 19.55 7 20.37 -7.9FrstCap FCAP .92 2.2 18 47.42 35.07 8 41.41 +12.7FtChoBc n FCBP .80 3.5 45 33.50 20.81 14 22.78 -17.9FCtzBA FCNCA 1.60f .4 21 488.44 393.77 28 431.50 +7.1FCmtyBsh FCBC .84 2.5 19 36.09 25.85 26 34.14 +18.8FCmtyCp FCCO .40 1.7 18 26.25 20.33 4 23.29 +3.11stCnstBn FCCY .30f 1.5 14 27.00 16.15 8 19.71 +7.7FstDeF s FDEF .68 2.5 10 35.00 25.49 32 27.44 +5.6FFnclOH FFBC .80 2.9 15 33.70 24.05 201 27.26 +3.5FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7sFstFnBksh FFIN .84 1.3 33 66.28 44.03 347 66.61 +47.9FstFnIN THFF 1.02 2.1 15 53.05 40.75 7 47.58 +4.9FstFnNwst FFNW .32 2.1 17 21.82 13.13 16 15.51 FstFound s FFWM ... ... 18 20.43 14.00 140 16.25 -12.4FstGtyBc n FGBI .64b 2.9 ... 29.50 20.70 5 22.14 -11.4FsHawaii n FHB .96 3.8 ... 32.36 22.91 1525 25.31 -13.3FIntntBcp INBK .24 .9 11 42.40 23.81 22 25.67 -32.7FIntBc26 n INBKL 1.50 6.0 ... 26.52 24.75 3 25.15 -5.2FstIntBc A FIBK 1.12 2.6 18 47.05 37.65 115 42.92 +7.2FstMerch FRME .88 2.1 16 50.44 39.24 180 41.39 -1.6FstMidIll FMBH .72f 2.0 16 42.46 30.01 25 36.00 -6.6FMidBc FMBI .48f 2.1 17 27.70 21.25 436 23.09 -3.8FstNwBc n FNWB .03p ... 42 18.35 13.56 13 15.26 -6.4FstSavFin FSFG .60 1.0 14 80.01 56.35 3 59.99 +5.2FstSolar FSLR ... ... 27 81.72 36.51 1477 43.94 -34.91stSource SRCE 1.00 2.1 16 59.33 39.93 27 47.45 -4.0FTNDXTc QTEC .58e .8 ...q 83.42 67.34 157 70.26 -2.3FtTr AbsRet FAAR .84e ... ... 34.79 26.84 4 27.14 -7.5FT RisDv n SDVY .11e .6 ... 22.04 19.07 19.94 -5.0FT AsiaPc FPA 1.01e 3.6 ...q 38.10 26.70 15 28.36 -20.6FT Europe FEP .65e 2.0 ...q 42.49 32.72 212 33.19 -15.0FT LatAm FLN 2.01e 10.8 ...q 23.23 17.33 2 18.63 -8.8FT Brazil FBZ 1.62e 11.9 ...q 17.67 10.42 12 13.67 -11.9FT China FCA .68e 2.7 ...q 34.79 23.29 3 25.25 -15.0FT Japan FJP .77e 1.5 ...q 63.38 49.72 41 51.43 -14.2FT SKorea FKO .59e 2.6 ...q 32.08 21.65 1 22.77 -22.9FT DevMkt FDT .96e 1.8 ...q 67.22 50.63 133 52.17 -16.4 FT EmMkt FEM .64e 2.7 ...q 31.32 22.22 131 23.67 -15.2FT Germny FGM 1.04e 2.6 ...q 55.51 39.90 6 40.72 -20.5tFT Canada FCAN .29e 1.3 ...q 27.35 21.62 4 21.59 -18.6FT UK FKU 1.57e 4.6 ...q 43.39 34.25 1 34.42 -13.7FT Switzld FSZ .78e 1.7 ...q 56.74 44.18 7 44.94 -14.8FT HKong FHK 2.82e 8.1 ...q 46.25 32.03 0 34.99 -17.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.8 ...q 47.47 31.49 55 34.14 -21.2FTDvMkSC FDTS .97e 2.7 ...q 48.51 35.18 1 35.85 -19.3FT EurzAlp FEUZ .50e 1.4 ...q 48.43 35.77 16 36.88 -16.0FstT BICK BICK .34e 1.3 ...q 33.60 24.13 6 25.22 -16.5FtTrInOp n FCEF .36 1.8 ... 23.00 20.04 7 20.23 -8.2FtTrMun n MCEF ... ... ... 19.04 16.96 1 17.16 -8.4FtTrOpp n FIXD 1.52 3.1 ... 51.60 48.29 116 48.81 -3.8FTNsdGrid GRID .19e .5 ...q 53.73 41.07 2 41.73 -18.2FTMltAInc MDIV 1.20e 6.7 ...q 19.45 17.60 77 17.89 -5.9FTNsqTDv TDIV .86e 2.5 ...q 38.86 33.35 100 35.10 -.3FTLwDOpp LMBS 1.41 2.8 ...q 51.88 50.78 586 50.98 -1.3FT BuyInc FTHI .96 4.4 ...q 24.00 21.29 9 21.87 -6.2FT StratInc FDIV 2.34 4.8 ... 52.20 46.10 2 48.52 -5.1FT HdgBuy FTLB .66 3.0 ...q 23.65 21.11 7 21.74 -5.7FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 1216 60.04 +.1FT RisDiv RDVY .40e 1.4 ...q 32.00 27.99 122 29.06 -2.7FT SSICv FCVT .48a 1.7 ...q 32.38 27.52 164 28.24 -1.4FT DWF5 FV .18e .7 ...q 31.80 25.56 295 26.14 -5.2FT SPIntDv FID .86e 5.3 ...q 19.83 15.86 0 16.29 -12.6FT AmIndR AIRR .08e .3 ...q 28.70 22.55 20 24.92 -9.1FT AI Rob n ROBT .07p ... ... 32.86 26.72 2 27.62 -3.9FT US Eq RNDV .35e 1.7 ... 23.04 20.56 1 21.21 -2.2FT SmCap RNSC .22e 1.0 ... 23.70 20.00 1 21.26 -1.2FT MdCap RNMC .19e ... ... 23.12 19.99 4 20.69 -4.7FT LgCap RNLC .18e ... ... 23.27 20.50 7 21.24 -2.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 46.18 1 47.07 -9.8FTNsTrn ef FTXR .33e 1.4 ... 27.65 23.07 0 24.36 -6.0FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 25.11 4 26.94 -11.1FsTrNsRt ef FTXD .82e 3.6 ... 25.09 20.14 16 22.98 +7.2FTNasPh ef FTXH .51e 2.4 ... 23.94 19.88 3 21.27 -.6FTNsOil ef FTXN .37e 1.8 ... 26.12 18.91 10 20.32 -3.8FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.01 -3.7FTNsBk ef FTXO .40e 1.5 ... 32.44 24.63 179 26.75 -8.9FTDorW n FVC .17e .7 ... 29.78 23.82 73 24.30 -5.3FT DWInt IFV .32e 1.8 ...q 24.24 17.73 314 18.18 -18.3FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 10 36.70 -13.0FT MunHI n FMHI 1.68 3.4 ... 53.47 49.43 5 49.64 -1.7FT RivAsia RFAP 1.14e 2.2 ... 64.93 49.66 4 51.54 -14.9FT RivDev RFDI 1.09e 2.0 ... 68.99 53.82 108 54.76 -14.5FT RvfrDyE RFEM 1.12e 1.9 ... 79.04 54.05 9 58.04 -17.6FT RivEur RFEU .95e 1.7 ... 70.58 55.15 21 55.53 -15.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 60 49.53 -4.0FTCapStrn FTCS .59e 1.1 ...q 55.99 48.51 297 52.08 +2.1FTN100ExT QQXT .14e .3 ...q 53.48 46.59 1 48.88 +.6FsTrGrEn QCLN .08e .4 ...q 21.73 17.61 9 18.88 -7.0FTrTUSAlp TUSA .24e .7 ...q 36.63 31.17 0 32.67 -1.3FstTrDrcy ef DWPP .27e 1.0 ... 30.85 27.15 2 28.11 -2.3FTCloudC SKYY .13e .3 ...q 57.07 44.10 353 49.67 +8.3FTNdqAuto CARZ .88e 2.6 ...q 45.00 32.23 2 33.25 -21.2FT EurE n FPXE ... ... ... 19.49 17.60 0 17.64 -9.5FT GblAg rs FTAG .38e 1.6 ...q 29.98 22.77 0 24.17 -14.1FT GblNRs FTRI .45e 3.8 ...q 13.25 11.67 5 11.95 -3.5FT Cybersc CIBR .03e .1 ...q 28.92 22.01 235 24.27 +4.9FTIntlIPO FPXI .28e .9 ...q 39.87 30.22 0 32.07 -9.4tFTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 573 47.63 -.9tFTTactHY HYLS 2.64 5.7 ...q 49.08 46.62 132 46.61 -4.0FT GlbCmd FTGC .26e ... ...q 21.88 18.84 381 19.25 -7.0FT MgdMu FMB 1.35 2.6 ...q 53.82 51.51 306 51.95 -2.9FTNDXEq QQEW .27e .5 ...q 64.33 55.25 34 57.63 -.6FT NsdABA QABA .75e 1.5 ...q 58.63 45.74 28 49.53 -5.5FTSmartph FONE .86e 1.9 ...q 55.89 42.56 0 45.74 -12.4FstUSBcsh FUSB .08 .9 27 14.38 8.75 1 8.86 -30.8FstUtdCp FUNC .36 1.9 18 24.32 16.60 9 18.59 +6.8First LI s FLIC .60 2.9 6 31.53 19.10 21 20.72 -27.3FsthdTech SVVC ... ... ...q 17.74 8.16 120 12.74 +42.2FstSvc n FSV .54 .7 39 90.21 62.90 67 73.25 +4.8Fiserv s FISV ... ... 37 82.79 62.76 1657 78.56 +19.8FiveBelow FIVE ... ... ...cc 136.13 57.72 867 114.12 +72.1FivePrime FPRX ... ... ...dd 27.61 10.35 204 11.44 -47.8FiveStar h FVE ... ... ...dd 1.80 .31 349 .48 -68.3Five9 FIVN ... ... ...dd 49.50 22.51 672 38.42 +54.4Flex Ltd FLEX ... ... 8 19.71 6.74 11358 8.06 -55.2FlexPhm n FLKS ... ... ...dd 8.98 .39 632 .45 -87.0FlxGlbImp ESGG ... ... ... 101.95 89.64 5 90.62 -4.6FlxUS Imp ESG ... ... ... 69.69 60.70 1 63.93 +.5FlxRAstAlo ASET ... ... ... 29.37 26.08 1 26.91 -6.4FlxUSQLgC QLC ... ... ...q 36.38 31.60 12 33.07 -.8FlxUSLgCp LKOR .41e ... ...q 55.13 47.12 47.42 -13.4FlxUSCpBd SKOR 1.24 2.6 ... 51.22 48.39 13 48.62 -4.5FlxDisDur MBSD .62e 2.7 ...q 23.85 22.62 6 22.81 -3.2FlexSh n FPAY ... ... ... 4.80 .68 331 .75 -80.2FlexionTh FLXN ... ... ... 29.10 13.36 528 15.97 -36.2Flexstl FLXS .88 3.6 ... 53.00 22.64 17 24.47 -47.7Fluent Inc FLNT ... ... ... 6.95 1.95 446 3.51 -20.2Fluidigm FLDM ... ... ...dd 8.62 4.65 442 8.25 +40.1FlushFn FFIC .80 3.5 13 29.81 20.34 31 22.67 -17.6tFoamix FOMX ... ... ... 7.60 3.77 408 3.69 -38.6FocFin A n FOCS ... ... ... 49.52 29.45 137 31.17 -17.0Fonar FONR ... ... 9 30.10 21.20 16 22.14 -9.1ForeScTc n FSCT ... ... ...dd 40.96 21.56 501 24.40 -23.5ForshtAut n FRSX ... ... ... 7.30 2.01 4 2.39 -40.6FormFac FORM ... ... 37 17.40 11.10 402 14.18 -9.4FormulaSy FORTY .68e 1.8 ... 45.65 32.55 0 36.78 -9.3ForrestR FORR .80 1.8 59 50.00 36.19 39 45.07 +2.0Forterra n FRTA ... ... 15 12.30 4.39 135 4.58 -58.7Fortinet FTNT ... ... ...cc 94.37 40.21 2838 67.78 +55.1FortressBio FBIO ... ... ...dd 5.54 .83 1950 1.31 -67.2FortB pfA FBIOP 2.34 13.4 ... 24.80 11.90 20 17.50 -23.1FortySev n FTSV ... ... ... 16.86 12.02 40 12.70 -15.6ForMrII un FMCIU ... ... ... 10.18 9.95 3 10.14 +1.9ForwrdA FWRD .72f 1.1 26 72.81 51.00 110 62.77 +9.3Forward FORD ... ... 23 4.45 1.20 25 1.35 +9.8ForwdPh FWP 23.12e ... ... 5.75 1.05 15 1.31 -64.4Fossil Grp FOSL ... ... ...dd 32.17 6.26 1509 19.71 +153.7Foster FSTR .16 .8 ...dd 30.30 16.19 22 19.96 -26.5sFoxFactory FOXF ... ... 53 75.49 33.20 333 72.76 +87.3tFrancesca FRAN ... ... ...cc 8.48 2.38 1172 2.42 -66.9FrankElec FELE .48 1.1 25 51.45 38.45 75 43.97 -4.2FredsInc FRED .24 7.7 ...dd 5.47 1.30 327 3.13 -22.7FrghtCar lf RAIL .36 3.7 ...dd 20.14 9.40 64 9.65 -43.5FreqElec FEIM ... ... ...dd 11.84 7.30 5 10.67 +14.0Freshpet FRPT ... ... ...dd 40.58 15.67 313 33.25 +75.5tfrntdoor FTDR ... ... ... 49.92 20.68 1069 22.84 -50.9Fronteo FTEO ... ... ... 23.31 11.43 0 14.60 +16.7Frontr rs FTR 2.40 63.0 ... 11.64 3.52 2449 3.81 -43.6FuelTech FTEK ... ... ...dd 1.83 .92 58 1.28 +14.3FuelCell rs FCEL ... ... ...dd 2.17 .72 522 .83 -51.1FulgentG n FLGT ... ... ... 5.56 2.90 12 3.12 -28.8FulingGbl n FORK ... ... ... 5.55 2.35 16 3.24 -18.0FullHseR FLL ... ... ...dd 4.10 1.99 9 2.55 -34.4FultonFncl FULT .48 2.8 18 19.55 15.05 913 16.89 -5.6Funko n FNKO ... ... 80 31.12 5.81 602 15.19 +128.4FusionCon FSNN ... ... ...dd 4.42 2.57 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 60 1.15 -72.4FuweiF rs FFHL ... ... ...dd 4.93 1.70 7 2.10 -28.6G -:GWilliFood WILC ... ... 22 7.36 5.69 5 7.07 -1.7G1Thera n GTHX ... ... ... 69.57 18.04 316 37.94 +91.2GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 479 46.77 -14.5GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 3 24.45 +7.5GDS Hld n GDS .46p ... ... 46.18 17.08 1317 27.59 +22.5GSE Sy GVP ... ... 13 3.85 2.60 9 2.96 -8.9GSI Tech GSIT ... ... ...dd 8.94 5.35 11 5.60 -29.6GSV Cap GSVC ... ... 5 9.39 5.17 43 6.76 +24.0GTY TchHl GTYH ... ... ...cc 10.30 9.85 0 10.18 +2.5GTY Tc un GTYHU ... ... ... 11.00 10.20 1 10.70 +3.7GTY Tch wt GTYHW ... ... ... 1.47 .98 1.29 -4.4G-III s GIII ... ... 20 51.20 26.54 528 41.01 +11.2GTx Inc rs GTXI ... ... ...dd 25.60 1.32 427 1.41 -88.9GW Pharm GWPH ... ... ...dd 179.65 105.12 609 125.39 -5.0GWG Hldgs GWGH 4.30e ... ...dd 13.10 4.80 0 5.42 -34.9GabMedM n MOGLC ... ... ... 100.04 99.96 1 100.04 GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 11.33 100 12.17 -1.9Galapag n GLPG ... ... ... 122.28 84.13 75 101.35 +8.1GalectinTh GALT ... ... ... 9.49 1.28 209 5.06 +51.5GalmedPh GLMD ... ... 11 27.06 3.61 308 9.31 +1.7Gamida n GMDA ... ... ... 10.60 7.99 2 9.80 +16.1Gam&Lsr n GLPI 2.72f 8.2 19 37.29 32.51 950 33.34 -9.9tGamngPtrs GPIC .12e ... ... 11.89 8.00 2 7.85 -30.2Garmin GRMN 2.12 3.3 21 70.77 57.01 840 64.84 +8.8GarrisnCap GARS 1.12 14.9 7 8.95 7.50 34 7.52 -7.3Gemphire n GEMP ... ... ... 11.43 .83 118 1.15 -85.5Gencor s GENC ... ... 30 18.34 10.73 14 11.68 -29.4GenFin GFN ... ... ...dd 16.15 6.05 36 13.92 +104.7GenFin pfC GFNCP 8.90 8.9 ... 105.85 98.81 1 100.36 GenFin 21 GFNSL 2.03 8.1 ... 26.24 23.20 1 25.10 -.6GeneticT rs GENE ... ... ... 2.05 .82 7 1.11 -4.3GeniusBr n GNUS ... ... ... 3.44 1.89 58 2.38 -12.5GenMark GNMK ... ... ...dd 8.81 3.98 399 5.00 +19.9GenoceaB GNCA ... ... ...dd 1.39 .49 129 .58 -50.1Genomic GHDX ... ... ...cc 92.18 26.54 511 73.39 +114.6Genprex n GNPX ... ... ... 19.45 1.30 37 1.31 -72.1Gentex GNTX .44 1.9 13 25.41 17.80 1778 22.65 +8.1Gentherm THRM ... ... 50 50.30 30.18 191 44.27 +39.4GeospcT hs GEOS ... ... ...dd 17.03 9.18 109 15.37 +18.5GerABcp s GABC .60 1.9 17 38.65 30.32 17 31.14 -11.9GeronCp GERN ... ... ...dd 6.99 1.46 1927 1.54 -14.4Gevo rs GEVO ... ... ... 24.74 2.75 173 2.88 -75.6Gibraltar ROCK ... ... 17 49.10 29.50 143 35.04 +6.2GigaMda rs GIGM ... ... ...dd 4.37 2.36 5 2.75 -9.5GilatSatell GILT ... ... ...dd 10.74 6.89 4 9.70 +25.4GileadSci GILD 2.28 3.4 8 89.54 64.27 8610 68.01 -5.1sGlacierBc GBCI 1.04 2.3 24 46.28 35.77 339 45.79 +16.2GladstnCap GLAD .84 9.4 9 9.92 7.80 288 8.91 -3.3Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 8 25.16 -2.7GladstnCm GOOD 1.50 7.8 ...dd 23.29 16.78 65 19.21 -8.8GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 3 26.05 -1.4Gladstn pfB GOODO 1.88 7.0 ... 28.99 25.34 2 26.87 +3.0GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 5 25.11 -3.1GladstInv GAIN .82a 8.3 14 12.26 9.00 128 9.89 -11.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.06 4 25.21 -1.6GladstIn pfE GAINL 1.59 6.3 ... 25.63 25.11 1 25.19 +.2GladstLnd LAND .53 4.1 ...cc 13.95 11.36 57 12.90 -3.9GladLnd pfA LANDP 1.59 6.3 ... 27.95 25.21 1 25.36 -1.9GlenBurnie GLBZ .40 3.4 15 13.55 10.90 1 11.62 +5.1GblBldT n GBT ... ... ...dd 68.05 31.50 1211 33.01 -16.1GblEagEnt ENT ... ... ...dd 3.22 .87 282 2.20 -3.9GlbIndem GBLI 1.00 2.9 24 49.91 31.78 7 33.95 -19.2GlbIndm 45 GBLIZ 1.94 7.7 ... 26.01 24.91 3 25.18 -2.6GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.25 11 25.48 -1.5GlSlfStor n SELF .26 6.5 ... 4.94 3.83 45 4.01 -13.0GlWatRs n GWRS .29f 2.8 ... 11.61 8.40 25 10.18 +9.0GbXSpdvRE SRET 1.24 8.4 ...q 15.99 13.72 65 14.78 -4.9GblXSocM SOCL ... ... ...q 39.03 26.94 22 27.74 -15.8GbXNsChiT QQQC .07e .3 ...q 34.11 20.91 5 23.65 -23.4GbX Auto n DRIV ... ... ... 15.78 12.62 9 12.99 -15.0GblX SupDv EFAS ... ... ... 19.06 15.62 0 15.95 -11.9GblXYldco YLCO .51 4.4 ...q 12.70 11.20 23 11.48 -8.8GblX Rob n BOTZ ... ... ... 27.42 18.20 825 19.06 -19.6GlbXCon ef KRMA ... ... ... 21.53 18.43 8 19.97 +2.8GblXMilTh MILN ... ... ... 23.96 18.82 16 20.74 +7.7GbX Longv LNGR ... ... ... 22.79 18.69 2 19.68 +1.2GlX Intrn n SNSR ... ... ... 21.41 16.80 39 17.30 -12.8GbX HlthW BFIT ... ... ... 19.91 16.29 0 18.45 +10.7GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 4 14.47 -5.4GlX Fintc n FINX ... ... ... 29.32 21.27 293 23.20 +5.7GlXCatholc CATH ... ... ... 36.54 31.28 18 33.49 +1.7GluMobile GLUU ... ... ...dd 8.42 3.02 3140 6.86 +88.5GlycoMim GLYC ... ... ...dd 26.05 10.93 328 11.54 -31.3Gogo GOGO ... ... ...dd 11.75 3.52 5571 4.76 -57.8GolLNGLtd GLNG .50f 1.9 ... 35.54 23.20 1141 25.95 -12.9GolLNGPt GMLP 1.62m 12.0 ... 23.46 12.71 239 13.51 -40.7GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 14 25.17 -3.3GoldBull n DNJR ... ... ... 9.46 4.40 1 6.41 +35.2GoldenEnt GDEN ... ... 14 34.75 13.25 557 15.04 -53.9GoldenOc rs GOGL .40 5.9 18 10.05 6.42 151 6.76 -17.1GolubCap GBDC 1.28a 6.9 13 19.89 17.35 86 18.56 +2.0GoodTimes GTIM ... ... ...dd 5.25 2.25 36 3.80 +43.4Goodyear GT .64 2.9 8 36.07 19.25 2765 22.35 -30.8GoosehIn n GSHD ... ... ...dd 38.18 10.78 186 23.67 +50.3GoPro GPRO ... ... ...dd 8.78 4.42 2100 5.40 -28.7GordPoin n GRAQ ... ... ... 9.95 9.70 9.95 +2.6GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 10.47 +4.7Gores III un GRSHU ... ... ... 10.65 10.12 1 10.22 +.7GovPrpIT GOV 1.72 19.4 15 19.05 8.44 1299 8.86 -52.2GovPrpIT46 GOVNI 1.47 6.0 ... 26.30 24.17 10 24.70 -4.4GrCanyEd LOPE ... ... 26 130.10 85.14 293 123.16 +37.6Gravity s GRVY ... ... 30 54.49 15.44 19 35.00 -25.9GrElCp hn GECC 1.00 12.4 ... 10.45 7.76 43 8.05 -18.2GrElm22 n GECCL 1.63 6.5 ... 26.97 24.76 4 24.96 -1.9GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 1 25.08 +2.5GrElm hn GEC ... ... ... 4.40 2.88 12 3.49 -13.8GrLkDrge GLDD ... ... ...dd 7.72 4.15 273 7.10 +31.5GrtSoBc GSBC 1.28f 2.3 15 61.65 48.10 14 54.58 +5.7GreenBncp GNBC .40 2.1 14 25.15 16.80 110 19.03 -6.3tGreenBrick GRBK ... ... 12 12.50 8.35 94 8.40 -25.7GreenPlns GPRE .48 2.9 82 21.90 15.25 654 16.34 -3.0tGrnP LP n GPP 1.90 13.6 8 19.30 14.27 58 14.02 -25.0Greensky n GSKY ... ... ...cc 27.02 8.55 1700 9.01 -61.4GrCB NY s GCBC .40 1.3 21 38.00 28.85 3 31.62 -3.0GreenlAc rt GLACR ... ... ... .69 .31 .35 -2.8GreenlAc un GLACU ... ... ... 11.17 10.08 10.23 +1.1GreenlAc n GLAC ... ... ... 9.85 9.63 0 9.75 +.9Greenlight GLRE ... ... ...dd 22.75 10.38 196 10.75 -46.5Greenpro n GRNQ ... ... ... 22.70 2.53 4 4.64 -78.9GrdsmHld n GSUM ... ... ... 13.99 3.68 34 4.42 -51.7Griffin GRIF .45f 1.2 ... 46.50 33.95 9 36.50 -.5GrifolsSA s GRFS .46e 2.1 ... 25.18 17.47 784 21.53 -6.1GrinrdSh n GRIN ... ... ... 20.50 6.40 11 6.52 -61.6GritstOnc n GRTS ... ... ... 27.73 11.22 155 23.70 +66.4Groupon GRPN ... ... ... 5.99 2.80 8660 2.94 -42.4GpAeroCN OMAB 1.71e 4.6 14 58.10 36.02 37 37.52 -9.5GrpoFin GGAL .36e 1.4 ... 73.45 18.30 500 26.44 -59.8GuarntyBc GBNK .65 2.5 16 35.20 23.72 40 25.68 -7.1GuarBcs n GNTY .60f 2.0 19 37.36 28.34 13 30.49 -.5GuarFBc GFED .48 2.1 33 27.39 20.41 2 23.38 +4.7GuardntH n GH ... ... ... 44.25 27.04 508 33.62 +4.4GulfIsland GIFI .04 .5 ...dd 13.95 6.90 15 7.95 -40.8GulfRes GURE ... ... 2 1.66 .75 22 .90 -38.8GulfportE GPOR ... ... 4 13.74 8.11 4047 8.80 -31.0Gyrodyne n GYRO 2.50e ... ... 22.55 17.86 17.99 -10.4H -:H&E Eqp HEES 1.10 5.2 7 44.24 19.57 215 21.04 -48.2HD Supply HDS ... ... 11 46.29 34.31 2128 37.85 -5.4HF Foods n HFFG ... ... ... 15.70 9.75 27 11.93 +21.0HL Acqui n HCCH ... ... ... 10.47 9.50 39 9.62 +.7HL Acq un HCCHU ... ... ... 10.43 10.05 1 10.33 +2.6HL Acq rt HCCHR ... ... ... .45 .35 30 .42 +10.5HMN Fn HMNF ... ... 19 21.90 18.05 0 19.94 +4.4HMS Hldgs HMSY ... ... 88 38.15 14.88 640 35.01 +106.5HTG Mol h HTGM ... ... ...dd 5.83 1.71 329 3.32 +63.5HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.96 -1.6HabitRest HABT ... ... 84 18.30 8.10 370 14.28 +49.5HackettGp HCKT .34 1.9 17 22.84 15.03 93 18.03 +14.8Hailiang n HLG ... ... ... 88.92 39.60 9 63.55 +40.6HainCels lf HAIN ... ... ... 44.37 21.76 1533 22.53 -46.9HalladorE HNRG .16 2.7 7 7.98 5.48 33 5.83 -4.3HallmkFn HALL ... ... ...dd 11.69 8.62 18 11.10 +6.4Halozyme HALO ... ... 30 21.48 14.33 679 15.58 -23.1HamiltnBc HBK ... ... ...dd 16.20 13.50 3 15.11 -1.9HamilLa n HLNE .85 2.3 38 54.59 30.52 85 37.54 +6.1HancJaf n HJLI ... ... ... 5.64 1.64 29 1.95 -62.8HancWhit HWC 1.08 2.7 13 56.40 38.56 510 39.80 -19.6HancWht 45 HWCPL 1.49 6.0 ... 26.54 24.26 4 24.70 -5.3HanmiFin HAFC .96 4.4 11 33.10 17.56 320 21.68 -28.6Hanwha rs HQCL ... ... 24 9.74 5.40 17 9.69 +38.0HarbrOne n HONE ... ... 58 20.01 17.25 36 17.83 -6.9Harmonic HLIT ... ... ...dd 6.32 2.90 380 5.58 +32.9HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 71 6.70 3.05 108 3.56 +7.9HarvCapCr HCAP 1.14a 10.3 8 12.17 9.90 16 11.12 +1.5HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.32 -.5Hasbro HAS 2.52 2.7 59 109.60 79.00 1273 94.89 +4.4HawHold HA .48 1.3 5 44.25 31.46 423 36.41 -8.6Hawkins HWKN .45 1.1 20 42.85 30.55 15 40.04 +13.8HawthornB HWBK .40 1.8 15 24.88 19.23 8 22.33 +11.9HaymkAc n HYAC ... ... ... 10.08 9.50 226 10.06 +5.2HaymkA wt HYACW ... ... ... .95 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.60 9.88 0 10.50 +6.1HaynesIntl HAYN .88 2.5 ...cc 45.14 28.08 131 35.16 +9.7HlthCSvc HCSG .78 1.8 ... 56.20 35.04 699 44.06 -16.4HlthInsInn HIIQ ... ... 26 63.13 20.30 902 34.50 +38.3HealthEqty HQY ... ... 78 101.58 42.92 1105 76.39 +63.7HlthStrm HSTM 1.00e ... 56 31.86 21.15 303 23.62 +2.0HrtlndEx HTLD .08 .4 22 23.89 17.38 502 20.31 -13.0HeartFn HTLF .56 1.0 18 61.95 49.00 50 54.24 +1.1HeatBio rs HTBX ... ... ... 5.00 1.09 347 1.88 -50.9tHebronTc n HEBT ... ... ... 3.30 1.10 2 1.22 -53.6HeidrkStr HSII .52 1.4 ...dd 45.29 20.95 146 36.37 +48.1sHelenTroy HELE ... ... 18 138.39 81.10 326 140.19 +45.5HeliosM rs HMNY ... ... ... 3917.50 .01 55057 .01 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 127 8.00 +2.4HemisMda HMTV ... ... ... 14.25 10.50 26 14.02 +21.4HennesAd s HNNA .44f 3.6 6 20.00 11.36 4 12.30 -25.6HSchein s HSIC ... ... 33 90.52 62.56 1155 86.25 +23.4HrtgeCo HTBK .44 3.1 17 18.10 13.67 96 14.41 -5.9HrtgeFn HFWA .68f 2.0 24 37.40 28.46 134 34.39 +11.7sHeritCryst HCCI ... ... 39 27.33 18.00 260 27.20 +25.1HernTher h HRTX ... ... ...dd 42.90 15.00 1382 24.04 +32.8HerzdCrb CUBA .12e ... ...q 7.54 5.39 11 5.72 -20.0HeskaCorp HSKA ... ... 69 114.50 56.59 35 99.18 +23.7tHexindai n HX .40p ... ... 13.60 5.10 283 5.26 -52.4Hibbett HIBB ... ... 9 29.60 15.50 525 17.47 -14.4tHighSenLn SNLN .79 4.4 ...q 18.41 17.91 2548 17.87 -1.8HighpwrInt HPJ ... ... 2 4.50 2.15 31 2.70 -27.0HghwyH HIHO .40e 10.4 ... 6.55 3.30 5 3.86 -8.1HimaxTch HIMX .10e 2.4 28 13.95 3.99 2444 4.13 -60.4HingmSv HIFS 1.44f .7 19 242.00 195.05 4 212.68 +2.7Histogen h HSGX ... ... ...dd 3.35 .38 979 .45 -78.0Holl ysys HOLI .18e .9 9 28.35 16.00 331 19.87 -10.8Hologic HOLX ... ... ...dd 45.09 35.10 2482 41.57 -2.8HomeBLA HBCP .80f 2.1 15 48.47 34.12 12 38.38 -11.2HomeBcs s HOMB .48 2.4 18 25.38 18.03 598 19.67 -15.4HmFdB LA HFBL .56 1.7 20 37.30 27.00 4 32.75 +16.4HomeStreet HMST ... ... 26 32.60 24.50 51 25.91 -10.5HometBk n HMTA .16 1.1 ... 16.50 10.90 1 14.75 +32.0HomeTrBc HTBI .06p ... 23 30.00 24.20 19 26.45 +2.7HomolMd n FIXX ... ... ...dd 24.40 15.07 84 19.20 +2.9HookerFu HOFT .56 1.9 11 52.75 28.52 22 30.25 -28.7HopeBcp HOPE .56 3.8 13 19.86 13.45 565 14.77 -19.1HopFedBc HFBC .28 1.9 20 18.10 13.63 10 14.65 +3.9HorizBcp s HBNC .40 2.4 14 22.13 16.36 65 16.81 -9.3HorizPhm HZNP ... ... ...dd 23.38 12.55 2071 22.22 +52.2HorizTFn HRZN 1.20 10.6 11q 12.10 9.92 82 11.31 +.8Hor OEXcc QYLD 2.26e 9.9 ...q 25.50 22.31 144 22.91 -6.6HorzDAX DAX .60m 2.3 ... 34.00 25.16 3 25.81 -18.3tHortonwks HDP ... ... ...dd 26.22 15.02 1002 14.51 -27.8HospPT HPT 2.12 8.0 10 31.27 23.83 658 26.42 -11.5HostessBr n TWNK ... ... 20 15.40 9.87 687 11.07 -25.3Hostess wt TWNKW ... ... ... 2.51 1.63 2.23 -4.3HoughMH HMHC ... ... ...dd 10.05 5.10 489 8.60 -7.5HoustWC HWCC .12m 2.0 ... 9.32 5.63 43 6.10 -15.3tHovnEn pf A HOVNP ... ... ... 8.47 4.02 21 3.78 -49.6HowardBcp HBMD ... ... 23 24.20 13.73 19 15.14 -31.2HuazhuGr HTHT ... ... 23 49.60 24.90 1263 27.54 -23.7HubGroup HUBG ... ... 25 56.60 38.40 203 45.16 -5.7HudsonGbl HSON .20 13.6 ...dd 2.44 1.29 22 1.47 -34.7HudsonTc HDSN ... ... 2 6.98 .70 174 1.08 -82.2HuntJB JBHT .96 .9 15 131.74 100.78 891 108.51 -5.6HuntMar un HUNTU ... ... ... 10.94 9.85 10.08 +2.1HunterMar HUNT ... ... ... 10.90 9.68 0 10.04 +2.9HuntMar wt HUNTW ... ... ... .60 .25 .37 +22.9HuntBncsh HBAN .56 3.8 15 16.60 13.13 11984 14.84 +1.9HuntBcs pf HBANO 1.56 6.2 ... 28.68 25.05 15 25.33 -10.0HuntB pfC HBANN 1.47 6.0 ... 26.85 24.15 1 24.70 -5.1Str 7handl n HNDL ... ... ... 25.98 22.70 2 22.79 -9.1Hurco HURC .44 1.1 14 50.50 38.08 7 40.50 -3.8HuronCon HURN ... ... ...dd 57.00 32.05 106 54.01 +33.5HutChMd n HCM ... ... ... 42.25 25.76 680 30.90 -21.6tHuttigBld HBP ... ... ...dd 7.59 2.77 26 2.80 -57.9Hydrognc HYGS ... ... ...dd 12.00 4.95 68 5.45 -50.9tHyreCar n HYRE ... ... ... 6.50 1.90 85 1.82 -64.3I -: I-AMCap n IAM ... ... ... 11.94 5.95 2 10.25 +3.9I-AMCap wt IAMXW ... ... ... .33 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .10 .43 +43.3i3 Vert n IIIV ... ... ... 25.50 13.79 91 18.49 +.8IAC Inter IAC 1.36 .8 37 223.54 118.83 1187 167.31 +36.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.10 2.43 107 2.98 -13.4ICC Hld n ICCH ... ... 69 16.77 14.25 14.50 -10.9ICF Intl ICFI .56 .8 21 82.25 50.10 71 69.88 +33.1ICU Med ICUI ... ... ...cc 321.70 201.65 498 236.00 +9.3IClickInt n ICLK ... ... ...dd 11.40 2.72 119 3.60 -60.2ID Syst IDSY ... ... ...dd 8.05 5.37 3 6.59 -5.0IdexxLab s IDXX ... ... 58 256.22 151.74 575 193.52 +23.7IES Hldgs IESC ... ... 20 20.25 14.90 9 16.69 -3.2IF Bancp IROQ .25 1.1 24 25.04 19.21 22.00 +11.9tIFresh n IFMK ... ... ...dd 18.00 1.15 89 1.13 -91.3IHS Mark INFO ... ... 31 55.99 42.55 2714 50.60 +12.1II-VI IIVI ... ... 23 53.08 31.92 1451 34.49 -26.5IMV Inc n IMV ... ... ... 7.21 4.50 1 5.52 -19.8INTLFCStn INTL ... ... 14 57.00 38.58 72 43.92 +3.3IPG Photon IPGP ... ... 22 264.11 107.59 629 136.13 -36.4iPass rs IPAS ... ... ... 6.76 1.10 1.17 -77.5iPicEnt n IPIC ... ... ... 17.00 3.02 4 3.80 -74.9IQ US Lg n CLRG .08e ... ... 27.80 23.18 5 23.95 -5.3IQIYI n IQ ... ... ... 46.23 15.30 7146 19.53 +25.6tIRSA Prop IRCP .47e 2.2 ... 58.45 21.87 4 21.45 -62.0IRhythm n IRTC ... ... ...dd 98.37 50.37 777 65.89 +17.6iRobot IRBT ... ... 33 118.75 55.77 559 88.88 +15.9iShEMAsia EEMA 1.23e 2.0 ...q 81.27 58.13 47 62.76 -14.9iShTurkey TUR 1.10e 4.3 ...q 46.66 18.88 766 25.53 -41.3iShIntTBd s IGOV ... ... ...q 52.22 47.02 89 47.77 -4.3iShNewZea ENZL 2.01e 4.3 ...q 51.06 43.66 9 47.14 -.7iSh1-3yITB ISHG .20e .2 ...q 87.67 79.78 8 80.99 -3.8iShSelDiv DVY 3.03e 3.1 ...q 102.54 91.67 986 97.21 -1.4iShGTimb WOOD .94e 1.5 ...q 83.88 64.09 16 64.64 -9.1iShEurFn EUFN .74e 4.0 ...q 25.85 17.83 500 18.55 -20.4iShAsiaexJ AAXJ 1.30e 2.0 ...q 83.52 60.48 520 65.14 -14.6iShEMInfr EMIF .93e 3.4 ...q 35.28 26.58 2 27.47 -16.5iShGClnEn ICLN .33e 3.8 ...q 10.08 7.87 125 8.63 -7.4iShACWX ACWX 1.00e 2.3 ...q 53.74 42.56 2470 44.15 -11.6iSh ACWI ACWI 1.43e 2.1 ...q 77.54 66.23 11798 68.53 -4.9iSEafeSC SCZ 1.51e 2.7 ...q 69.19 54.46 998 55.50 -14.0iShEMBd EMB 5.27e 5.1 ...q 116.86 103.20 2510 103.66 -10.7iShGnmaBd GNMA .75e 1.6 ...q 49.82 47.27 8 47.82 -3.4iSh7-10yTB IEF 1.96 1.9 ...q 106.55 99.60 3448 101.29 -4.1iSh1-3yTB SHY .52 .6 ...q 84.16 82.83 1548 83.19 -.8iShEurRE IFEU 1.46e 4.0 ...q 42.63 36.05 1 36.84 -10.5iShIntlRE IFGL 1.48e 5.3 ...q 31.77 26.99 116 27.85 -7.2iShEuroSC IEUS 1.08e 2.2 ...q 62.36 48.29 19 48.36 -16.4iShs SOX SOXX 1.55e 1.0 ...q 198.84 151.58 860 159.25 -6.2iShIndia50 INDY .15e .4 ...q 39.29 31.04 107 34.10 -8.1iShNsdBio s IBB ... ... ...q 122.97 100.22 1649 102.80 -3.7iShMBS MBB 3.04e 2.4 ...q 106.90 101.75 744 102.75 -3.6iShBrUSIn s USIG ... ... ...q 56.23 52.33 399 52.42 -6.4iShIntTr s IGIB ... ... ...q 54.89 52.00 382 52.17 -4.5iShShrtT s IGSB ... ... ...q 52.47 50.59 788 51.55 -1.4iSh3-7yTrB IEI 1.78 1.5 ...q 123.05 118.15 371 119.47 -2.2iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 51.41 499 54.10 -2.3iSCorUSGr s IUSG .72e 1.3 ...q 62.57 51.60 906 55.71 +3.6iShShtTrB SHV .03e ... ...q 110.47 110.18 1519 110.39 +.1tiShUSPfd PFF 2.13a 6.0 ...q 38.72 35.53 2206 35.55 -6.6iShCrShUS s ISTB ... ... ... 50.02 48.64 240 48.77 -2.1iShSCGrth IJT 1.54e .9 ...q 209.28 160.85 75 178.35 +4.8Iberiabnk IBKC 1.64 2.2 17 87.55 69.69 284 73.15 -5.6tIberia pfB IBKCP 1.66 6.4 ... 30.16 25.80 5 25.75 -9.2Iberiab pfC IBKCO 1.65 6.3 ... 28.45 25.96 2 26.30 -6.4Icahn Ent IEP 7.00 10.4 28 81.88 51.01 81 67.32 +27.0IchorHld n ICHR ... ... 6 34.79 15.10 394 16.50 -32.9Icon PLC ICLR ... ... 31 155.33 101.22 281 127.95 +14.1IconixBrnd ICON ... ... ...dd 2.56 .14 1493 .17 -87.1IdealPower IPWR ... ... ...dd 2.85 .27 324 .36 -74.6Ideanom h IDEX ... ... ...dd 7.00 1.41 454 1.76 -61.8Identive lf INVE ... ... ...dd 6.87 2.84 6 5.62 +68.3IderaPh rs IDRA ... ... ... 20.40 5.20 172 7.25 -57.0iKangHlth KANG ... ... 7 21.01 14.25 28 16.83 +6.5Ikonics IKNX ... ... ... 13.03 7.25 1 9.11 +21.1Illumina ILMN ... ... 74 372.61 207.51 1353 301.59 +38.0ImageSens ISNS ... ... ...dd 6.75 2.50 6 5.84 +98.0 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 11 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 44

Immersn h IMMR ... ... 5 17.71 5.87 223 9.13 +29.3ImmuCell ICCC ... ... 84 9.30 6.50 0 7.55 -14.1ImmuneDs IMDZ ... ... ...dd 5.05 1.29 227 1.35 -65.4ImunoGn IMGN ... ... ...dd 13.41 5.24 2185 5.54 -13.6Imunmd IMMU ... ... ...dd 27.33 8.68 1451 18.49 +14.4Immuron n IMRN ... ... ... 16.70 4.82 0 7.93 +49.8Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 31 2.61 +66.2ImpaxLabs IPXL ... ... ...dd 21.75 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 215 56.02 +41.1Impinj n PI ... ... ... 28.48 9.95 174 19.48 -13.5ImprimisP IMMY ... ... ...dd 5.79 1.45 519 5.00 +194.1Incyte INCY ... ... ...dd 106.95 58.33 1664 64.25 -32.2IndBkMA INDB 1.52 1.9 21 95.00 66.90 70 78.93 +13.0IndBkMI IBCP .60 2.6 18 27.10 21.11 66 22.79 +2.0IndepBkTX IBTX .56 1.0 14 79.00 52.71 119 57.35 -15.2IndusAcq n INDU ... ... ...dd 11.74 9.68 440 10.26 +5.2IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.10 +10.4IndSvAm lf IDSA ... ... ... 2.70 1.45 9 1.64 IndLogis n ILPT .60e ... 36 24.70 17.21 195 21.46 -8.1Innera INFN ... ... ...dd 12.39 4.11 2691 4.59 -27.5InnityPh INFI ... ... ...dd 2.92 1.26 2516 1.41 -30.5InaRx n IFRX ... ... 57 42.83 14.53 67 26.35 +25.8InfoSvcs III .20f 4.6 6 5.45 3.83 171 4.34 +4.1tInfrEnAlt IEA ... ... ... 11.27 7.71 57 7.45 -24.9InfrEnAl wt IEAW ... ... ... .99 .53 .93 +18.2InglesMk h IMKTA .66 2.1 13 37.65 24.30 50 30.83 -10.9InnerWkgs INWK ... ... 13 11.04 3.93 275 4.51 -55.0Innodata INOD ... ... ...dd 1.54 .96 247 1.48 +8.8Innophos IPHS 1.92 6.9 25 50.40 27.46 109 27.74 -40.6Innospec IOSP .90f 1.2 29 83.20 62.13 57 74.32 +5.3tInnovBio rs INNT ... ... ... 50.50 2.65 389 2.49 -59.2MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0tInnovSolu ISSC ... ... 9 3.80 2.09 7 2.08 -29.3Innoviva INVA 1.00 6.1 16 17.99 12.61 679 16.48 +16.1Inogen INGN ... ... 94 287.79 112.78 825 137.45 +15.4Inovalon n INOV .12p ... ... 16.20 8.90 415 11.22 -25.2InovioPhm INO ... ... ...dd 6.30 3.64 651 5.01 +21.3Inpixon rs INPX ... ... ... 657.60 3.00 105 3.35 -98.7InseegoCp INSG ... ... ...dd 4.49 1.45 357 3.68 +128.6InsightEnt NSIT ... ... 15 56.86 32.11 193 44.57 +16.4Insignia s ISIG .70e ... ...dd 2.40 1.03 20 1.70 +42.9Insmed INSM ... ... ...dd 33.94 13.85 780 17.04 -45.3InspEnt INSE ... ... ... 12.15 4.40 11 6.27 -36.1Insteel IIIN .12a .4 17 43.78 24.51 72 27.14 -4.2Insulet PODD ... ... ...dd 108.91 67.43 696 76.03 +10.2InsysTher s INSY ... ... ...dd 14.00 5.04 448 6.72 -30.1IntecPhm n NTEC ... ... ...dd 7.50 3.55 156 5.60 +8.7IntegLfSc s IART ... ... 60 67.50 45.96 447 52.37 +9.4IntgDv IDTI ... ... 2 47.45 26.96 1923 46.86 +57.6IntegMed n IMTE ... ... ... 44.00 1.85 3 6.06 +7.6Intel INTC 1.20 2.5 18 57.60 42.04 26435 48.00 +4.0Intellia n NTLA ... ... ...dd 35.99 16.33 413 16.70 -13.1IntParfum IPAR .84 1.4 38 67.50 41.30 113 58.98 +35.7InterceptP ICPT ... ... ...dd 133.74 51.05 620 103.83 +77.7InterDig IDCC 1.40 1.9 13 85.85 68.22 401 74.93 -1.6Interface TILE .26 1.6 20 26.25 15.79 384 16.04 -36.2Intergroup INTG ... ... ...dd 39.35 21.30 29.57 +24.0IntlnkEl n LINK ... ... 52 7.08 2.50 3.61 -30.9Intermolec IMI ... ... ...dd 1.98 .88 100 .93 -32.1tInternap rs INAP ... ... ... 18.49 6.08 485 5.96 -62.1IntlBcsh IBOC .66 1.7 15 47.95 36.65 117 39.24 -1.2IntlMonExp IMXI ... ... ... 13.38 9.06 29 12.21 +23.1IntlSpdw ISCA .47f 1.1 8 49.95 35.12 218 42.73 +7.2IntrntGold IGLD ... ... ... 10.91 2.11 25 2.85 -66.3IntrntInitJ IIJI .12e 1.1 ... 12.50 8.76 3 10.68 +17.2IntrpDia rs IDXG ... ... 1 1.78 .77 614 1.13 +10.8IntersENT XENT ... ... ...dd 42.95 25.15 214 29.70 -8.3Intersectns INTX ... ... ...dd 3.63 1.29 438 3.59 +58.8Intevac IVAC ... ... 97 7.70 4.21 9 4.83 -29.5IntraCellu ITCI ... ... ...dd 25.82 14.31 435 15.26 +5.4tIntrexon XON ... ... ...dd 20.16 9.52 1443 9.50 -17.5IntriCon IIN ... ... ...cc 76.80 15.75 317 32.65 +64.9Intuit INTU 1.88f .9 44 231.84 150.43 3262 199.24 +26.3IntSurg s ISRG ... ... 70 581.12 359.75 1107 482.67 +32.3InBLDR As ADRA .72e 2.4 ...q 37.70 28.83 30.00 -13.2InBLDR Dv ADRD .72e 3.4 ...q 25.31 20.33 11 20.92 -11.1InBLDR Em ADRE .60e 1.6 ...q 48.92 35.83 3 37.56 -12.9InBLDR Eu ADRU .78e 3.9 ...q 24.65 19.87 1 20.23 -11.7In SCMatII PSCM .41e .9 ...q 57.10 45.09 1 46.59 -11.0InSC UtilII PSCU 1.21e 2.2 ...q 58.23 47.05 12 56.10 +6.2InOpYCmd PDBC ... ... ...q 19.48 16.55 1182 16.81 -3.7InvMltStr LALT ... ... ...q 25.26 19.26 2 22.26 +4.8InvGDrChi PGJ .20e .6 ...q 50.87 31.58 11 33.33 -25.7InvDivAch PFM .50e 1.9 ...q 28.05 24.48 11 26.73 +1.1InvHiYlDv PEY .68 3.9 ...q 18.61 16.53 103 17.44 -2.1InvIntlDiv PID .65e 4.3 ...q 17.38 14.42 140 15.09 -8.8tInvNsdMo DWAQ .06e .1 ...q 118.73 92.59 3 91.83 -10.5sInvUtils PUI .63e 2.1 ...q 30.33 23.64 31 30.38 +9.2InvWtrRs PHO .18e .6 ...q 32.54 28.20 30 30.00 -.9InvBuybk PKW .52e .9 ...q 63.49 54.97 49 57.78 -2.1InvNasIntn PNQI ... ... ...q 147.75 110.42 33 112.40 -2.9InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 52 127.05 -2.2InvBasMat PYZ .61e 1.0 ...q 75.26 57.45 2 60.46 -14.4Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 3 50.19 -.2InvTechM PTF .26e .5 ...q 68.67 50.81 30 51.75 -1.8InvDWA M PDP .11e .2 ...q 60.23 49.44 144 51.18 -.9InvInds PRN .19e .3 ...q 66.55 53.00 2 55.37 -9.2InvHlthcr PTH ... ... ...q 99.51 66.32 38 76.62 +6.3Inv Fincl PFI .14e .4 ...q 37.29 30.38 2 31.73 -9.6InvEngy PXI .69e 2.0 ...q 46.64 33.85 24 34.57 -12.4InvCnsStp PSL .67e .9 ...q 73.71 62.30 63 71.46 +9.8In1-30TrII PLW .72 2.3 ... 33.07 30.32 3 30.82 -6.0InSC InfoII PSCT .08e .1 ...q 89.80 71.21 9 73.26 -4.2InSC Ind II PSCI .40e .6 ...q 76.19 59.76 4 63.41 -1.7InSC HCrII PSCH ... ... ...q 145.25 93.63 81 121.93 +23.8InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 10 54.73 +.4InSC EgyII PSCE .14e 1.1 ...q 18.77 12.18 9 12.45 -19.2InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 3 79.30 +6.0InSC CnDsII PSCD .35e .6 ...q 72.14 56.45 1 60.31 -1.4PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.41 23.97 0 24.50 -1.5InKBWRg II KBWR .79e 1.5 ...q 61.23 47.65 13 51.99 -7.2InP&CInsII KBWP .69e 1.1 ...q 65.50 57.50 1 60.13 +1.2InKbwReit KBWY 1.55 5.0 ...q 36.83 29.75 71 30.84 -12.9InKbwHiD II KBWD 1.48 6.8 ...q 24.10 21.02 45 21.90 -7.2In KBWBkII KBWB .58e 1.1 ...q 60.38 48.33 471 51.98 -5.5InIntByb II IPKW .29e .9 ...q 40.14 30.00 25 31.15 -17.1InGlbWtII PIO .34e 1.4 ...q 27.16 22.98 1 24.18 -7.1InGlGoldII PSAU .10e .6 ...q 21.02 14.29 1 16.03 -18.4InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.84 3 25.97 -5.1In IntlLB II IDLB ... ... ...q 32.01 26.32 2 27.30 -9.4InDWATcR II DWTR ... ... ...q 32.23 25.53 6 25.89 -8.4tInTactII DWIN 1.18 4.9 ... 27.36 24.17 2 24.10 -10.4In SmCMoII DWAS .07e .1 ...q 59.52 46.21 48 47.18 -3.2InDWA MoII DWLV ... ... ... 34.27 29.02 3 29.71 -11.3InEmMomII PIE .12e .7 ...q 22.22 15.42 116 16.25 -20.9InDevMoII PIZ .26e 1.1 ...q 29.70 23.58 111 24.18 -12.5Inv QQQ QQQ 1.31e .8 ...q 175.21 150.13 65718 162.06 +4.0Investar ISTR .18f .7 23 29.90 22.53 15 24.32 +1.0InvestBncp ISBC .44f 3.6 18 14.69 10.27 1425 12.19 -12.2InvTitl ITIC 1.60a .8 15 221.88 156.00 5 194.53 -1.9tInVivoTh rs NVIV ... ... ...dd 33.75 1.84 56 1.87 -90.3IonisPhm IONS ... ... ...cc 57.92 39.07 664 53.62 +6.6IovanceTh IOVA ... ... ...dd 19.90 7.85 1156 8.89 +11.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 39.82 29.29 2 36.61 +15.5iPUST5yBull DFVL ... ... ... 65.64 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 12.51 96 26.82 +77.0Iridex IRIX ... ... ...dd 9.52 4.23 6 4.90 -35.7IridiumCm IRDM ... ... 25 24.10 10.75 1543 21.53 +82.5Iridium pfB IRDMB 16.88 2.5 ... 817.58 398.26 678.00 +68.7IronwdPh IRWD ... ... ...dd 21.20 11.02 2106 11.96 -20.2iShRUT P n AMCA .26e ... ... 29.02 25.28 1 27.30 -.2tiSh USD n SUSC ... ... ... 25.49 23.63 15 23.63 -7.2iSh 1-5Yr n SUSB ... ... ... 25.21 24.33 5 24.38 -2.3iShExpoTc XT .14p ... ...q 39.15 33.75 93 35.01 -1.2iSh USA ESGU .92e 1.6 ... 64.77 55.55 7 59.02 +1.2tiShHYlexOG HYXE ... ... ... 51.49 49.07 1 49.10 -3.8tiShFallAn n FALN 1.48a 5.8 ... 30.06 25.24 7 25.32 -6.7iSh Esg Eafe ESGD ... ... ... 72.49 58.86 60 60.85 -10.3iSh GlbImp SDG 1.18e 2.1 ... 62.84 52.50 1 55.23 -6.7iShCTotBd s IUSB ... ... ...q 51.08 48.34 166 48.64 -4.4iShCHGer HEWG .68e 1.8 ...q 30.35 24.75 119 25.19 -12.2iSh UAE UAE .63e 4.2 ...q 18.08 14.73 4 15.02 -10.6siSh Qatar QAT .66e 3.5 ...q 19.12 13.01 24 18.90 +16.7iShCmdSel COMT 1.89e 5.2 ...q 40.62 34.74 91 36.04 -.8iShGblGld rs RING ... ... ...q 20.35 13.33 52 15.04 -20.0Isramco ISRL ... ... ...dd 135.05 92.00 1 122.50 +17.1Iteris ITI ... ... ...dd 7.88 3.62 83 4.34 -37.7tIterumTh n ITRM ... ... ... 13.00 5.31 6 5.34 -58.4Itron ITRI ... ... ...dd 77.40 49.59 272 52.67 -22.8IturanLoc ITRN .96 2.8 18 36.72 29.25 42 33.95 -.7IvyNxFoc 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 ... ... ... 7.60 .80 156 1.46 -67.7J -:J&J Snack JJSF 1.80 1.2 24 162.80 125.98 47 153.71 +1.2j2Global JCOM 1.70f 2.4 25 91.58 69.09 270 70.35 -6.2tJD.com JD ... ... 11 50.68 21.46 42080 21.11 -49.0tJMU Ltd rs JMU ... ... ... 7.95 .97 148 .95 -81.4JackHenry JKHY 1.48 1.1 31 163.68 112.24 630 135.27 +15.7JackInBox JACK 1.60 2.0 21 108.55 75.09 984 79.64 -18.8JaguarHl rs JAGX ... ... ... 2.20 .40 215 .43 -38.6JkksPac JAKK ... ... ...dd 3.33 1.95 40 2.31 -1.7JRiverGrp JRVR 1.20a 3.2 25 43.47 32.17 61 37.54 -6.2JanusSmC JSML ... ... ... 51.25 34.99 8 38.89 +5.8JanSmMid JSMD ... ... ... 47.85 36.80 7 40.07 +3.2JanLTCar n OLD ... ... ... 27.56 21.60 9 26.49 +10.7JanObes n SLIM ... ... ... 40.01 29.39 2 33.05 +6.6JanOrgan n ORG ... ... ... 36.00 28.33 2 28.85 -16.5tJason Inds JASN ... ... ...dd 3.88 1.90 104 2.08 -12.2Jason wt JASNW ... ... ... .02 .01 .02 -17.4JazzPhrm JAZZ ... ... 20 184.00 130.15 727 143.19 +6.3JensynAc n JSYN ... ... ... 12.00 9.31 10.50 +1.9JensynAc rt JSYNR ... ... ... .30 .20 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .05 .05 -86.7JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 18 7.50 -12.7JetBlue JBLU ... ... 16 23.08 15.76 4958 17.73 -20.6JetPay h JTPY ... ... ...dd 5.29 1.60 34 5.03 +98.0JewettCm s JCTCF ... ... 21 10.00 6.50 7 7.40 -1.3JohnsnOut JOUT .56f .8 15 107.36 59.13 35 68.41 +10.2JointCorp JYNT ... ... ...dd 9.64 4.67 20 7.93 +59.9JounceTh n JNCE ... ... ... 29.25 3.30 245 4.59 -64.0K -:KBL Merg n KBLM ... ... ... 10.69 9.68 10.14 +4.4KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .25 -13.8KBL Mg un KBLMU ... ... ... 11.50 10.06 10.56 +3.9KBS Fash rs KBSF ... ... ... 11.70 3.06 4 4.15 +.2KCAP Fin KCAP .40 12.9 ... 3.58 2.91 49 3.10 -9.1KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 4 25.02 -.3KEYW Hld KEYW ... ... ...dd 9.84 4.96 421 8.45 +44.0KLA Tnc KLAC 3.00 3.2 11 123.96 84.59 2484 92.33 -12.1tKLX EnS n KLXE ... ... ... 36.13 26.77 272 26.53 -11.5KVHInd KVHI ... ... ...dd 14.15 9.05 22 11.04 +6.7KaiserAlu KALU 2.20 2.3 34 119.66 86.62 55 95.16 -10.9Kala Ph n KALA ... ... ... 22.10 6.13 285 6.27 -66.1Kalvista rs KALV ... ... ...dd 23.97 7.73 58 19.66 +101.6Kamada KMDA ... ... ... 6.45 4.26 3 5.23 +10.1KandiTech KNDI ... ... ... 8.25 3.60 493 4.40 -35.3Karyophm KPTI ... ... ...dd 21.71 9.00 366 10.68 +11.3KaziaTh rs KZIA ... ... ... 6.68 2.04 1 2.56 -19.5KearnyF s KRNY .20f 1.5 50 15.35 12.33 189 12.95 -10.4KellySA KELYA .30 1.3 22 32.31 21.44 72 22.55 -17.3KellySB KELYB .30 1.3 13 34.30 21.50 23.40 -17.9KemPhm n KMPH ... ... ...dd 8.40 2.00 33 2.56 -36.8KY FstFd KFFB .40 5.0 33 9.70 7.40 20 7.94 -11.3tKeryxBio KERX ... ... ...dd 5.98 2.72 1505 2.70 -41.9KewnSc KEQU .76f 2.7 16 38.80 25.15 2 28.31 -2.3KeyTrn KTCC ... ... 14 8.60 6.74 9 6.84 +.3Kforce KFRC .72 2.3 23 43.51 23.80 181 30.70 +21.6KimballEl KE ... ... 17 21.15 15.75 56 17.01 -6.8KimballInt KBAL .32 2.0 16 20.17 15.66 52 15.91 -14.8KindredBio KIN ... ... ...dd 15.75 7.30 92 12.41 +31.3KingldJw KGJI ... ... 2 2.34 .85 19 1.02 -49.5Kingstone KINS .40 2.4 26 21.70 13.21 10 16.36 -13.0KingtoneW KONE ... ... ... 9.90 3.60 7.67 +79.2 KiniksaPh n KNSA ... ... ...dd 32.88 13.04 43 16.27 -16.4KinsaleCp n KNSL .28 .5 ... 64.97 41.40 37 60.65 +34.8Kirklands KIRK ... ... 27 13.48 8.55 188 9.06 -24.3tKitovPh n KTOV ... ... ... 3.81 1.15 87 1.16 -49.1KitovPh wt KTOVW ... ... ... .80 .44 .67 +11.7KodiakSc n KOD ... ... ... 11.10 7.82 57 8.79 -13.5KonaGrill KONA ... ... ...dd 3.00 1.46 7 1.76 +.6tKopinCp KOPN ... ... ...dd 3.95 1.61 216 1.62 -49.4KornitDig n KRNT ... ... ... 23.90 11.70 343 21.76 +34.7Koss h KOSS ... ... ...dd 4.69 1.40 12 2.20 -28.8KraftHnz n KHC 2.50 4.8 15 82.48 50.41 6092 51.89 -33.3KratosDef KTOS ... ... ...dd 16.09 8.90 1246 14.46 +36.5KrystlBio n KRYS ... ... ... 24.89 8.03 59 20.67 +96.5Kulicke KLIC .48 2.4 42 28.69 19.29 701 19.90 -18.2KuraOnc n KURA ... ... ...dd 24.03 10.20 242 12.40 -19.0L -:LCNB Corp LCNB .64 3.9 14 22.84 16.12 8 16.42 -19.7LF CapA n LFAC ... ... ... 10.10 9.55 9.69 +.6LF CapA un LFACU ... ... ... 10.20 8.04 1 10.06 +.6LGI Homes LGIH ... ... 7 81.88 37.16 708 41.92 -44.1LHC Grp LHCG ... ... 46 103.79 58.65 228 95.91 +56.6LKQ Corp LKQ ... ... 16 43.86 25.35 2283 27.49 -32.4LM FdA wt h LMFAW ... ... ... .30 .03 .05 +28.2LM FdgA rs LMFA ... ... ... 66.50 1.26 279 1.39 -91.2LPL Fincl LPLA 1.00 1.6 22 73.28 49.17 597 62.56 +9.5LRAD h LRAD .04 1.5 ...dd 3.58 1.94 26 2.67 +7.2LSI Ind lf LYTS .20 4.7 19 8.88 3.98 31 4.24 -38.4LaJollaPh LJPC ... ... ...dd 41.36 13.89 280 15.06 -53.2LakeShBc h LSBK .40 2.6 34 18.00 14.64 15.40 -10.2LakeldB LBAI .46 2.8 15 21.90 15.58 141 16.30 -15.3Lakelnd s LKFN 1.04 2.3 18 52.43 39.41 77 45.07 -7.1LakeInd LAKE ... ... 11 16.85 12.18 8 13.70 -5.8LamResrch LRCX 4.40 3.1 14 234.88 133.42 2528 143.74 -21.9LamarAdv LAMR 3.64 4.8 25 80.68 61.36 481 76.50 +3.0sLancastrC LANC 2.60f 1.4 43 183.76 115.81 108 182.37 +41.1Landcad n LCA ... ... ... 13.05 9.89 11.94 +20.1Landcad wt LCAHW ... ... ... .74 .59 .69 -1.3Landcad un LCAHU ... ... ... 17.23 9.65 13.14 +24.9Landec LNDC ... ... 17 15.60 11.60 33 14.49 +15.0LandBncp LARK .80b 3.0 11 29.48 24.57 4 26.44 -8.8LandmInfr LMRK 1.47 11.2 20 18.75 12.43 70 13.07 -27.8LandIn pfA LMRKP 2.00 8.5 ... 25.75 21.76 6 23.48 -7.1LndInf un B LMRKO 1.98 8.7 ... 25.51 22.15 4 22.72 -10.9LandInf pfC LMRKN 1.75 8.1 ... 25.22 21.09 25 21.59 -10.9LandsEnd LE ... ... 18 31.15 11.05 167 17.83 -8.8Landstar LSTR .66 .6 23 128.70 95.15 222 106.28 +2.1Lantheus n LNTH ... ... 5 24.45 12.59 210 16.30 -20.3Lantronix LTRX ... ... ... 6.47 1.84 24 3.29 +62.9Lattice LSCC ... ... ...dd 8.90 5.05 469 5.52 -4.5LaureatE n LAUR ... ... ... 17.15 10.56 1318 14.99 +10.5Lawsn LAWS ... ... 9 36.90 21.00 10 31.05 +25.5Lazydays n LAZY ... ... 18 11.10 4.41 59 5.30 -52.3LeMaitreV LMAT .28 1.0 26 41.28 25.63 122 27.44 -13.8LeapTh n LPTX ... ... ... 10.25 3.46 24 3.75 -39.9LegacyRes LGCY ... ... ...dd 10.54 1.07 713 2.36 +46.6LegacyTxF LTXB .88 2.2 17 47.18 35.16 215 39.38 -6.7LM DevDvr DDBI ... ... ...q 31.49 26.69 27.62 -6.9LM EMDvr EDBI ... ... ...q 35.60 27.09 28.44 -13.9LM USDvrs UDBI ... ... ...q 34.50 30.14 32.42 +2.8LM LoVHiD LVHD ... ... ...q 32.10 28.75 38 30.98 -1.8LM Gl Inf n INFR ... ... ... 30.05 26.18 26.91 -8.7LM WstAs n WBND ... ... ... 24.98 24.68 0 24.81 -.4LM SC Qu n SQLV ... ... ... 31.00 26.00 1 27.47 +.8LeisAcq n LACQ ... ... ... 9.80 9.55 1 9.80 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.30 9.30 1 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 183.25 150 226.50 -33.5LevOneBc n LEVL .06e ... 30 30.79 25.51 7 26.32 -10.0LexiPhm rs LXRX ... ... ...dd 13.97 7.42 371 8.25 -16.5LexnFint n LX ... ... 62 20.00 9.11 302 9.90 -28.8LianlouSm LLIT ... ... ... 3.69 1.40 1 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 254 82.14 -3.4LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 680 81.70 -4.1LibExpA n LEXEA ... ... ... 50.82 35.89 394 39.09 -11.8LibExpB n LEXEB ... ... ... 50.51 39.17 0 39.63 -12.0LibtyGlobA LBTYA ... ... ...dd 39.73 23.17 1379 23.67 -34.0LibtyGlobB LBTYB ... ... ... 39.00 24.88 25.29 -28.9LibtyGlobC LBTYK ... ... ... 37.86 22.56 2687 23.20 -31.4LibLA A n LILA ... ... ...dd 24.00 16.88 137 17.89 -17.1LibLA C n LILAK ... ... ...dd 23.92 16.75 657 17.82 -16.7LibMSirA n LSXMA ... ... ... 48.57 38.14 632 38.76 -2.3LibMSirB n LSXMB ... ... ... 49.94 38.62 40.80 -8.3LibMSirC n LSXMK ... ... ... 48.56 38.11 837 38.69 -2.4LibMBrA n BATRA ... ... ... 27.93 21.35 64 24.10 +9.3LibMCFor FWONK ... ... ... 39.62 28.37 1288 29.87 -12.6LibMAFor FWONA ... ... ... 37.93 27.22 331 28.68 -12.3LibMBrC n BATRK ... ... ... 27.96 21.61 126 23.95 +7.8LibTripA A LTRPA ... ... ...cc 20.63 8.15 336 17.62 +86.9LibTripA B LTRPB ... ... 72 21.98 9.00 18.70 +98.9LifetimeBr LCUT .17 1.6 25 19.25 9.00 18 10.80 -34.5Lifevant rs LFVN ... ... ... 13.29 3.20 76 11.40 +139.5LifewayFds LWAY ... ... 9 10.45 2.01 89 2.80 -65.0LigandPh LGND ... ... 25 278.62 126.50 480 148.54 +8.5LightPath LPTH ... ... 46 2.75 1.65 37 1.84 -17.1Lightbrdg rs LTBR ... ... ... 4.80 .54 307 .75 -38.7Limbach n LMB ... ... ...dd 15.22 5.55 118 5.90 -57.3tLimelghtN LLNW ... ... ... 5.96 3.33 846 3.30 -25.2LimestBcp LMST ... ... ...dd 17.65 11.91 0 15.15 +5.8Limoneira LMNR .25 1.0 18 33.42 19.62 77 24.51 +9.4LincEdSv LINC .08 3.0 ...dd 2.89 1.49 15 2.65 +31.2LincElec LECO 1.88 2.3 23 101.34 75.07 497 82.63 -9.8LindbladEx LIND ... ... 68 15.88 8.66 76 12.96 +32.4Lindblad wt LINDW ... ... ... 1.65 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 3.74 1.03 38 1.39 -59.6LiqMedia g YVR ... ... ...dd 2.30 .96 1.15 -29.4LiquidTch n LQDA ... ... ... 38.46 10.52 21 21.61 +94.7Liquidity LQDT ... ... ...dd 8.00 4.34 40 6.47 +33.4Littelfuse LFUS 1.72 1.0 36 238.11 163.43 92 179.25 -9.4LivaNova n LIVN ... ... 40 131.54 76.14 633 120.16 +50.4LiveOakB n LOB .12 .6 7 32.95 18.15 274 18.60 -22.0LiveVent rs LIVE ... ... ...cc 26.50 6.53 4 7.83 -51.0LiveXLve n LIVX ... ... ... 11.11 2.52 22 3.88 -3.0LivePrsn LPSN ... ... ...dd 27.40 10.80 629 19.24 +67.3LogicBio n LOGC ... ... ... 15.86 7.26 46 13.97 +21.5Logitech LOGI .63e 1.9 24 49.96 32.66 267 33.09 -1.6LogMeIn LOGM 1.20 1.4 77 134.80 74.87 579 85.11 -25.7LoneRs n LONE ... ... ... 11.24 3.30 107 7.00 +76.3LongAcq un LOACU ... ... ... 10.99 10.00 1 10.16 +.3LongAcq rt LOACR ... ... ... 4.40 .35 63 .40 LongevAc n LOAC ... ... ... 9.95 9.65 9.80 +1.6LoopInd n LOOP ... ... ... 19.00 7.20 39 7.99 -44.8LoralSpac LORL ... ... ...dd 49.10 36.85 119 44.65 +1.4Lovesac n LOVE ... ... ... 28.88 16.46 22 19.99 -16.7LoxoOncol LOXO ... ... ...dd 208.95 71.45 295 150.18 +78.4lululemn gs LULU ... ... 57 164.79 65.30 2690 126.99 +61.6Lumentm n LITE ... ... 6 74.40 37.00 2077 39.44 -19.3Luminex LMNX .24 .9 35 35.37 18.62 201 26.54 +34.7LunaInn h LUNA ... ... ...cc 4.32 1.95 19 3.40 +39.9LuthBur n LBC .23 2.3 ... 13.60 9.23 13 9.84 -18.3M -: MACOM MTSI ... ... ...dd 38.36 13.07 966 16.71 -48.6MAM Soft MAMS ... ... 32 9.26 6.68 2 8.25 +9.8MB Fncl MBFI .96 2.1 21 51.59 39.15 406 44.94 +.9MB Fin pfC MBFIO 1.50 6.1 ... 26.48 24.20 8 24.50 -6.8MBT Fnl MBTF .40 3.6 17 12.49 9.43 70 11.25 +6.1MCBC n MCFT ... ... 12 39.50 20.44 211 26.62 +19.8MDC Pr gs MDCA .84 33.2 1 11.90 2.28 483 2.53 -74.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 468 2.73 +30.0MER Tel rs MTSL ... ... ... 6.45 .99 66 1.65 -21.8MGE Engy MGEE 1.35 2.1 29 68.05 51.05 43 64.18 +1.7MGP Ing MGPI .32 .5 41 99.73 64.06 175 69.25 -9.9MICT Inc MICT ... ... ...dd 1.94 .58 27 .69 -38.3MKS Inst MKSI .80 1.1 10 128.28 67.83 460 70.92 -25.0MMA Cap MMAC ... ... 4 30.58 23.70 11 26.73 +10.0MSB Fin MSBF .92f 4.9 ...cc 21.95 17.07 0 18.93 +6.3MTS MTSC 1.20 2.5 13 57.50 42.00 63 48.03 -10.6MTchAcq n MTEC ... ... ... 11.80 9.17 5 9.97 +3.7MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.38 9.94 11.10 +10.2MVB Fin n MVBF .12f .7 ... 20.40 14.65 5 18.12 -9.9MYOS MYOS ... ... ...dd 2.50 1.03 0 1.18 -13.1MYR Grp MYRG ... ... 20 40.81 28.93 90 30.04 -15.9Macatawa MCBC .28f 2.7 18 12.92 9.57 45 10.34 +3.4MackFn MFNC .48 3.0 14 17.58 14.75 2 15.75 -.9MacroGen MGNX ... ... ...dd 32.74 15.48 224 16.88 -11.2MadrigP rs MDGL ... ... ...dd 325.98 40.28 761 120.50 +31.3Magal MAGS ... ... ...cc 6.48 4.60 5 5.28 +4.3tMagellnHlt MGLN ... ... 13 112.25 54.71 298 54.40 -43.7Magenta n MGTA ... ... ... 16.33 6.10 25 7.65 -47.3MagicSft MGIC .29e 3.6 18 9.25 7.75 36 8.06 -3.8MagneG rs MNGA ... ... ... 7.14 .13 17575 .30 -93.8MagyarBc MGYR ... ... 68 13.75 12.05 12.25 -4.3MaidenH MHLD .20m 8.0 ...dd 9.10 2.15 551 2.52 -61.9MMyTrip MMYT ... ... ...dd 41.70 20.82 323 22.78 -23.7MalibuBoat MBUU ... ... 33 59.57 27.85 215 44.41 +49.4MalvernBc MLVF ... ... 11 28.20 19.08 6 19.47 -25.7MamEngy n TUSK .50 2.0 ... 42.30 16.88 174 25.40 +29.4ManTech MANT 1.00 1.8 18 68.11 46.00 163 55.45 +10.5ManhAssc MANH ... ... 31 62.39 39.10 415 47.54 -4.0ManhBrCa LOAN .48 8.0 14 8.00 5.70 14 5.97 +.4Manitex MNTX ... ... ...dd 13.26 6.97 86 7.27 -24.3MannKd rs MNKD ... ... ...dd 4.05 .98 1824 1.73 -25.4Mannatech MTEX 2.00 11.9 20 22.40 13.50 9 16.76 +11.7MaraPat hrs MARA ... ... ... 10.03 .55 349 .64 -84.4MarchxB MCHX .50e ... ...dd 3.20 2.47 143 2.96 +7.4MarinSft rs MRIN ... ... ... 14.65 2.17 33 2.25 -79.5MarPet MARPS .35e 12.1 10 4.85 2.83 8 2.90 -14.7MarinusPh MRNS ... ... ...dd 10.54 3.31 444 4.37 -46.4MarkerTh MRKR ... ... ... 13.55 2.58 162 6.63 +69.1MktAxess MKTX 1.68 .8 53 229.84 172.09 234 214.65 +6.4MarlinBs MRLN .56 2.2 15 31.95 21.15 33 25.57 +14.2MarIntA MAR 1.64 1.4 26 149.21 106.96 1692 116.50 -14.2Marrone MBII ... ... ...dd 3.39 .85 135 1.41 +28.2MartenTr s MRTN .10 .5 30 29.60 18.07 120 19.85 -2.2MartinMid MMLP 2.00 18.1 7 16.95 10.65 210 11.02 -21.3tMarvellTch MRVL .24 1.6 20 25.18 15.31 9176 15.19 -29.3Masimo MASI ... ... 44 126.89 80.69 689 104.12 +22.8Match n MTCH ... ... 29 60.95 27.59 5008 36.26 +15.8Materialise MTLS ... ... ... 15.95 11.16 50 13.81 +8.7MatrixSv MTRX ... ... ...dd 25.75 13.00 129 20.93 +17.6Mattel MAT .60 4.5 95 19.21 12.21 3072 13.25 -13.8MatthInt MATW .80f 1.9 14 61.25 39.74 210 41.24 -21.9MaximIntg MXIM 1.84 3.5 20 74.94 46.85 2311 52.00 -.5MaxwellT MXWL ... ... ...dd 6.27 2.23 281 2.44 -57.6MaysJ MAYS ... ... 26 43.50 35.50 0 39.00 MazorRbt MZOR ... ... ...dd 76.56 41.60 258 58.30 +13.0McGrathR MGRC 1.36 2.6 8 68.79 42.98 97 52.79 +12.4MedalFin MFIN .20 3.4 ...dd 7.25 2.50 89 5.91 +67.4MedalF 9 21 MFINL 2.25 8.8 ... 26.96 24.03 25.64 -4.4MedTrBill MTBC ... ... ...dd 5.65 2.36 66 4.90 +87.7MedTBill pf MTBCP 2.75 10.6 ... 28.29 22.21 8 25.98 +2.8MediCo MDCO ... ... ...dd 41.57 19.55 1644 20.65 -24.5MediciNova MNOV ... ... ...dd 14.50 6.09 64 9.51 +47.0Medidata MDSO ... ... 78 88.87 59.60 410 68.69 +8.4Medigus rs MDGS ... ... ... 12.70 2.81 28 2.95 -44.1MediWound MDWD ... ... ...dd 7.35 3.56 4 5.82 +30.8Medpace n MEDP ... ... 44 65.09 31.70 661 52.00 +43.4MeetGrp MEET ... ... ...dd 5.63 1.84 1449 3.80 +34.8MeiraGTx n MGTX ... ... ...dd 15.49 7.98 10 12.89 -14.1MelcoResE MLCO .32e 1.9 53 32.95 15.33 3733 16.34 -43.7Melinta rs MLNT ... ... ... 18.20 2.25 220 2.61 -83.5Mellanox MLNX ... ... 53 99.14 48.60 1821 91.28 +41.1MelroseBn MELR .34e ... 24 20.50 17.60 17 19.50 -2.5MenloTh n MNLO ... ... ...dd 39.86 5.40 38 6.57 -77.1Menus n MRUS ... ... ... 26.74 12.00 62 15.56 -19.8MercadoL MELI .60 .2 ...cc 417.91 263.43 518 335.39 +6.6MercBkA n MBNAA ... ... ... 86.41 5.97 8.75 +45.8MercBkB n MBNAB ... ... ... 40.00 5.90 8.20 +36.7MercBank MBWM 1.00f 3.1 15 38.47 29.60 14 32.09 -9.3MercerIntl MERC .50 4.0 11 19.14 12.05 172 12.40 -13.3MerchBcp n MBIN .24 1.0 ... 29.15 17.44 19 24.01 +22.0MercSys MRCY ... ... 58 57.26 30.11 277 47.25 -8.0MeridBcp EBSB .20 1.3 19 21.85 15.25 190 15.94 -22.6MeridnBk n MRBK ... ... ... 21.37 15.26 17.00 -14.9MeridBio VIVO .50 2.5 32 19.84 13.53 292 19.65 +40.4MeritMed MMSI ... ... 58 66.34 40.70 390 58.83 +36.2MerrimP rs MACK ... ... 1 12.45 3.34 29 4.51 -56.0tMersana n MRSN ... ... ... 23.96 5.56 60 5.69 -65.4MesaAir n MESA ... ... ... 16.41 11.05 566 13.01 +10.7MesaLabs MLAB .64 .3 ...dd 224.95 122.35 32 200.57 +61.4tMesoblast n MESO ... ... ... 8.78 4.74 84 4.82 -17.5MetaFincl s CASH ... ... 15 39.33 21.55 203 23.75 -23.1 Methanx MEOH 1.32 2.3 13 83.23 50.38 779 58.00 -4.2Michaels MIK ... ... 9 27.87 14.82 2097 17.39 -28.1tMicrobot rs MBOT ... ... ... 18.75 3.25 94 2.95 -80.7Microchp MCHP 1.46f 2.0 75 104.20 60.70 2740 73.88 -15.9MicronT MU ... ... 3 64.66 33.82 30981 36.83 -10.4Microsoft MSFT 1.84f 1.8 43 116.18 80.70 43324 104.62 +22.3MicroStr MSTR ... ... 22 151.23 120.26 113 124.45 -5.2Microvisn MVIS ... ... ...dd 1.85 .89 378 .96 -41.2MidPenn MPB .60 2.3 14 37.90 24.18 4 26.45 -20.1MidConEn MCEP ... ... ...dd 2.52 .92 82 1.04 -11.9tMidatech n MTP ... ... ... 2.65 .34 85 .34 -59.4Middleby MIDD ... ... 21 138.89 98.06 284 115.95 -14.1MiddledB MBCN 1.12 2.5 15 54.90 42.95 3 45.42 -5.8MdsxWatr MSEX .96f 2.0 30 52.82 33.96 26 48.98 +22.7MidlStBc n MSBI .88 3.4 18 36.06 23.27 24 25.69 -20.9MidWOne MOFG .78 2.7 16 37.67 28.22 15 29.11 -13.2MillerHer MLHR .79 2.4 14 41.85 29.95 326 33.04 -17.5Mimecast n MIME ... ... ...dd 46.87 26.50 416 34.60 +20.7Mind CTI MNDO .30e 13.4 10 2.55 2.08 24 2.24 -9.1tMindbody n MB ... ... ...dd 45.50 24.75 766 23.97 -21.3MinervaN NERV ... ... ...dd 12.95 5.00 142 8.33 +37.7Miragen rs MGEN ... ... ... 10.70 3.09 143 3.32 -68.2MiratiTher MRTX ... ... ...dd 65.35 15.35 508 40.43 +121.5Misonix MSON ... ... ...dd 21.43 8.25 21 16.20 +71.4Mitcham MIND ... ... ...dd 4.57 2.86 1 3.65 +15.1Mitchm pfA MINDP 2.25 9.9 ... 25.50 22.61 3 22.64 -2.6MitekSys MITK ... ... 25 10.00 6.32 496 9.43 +5.4MitelNet g MITL ... ... ...dd 11.31 7.13 418 10.99 +33.5MobileMini MINI 1.00 2.5 ...dd 50.40 32.40 151 39.87 +15.6MobileIron MOBL ... ... ...dd 5.71 3.78 217 4.73 +21.3ModMed n MMDM ... ... ... 10.24 9.72 18 10.12 +3.3ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .27 0 .30 -23.1ModMed un MMDMU ... ... ... 11.00 10.38 10.75 +2.3MolecTemp MTEM ... ... ...dd 13.25 3.87 119 4.63 -53.8Moleculin n MBRX ... ... ... 3.34 1.03 63 1.40 -24.7Momenta MNTA ... ... ...dd 32.20 11.72 286 12.50 -10.4Momo MOMO ... ... ... 54.24 22.49 4769 30.59 +25.0MonakGp n MKGI ... ... ... 5.07 1.21 9 1.50 -69.8MonarCas h MCRI ... ... 24 49.63 37.33 69 38.25 -14.7Mondelez MDLZ 1.04f 2.3 21 46.54 37.42 6751 44.43 +3.8tMoneyGrm MGI ... ... ...dd 14.97 2.04 725 2.11 -84.0MngDB A n MDB ... ... ... 85.78 24.62 1789 73.25 +146.8MonPwSys MPWR 1.20 1.0 81 152.21 101.99 418 120.63 +7.4tMonotype TYPE .46 2.7 41 26.75 17.27 221 17.17 -28.8Monro MNRO .80 1.1 39 79.03 45.45 284 75.79 +33.1MonroeCap MRCC 1.40 12.5 7 14.65 10.85 131 11.18 -18.7MonroeC23 n MRCCL 1.44 5.8 ... 25.05 24.25 27 24.65 -1.2MonstrBv s MNST ... ... 37 70.21 47.61 4051 57.04 -9.9Mornstr MORN 1.00 .8 24 144.34 89.13 76 118.03 +21.7MoSys rs MOSY ... ... ...dd 2.23 .20 1435 .24 -78.6MotifBio n MTFB ... ... ... 11.52 6.94 3 7.69 -28.9MotifBi un MTFBW ... ... ... 4.57 2.49 4.40 +14.9MotorcarP MPAA ... ... 20 28.98 12.09 151 16.85 -32.6MotusGI n MOTS ... ... ...dd 10.66 3.11 25 3.30 -24.7MtnPDia g MPVE .04p ... ... 3.00 1.22 69 1.24 -54.9Moxian n MOXC ... ... ... 4.00 .42 4 .59 -84.7MrCoopr rs COOP ... ... ... 20.04 7.81 714 14.43 +41.6MudrickC n MUDS ... ... ... 9.95 9.55 0 9.87 +2.9MudrcC un MUDSU ... ... ... 10.45 9.98 0 10.45 +4.5MultiColor LABL .20 .4 12 89.70 44.65 112 45.38 -39.4MustBio n MBIO ... ... ...dd 12.89 3.70 77 4.33 -63.9MutualFst MFSF .80f 2.3 17 40.00 33.66 3 35.18 -8.7MySize n MYSZ ... ... ...dd 3.58 .57 357 1.10 +69.8Mylan NV MYL ... ... 10 47.82 30.33 3071 34.60 -18.2MyndAn wt MYNDW ... ... ... .74 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 29 1.35 -60.4MyoKard n MYOK ... ... ...dd 67.79 32.80 135 56.27 +33.7MyriadG MYGN ... ... 16 50.44 27.27 1338 32.19 -6.3N -:NBT Bcp NBTB 1.04f 2.7 16 41.88 34.05 34 38.10 +3.5NCS Mltst n NCSM ... ... ... 20.54 6.75 411 7.60 -48.4NETgear NTGR ... ... ...dd 78.30 48.95 101 52.92 -9.9NF EngSv NFEC ... ... ... 9.75 .86 64 6.44 +563.9NI Hldg n NODK ... ... ... 17.90 15.10 8 15.48 -8.8NIC Inc EGOV .32 2.5 16 18.90 12.65 763 13.03 -21.5NICE Ltd NICE .64 .6 36 119.83 84.16 211 111.06 +20.8NII Hldg n NIHD ... ... ...dd 8.51 .22 1094 5.42 +1177.1nLIGHT n LASR ... ... ...cc 43.63 16.25 283 18.93 -29.8NMI Hldg h NMIH ... ... 14 24.50 13.35 225 19.59 +15.2tNN Inc NNBR .28 4.2 7 29.50 6.74 620 6.63 -76.0NV5 Global NVEE ... ... 25 96.70 40.01 74 72.36 +33.6NVE Corp NVEC 4.00 4.7 32 135.00 68.50 27 84.50 -1.7NXP Semi NXPI ... ... 30 125.93 69.72 3507 81.36 -30.5Nabriva n NBRV ... ... ...dd 6.94 1.84 173 1.95 -67.4NanoDim n NNDM ... ... ... 4.40 1.21 59 1.90 -38.1NanoString NSTG ... ... ...dd 18.86 5.87 124 16.50 +120.9tNanoVib n NAOV ... ... ... 5.00 3.57 1 3.26 -30.3Nanomtr NANO ... ... 24 48.26 22.08 168 30.60 +22.8NantHlth n NH ... ... ... 4.05 1.20 102 1.23 -59.7NantKwst n NK ... ... ... 5.47 2.01 288 2.10 -53.2Napco NSSC ... ... 40 17.74 7.90 33 16.76 +91.5Nasdaq NDAQ 1.76 2.0 22 96.84 72.98 1012 88.99 +15.8Natera n NTRA ... ... ...dd 29.62 8.60 687 15.48 +72.2Nathans s NATH 1.00a 1.4 44 107.05 60.35 20 69.91 -7.4NatAmUnv NAUH .18 35.6 ... 1.87 .40 2477 .51 -64.4NatlBnksh NKSH 1.21e 2.7 22 49.75 37.55 4 44.20 -2.8NatlBevrg FIZZ 1.50e ... 27 127.32 83.78 292 93.58 -4.0NatCineM NCMI .68 10.1 68 10.94 5.09 665 6.75 -1.6NatlCmce n NCOM ... ... 17 48.60 35.02 25 37.79 -6.1tNatEnrSv n NESR ... ... ... 14.38 9.31 59 9.50 -4.5NatEnSv wt NESRW ... ... ... .85 .64 .80 -2.4NatGenHld NGHC .16 .6 19 28.89 18.22 556 25.97 +32.2NatGnH pfA NGHCP 1.88 7.7 ... 26.18 22.69 3 24.24 -4.1NatGnH pfB NGHCO 1.88 7.9 ... 25.98 22.02 9 23.85 -4.8NatGnH pfC NGHCN 1.88 7.9 ... 25.84 22.28 2 23.86 -4.7NatGnH 55 NGHCZ 1.91 7.6 ... 26.00 23.80 4 24.98 -1.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.30 22 3.12 -5.5NatInstrm NATI .92 1.9 59 53.57 38.78 684 48.01 +15.3NatResrch NRC .68 1.8 76 42.85 26.35 25 38.70 +3.8NSecGrp NSEC .20 1.6 8 18.17 12.08 12.50 -23.5NatlVis n EYE ... ... ...cc 46.63 29.55 1586 37.21 -8.4NatWstnLf NWLI .36 .1 10 361.35 260.65 4 293.70 -11.3NaturlAlt NAII ... ... 9 12.15 8.73 6 9.71 -5.7NatHlTr n NHTC .64f 3.0 5 27.23 14.15 28 21.69 +42.8NaturesSun NATR .40 4.5 ...dd 13.80 7.55 4 8.91 -22.9NatusMed BABY ... ... 44 41.55 27.69 507 33.39 -12.6tNav43 JSM 1.50 7.9 ... 25.00 18.98 13 19.01 -20.0Navient NAVI .64 5.3 7 15.03 11.30 2816 12.00 -9.9NavgGp s NAVG .28 .4 21 71.45 45.80 119 69.24 +42.2NebulaAc n NEBU ... ... ... 11.52 9.65 0 9.79 +1.5NebulaA un NEBUU ... ... ... 10.20 9.96 10.10 +.8NektarTh NKTR ... ... 8 111.36 33.50 2610 38.01 -36.4Nemaura n NMRD ... ... ... 6.80 1.57 9 1.91 -66.8Neogen s NEOG ... ... 49 97.38 54.09 129 61.76 +.2NeoGenom NEO ... ... ...cc 19.04 7.08 681 16.08 +81.5NeonTh n NTGN ... ... ...dd 16.23 5.62 114 6.29 -58.1Neonode rs NEON ... ... ... 9.95 1.31 41 1.70 -77.1tNeosTher n NEOS ... ... ...dd 11.69 1.92 721 1.89 -81.5tNeovas grs NVCN ... ... ... 91.60 1.39 861 1.25 -97.9NeptWln g NEPT ... ... 7 5.14 1.06 472 3.23 +36.9Net1UEPS UEPS ... ... 4 13.20 4.44 375 4.60 -61.3NetElem rs NETE ... ... ... 33.51 3.67 170 6.53 -41.3NetApp NTAP 1.60 2.4 25 88.08 52.00 4745 67.28 +21.6NetEase NTES 1.67e .7 9 377.64 184.60 943 233.28 -32.4Netix s NFLX ... ... ...cc 423.21 178.38 12485 270.60 +41.0NtScout NTCT ... ... 23 31.95 21.58 470 25.70 -15.6NetSolTch NTWK ... ... 17 10.53 3.40 211 6.54 +38.9Neuralst rs CUR ... ... ... 3.09 .48 48 .50 -70.9NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 .98 38 1.00 -42.2Neurcrine NBIX ... ... ...dd 126.98 67.33 684 87.33 +12.6tNeuronet n STIM ... ... ... 39.39 16.38 197 16.00 -42.4Neurotrpe h NTRP ... ... ... 11.93 5.41 9 6.05 -14.1NewAgeB n NBEV ... ... ... 9.99 1.30 13414 4.09 +88.5NewLink NLNK ... ... ...dd 10.41 1.83 281 1.88 -76.8NYMtgTr NYMT .80 13.2 8 6.54 5.35 990 6.08 -1.5NYMtT pfB NYMTP 1.94 8.4 ... 25.50 18.66 5 23.19 -8.4NYMtT pfC NYMTO 1.97 8.4 ... 25.05 22.87 3 23.59 -3.7NYMtgT pfD NYMTN 2.00 8.7 ... 25.00 22.53 21 22.91 -7.2NewatrTc n NEWA ... ... ... 29.69 7.50 7 8.21 -12.6tNewmrkGp NMRK .36 3.9 13 15.62 9.17 112 9.22 -35.8NewsCpA NWSA .20 1.5 ...dd 17.29 12.24 2755 13.30 -18.0NewsCpB NWS .20 1.5 ... 17.70 12.58 508 13.65 -17.8NewtekBsn NEWT 1.80e 8.8 ... 24.24 16.07 476 20.43 +10.5Newtek 22 NEWTZ 1.88 7.3 ... 27.00 25.20 1 25.65 -3.3Newtek23 n NEWTI 1.56 6.1 ... 26.00 24.99 3 25.50 +1.6Nexeo Sol NXEO ... ... ... 12.64 7.46 549 9.98 +9.7Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.65 0 10.25 +6.5NexstarM NXST 1.50 2.0 6 89.75 60.30 893 73.62 -5.9NextDec n NEXT ... ... ... 10.29 3.95 4 4.88 -41.3NxtGenHl NXGN .70 4.6 25 23.73 12.24 210 15.29 +12.6NichFncl h NICK ... ... 28 12.50 7.59 1 11.55 +31.3NicoletBc n NCBS ... ... 14 59.47 49.02 8 52.69 -3.7NightstTh n NITE ... ... ... 29.55 9.59 220 16.00 +22.0NiuTech n NIU ... ... ... 10.20 6.32 205 7.68 -11.2Noodles NDLS ... ... ...dd 13.50 4.55 343 9.27 +76.6Nordson NDSN 1.40 1.1 21 151.84 111.17 159 125.11 -14.5NorSys NSYS ... ... ...cc 8.08 2.77 27 5.45 +41.2NorestB NBN .04 .2 11 26.00 17.99 19 18.57 -19.8NthnTech NTIC .48f 1.5 35 41.90 18.31 3 32.46 +31.2NorTrst NTRS 2.20 2.3 17 115.61 87.98 875 97.60 -2.3NthnTr pfC NTRSP 1.46 5.8 ... 27.78 24.68 12 25.15 -4.2NorthdBc NFBK .40 2.9 18 18.39 12.92 51 13.74 -19.6Nthrim NRIM 1.08f 2.9 15 45.40 32.60 17 36.78 +8.7NwstBcsh NWBI .68 3.9 18 18.56 15.50 416 17.58 +5.1NwstPipe NWPX ... ... ...dd 25.05 16.52 39 24.10 +25.9NorwdFn s NWFL .88 2.4 23 40.58 28.56 10 36.30 +10.0NovaLfstyl NVFY ... ... ...dd 3.00 .82 49 .87 -63.6NovaMeas NVMI ... ... 13 32.00 20.83 69 22.82 -11.9Novan n NOVN ... ... ... 5.85 2.27 25 2.35 -44.3Novanta NOVT ... ... ... 78.85 43.65 111 69.33 +38.7Novavax NVAX ... ... ...dd 2.75 1.05 4017 1.72 +38.7Novelion rs NVLN ... ... ...dd 5.87 .70 998 .95 -69.6NovoCure n NVCR ... ... ...dd 53.70 18.00 1050 28.75 +42.3NovumeS n NVMM ... ... ... 4.75 .60 155 .68 -84.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 29 4.00 -1.5NuCana n NCNA ... ... 96 32.00 9.32 121 19.20 +89.9NuVasive NUVA ... ... 40 72.41 44.62 510 61.31 +4.8NuanceCm NUAN ... ... ...dd 18.75 12.18 3157 16.27 -.5Nutanix n NTNX ... ... ... 64.87 29.32 2870 38.80 +10.0NutriSyst NTRI 1.00 2.7 21 55.10 26.06 267 36.61 -30.4Nuvectra NVTR ... ... ... 25.17 7.60 131 16.84 +117.0NvNq100Dy QQQX 1.68 7.8 ...q 28.19 20.24 178 21.55 -11.0tNvidia NVDA .64f .4 27 292.76 161.61 42309 144.70 -25.2NxStageMd NXTM ... ... ...dd 29.19 22.70 264 29.01 +19.7Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 .85 173 .96 -72.6NymoxPh NYMX ... ... ...dd 4.60 1.49 167 1.77 -46.4O -:O2Micro OIIM ... ... ... 2.40 1.30 25 1.68 +.7OFS Cap OFS 1.36a 12.0 9 12.75 10.41 8 11.30 -5.1OFS C25 n OFSSL 1.59 6.5 ... 25.52 24.01 6 24.48 -1.7tOFS 25 n OFSSZ ... ... ... 24.89 24.36 11 24.34 -1.2OFS Cred n OCCI 2.00 11.6 ... 19.00 16.93 8 17.30 -8.2OHA Inv OHAI .08 6.4 31 1.68 1.05 11 1.25 +8.7OP Bancp n OPBK ... ... ... 14.10 8.89 85 10.16 -18.4OReillyAu ORLY ... ... 23 363.20 214.87 572 354.24 +47.3OSI Sys OSIS ... ... 65 90.86 50.50 149 72.40 +12.5OakVlyBcp OVLY .26e 1.5 15 25.65 16.76 3 17.12 -12.4OaktrSpL OCSL .38 8.4 ...dd 5.55 4.17 494 4.52 -7.6OaktrSp28 OCSLL 1.53 6.4 ... 25.34 23.75 4 23.99 -4.8OaktStInco OCSI .62f 7.6 11 8.87 7.44 20 8.19 -2.5OasmiaPh n OASM .02p ... ... 5.70 .85 18 4.30 +388.6ObalonT n OBLN ... ... ...dd 8.63 1.46 102 1.94 -70.7ObsEva n OBSV ... ... ... 20.35 9.05 55 12.38 +26.8OceanBio OBCI .05e ... ... 4.78 3.26 9 3.65 -15.9OceanPw h OPTT ... ... ...dd 1.52 .46 242 .49 -55.5vjOceanR rs ORIG ... ... ... 35.86 22.48 274 28.36 +5.8OceanFst OCFC .68f 2.7 15 30.90 23.97 134 25.25 -3.8Oclaro OCLR ... ... 12 10.20 5.61 684 7.63 +13.2tOconeeFed OFED .40 1.7 ... 30.49 23.25 6 23.54 -18.0OcularTher OCUL ... ... ...dd 8.28 3.30 277 5.24 +17.8OdonateT n ODT ... ... ... 32.00 14.06 13 15.69 -37.2OdysMr rsh OMEX ... ... ...dd 13.75 3.44 37 5.68 +50.7OfficeDpt ODP .10 3.4 8 3.66 2.00 4495 2.93 -17.2OhioValB OVBC .84 2.3 23 56.15 33.12 3 36.41 -9.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 45

OhrPhar h OHRP ... ... ...dd 2.18 .15 234 .18 -90.1Okta n OKTA ... ... ...dd 75.49 24.93 3850 48.67 +90.0OldDomFrt ODFL .52 .4 32 170.22 118.73 526 134.31 +2.1OldLnBc OLBK .40 1.4 15 35.72 27.18 28 29.30 -.5OldNBcp ONB .52 2.8 23 20.95 16.36 423 18.40 +5.4OldPoint OPOF .44 1.7 17 32.00 24.07 2 25.60 -13.9OldSecBc OSBC .04 .3 16 16.30 12.35 39 14.53 +6.4OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 0 10.58 +1.4Ollies n OLLI ... ... 39 97.61 45.15 638 88.70 +66.6OlympStl ZEUS .08 .4 7 25.84 17.40 37 18.72 -12.9OmegaFlex OFLX .96 1.7 33 95.00 53.50 13 57.66 -19.3Omeros OMER ... ... ...dd 27.00 8.36 585 12.59 -35.2Omnicell OMCL ... ... ...cc 74.16 39.75 368 71.73 +47.9OnSmcnd ON ... ... 9 27.10 14.55 7844 17.61 -15.9OnTrack OTIV ... ... ... 2.94 .65 118 .80 -41.5OncoMed OMED ... ... ...dd 5.47 1.31 16 1.39 -66.0Oncobiolog ONS ... ... ... 1.53 .57 26 .73 -43.6Oncobi wtA ONSIW ... ... ... .08 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 2.35 19 2.52 -59.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 39.98 3.53 28 4.05 -82.0OncoSec rs ONCS ... ... ...dd 2.32 .68 528 .80 -50.7OneGpHosp STKS ... ... ...dd 3.68 1.71 10 2.81 +17.6OneHorz rs OHGI ... ... ...dd 3.38 .16 2371 .17 -87.7180 DgrCap TURN ... ... ... 2.50 1.68 53 2.02 +2.5OneStopS n OSS ... ... ...dd 6.25 2.25 18 2.85 -41.61800Flowrs FLWS ... ... 22 15.00 9.35 290 12.56 +17.4OneSpan OSPN ... ... 85 23.35 11.55 471 16.19 +16.5OpenText s OTEX .61 1.9 17 40.31 31.98 392 32.52 -8.8OperaLtd n OPRA ... ... ... 15.62 6.23 161 6.67 -49.1OpesAcq n OPES ... ... ... 9.98 9.66 1 9.91 +2.4OpesAcq un OPESU ... ... ... 10.32 9.11 1 10.31 +2.9OpGn wt rs OPGNW ... ... ... 1.50 .25 .82 -16.3tOpGen n rs OPGN ... ... ... 7.60 1.18 70 1.15 -75.4Ophthotech OPHT ... ... 1 4.50 1.82 83 1.90 -39.1OpiantPh n OPNT ... ... ... 35.49 12.75 22 15.03 -34.6OpkoHlth OPK ... ... ...dd 6.40 2.66 3494 3.45 -29.6OptiNose n OPTN ... ... ...dd 30.00 9.78 152 9.91 -47.6Optibase OBAS ... ... ...dd 9.50 7.43 1 8.95 +12.5OptCable OCC .08 1.8 50 6.40 2.20 7 4.49 +86.5OptimBk h OPHC ... ... ... 9.74 3.51 4.34 -7.7OpusBank OPB .43e 2.1 13 30.95 18.49 156 20.42 -25.2OramedPh ORMP ... ... ... 9.74 3.91 27 4.13 -54.1OraSure OSUR ... ... 25 22.22 12.36 723 12.43 -34.1Orbcomm ORBC ... ... ...dd 11.95 8.43 500 9.03 -11.3Orbotch ORBK ... ... 18 65.75 44.14 174 53.62 +6.7sOrchTher n ORTX ... ... ... 18.75 13.00 104 16.00 +14.3Organovo ONVO ... ... ...dd 2.09 .91 617 .00 -25.7Orgenesis n ORGS ... ... ... 16.80 5.06 13 5.50 -60.3OrignAg rs SEED ... ... ... 15.20 4.99 198 8.10 -4.7OrigBcp n OBNK .13 .3 72 42.31 27.41 86 37.22 -.7OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 64 .82 -6.8Oritani ORIT 1.00 6.5 11 17.70 14.24 230 15.35 -6.4OrrstownF ORRF .52 2.5 16 27.05 19.92 18 21.14 -16.3OrthoPed n KIDS ... ... ... 39.81 14.00 37 27.10 +41.2OrthoMed OFIX ... ... 77 63.57 50.41 129 57.90 +5.9OsirisTher n OSIR ... ... ... 11.93 7.30 16 10.61 -2.2Osmotica n OSMT ... ... ... 9.90 6.70 32 7.00 -14.1OssenInn rs OSN ... ... ... 8.90 1.76 5 1.99 -30.9Otelco OTEL ... ... 10 17.75 11.20 2 16.50 +23.6Otonomy OTIC ... ... ...dd 6.45 2.16 44 2.35 -57.7OttawaBc n OTTW .20 1.5 52 14.85 12.85 13.49 -6.6OtterTail OTTR 1.34 2.8 24 49.75 39.00 38 47.73 +7.4OvaScience OVAS ... ... ...dd 1.56 .66 74 .69 -50.7tOverstk OSTK ... ... ...dd 89.80 16.57 1179 17.25 -73.0tOvid Th n OVID ... ... ...dd 12.44 4.16 278 4.16 -57.9Oxbridge OXBR .48 42.1 2 3.00 1.00 20 1.14 -47.0Oxbrdge wt OXBRW ... ... ... .32 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 131 15.84 +13.4OxfordLn OXLC 1.62 15.9 ... 11.74 9.11 405 10.18 +1.3Oxford 23pf OXLCO 1.88 7.4 ... 25.60 25.14 4 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.09 6 25.30 +.4OxfSqCap OXSQ .80 12.0 5 7.52 5.15 117 6.67 +16.2OxfSqC24 n OXSQL 1.63 6.6 ... 26.37 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.6 ... 8.88 7.15 1 7.64 -8.9PAM PTSI ... ... 53 70.00 31.81 5 59.53 +72.9PB Bncp PBBI .28f 2.5 ...cc 12.20 10.25 6 11.02 +2.5PC Cnnctn CNXN .34e ... 15 43.05 22.66 78 30.93 +18.0PC-Tel PCTI .22 5.3 ... 7.85 4.01 12 4.19 -43.1PCM Inc PCMI ... ... 27 25.23 6.90 64 17.79 +79.7PCSB Fn n PCSB .12 .6 51 22.34 18.16 54 20.06 +5.3tPDC Engy PDCE ... ... ...dd 66.20 37.94 803 38.28 -25.7PDF Sol PDFS ... ... 25 18.48 7.56 100 8.63 -45.0PDL Bio PDLI .20 7.0 ...dd 3.16 2.25 2705 2.87 +4.7PDL Cmt n PDLB ... ... ... 16.95 13.16 8 13.28 -12.5PHI vtg PHII ... ... ...dd 13.95 4.11 1 4.71 -59.7PHI nv PHIIK .20 4.7 ...dd 13.39 3.88 117 4.22 -63.5PICO Hld s PICO 5.00e ... ...dd 13.85 9.59 77 9.83 -23.2PLX Phr rs PLXP ... ... ... 7.60 3.05 4 4.10 -40.6PRA Grp PRAA ... ... 43 43.75 26.95 433 29.49 -11.2PRA Hlth PRAH ... ... 60 112.88 79.00 368 96.61 +6.1PRGX Glbl PRGX ... ... ...dd 10.30 6.95 43 8.79 +23.8PTC Inc PTC ... ... ...cc 107.44 59.40 1673 82.66 +36.0PTC Thera PTCT ... ... ...dd 52.95 15.22 675 32.79 +96.6PacWstBc PACW 2.40 6.1 12 55.86 37.65 946 39.45 -21.7Paccar PCAR 1.12 1.9 10 79.69 53.95 1554 60.49 -14.9PacBiosci PACB ... ... ...dd 7.84 2.02 3110 7.51 +184.5PacCityF n PCB ... ... ... 20.95 15.63 59 16.62 -16.8PacEthanol PEIX ... ... ...dd 4.90 1.38 108 1.60 -64.8PacMerc PMBC ... ... 18 10.45 7.38 23 8.22 -6.1PacPreBc PPBI .15p ... 18 46.05 26.70 255 30.52 -23.7PaciraPhm PCRX ... ... ...dd 55.00 26.95 587 46.08 +.9PainThr rs PTIE ... ... ...dd 12.80 .81 264 1.06 -73.5PanASlv PAAS .14 1.1 20 18.75 12.12 2310 13.26 -14.8PangaeaL PANL ... ... 2 5.05 2.13 35 3.19 -13.3PapaJohns PZZA .90 1.6 24 69.45 38.05 881 57.41 +2.3PapaMurph FRSH ... ... 13 6.50 4.28 32 5.20 -3.3ParatekPh PRTK ... ... ...dd 20.95 6.27 268 7.26 -59.4ParingaR n PNRL ... ... ... 10.38 7.48 7.48 -26.0ParkCity PCYG ... ... 58 11.75 6.75 50 8.75 -8.4ParkOh PKOH .50 1.4 11 47.90 32.32 25 36.99 -19.5ParkeBcp PKBK .56 2.9 12 24.80 17.39 6 19.50 +4.4PrtnrCm PTNR ... ... 22 6.60 3.23 4 5.02 -18.4PathfdBcp PBHC .24 1.6 22 16.64 14.75 15.05 -2.3PatrkInd s PATK ... ... 13 72.35 39.66 224 41.16 -40.7PatrNBc rs PNBK .04 .2 29 25.50 17.80 4 19.45 +9.0PatriotTr n PATI ... ... 13 23.80 16.72 2 20.00 +15.1PatternEn PEGI 1.69 8.3 16 22.79 16.58 935 20.28 -5.6Patterson PDCO 1.04 4.0 11 38.52 20.22 1009 25.70 -28.9PattUTI PTEN .16 1.0 ...dd 25.03 13.89 2192 15.49 -32.7Pavmed n PAVM ... ... ...dd 5.25 .87 40 1.01 -55.8Pavmed wt PAVMW ... ... ... 1.37 .35 .42 -32.3Paychex PAYX 2.24 3.3 26 76.02 59.36 2220 68.41 +.5Paylocity PCTY ... ... ...cc 88.47 41.15 1023 59.18 +25.5PayData rs PYDS ... ... ...dd 4.00 1.43 24 1.79 -29.2PayPal n PYPL ... ... 51 93.70 68.61 11366 80.13 +8.8pdvWirelss PDVW ... ... ...dd 45.00 22.50 47 39.93 +24.4PeakRsts SKIS .28 5.5 ...dd 5.78 4.45 3 5.05 -6.5PeapkGl PGC .20 .7 12 38.00 25.82 61 27.53 -21.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 1223 50.96 +8.1PnnNtGm PENN ... ... 22 36.90 18.76 1843 21.00 -33.0PennVa n PVAC ... ... ... 96.13 32.49 265 60.00 +53.4PennantPk PNNT .72 9.8 8 7.84 6.29 372 7.35 +6.4PenPkFR PFLT 1.14 8.6 12 14.32 12.00 163 13.24 -3.5PennsWd PWOD 1.88 4.4 16 50.00 39.55 2 42.30 -9.2PensarAc n WRLS ... ... ... 10.17 7.75 1 10.09 +4.3PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .29 0 .38 -24.0PensarA un WRLSU ... ... ... 11.48 10.13 10.40 +.8PeopUtdF PBCT .70 4.4 14 20.26 15.04 3203 16.07 -14.1tPeopUtd pf PBCTP 1.41 5.7 ... 28.99 24.66 11 24.70 -12.8PeBcOH PEBO 1.20f 3.5 16 39.58 31.67 31 34.76 +6.6PeopBNC PEBK .52 1.9 15 33.49 26.32 4 28.05 -8.6PeopFSvc PFIS 1.32 3.1 15 52.00 39.01 3 42.36 -9.1PeopUtah n PUB .44f 1.3 30 38.70 29.40 11 32.99 +8.9PepperFd n KPFS ... ... ... 8.85 5.41 6.25 -10.7PepsiCo PEP 3.71 3.1 34 122.51 95.94 4607 119.01 -.8Percptr PRCP .15 2.0 23 12.25 7.58 3 7.69 -20.7Percient PRFT ... ... 39 31.09 18.23 147 24.34 +27.6Performnt PFMT ... ... ...dd 3.52 1.25 7 1.38 -16.4PerionNwk rs PERI ... ... ... 4.05 2.13 42 2.74 -11.3PermaFix PESI ... ... ... 5.15 2.92 4 2.99 -18.1PermaPip PPIH ... ... ...dd 10.43 8.30 20 8.85 -1.7tPernix hrs PTX ... ... ...dd 3.30 .53 67 .57 -76.3PershGld rs PGLC ... ... ... 3.10 .80 76 .95 -60.4PetIQ n PETQ ... ... ... 43.93 17.56 419 27.42 +25.5tPetMed PETS 1.08 4.2 14 57.80 25.75 1147 25.57 -43.8PFSweb PFSW ... ... ...dd 11.86 6.20 68 6.42 -13.6PhaseBio n PHAS ... ... ... 6.00 2.79 51 2.90 -42.0PhibroAH PAHC .40 1.2 24 54.62 32.05 140 33.96 +1.4Phio P wt rs PHIOW ... ... ... 1.90 .22 .83 -36.2Phio Ph rs PHIO ... ... ... 7.70 .31 245 .34 -93.9PhotrIn PLAB ... ... 1 11.00 7.20 238 9.61 +12.7PiedmLithn PLLL ... ... ... 17.98 9.00 2 9.68 -24.1PierisPhm PIRS ... ... ... 9.75 3.04 530 3.27 -56.7PilgrimsP PPC ... ... 9 38.39 16.01 1559 19.81 -36.2Pinduodou n PDD ... ... ... 30.48 16.53 7185 19.84 -25.7PingtanM PME .04 1.7 15 4.20 1.71 6 2.37 -22.3PinnaclFn PNFP .64 1.2 16 69.95 49.92 574 54.72 -17.5PintecTc n PT ... ... ... 15.10 10.01 11.05 -11.5PioneerPw PPSI ... ... 26 7.95 4.40 4 5.20 -31.7Pixelwrks PXLW ... ... ...dd 7.05 3.15 195 3.88 -38.7PlatEag n EAGL ... ... ... 11.82 9.60 151 10.13 +3.9PlatEag un EAGLU ... ... ... 11.00 8.00 10 10.65 +6.4tPlayaHot n PLYA ... ... ...dd 11.69 7.89 371 7.78 -27.9Plexus PLXS ... ... ... 66.78 52.44 156 58.39 -3.8PlugPowr h PLUG ... ... ...dd 2.59 1.53 2039 1.78 -24.6PlumasBc PLBC .36 1.4 13 29.45 21.10 5 25.53 +10.0Plurlsght n PS ... ... ... 38.37 19.25 2074 19.78 -1.1PluristemT PSTI ... ... ...dd 1.65 1.05 137 1.09 -21.0PoageBksh PBSK .24 .9 30 27.75 18.10 2 25.49 +21.4PointrTel h PNTR ... ... 16 19.65 10.25 14 11.88 -36.1PointsInt g PCOM ... ... 27 18.48 9.31 122 10.87 +5.6PolarPwr n POLA ... ... ... 6.85 4.01 6 5.78 +15.4Polarity rs PTE ... ... ... 41.22 11.54 324 12.41 -46.5Pool Corp POOL 1.80f 1.2 29 175.87 119.14 275 152.40 +17.5PopeRes POPE 4.00f 5.8 25 73.50 66.60 5 68.66 -1.5Popular BPOP 1.00 1.8 20 56.49 33.68 585 55.72 +57.0Popular pf BPOPN 1.68 6.7 ... 25.77 23.40 24.90 +2.6PopCpII pf BPOPM 1.53 6.4 ... 25.00 21.77 2 23.90 +5.8PortolaPh PTLA ... ... ...dd 56.70 18.18 1232 19.34 -60.3Potbelly PBPB ... ... ...dd 14.15 10.00 332 10.48 -14.8PotltchDel PCH 1.60 4.3 17 55.75 33.09 550 37.01 -25.8PowellInds POWL 1.04 3.3 ...cc 41.42 22.80 13 31.68 +10.6PwrInteg POWI .64 1.1 29 82.05 47.35 211 58.44 -20.5PS VarRate VRIG .74 3.0 ... 25.29 25.06 25.08 -.5PranBio rs PRAN ... ... ... 3.79 1.56 1 1.69 -45.8Precipio n PRPO ... ... ... 1.75 .25 658 .29 -75.8PrecTh rs AIPT ... ... ...dd 1.58 .80 46 .90 -10.9PfdBkLA PFBC 1.00 2.0 ... 69.48 49.45 38 51.23 -12.8PrefrmdLn PLPC .80 1.2 30 96.83 55.41 8 64.51 -9.2PremFin s PFBI .60 3.3 12 26.05 16.78 21 18.37 -8.5Premier PINC ... ... ...dd 47.22 27.81 1097 39.56 +35.5Presbia n LENS ... ... ... 7.14 .64 44 .76 -79.9Presidio n PSDO .16 1.2 ... 19.74 11.97 157 13.65 -28.8PriceTR TROW 2.80 2.9 17 127.43 92.01 1092 94.96 -9.5PrSmrt PSMT .70 1.1 27 94.45 64.46 106 66.21 -23.1PrmEgy PNRG ... ... ...dd 80.50 47.10 75.99 +47.6PrimoWtr PRMW ... ... 51 20.72 11.16 274 14.30 +13.8Primoris PRIM .24 1.0 20 28.96 20.79 181 23.36 -14.1PrinPrice PSET .16e ... ... 35.55 30.97 0 32.98 +2.5PrinShHld PY .33e ... ... 34.81 30.10 31.23 -4.2PrinHlIn ef BTEC ... ... ... 39.21 29.81 1 30.07 -4.4PrinMill ef GENY .06e ... ... 39.30 32.97 6 33.00 -5.0Prin US SC PSC ... ... ... 36.86 29.21 2 30.97 -2.3PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.16f 4.4 10 75.59 45.20 2469 49.02 -30.5PrinBio n PRNB ... ... ... 36.00 22.00 150 25.93 -20.6tPriorityTc PRTH ... ... ... 12.99 8.34 9 8.71 -14.5PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 8.48 8.48 -20.2ProDex PDEX ... ... 38 16.00 6.05 94 14.20 +108.8ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 6 2.98 +72.4ProQRTher PRQR ... ... ...dd 24.00 2.75 290 19.44 +502.8PrUltBio s BIB ... ... ...q 70.82 46.86 247 48.48 -13.5PrUltPQ s TQQQ ... ... ...q 73.36 40.40 23157 44.89 -2.9ProDvrs h rs IPDN ... ... ... 5.32 1.52 30 2.00 -51.1ProrEng PFIE ... ... 1 5.30 1.72 79 2.29 +19.3PrognicsPh PGNX ... ... ...dd 9.42 4.68 1027 5.19 -12.8ProgrsSoft PRGS .62f 1.9 25 53.60 30.23 902 32.59 -23.4Proofpoint PFPT ... ... ...dd 130.27 75.92 714 85.54 -3.7PShtQQQ rs SQQQ .07p ... ...q 23.29 10.83 44786 15.61 -27.4 ProS Ris n EQRR .81e 1.9 ... 52.12 41.95 1 43.75 -6.3PrUlNBio rs UBIO ... ... ... 46.35 23.94 70 25.05 -25.5ProUShBio BIS .02p ... ...q 24.48 15.38 70 21.09 -4.4ProspctCap PSEC .72 10.4 8 7.60 5.95 1536 6.89 +2.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 58 7.87 -62.2tProtctInsA PTVCA 1.12 5.9 43 24.86 20.12 0 19.01 -21.6PrtctInsB PTVCB 1.12 5.4 47 25.70 18.64 15 20.71 -13.5ProteonTh PRTO ... ... ...dd 2.90 1.50 12 1.65 -13.2Proteos n PTI ... ... 14 10.38 1.71 559 5.97 +2.4Prothena PRTA ... ... ...dd 50.45 10.43 332 11.88 -68.3Provent n PRVB ... ... ... 8.00 2.52 60 2.88 -40.1ProvidSv PRSC ... ... 15 83.90 55.69 64 67.08 +13.0ProvidBc n PVBC ... ... ... 30.80 21.90 8 23.90 -9.6ProvFnH PROV .56 3.2 18 19.78 16.70 5 17.35 -5.7PrudntlBcp PBIP .20a 1.2 85 19.87 16.04 7 17.01 -3.4PsychmCp PMD .72 4.1 17 22.88 16.11 6 17.75 -13.7Pulmatrix PULM ... ... ...dd 2.17 .28 389 .40 -71.5PulseBio n PLSE ... ... ...dd 27.55 8.60 54 13.33 -43.5PumaBiotc PBYI ... ... ...dd 108.50 17.60 1348 23.08 -76.7PureAcq n PACQ ... ... ... 9.80 9.59 2 9.79 +1.0PureAcq un PACQU ... ... ... 10.42 10.08 10.34 +2.2PureCycle PCYO ... ... ...dd 11.74 6.65 20 9.92 +18.8PurplInv n PRPL ... ... ...dd 13.90 4.45 19 5.71 -43.2PyxisTnkr PXS ... ... 44 12.22 .74 989 1.32 -59.0QAD Inc B QADB .24 .8 ...dd 49.40 26.72 4 30.97 +.5QAD A QADA .29 .7 ...dd 61.80 34.90 35 40.25 +3.6QCR Hld QCRH .24 .6 14 49.60 34.25 12 36.94 -13.8QIWI plc QIWI .84e 6.0 14 20.05 11.61 152 13.98 -19.3Qorvo QRVO ... ... 75 86.84 61.00 1893 63.15 -5.2Qualcom QCOM 2.48 4.5 ...dd 76.50 48.56 20080 54.90 -14.2Qualstar rs QBAK ... ... ... 13.50 5.12 8 5.17 -38.5Qualys QLYS ... ... 68 98.30 55.05 393 69.21 +16.6Quantenn n QTNA ... ... ... 19.41 10.16 202 15.36 +25.9Quanterx n QTRX ... ... ...dd 24.81 13.00 126 16.95 -21.1Quartrhill g QTRH .05 ... 3 1.98 1.01 34 1.13 -38.6tQuestRes rs QRHC ... ... ...dd 3.10 1.54 36 1.48 -35.5QuickLog h QUIK ... ... ...dd 2.22 .78 106 .97 -44.3Quidel QDEL ... ... ...cc 77.63 33.01 200 60.44 +39.4QuinStreet QNST ... ... 79 17.75 8.24 851 14.47 +72.7Qumu Cp QUMU ... ... ...dd 3.15 1.42 5 2.30 -3.0Quotinet QTNT ... ... ... 9.02 2.78 441 7.00 +41.4QuratRet A QRTEA ... ... 21 29.11 20.00 2782 22.73 -6.9QuratRet B QRTEB ... ... 24 28.90 19.62 2 22.99 -6.4tQutoutiao n QTT ... ... ... 20.39 5.00 334 5.11 -68.0R -:R1 RCM n RCM ... ... ... 11.00 3.64 891 8.15 +84.8RBB Bcp n RBB .36 1.7 ... 33.62 19.43 14 21.74 -20.6RBC Bear ROLL ... ... 48 169.84 111.61 56 151.10 +19.5tRCI Hosp RICK .12 .5 9 34.84 25.27 32 25.10 -10.3RCM RCMT 1.00e ... 19 7.50 3.41 8 4.02 -35.7RF Inds RFIL .08 1.0 13 12.75 2.25 72 7.97 +195.2RGC Res s RGCO .62 2.2 33 31.33 22.16 6 28.13 +3.9RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.40f 2.2 36 98.00 52.81 52 64.39 +8.6RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.90 117 4.29 +4.6RaPhrm n RARX ... ... ...dd 19.43 4.78 337 16.72 +96.7RadNet RDNT ... ... 81 16.54 9.50 219 12.92 +27.9RadaElc rs RADA ... ... ...dd 3.86 1.77 34 2.88 -6.5tRadcom RDCM ... ... 22 21.80 8.28 20 8.43 -57.5RadiSys RSYS ... ... ...dd 1.65 .53 141 1.53 +52.2RadiusHlth RDUS ... ... ...dd 41.16 14.52 750 15.50 -51.2Radware RDWR ... ... ...dd 28.50 18.00 163 22.69 +17.0RamacoRs n METC ... ... ... 9.35 4.04 131 5.53 -19.6Rambus RMBS ... ... ...dd 15.50 7.30 499 8.44 -40.6RandCap RAND ... ... 3 3.50 2.05 1 2.45 -18.8Randgold GOLD 2.00f 2.4 33 104.05 59.90 566 81.90 -17.2RandBcp n RNDB ... ... ...dd 17.45 14.75 3 15.26 -.6Rapid7 n RPD ... ... ...dd 39.40 18.27 900 28.00 +50.1RaveRest RAVE ... ... 13 2.33 1.09 31 1.21 -17.3RavenInds RAVN .52 1.2 1 49.80 31.45 116 42.44 +23.6ReShape rs RSLS ... ... ... 3756.90 1.20 934 1.29 -100.0ReadIntlA RDI ... ... 11 17.50 13.91 30 15.13 -9.4ReadgIntB RDIB ... ... 20 34.64 20.10 27.15 +18.0RealGSol h RGSE ... ... ...dd 1.92 .30 12962 .56 -62.5RealNetwk RNWK ... ... ...dd 4.41 1.80 48 2.21 -35.4Rl NxtEc n BLCN ... ... ... 25.05 20.16 13 20.99 -13.4RealitCh n BCNA ... ... ... 24.47 18.22 20.12 -16.9RealmTh n RLM ... ... ... 13.00 2.06 3 2.30 -65.9RealPage RP ... ... 59 66.25 43.03 1243 45.58 +2.9ReataPh n RETA ... ... ...dd 99.50 19.31 210 60.58 +113.9ReconTech RCON ... ... ...dd 5.36 1.00 64 1.04 -20.1RecroPhm REPH ... ... ... 13.05 4.78 103 6.57 -29.0RedRobin RRGB ... ... 19 67.10 30.02 139 33.94 -39.8RedRkRs n RRR .40 1.7 ... 36.99 21.20 589 22.86 -32.2RedViolt n RDVT ... ... ...dd 46.40 4.35 23 6.93 -85.1Redn n RDFN ... ... ... 31.50 13.50 1296 14.67 -53.2RedhillBio RDHL ... ... ... 11.49 4.30 75 7.53 +46.5RgcyCtrs REG 2.22 3.5 23 70.64 54.87 867 63.56 -8.1Regenrn REGN ... ... 23 416.49 281.89 818 338.99 -9.8RegnxBio n RGNX ... ... 43 85.10 23.25 451 59.92 +80.2RegulusT rs RGLS ... ... ... 17.28 1.04 188 1.40 -88.8ReliantBcp RBNC .32 1.5 21 30.00 20.26 13 21.50 -16.1Reliv In rs RELV ... ... ...dd 8.44 3.72 4.76 -.2tRemarkHld MARK ... ... ...dd 15.10 1.71 534 1.66 -82.9Renasant RNST .84f 2.4 14 49.78 32.01 147 35.70 -12.7RenewEn REGI ... ... 5 32.52 9.50 548 26.52 +124.7RenminTi rs ABAC ... ... ... 3.39 1.50 2 1.59 -46.1RentACt RCII .32 2.2 25 14.94 7.22 329 14.46 +30.3Replgn RGEN ... ... ...cc 70.50 29.56 372 62.18 +71.4Replimun n REPL ... ... ... 23.55 10.52 15 14.92 -1.6RepBncp RBCAA .97 2.2 17 50.70 34.24 13 44.26 +16.4RepFBcp FRBK ... ... 48 9.75 6.41 59 6.66 -21.2resTORbi n TORC ... ... ...dd 21.10 7.55 40 12.54 -25.7RschFrnt REFR ... ... ...dd 1.95 .60 53 1.21 +16.1Resonant RESN ... ... ... 8.55 1.65 365 1.88 -74.8ResConn RECN .52 3.1 23 19.50 13.20 80 16.57 +7.2RestorRob n HAIR ... ... ...dd 8.20 1.45 142 1.72 -62.6RetailOpp ROIC .78 4.4 47 20.14 16.18 1095 17.78 -10.9RetoEco n RETO ... ... ... 12.75 2.11 2 2.44 -65.4Retrophin RTRX ... ... ...dd 33.00 20.09 499 26.07 +23.7RevanceTh RVNC ... ... ...dd 37.45 20.52 452 20.95 -41.4RevenHo n RVEN .01p ... ... 4.90 2.32 0 4.13 -10.9tRevolutL rs RVLT ... ... ... 4.90 .83 226 .74 -77.5ReWalkRob RWLK ... ... ...dd 1.35 .23 2414 .24 -78.6RhythmP n RYTM ... ... 38 37.23 16.80 111 27.22 -6.3RibbnCm n RBBN ... ... ...dd 8.36 4.96 338 5.72 -26.0RiceBr wt RIBTW ... ... ... .30 .10 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.20 105 2.98 +101.4RichrdElec RELL .24 3.4 58 10.40 6.16 15 6.96 +3.3RigelPh RIGL ... ... ...dd 4.71 2.56 1870 2.67 -31.2RigNet RNET ... ... ...dd 24.05 10.03 68 16.29 +9.0RiminiSt n RMNI ... ... ... 8.94 4.00 52 5.22 -34.0tRiotBlck RIOT 1.00p ... ... 46.20 2.15 734 1.89 -93.3RiseEdCy n REDU ... ... 14 18.60 7.40 79 8.40 -43.2RittrPh rs RTTR ... ... ... 4.00 .80 40 .83 -74.9RivrvwBcp RVSB .14 1.7 15 9.99 7.02 30 8.37 -3.5RivrviewF n RIVE .40 3.1 ... 14.55 11.93 0 13.08 -2.8RocktPh n RCKT ... ... ... 25.96 7.84 233 13.70 +31.2tRockwllM RMTI ... ... ...dd 6.92 3.55 171 3.60 -38.1RockyBr RCKY .48 1.9 14 33.45 15.00 17 25.80 +36.5RkyMChoc RMCF .48 5.6 9 12.60 8.00 6 8.50 -27.8Roku n ROKU ... ... ...dd 77.57 29.00 4317 42.67 -17.6tRosehill n ROSE ... ... ... 9.45 4.03 157 4.12 -47.6Rosehill wt ROSEW ... ... ... 1.29 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 10.66 5.00 5.00 -55.6RossStrs s ROST .90 1.0 24 104.35 70.84 5760 91.19 +13.6RoyGld RGLD 1.06f 1.4 ...dd 98.53 70.16 465 75.19 -8.4Rubicon rs RBCN ... ... ... 9.46 6.76 0 7.71 -3.4RubiusTh n RUBY ... ... ... 33.01 14.50 80 19.40 -20.0RmblOn B n RMBL ... ... ... 10.98 3.53 77 6.04 +16.3RushEntA RUSHA .48 1.3 24 55.40 32.55 165 37.87 -25.5RushEntB RUSHB .48 1.3 30 52.76 32.75 3 38.20 -20.8RuthsHosp RUTH .44 1.7 24 33.95 19.85 384 25.54 +18.0Ryanair RYAAY 1.55e 2.0 ... 127.61 77.96 557 79.46 -23.7S -:S&T Bcp STBA 1.08 2.6 18 47.77 37.79 53 41.21 +3.5S&WSeed SANW ... ... ...dd 4.40 2.35 30 3.05 -21.8SB FinGp SBFG .34f 1.9 12 20.53 17.00 2 17.88 -3.3SB FnGp pf SBFGP .65 3.5 ... 25.05 16.01 18.83 +5.2SB OneBc SBBX .30 1.3 19 32.85 21.70 20 23.81 -11.3SBA Com SBAC ... ... ...cc 177.67 146.13 825 173.14 +6.0SEI Inv SEIC .60f 1.1 17 78.35 50.99 846 53.42 -25.7SelasLf rs SLS ... ... ... 12.00 .80 714 1.52 -80.7SG Blck n SGBX ... ... ... 6.24 3.01 15 3.54 -40.8SGOCO rs SGOC ... ... ... 1.74 .85 22 1.00 -5.7SI Fincl SIFI .24 1.8 14 15.60 12.64 12 13.49 -8.2Si-Bone n SIBN ... ... ... 21.96 16.31 68 16.79 -16.3SIGA Tc n SIGA ... ... ... 8.47 4.68 216 5.64 -4.6SLM Cp SLM ... ... 12 12.46 9.79 1689 10.29 -8.9SLM Cp pfB SLMBP 3.32e 5.0 ... 73.00 62.47 0 66.80 -2.8SmartGlb n SGH ... ... 6 56.69 25.84 681 30.06 -10.8SMTC hg SMTX ... ... ... 4.16 1.56 21 3.84 +103.1tSORL SORL ... ... 2 7.92 3.10 209 3.04 -54.8SP Plus SP ... ... 18 41.70 30.49 58 31.37 -15.4SPAR Gp h SGRP ... ... ... 3.75 .83 1635 .90 -26.8tSpdDorWrF DWFI ... ... ... 25.82 22.60 18 22.61 -10.6SPS Cmce SPSC ... ... ...cc 100.68 46.64 188 87.95 +81.0SS&C Tch s SSNC .32f .7 28 60.97 39.61 1945 45.30 +11.9SSLJ.cm hn SSLJ ... ... ... 5.75 .48 57 .56 -84.0SSR Mng g SSRM ... ... 24 11.44 7.64 693 11.15 +26.8SVB FnGp SIVB ... ... 21 333.74 212.30 802 240.34 +2.8SVMK n SVMK ... ... ... 20.00 10.05 971 12.99 -24.7SabanCap n SCAC ... ... ... 10.20 9.85 1 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 1.05 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.40 2 10.56 +.4SabraHltc SBRA 1.87e 9.7 9 23.83 15.78 2602 19.25 +2.6SabreCorp SABR .56 2.3 28 26.78 17.91 1405 24.07 +17.4SAExplr rs SAEX ... ... ... 73.80 3.91 53 4.13 -90.6SaftyInsGr SAFT 3.20 3.6 23 99.70 70.45 58 88.48 +10.0SagaComm SGA 1.20 3.3 9 45.90 34.25 4 36.45 -9.9SageThera SAGE ... ... ...dd 195.97 83.56 439 109.70 -33.4Saia Inc SAIA ... ... 30 87.05 56.16 200 62.54 -11.6SalemMda SALM .26 8.8 11 6.25 2.88 22 2.95 -34.4SalisbryBc SAL 1.12 2.9 15 51.80 34.65 1 38.50 -13.8SanderFm SAFM 1.28 1.2 9 176.43 95.97 386 108.73 -21.7SndySpr SASR 1.12 3.1 16 43.87 33.38 64 36.23 -7.2Sanlp JBSS .55a .9 24 79.37 54.32 37 63.19 -.1SangTher SGMO ... ... ...dd 27.50 9.00 1943 10.74 -34.5Sanmina SANM ... ... 15 35.65 22.62 633 26.02 -21.2Sano rt GCVRZ ... ... ... .60 .20 16 .49 +28.9Sapiens SPNS .80 7.3 55 12.65 8.01 10.93 -5.1SareptaTh SRPT ... ... ...dd 176.50 50.68 1126 116.36 +109.1Savara rs SVRA ... ... ...dd 17.19 8.41 139 8.96 -39.6scPhrma n SCPH ... ... ...dd 18.17 3.76 30 4.17 -65.5ScanSource SCSC ... ... 14 44.30 31.40 64 38.61 +7.8Schmitt h SMIT ... ... ...dd 4.47 1.91 4 2.69 -1.8Schnitzer SCHN .75 2.7 3 38.85 23.70 203 27.57 -17.7ScholRck n SRRK ... ... ...dd 27.02 13.09 49 20.52 +32.4Scholastc SCHL .60 1.3 ...dd 47.94 33.85 113 46.10 +14.9tSciGames SGMS ... ... ...dd 62.80 17.91 2738 17.18 -66.5ScrippsEW SSP .20 1.2 56 18.44 10.69 344 17.26 +10.4Scynexis SCYX ... ... ...dd 2.45 .78 74 .83 -64.4SeaChange SEAC ... ... ... 4.03 1.38 99 1.68 -57.3SeacstBkg SBCF ... ... 21 34.95 21.74 161 26.64 +5.7SeagateT STX 2.52 6.0 8 62.70 36.69 3139 42.06 +.5tSeanrgM rs SHIP ... ... ...dd 1.19 .70 160 .69 -33.7Seanrgy wtA SHIPW ... ... ... .24 .06 .22 +6.8SearsH&O SHOS ... ... ...dd 3.95 1.38 49 2.45 -5.8SeaSpine n SPNE ... ... ...dd 18.42 8.76 80 16.30 +61.1SeattGen SGEN ... ... ...dd 84.37 47.75 1722 57.06 +6.7SecndSight EYES ... ... ...dd 2.58 1.14 648 1.20 -37.2ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 8.00 25 9.39 -2.8SecWkA A n SCWX ... ... ...dd 18.97 7.83 113 15.26 +72.0SecNtl lf SNFCA .23t ... 3 5.90 4.05 3 5.54 +10.8SelectBc lf SLCT ... ... 16 14.25 11.50 13 11.98 -5.2SelIncREIT SIR 2.04 10.6 23 26.26 17.90 516 19.27 -23.3tSelIntCon n SIC ... ... ... 13.00 8.32 19 8.22 -35.0SelectaB n SELB ... ... ... 16.55 4.74 93 5.67 -42.2SelectvIns SIGI .80f 1.2 21 67.17 53.55 91 64.12 +9.2SmLEDS rs LEDS ... ... ...dd 8.75 2.72 33 3.78 +1.3Semtech SMTC ... ... 54 60.55 31.30 621 43.90 +28.4SenecaB SENEB ... ... ...dd 35.70 27.00 35.37 +4.0SenecaA SENEA ... ... ...dd 35.90 25.45 17 32.87 +6.9SenesTc n SNES ... ... ...dd 2.37 .30 103 .70 -3.3tSenHous SNH 1.56 11.4 9 19.98 14.04 2718 13.71 -28.4SenHous 42 SNHNI 1.41 6.5 ... 25.67 21.54 19 21.60 -14.5SenHous 46 SNHNL 1.56 6.3 ... 27.02 24.44 29 24.60 -8.4Senmiao n AIHS ... ... ... 8.91 3.75 12 4.50 -20.4SensusHlt n SRTS ... ... ... 8.88 4.91 11 5.88 +14.0SensusHl wt SRTSW ... ... ... 1.50 .51 .67 -4.3 SentEn n STNL ... ... ... 14.21 9.60 112 10.01 +2.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.36 +3.9SeqentialB SQBG ... ... ...dd 2.49 .91 303 .95 -46.6SeresTh n MCRB ... ... ...dd 11.35 5.64 61 8.01 -21.0SvcSource SREV ... ... ...dd 4.47 1.23 229 1.38 -55.3ServiFst s SFBS .44 1.2 18 44.95 34.15 121 37.02 -10.8SesenBio SESN ... ... ...dd 3.50 .63 1248 1.74 +114.5SevernBc SVBI .12 1.4 39 9.86 6.85 9 8.65 +19.2SharingE rs SEII ... ... 28 12.40 2.10 6 2.20 -71.0Sharps SMED ... ... ...dd 5.15 3.02 7 3.40 -16.9SharpSprg SHSP ... ... ...dd 14.87 3.67 58 13.29 +201.8sShndTele s SHEN .27f .6 ... 47.91 29.93 235 48.03 +42.1ShiftPixy n PIXY ... ... ... 6.35 2.00 57 3.45 +19.9Shiloh SHLO ... ... 10 12.28 6.45 36 7.96 -2.9Shineco n TYHT ... ... 2 3.88 .67 56 .69 -69.9Shire SHPG 1.06e .6 91 182.47 123.73 2138 175.60 +13.2ShoeCarnvl SCVL .32 .9 25 45.00 21.01 497 36.95 +38.1ShoreBcsh SHBI .32 2.0 16 20.09 15.25 12 16.02 -4.1ShotSpot n SSTI ... ... ... 66.14 12.56 317 32.53 +131.5Shuttery SFLY ... ... ...cc 100.34 40.55 1390 48.60 -2.3SiNtx Tc SINT ... ... ... 4.26 .18 310 .25 -92.5SiebertFn SIEB .10a .8 ...dd 21.61 3.70 12 11.85 -12.2SiennaBi n SNNA ... ... ... 25.71 8.77 38 9.78 -46.1Sientra SIEN ... ... ...dd 26.79 8.79 372 16.85 +19.8SierraBc BSRR .64 2.3 15 31.19 24.76 40 27.45 +3.4SierOnc g n SRRA ... ... ...dd 4.09 1.48 157 1.65 -55.8SierraWr SWIR ... ... 15 23.45 15.10 182 16.01 -21.7SifyTech SIFY .02e 1.4 ... 2.10 .84 45 1.24 +21.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 43 1.50 -30.2Sigmatr SGMA ... ... 8 11.61 4.05 5 4.22 -58.3SignatBk SBNY 2.24 1.9 ... 161.92 105.43 630 117.09 -14.7SignatB wt SBNYW ... ... ... 110.47 108.01 110.08 +1.9SilganHld s SLGN .40 1.6 15 31.05 23.14 374 25.26 -14.1SilcLtd SILC 1.00 2.6 18 77.95 32.00 34 39.05 -44.3SilcnLab SLAB ... ... 76 110.70 75.89 216 82.94 -6.1tSilicnMotn SIMO 1.20 3.6 13 61.85 34.25 391 33.67 -36.4SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 3.00 -29.1Silvercrest SAMG .56 4.0 19 18.27 12.22 16 14.00 -12.8SimmnsFst s SFNC .60 2.2 17 33.45 24.58 278 27.74 -2.8sSimplyGd n SMPL ... ... ... 20.11 12.14 779 20.54 +44.0Simulations SLP .24 1.2 42 23.95 14.25 139 20.19 +25.4Sina SINA ... ... 29 124.60 56.67 888 60.84 -39.3Sinclair SBGI .80f 2.6 13 40.15 25.13 1393 30.37 -19.8SinoGlobl SINO ... ... 20 2.86 .88 106 1.02 -60.2Sinovac h SVA ... ... ...dd 8.75 6.06 13 7.38 -6.3SiriusInt n SG ... ... ... 17.01 10.50 1 16.00 +10.3SiriusXM SIRI .05f .8 34 7.70 5.17 30232 6.05 +12.9SitoMobl rs SITO ... ... ...dd 8.29 .94 158 1.13 -83.2SkySolar SKYS ... ... ...dd 1.84 .46 23 .62 -58.7SkyWest SKYW .40 .7 15 65.80 46.99 192 53.90 +1.5tSkywksSol SWKS 1.52 2.1 14 115.98 70.72 2504 70.76 -25.5SleepNmbr SNBR ... ... 27 41.05 26.22 558 38.14 +1.5SmartFn rs SMBK ... ... 17 27.69 19.49 14 20.50 -5.5SmartSnd n SND ... ... ... 11.06 2.55 586 3.51 -59.5SmthM hrs SMSI ... ... ...dd 3.41 1.45 48 2.03 -28.5SocilRltyA n SRAX ... ... ...dd 7.95 2.16 96 2.99 -47.1SocketM n SCKT ... ... ... 4.16 1.67 6 1.91 -46.6SodaStrm SODA ... ... 50 143.50 65.33 128 143.30 +103.7Sohu.cm h SOHU ... ... ...dd 54.74 15.89 506 20.57 -52.5Sol-Gel n SLGL ... ... ... 12.23 5.98 15 6.80 -36.5SolarCap SLRC 1.64 7.8 12 22.37 19.70 58 21.00 +3.9SolarSCap SUNS 1.41 8.9 13 18.40 15.71 32 15.87 -10.6SolarEdg n SEDG ... ... 19 70.74 30.80 505 38.51 +2.6Soleno wt rs SLNOW ... ... ... .30 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 57 2.18 +21.1SolidBio n SLDB ... ... ...dd 54.84 6.83 354 33.38 +47.6Solignx wt SNGXW ... ... ... .81 .49 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 136 1.01 -54.5SonicCorp SONC .64 1.5 28 44.87 23.22 617 43.37 +57.8SonicFdry SOFO ... ... ...dd 3.40 1.31 1 1.50 -50.2tSonomaPh SNOA ... ... ...dd 5.92 1.01 1811 .90 -83.5Sonoma wt SNOAW ... ... ... .50 .33 .50 +20.7Sonos n SONO ... ... ... 23.60 11.78 2183 13.71 -31.1Sophiris SPHS ... ... ...dd 4.05 1.72 138 1.95 -14.1SorrentoTh SRNE ... ... 17 10.65 2.15 1110 3.33 -12.4SotherlyH SOHO .50 7.3 53 7.62 5.90 83 6.83 +5.9SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.13 3 24.90 -2.9SthrlyH pf C SOHOO 1.97 8.0 ... 25.98 24.50 0 24.70 -2.6SouMoBc s SMBC .52 1.6 13 41.49 31.98 8 33.26 -11.5SoundFin SFBC .56 1.6 21 40.87 32.10 1 35.27 +3.7SouthState SSB 1.44f 2.1 19 94.50 61.26 192 68.75 -21.1SthnFstBsh SFST ... ... 14 48.75 34.66 20 37.00 -10.3SoNatBcVa SONA .32 2.1 29 18.24 14.37 473 15.33 -4.4SsdeBTX SBSI 1.20a 3.6 17 37.54 29.28 132 33.56 -.4SparkEn s SPKE .72 8.9 ...dd 13.95 7.33 64 8.19 -34.0SparkEn pf SPKEP 2.19 10.0 ... 27.25 21.07 4 21.91 -17.7tSparkTh n ONCE ... ... ...dd 96.59 37.33 876 37.15 -27.8SpartnMot SPAR .10 1.2 14 19.45 6.70 217 8.16 -48.2SprtnNash SPTN .72 4.0 ...dd 27.72 16.10 210 17.99 -32.6SpectPh SPPI ... ... ...dd 25.29 11.52 1077 13.08 -31.0SperoTh n SPRO ... ... ... 19.00 7.18 25 7.79 -33.7Sphr3D grs ANY ... ... ... 24.72 1.06 1616 2.70 -86.3Spherix rs SPEX ... ... ...dd 2.42 .78 57 .90 -35.7SpirtTex n STXB ... ... 34 22.56 16.70 34 19.19 -12.2Splunk SPLK ... ... ...dd 130.00 76.89 3255 89.27 +7.8SpokHldgs SPOK .50 3.2 35 18.85 13.00 88 15.47 -1.2SportsWhs SPWH ... ... 9 6.99 3.66 284 4.58 -30.7SprBkPh n SBPH ... ... ...dd 15.95 8.88 39 11.61 -13.6SprottFoc FUND .61e 9.1 ...q 8.39 6.61 24 6.73 -15.0Sprouts SFM ... ... 28 29.67 20.59 1959 27.61 +13.4StaarSur STAA ... ... ... 54.00 13.60 606 36.41 +134.9Staff360 rs STAF ... ... ... 5.65 1.14 65 1.60 -49.2tStamps.cm STMP ... ... 18 285.75 152.15 451 152.91 -18.7Std AVB n STND .88 3.1 ... 39.45 28.76 1 28.80 -7.2tStarBulk rs SBLK ... ... ...dd 15.38 8.81 567 8.74 -22.4StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 1 24.95 -1.5StarsGp g TSG ... ... ... 38.95 16.26 1654 17.27 -25.9Starbucks s SBUX 1.44 2.1 31 68.98 47.37 10829 67.91 +18.2StatAutF STFC .40 1.2 ... 34.31 25.92 22 33.76 +15.9StateBkFn STBZ .80 3.3 14 35.99 23.58 238 24.32 -18.5StealthGas GASS ... ... 14 4.70 3.25 36 3.38 -22.5SteelCon STCN ... ... ... 2.90 1.49 7 1.73 -30.5StlDynam STLD .75 1.9 12 52.10 36.44 2143 39.75 -7.8SteinMart s SMRT .30 16.8 ...dd 4.04 .48 423 1.79 +54.3StellrAcq n STLR ... ... ... 11.00 9.16 10.07 -1.4StellAcq wt STLRW ... ... ... .40 .29 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5tStemlineTh STML ... ... ...dd 20.55 11.08 298 10.59 -32.1Stericycle SRCL ... ... ...dd 76.73 44.56 1553 46.19 -32.1SterlBcp n SBT .04 .4 ... 14.98 9.09 26 9.30 -26.8SterlCons STRL ... ... 17 18.90 10.74 114 12.98 -20.3SMadden s SHOO .56f 1.8 21 39.30 26.07 743 31.04 -.3Stewrdshp SSFN .12 1.2 13 12.75 9.30 10 9.85 -3.9StitchFix n SFIX ... ... ... 52.45 14.48 1554 24.80 -4.0StockYBc s SYBT 1.00f 3.1 16 41.90 29.69 47 31.86 -15.5StoneCastle BANX 1.52 7.1 16 24.92 19.04 11 21.28 +5.7tStoneCo n STNE ... ... ... 32.50 23.12 3320 22.00 -29.8StrataS rs SSKN ... ... ...dd 3.88 1.09 25 2.66 +116.3Stratasys SSYS ... ... ...dd 26.17 17.17 483 21.50 +7.7StratEdu STRA 2.00f 1.5 38 154.89 80.75 177 129.17 +44.2Strattec STRT .56 1.7 18 47.20 29.70 2 32.50 -25.4tStratusPrp STRS 1.00e ... 46 35.90 26.25 90 26.39 -11.1StreamHlth STRM ... ... ... 2.19 .86 9 .91 -46.4StrgbrBio n SBBP ... ... ... 9.25 3.85 303 5.04 -30.5SummerInf SUMR ... ... ...dd 1.98 .72 7 1.07 -28.7SumFWV SMMF .52 2.5 11 28.00 20.33 10 20.82 -20.9SmtStB s SSBI .48 3.9 18 16.10 12.10 10 12.25 -2.8tSumTher n SMMT ... ... ... 15.90 1.35 26 1.27 -88.5SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .9 36 70.83 37.01 110 40.90 -36.8SundEng n SNDE ... ... ... 9.59 4.08 9 4.81 -19.0tSunesisP rs SNSS ... ... ...dd 7.69 1.12 161 1.13 -69.4tSunOpta STKL ... ... ...dd 9.10 4.28 703 4.29 -44.6SunPower SPWR ... ... ...dd 10.00 5.76 1084 6.35 -24.7Sunrun n RUN ... ... 11 16.45 5.08 1357 12.79 +116.8Sunworks n SUNW ... ... ... 1.32 .33 51 .42 -60.3SuperCom SPCB ... ... ...dd 4.95 1.30 38 1.34 -65.7SupTech rs SCON ... ... ... 14.90 1.47 47 1.71 -84.3SupGpCos s SGC .40f 2.2 16 28.85 16.89 20 18.18 -31.9Supernus SUPN ... ... 26 61.25 34.90 230 42.31 +6.2supprt.cm rs SPRT ... ... ...dd 3.15 2.33 292 2.71 +12.0SurfaceOn n SURF ... ... ... 18.18 6.55 414 8.30 -37.7SurgPtrs n SGRY ... ... ...dd 19.95 7.55 260 12.63 +4.4Surmodic SRDX ... ... ...cc 82.35 25.00 89 56.83 +103.0SutroBio n STRO ... ... ... 15.90 10.83 112 11.56 -23.9SykesEnt SYKE ... ... 53 32.15 25.90 194 28.60 -9.1Symantec lf SYMC .30 1.3 10 29.73 17.49 5648 22.26 -20.7Synacor SYNC ... ... ...dd 2.58 1.35 417 1.54 -33.0Synalloy SYNL .25e 1.5 ...dd 24.80 11.88 19 16.85 +25.7Synaptics SYNA ... ... ...dd 55.25 33.54 755 35.38 -11.4SynchrTc n SNCR ... ... ... 6.98 5.73 1595 6.29 -5.4SyndaxP n SNDX ... ... ...dd 15.20 4.36 409 4.68 -46.6SyneosH h SYNH ... ... ...dd 53.95 31.10 513 46.50 +6.7SynrgyPh SGYP ... ... ...dd 2.80 .35 4262 .38 -83.1Synlogic rs SYBX ... ... ...dd 15.00 7.21 179 8.77 -9.6Synopsys SNPS ... ... 43 103.40 80.13 1198 85.71 +.6Synthes rs SES ... ... ... 3.87 1.06 97 1.22 -57.0Sypris SYPR .08 7.0 ...dd 1.90 1.03 22 1.14 -17.4SyrosPhar n SYRS ... ... ... 15.88 6.25 68 7.38 -24.2T -:T-MobileUS TMUS ... ... 27 70.94 55.09 3377 68.00 +7.1TAT Tch h TATT .34e 4.9 16 11.65 6.40 0 6.97 -33.7TCG BDC n CGBD 1.48a 9.5 11 20.30 15.27 135 15.60 -22.2TD Ameritr AMTD 1.20f 2.3 21 63.01 48.03 2069 52.07 +1.8TDH Hld n PETZ ... ... ... 12.72 .91 7 1.10 -80.5tTESSCO TESS .80 7.2 22 24.85 11.09 9 11.06 -45.1TFS Fncl TFSL 1.00 6.3 53 16.62 14.19 143 15.82 +5.9TG Thera TGTX ... ... ...dd 17.35 4.20 1421 5.16 -37.1THL Credit TCRD 1.08 14.9 7q 9.67 7.04 124 7.25 -19.9TKK Sym n TKKS ... ... ... 9.97 9.46 9.57 +.5TKK Sy un TKKSU ... ... ... 10.20 10.00 0 10.15 +1.1TKK Sym rt TKKSR ... ... ... .53 .35 .39 -7.1TMSR Gl s TMSR ... ... 54 10.32 1.84 1 2.41 -51.6TOP Shi rs TOPS ... ... ... 6.10 .69 1211 1.31 -47.8TPI Co n TPIC ... ... ... 32.22 16.35 202 24.09 +17.7TSR Inc TSRI ... ... 26 9.40 4.40 1 4.68 -10.0TTEC Hl TTEC .56f 1.9 28 42.30 23.01 63 29.58 -26.5TTM Tch TTMI ... ... 27 19.91 11.24 1287 12.00 -23.4Tabula n TRHC ... ... ...dd 91.16 27.25 452 59.88 +113.5TactSys n TCMD ... ... ...cc 73.24 26.03 191 55.02 +89.9Taitron h TAIT .10 5.3 ...dd 2.89 1.22 2 1.89 +12.5TaiwLipo n TLC ... ... ... TakeTwo TTWO ... ... ...dd 139.91 92.81 4338 106.00 -3.4tTalend n TLND ... ... ...dd 73.52 35.46 561 34.88 -6.9TandmD rs TNDM ... ... ...dd 52.55 2.14 1962 30.04 +1172.9tTandyLthr TLF ... ... 10 8.40 6.55 14 6.68 -13.8Tantech n TANH ... ... ... 3.78 1.10 224 1.68 -34.9Taoping h TAOP ... ... ...dd 5.20 1.10 175 1.36 -8.1Tarena TEDU .28e 3.4 ...dd 15.97 7.11 138 8.22 -45.2TaylrDv TAYD ... ... 27 15.14 9.70 0 12.21 -9.0TechData h TECD ... ... 24 108.62 66.93 488 74.18 -24.3tTechComm TCCO ... ... ...dd 15.40 3.45 8 3.42 -70.1TechTarg TTGT ... ... ... 34.47 12.30 406 14.71 +5.7Tecnoglass TGLS .56 6.5 20 10.29 6.81 13 8.56 +16.5Tecogen TGEN ... ... ... 4.20 2.05 37 3.85 +42.6Telenav TNAV ... ... ...dd 6.60 4.08 54 4.21 -23.5tTeligent TLGT ... ... ...dd 4.52 2.35 407 2.19 -39.7Tellurian rs TELL ... ... ...dd 13.74 6.45 1699 7.39 -24.1Tenable n TENB ... ... ... 39.38 26.10 277 27.51 -9.1TenaxTh rs TENX ... ... ... 12.63 3.75 8 3.99 -59.3TenzingA n TZAC ... ... ... 9.77 9.65 9.77 +.7TenzAcq un TZACU ... ... ... 10.44 10.01 0 10.11 +.8TerrFmP lf TERP .76 6.7 ... 13.21 9.90 392 11.38 -4.8TerritBcp TBNK .88 3.2 14 32.55 24.96 12 27.72 -10.2Tesaro TSRO ... ... ...dd 88.83 23.41 10197 36.83 -55.6Tesla Inc TSLA ... ... ...dd 387.46 244.59 9698 353.47 +13.5TetraTc TTEK .48 .7 27 72.56 44.65 357 65.50 +36.0tTetraphase TTPH ... ... ...dd 6.97 1.78 692 1.84 -70.8TexCapB 42 TCBIL 1.63 6.5 ... 26.26 25.00 3 25.15 -.5TexCapB pf TCBIP 1.63 6.5 ... 25.83 25.00 11 25.17 -1.5TxCapBsh TCBI ... ... 12 103.05 59.05 967 60.55 -31.9TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 3.3 24 120.75 87.90 8234 94.62 -9.4TexRdhse TXRH 1.00 1.6 35 75.24 47.86 663 64.19 +21.8The9Ltd rs NCTY ... ... ... 8.13 .83 115 1.72 -10.4TherapMD TXMD ... ... ...dd 7.66 4.30 2974 4.73 -21.7TherpxBio n TRPX ... ... ... 9.30 3.00 246 8.09 +51.5TheravBio TBPH ... ... ...dd 35.48 21.27 126 26.23 -6.0TheStreet TST .10 5.5 3 2.50 1.21 118 1.81 +24.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 46

1347PrpIns PIH ... ... 53 8.25 5.25 3 5.30 -26.91347PrIn pf PIHPP 2.00 8.0 ... 28.00 23.26 1 24.87 +1.93PEA Int n TPNL ... ... ... 5.33 2.63 115 3.87 +6.0ThundBr n TBRG ... ... ... 9.80 9.60 1674 9.75 +1.0ThundBr un TBRGU ... ... ... 10.20 9.97 10.17 +1.2TiberAcq n TIBR ... ... ... 9.80 9.50 14 9.76 +2.0TiberAc un TIBRU ... ... ... 10.28 10.00 0 10.15 +1.3TigerShs ef TTTN ... ... ... 25.67 23.28 15 23.39 -8.6TileShop TTS .20 ... 34 10.50 5.15 302 6.10 -36.5Tilray n TLRY ... ... ... 300.00 20.10 1716 106.77 +376.9TmbrlndBc TSBK .52a 1.8 15 39.45 26.26 4 28.37 +6.9Tiptree TIPT .14 2.5 17 7.24 5.35 22 5.53 -7.1TitanMach TITN ... ... ...dd 25.09 13.28 105 14.81 -30.0TitanPh rs TTNP ... ... ... 1.70 .17 3258 .37 -72.4TivityHlth TVTY ... ... 20 44.35 31.22 311 36.76 +.6tTivo Cp TIVO .72 7.3 76 19.48 10.26 946 9.92 -36.4TizianaLf n TLSA ... ... ... Tocagen n TOCA ... ... ... 15.80 7.52 91 11.82 +15.3TonixPh h TNXP ... ... ...dd 5.11 .47 1074 .50 -85.5TopImage TISA ... ... ...dd 1.53 .52 102 .63 -44.7Torchlght TRCH ... ... ...dd 1.48 .69 74 .74 -44.8TottenAc n TOTA ... ... ... 9.99 9.63 1 9.77 +1.2TottenA rt TOTAR ... ... ... .41 .36 .40 +5.3TottenAc un TOTAU ... ... ... 11.51 10.12 10.20 +.7ToughB un TBLTU ... ... ... 4.98 4.21 12 4.45 -7.7TowerSemi TSEM ... ... 8 36.69 13.87 620 14.37 -57.8TownSprts CLUB ... ... ...dd 14.85 5.45 98 7.05 +27.0TowneBank TOWN .64 2.3 ... 35.00 25.50 78 27.96 -9.1tTraconPh n TCON ... ... ...dd 3.60 1.16 125 1.22 -63.6TractSupp TSCO 1.24 1.3 27 97.65 58.27 850 92.26 +23.4TradDsk A n TTD ... ... ... 161.50 40.70 1746 113.73 +148.7TrnWEnt TWMC ... ... 3 2.00 .65 2 1.02 -44.2TransAct TACT .36 3.3 25 15.95 10.41 52 10.91 -17.7Transcat TRNS ... ... 27 25.35 12.75 7 20.48 +43.7TransGlb TGA .14 6.0 ...dd 4.13 1.21 358 2.32 +61.2TranslBio n TBIO ... ... ... 16.60 5.00 37 6.84 -40.6TravelCtrs TA ... ... ...dd 6.10 3.05 111 4.30 +4.9TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 14 24.45 -3.2TravelC 29 TANNL 2.00 8.5 ... 25.27 22.74 10 23.59 -6.4Travelct 30 TANNZ 2.00 8.5 ... 25.55 21.60 4 23.60 -5.6Travelzoo TZOO ... ... 31 21.15 5.90 83 8.26 +28.1TrmntMtg n TRMT ... ... ...dd 16.14 10.27 1 10.36 -29.5Trevena TRVN ... ... ...dd 3.58 .55 1123 .60 -62.3TribPubl TPCO ... ... 92 24.74 13.38 104 13.87 -21.1Tricida n TCDA ... ... ... 40.10 21.87 64 29.30 +12.7TriCoBsh TCBK .68 1.8 21 43.80 33.35 207 37.23 -1.7TridntAcq n TDAC ... ... ... 9.90 9.72 502 9.88 +1.3TridntAcq un TDACU ... ... ... 10.22 10.00 1 10.20 +1.7TrilliumTh TRIL ... ... ... 13.30 2.28 53 2.69 -62.9TriMas h TRS ... ... 21 31.80 22.70 131 29.65 +10.8Trimble TRMB ... ... 49 45.70 32.01 1299 34.97 -14.0TrinityBio TRIB .88 31.1 3 6.54 2.70 80 2.83 -44.5TrinMrg n TMCX ... ... ... 9.92 9.71 54 9.91 +1.5TrinMrg un TMCXU ... ... ... 10.30 10.00 28 10.25 +2.4TripAdvis TRIP ... ... ...cc 69.00 30.15 1845 60.87 +76.6TriStCap TSC ... ... 16 30.10 22.05 75 25.40 +10.4TriStCap pf TSCAP 1.69 6.5 ... 26.88 25.55 1 25.99 +.3TriumphBc TBK ... ... 21 44.70 28.85 86 36.82 +16.9Trivago n TRVG ... ... ... 10.05 4.01 548 5.82 -14.9Trovagn rsh TROV ... ... ... 7.66 .65 117 .78 -78.9TrueCar TRUE ... ... ...dd 14.55 8.75 502 10.28 -8.2TruettHrst THST ... ... ...dd 3.19 1.26 20 2.00 -3.4Trupanion TRUP ... ... ...dd 46.70 22.55 771 26.22 -10.4TrstNY TRST .27f 3.5 13 9.70 7.27 165 7.79 -15.3Trustmk TRMK .92 2.9 15 36.32 28.56 291 31.47 -1.2T2 Biosys TTOO ... ... ...dd 9.98 3.83 462 4.15 +.7Tucows grs TCX ... ... 41 71.75 49.69 98 53.63 -23.4TuesMrn TUES ... ... ...dd 4.10 2.38 77 2.65 -3.6Tuniu TOUR ... ... ...dd 9.88 4.77 98 5.89 -23.2TurtleBc rs HEAR ... ... ... 34.50 1.64 544 14.69 +710.7TwlSeas n TWLV ... ... ... 9.94 9.50 9.78 +2.6TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 7 10.30 +.9TwlSeas rt TWLVR ... ... ... .45 .29 .37 +5.721stCFoxA FOXA .36 .7 22 50.15 30.32 33674 48.91 +41.621stCFoxB FOX .36 .7 21 49.65 29.63 12398 48.54 +42.321Vianet VNET ... ... 44 11.80 5.01 395 11.31 +41.7TwinDisc lf TWIN .36 2.0 21 31.95 18.00 28 18.19 -31.5TwistBio n TWST ... ... ... 29.21 12.38 314 26.66 +90.4TwoRvrBc TRCB .22 1.5 17 19.90 15.00 8 15.02 -17.2t2U TWOU ... ... ...dd 98.58 49.73 823 50.25 -22.1TymeTch n TYME ... ... ... 8.30 1.93 126 2.20 -65.5U -:US AutoPts PRTS ... ... 2 2.74 1.08 57 1.12 -55.6US Concrte USCR ... ... 23 86.35 27.68 375 35.71 -57.3US Gld rs USAU .21e ... ... 3.27 .90 40 .95 -41.7tUS WellS n USWS ... ... ... 11.12 8.33 14 8.41 -13.8US Well wt MPACW ... ... ... .50 .36 .44 +4.8UFP Tch UFPT ... ... 27 39.98 26.03 16 36.50 +31.3UMB Fn UMBF 1.20f 1.8 16 82.14 57.00 133 65.07 -9.5USEcology ECOL .72 1.0 41 77.15 44.90 80 71.98 +41.1USGlobInv GROW .03 2.3 33 7.49 1.16 9 1.31 -66.4USA Tc pf USATP ... ... ... 27.82 16.04 2 16.93 -32.7USA Tch lf USAT ... ... ... 16.83 4.64 1099 5.01 -48.6USA Trk USAK ... ... ...cc 29.15 16.61 43 20.85 +15.0UTStarcm UTSI ... ... 23 6.51 3.28 18 3.43 -39.1sUbiquiti UBNT .50e .5 30 112.38 49.40 343 109.18 +53.7sUltaBeauty ULTA ... ... 33 321.73 191.70 1021 313.28 +40.1UltimSoft ULTI ... ... ...cc 332.44 194.80 397 236.70 +8.5UltraClean UCTT ... ... 4 27.20 8.57 588 9.05 -60.8UltPetro n UPL ... ... ... 10.18 .82 2497 1.67 -81.6Ultragenyx RARE ... ... ...dd 90.98 41.67 374 50.73 +9.4Ultralife ULBI ... ... 21 10.95 5.80 6 7.55 +15.3Umpqua UMPQ .84 4.3 15 24.89 18.17 1203 19.40 -6.7UniQure QURE ... ... ... 43.23 14.27 964 28.94 +47.7tUnicoA UNAM ... ... ...dd 9.60 6.45 7 5.60 -34.5UnionBkVA UBSH .92 2.7 19 42.74 32.04 286 34.16 -5.6UnionBkVT UNB 1.20 2.6 22 55.00 43.00 1 45.89 -13.3UnBnOH UBCP .52 4.0 16 14.00 11.70 1 12.95 -2.3UtdBOH UBOH .48 2.1 12 24.00 20.35 1 22.82 +2.8UBSI UBSI 1.36 3.9 21 39.95 31.01 503 35.18 +1.2UtdCmBks UCBI .64f 2.5 15 34.18 22.83 362 25.43 -9.6UCmntyFn UCFC .28 3.0 16 11.98 8.66 57 9.33 +2.2UtdContl UAL ... ... 14 93.60 56.51 2678 92.09 +36.6UtdFnBcp UBNK .48 3.0 14 19.35 15.10 131 15.84 -10.2UtdFire UFCS 1.24 2.4 32 61.56 38.95 92 51.14 +12.2UtdInsur UIHC .24 1.3 ...dd 22.43 15.67 310 19.14 +11.0UtdNtrlF UNFI ... ... 7 52.69 21.16 627 23.00 -53.3USecBcCA UBFO .40f 3.7 23 11.65 9.25 5 10.71 -2.6US Engy rs USEG ... ... ...dd 1.96 .77 11 .83 -44.7USLime USLM .54 .7 22 88.00 70.56 2 74.00 -4.0UtdTherap UTHR ... ... 7 152.55 100.57 478 116.52 -21.2UtdGrdian UG 1.50e 8.6 26 21.33 15.11 1 17.35 -6.2UnitGrp UNIT 2.40 12.6 49 23.42 13.94 1118 19.04 +7.0 UnityBcp UNTY .28 1.3 14 25.50 19.50 14 22.07 +11.7UnityBio n UBX ... ... ... 24.56 10.33 135 12.12 -27.2UnivDisp OLED .24 .3 53 209.00 78.75 664 87.26 -49.5UnvElc UEIC ... ... 12 56.35 26.97 118 33.73 -28.6UnivFor s UFPI .36e 1.3 12 39.58 26.80 238 27.82 -26.0UnvLogist ULH .42 1.7 18 37.68 20.38 95 24.07 +1.3UnvStainls USAP ... ... 45 31.20 18.01 25 19.93 -7.0UnivstPa UVSP .80 3.2 15 31.20 22.11 77 25.00 -10.9UnumTh n UMRX ... ... ...dd 17.66 6.75 640 7.65 -31.1UplandSoft UPLD ... ... ...dd 38.30 20.95 259 27.71 +27.9Upwork n UPWK ... ... ... 23.49 15.84 624 16.46 -22.3UrbanOne UONE ... ... ...dd 4.85 1.40 1 2.51 +35.7UrbanOnD UONEK ... ... ... 2.40 1.40 11 2.15 +22.9UrbanOut URBN ... ... 18 52.50 27.44 5497 35.61 +1.6UrogenP n URGN ... ... ... 69.57 36.66 105 46.84 +25.9UrovantS n UROV ... ... ... 14.32 6.65 13 7.81 -33.0UtahMed UTMD 1.10f 1.2 ... 117.65 76.05 20 91.58 +12.5Uxin Ltd n UXIN ... ... ... 10.49 4.88 220 5.10 -47.3V -:VBI Vac n VBIV ... ... ... 5.10 1.64 82 1.82 -57.4VEON VEON .29e 10.4 ... 4.14 2.20 1639 2.79 -27.3VOXX Intl VOXX ... ... ...dd 7.00 4.64 77 5.05 -9.8VSE Corp s VSEC .32f 1.1 11 56.03 27.53 14 29.78 -38.5Vaccinex n VCNX ... ... ... 12.00 5.51 2 6.15 -45.9Valerits hn VLRX ... ... ... 6.79 .39 4713 .41 -85.8VlyNBcp VLY .44 4.4 17 13.38 9.32 1814 10.10 -10.0tVlyNBc pfA VLYPP 1.56 6.2 ... 28.49 25.11 15 25.14 -9.4VlyBcp pfB VLYPQ ... ... ... 28.11 24.11 3 24.78 -6.3ValueLine VALU .76 3.0 23 26.94 17.30 0 25.17 +30.1VanE GenD GNRX ... ... ...q 64.90 54.56 30 62.00 +4.5VanE VecBi BBH ... ... ...q 136.84 111.36 10 117.19 -5.9VandaPhm VNDA ... ... ...dd 25.07 12.70 418 23.60 +55.3VangIntHi VYMI 2.38e 4.0 ... 72.32 57.23 111 59.00 -11.9VangIntDiv VIGI 1.17e 2.0 ... 70.39 56.76 101 59.45 -10.3tVangEMGv VWOB 3.66 4.9 ...q 80.66 73.93 270 73.96 -7.9V exUSRE VNQI 2.93e 5.4 ...q 65.20 52.30 257 54.46 -10.0VanShTTr VGSH 1.27a 2.1 ...q 60.50 59.55 382 59.79 -.8VanSTCpB VCSH 2.28 2.9 ...q 79.76 77.60 1156 77.70 -2.0VanTotBd n VTC 2.86 3.6 ... 88.99 79.10 2 79.19 -6.8VangR3K VTHR 2.17e 1.8 ...q 135.39 116.04 6 122.92 +.1VanR2KGr VTWG .82e .6 ...q 160.14 127.32 8 133.40 -1.5VanR2KV VTWV 1.88e 1.8 ...q 119.55 101.33 6 105.51 -3.7VangR2K VTWO 1.50e 1.3 ...q 139.27 114.42 111 119.60 -2.2VanR1KGr VONG 1.65e 1.2 ...q 161.07 132.50 96 141.15 +2.3VanIntTTr VGIT 1.46 2.3 ...q 64.45 61.52 168 62.26 -2.6VanR1KV VONV 2.49e 2.3 ...q 114.79 101.46 71 106.75 -1.7VangR1K VONE 2.28e 1.9 ...q 135.26 116.14 39 123.14 +.5VanMtgBSc VMBS 1.60 3.2 ...q 52.73 50.19 482 50.70 -3.3VanLTCpB VCLT 4.05 4.8 ...q 96.52 83.22 72 83.63 -12.7VanLTTrs VGLT 2.04 2.9 ...q 79.00 68.97 50 70.84 -9.2VanIntCpB VCIT 3.18 3.9 ...q 87.91 82.00 1186 82.17 -6.0VangSTIn VTIP 1.56e 3.2 ...q 49.58 48.06 505 48.26 -1.1VanTIntBd BNDX .65a 1.2 ...q 55.28 53.84 673 54.54 +.3VanTIntStk VXUS 1.54e 3.1 ...q 61.17 47.93 841 49.79 -12.4VantEng n VEAC ... ... ... 10.16 9.62 161 10.07 +3.6VantEng wt VEACW ... ... ... 1.38 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 7 10.65 +4.5VarexImag VREX ... ... ... 43.76 23.91 347 25.63 -36.2Varonis VRNS ... ... ...dd 83.10 47.00 327 53.03 +9.2VascuBio VBLT ... ... ... 8.75 1.10 106 1.12 -84.2Vaxart rs VXRT ... ... ... 9.46 2.37 53 2.79 -55.2VectoIQ n VTIQ ... ... ... 9.68 9.51 9.68 +1.0VectoIQ un VTIQU ... ... ... 10.54 9.97 10.14 +1.4VeecoInst VECO ... ... ...dd 20.55 6.61 434 8.15 -45.1VBradley VRA ... ... 24 17.38 8.10 349 11.15 -8.5Veracyte VCYT ... ... ...dd 15.50 5.23 214 13.61 +108.4Verastem VSTM ... ... ...dd 10.35 2.77 1623 5.19 +69.1Vericel VCEL ... ... ...dd 17.51 3.70 860 16.63 +205.1VerintSys VRNT ... ... 72 52.45 37.10 416 43.09 +3.0Verisign VRSN ... ... 39 176.76 105.40 907 149.20 +30.4sVerisk VRSK ... ... 42 124.32 90.60 1507 122.50 +27.6Veritex VBTX ... ... 18 33.08 20.99 306 24.17 -12.4Veritone n VERI ... ... ... 28.05 5.20 272 5.33 -77.0Vermillion VRML ... ... ...dd 2.10 .45 28 .50 -74.2VeronaPh n VRNA ... ... ... 25.55 10.19 2 11.01 -7.3tVerraMo n VRRM ... ... ... 11.14 9.31 318 9.83 -1.1VerraM wt VRRMW ... ... ... 1.75 1.24 1.60 +1.9Verrica n VRCA ... ... ...dd 23.29 11.42 49 13.26 -24.2VertexEn VTNR ... ... ...dd 2.04 .77 47 1.61 +69.5VertxPh VRTX ... ... ...cc 194.92 136.50 1353 161.07 +7.5Veru Inc VERU ... ... ...dd 2.37 .90 42 1.33 +16.7ViaSat VSAT ... ... ...dd 80.26 59.16 330 69.05 -7.7ViacomA VIA .80 2.3 8 40.64 31.05 29 35.42 +1.5ViacomB VIAB .80 2.5 6 35.55 25.91 5550 31.42 +2.0Viavi VIAV ... ... 28 12.82 8.49 2028 9.57 +9.5Vical rs VICL ... ... ...dd 2.00 1.02 64 1.26 -31.1Vicor VICR ... ... ... 64.50 16.30 342 32.10 +53.6VicDvAcc n VSDA ... ... ... 31.48 26.86 4 29.50 +3.7VicMultiF n VSMV ... ... ... 30.41 26.36 169 28.76 +4.3Vict500VW CFA .44e .9 ...q 52.94 45.93 69 48.01 -1.6VictDisEnV CSF .38e .9 ...q 50.77 42.30 6 44.57 -1.3Vict500EV CFO .47e 1.0 ...q 52.77 45.99 149 47.90 -1.9VicEM Hi n CEY ... ... ... 28.35 21.89 4 22.84 -12.6VictDevVol CIZ .01j ... ...q 39.92 30.28 11 31.13 -11.4VictIncEV CDC 1.09e 2.4 ...q 48.81 43.73 25 46.28 -.3VictSCVol CSA .16e ... ...q 51.78 43.09 10 45.41 -1.4VictIntlVol CIL .15e ... ...q 46.94 35.37 1 36.12 -11.1VicEmMkt CEZ ... ... ... 31.99 24.31 3 25.71 -13.3VictLCHiDv CDL .44e ... ...q 47.44 42.65 12 45.06 -.6VictIntHiD CID .33e ... ...q 38.00 30.69 1 31.34 -13.4VictCap n VCTR ... ... ... 13.50 7.27 398 12.07 +4.1ViewRay n VRAY ... ... ... 13.21 5.80 1009 6.74 -27.2VikingTh n VKTX ... ... ...dd 24.00 2.53 4884 11.66 +187.2VikngTh wt VKTXW ... ... ... 3.84 1.29 3.17 +25.3VillagB&T VBFC ... ... 54 35.00 28.75 2 34.48 +12.5VillSupMkt VLGEA 1.00 3.8 15 31.49 21.95 15 26.47 +15.4ViomiTc n VIOT ... ... ... 10.95 7.56 55 8.85 -2.5ViperEnPt VNOM 2.12e 6.7 46 44.00 19.06 768 31.55 +35.2VirTra n VTSI ... ... ...cc 7.36 3.82 45 3.96 -37.1Virco VIRC .06 1.4 ... 5.75 3.70 14 4.33 -14.3VirtuFin n VIRT .96 3.6 14 37.85 14.98 1128 26.39 +44.2VirtusInv VRTS 2.20f 2.2 11 138.03 96.22 30 100.67 -12.5VirtusIn pf VRTSP 1.81 2.0 ... 114.06 89.00 1 92.22 -8.6tVirtusa VRTU ... ... 93 58.60 39.77 127 39.92 -9.4VistaGn n VTGN ... ... ... 2.65 .69 194 1.76 +58.1Visteon s VC ... ... 15 140.64 67.27 604 76.94 -38.5VitalThera VTL ... ... ...dd 9.75 .23 2151 .29 -95.1ViveveMd n VIVE ... ... ...dd 5.40 1.60 78 2.09 -57.9Vivopwr n VVPR ... ... ... 6.69 1.02 5 1.20 -58.6tVivus rs VVUS ... ... 1 9.88 3.16 50 3.05 -39.4Vodafone VOD 1.74e 8.8 ... 32.75 18.45 8167 19.83 -37.8VoyagerT n VYGR ... ... ...dd 31.91 10.90 327 11.59 -30.2vTvTherap VTVT ... ... ...dd 8.40 .65 124 1.83 -69.6Vuzix VUZI ... ... ...dd 11.40 4.90 229 5.76 -7.8 W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 2 9.02 -5.3WD 40 WDFC 2.16 1.3 40 184.25 111.50 82 164.19 +39.1WSFS s WSFS .44 1.1 11 57.70 40.04 137 41.61 -13.0WVS Fn WVFC .32a 2.2 23 18.05 12.25 2 14.72 -5.0WalgBoots WBA 1.76 2.1 15 83.18 59.07 6060 81.92 +12.8WashFed WAFD .72 2.6 13 37.70 26.66 368 27.62 -19.4WshTrst WASH 1.72 3.3 15 63.25 50.00 19 51.43 -3.4WaterstnF WSBF .48a 2.8 16 19.35 15.20 29 16.89 -.9WaveLfSc n WVE ... ... ... 56.00 31.30 75 38.89 +10.8WaysideT WSTG .68 6.0 5 17.25 11.19 3 11.40 -31.8WeiboCorp WB ... ... ... 142.12 53.11 2561 56.80 -45.1WtWatch WTW ... ... 33 105.73 41.15 1844 47.10 +6.4WelleslyBc WEBK .22 .7 20 34.50 26.75 1 31.05 +4.5Wendys Co WEN .34 1.9 20 18.68 13.67 8391 17.94 +9.3WernerEnt WERN .36 1.1 21 43.95 31.08 724 34.15 -11.6Wesbanc WSBC 1.16 2.7 17 51.12 37.29 78 42.40 +4.3WestBcp WTBA .80 3.8 13 28.00 20.33 15 21.01 -16.5WAmBcp WABC 1.60 2.6 30 64.76 53.65 98 62.69 +5.3tWestellT rs WSTL ... ... 22 4.60 1.90 34 1.95 -48.0WDigital WDC 2.00 4.4 5 106.96 40.58 4428 45.11 -43.3WstNwEnB WNEB .16 1.6 21 11.25 9.55 32 9.86 -9.5WstptFuel g WPRT ... ... ...dd 4.33 2.10 317 2.18 -42.0WestwtrRs WWR ... ... ... 1.15 .15 622 .19 -82.1WeycoGp WEYS .92 2.7 21 39.93 27.02 9 33.71 +13.4Wheeler wt WHLRW ... ... ... .05 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.5 ... 22.00 12.58 2 16.70 -23.7Wheelr pfD WHLRD 2.19 12.0 ... 22.20 14.66 2 18.29 -9.0tWheeler rs WHLR 1.36 48.9 ...dd 11.87 2.71 74 2.78 -72.1WhiteHFin WHF 1.42 10.4 9 15.80 10.92 31 13.65 +1.7Wilhelmina WHLM ... ... 26 7.54 4.90 1 5.99 -7.4WillScot wt WSCW ... ... ... 1.50 .60 1.35 -6.3WillScot WSC ... ... ... 18.19 9.55 1183 14.27 +12.4WillmValV WVVI .22p ... 22 8.57 7.10 4 7.36 -10.8WillVV pfA WVVIP .22e 4.8 ... 6.00 4.17 4.61 -11.4Willdan WLDN ... ... 28 38.43 19.25 88 35.80 +49.5WillisLFn WLFC ... ... 14 39.95 22.51 4 36.40 +45.8WillisTwW WLTW 2.40 1.5 45 164.99 134.50 837 160.26 +6.4Windstm rs WIN ... ... ... 13.65 3.03 1063 3.64 -60.7Wingstop n WING .36a .6 74 75.58 37.50 465 65.35 +67.7Winmark WINA .60 .4 24 187.10 121.55 7 150.12 +16.0tWinsFin WINS ... ... ... 390.88 31.01 1 30.50 -83.1Wintrust WTFC .76 1.0 15 99.96 72.17 292 77.31 -6.1Wintrust wt WTFCW ... ... ... 63.47 59.60 59.60 -2.1Wintrst pfD WTFCM 1.64 6.3 ... 28.55 25.63 6 25.87 -7.5WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 0 19.01 +7.9WT SCQDv DGRS .66e 1.9 ...q 38.74 33.14 12 34.80 -2.6WT USQDv DGRW .59e 1.4 ...q 44.96 38.98 254 41.61 +.4WTChixSte CXSE 1.54e 2.4 ...q 96.79 59.55 6 65.15 -24.4tWTEMCpBd EMCB 3.18 4.7 ...q 73.73 67.78 1 67.64 -7.5WisdomTr WETF .12 1.6 17 13.41 6.60 706 7.40 -41.0WTEMQDv DGRE .67e 3.0 ...q 28.95 21.07 9 22.70 -16.7WT NegAB AGND .78 1.8 ...q 45.12 43.10 14 43.80 +1.0WT IntHdg AGZD .84 1.8 ...q 49.15 47.47 25 47.58 -1.7WT NegHY HYND .90e 4.3 ...q 22.48 20.40 23 21.02 +2.5tWT IntHY HYZD 1.02 4.3 ...q 26.52 23.49 56 23.52 -2.6WTGermH DXGE 1.39e 2.6 ...q 33.99 27.36 14 28.07 -12.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.06 38 40.47 -12.2WTEMCnG EMCG .59e 2.9 ...q 28.89 18.97 4 20.18 -25.1Wix.com WIX ... ... ... 121.45 50.90 1637 85.04 +47.8Woodward WWD .57 .7 29 89.30 68.56 175 79.49 +3.9Workday WDAY ... ... ...dd 157.12 95.35 2745 124.07 +21.9Workhrs rs WKHS ... ... ...dd 3.45 .70 269 .75 -70.5WldAccept WRLD ... ... 16 125.14 75.00 68 106.41 +31.8WrightMed WMGI ... ... ...dd 30.75 19.01 1066 28.52 +28.5WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.48 -2.0Wynn WYNN 3.00 2.9 29 203.63 92.50 2210 104.22 -38.2X-Y-Z:xG Tech rs XGTI ... ... ... 1.85 .37 49 .47 -71.2XOMA rs XOMA ... ... 12 37.25 11.88 53 14.07 -60.5XTL Bio rs XTLB ... ... ... 3.94 1.55 22 2.60 +13.7XBiotech n XBIT ... ... ... 5.80 2.13 30 4.20 +6.6XcelBrnds XELB ... ... 9 3.50 1.80 4 2.20 -33.3XcelEngy XEL 1.52 2.9 22 52.24 41.51 5300 51.62 +7.3Xencor XNCR ... ... ...dd 48.38 19.50 134 38.27 +74.6XeneticB n XBIO ... ... ... 8.95 1.37 36 2.81 +46.3XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.20 80 8.09 +186.4XeriaPh n XERS ... ... ... 27.98 15.75 32 20.01 -1.0Xilinx XLNX 1.44 1.6 45 91.17 62.27 5007 87.92 +30.4Xperi XPER .80 5.9 ...dd 28.33 12.08 217 13.51 -44.6XpressSp rs XSPA ... ... 1 1.80 .11 1754 .18 -86.9Xunlei Ltd XNET ... ... ... 27.00 5.18 229 5.30 -65.6YRC Wwde YRCW ... ... ...dd 17.61 5.57 729 6.01 -58.2YY Inc YY ... ... 4 142.97 56.65 654 66.61 -41.1Yandex YNDX ... ... 73 44.49 24.90 3041 29.09 -11.2YangRvPt n YERR ... ... ... 16.21 2.61 244 11.61 +31.6Yatra n YTRA ... ... ...dd 9.34 4.05 44 5.07 -32.2Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 2 1.32 -25.6YintechIn n YIN .36e 5.2 ...dd 12.28 3.97 17 6.99 -26.9YmAbsTh n YMAB ... ... ... 31.00 18.00 74 24.66 +2.8tYogaWks n YOGA ... ... ... 3.61 .86 94 .85 -70.0YorkWater YORW .67 2.1 31 39.00 27.45 23 32.65 -3.7Youngevt n YGYI ... ... ... 16.25 3.17 66 6.67 +61.5YulongE rs YECO ... ... ... 17.87 1.14 4217 6.41 +137.4ZK Intl n ZKIN ... ... ... 16.00 1.62 7 1.65 -83.2Zafgen ZFGN ... ... ...dd 12.36 3.41 129 9.32 +101.7Zagg ZAGG ... ... 11 23.70 10.15 277 10.31 -44.1ZaiLab n ZLAB ... ... ... 27.83 14.29 29 17.20 -19.0ZealndPh n ZEAL ... ... ... 18.91 11.51 32 12.73 -6.4ZebraT ZBRA ... ... ...cc 184.75 101.49 407 169.41 +63.2tZillowA s ZG ... ... 64 65.42 27.11 1395 27.00 -33.7ZillowC n Z ... ... ...cc 65.70 27.00 3629 27.16 -33.6ZionO&G ZN ... ... ...dd 5.80 .85 68 1.21 -44.0ZionsBcp ZION 1.04e 2.1 13 59.19 45.20 2254 48.50 -4.6ZionsB wt20 ZIONW ... ... ... 21.00 14.42 20.93 +11.3Ziopharm ZIOP ... ... ...dd 5.25 1.90 2302 3.07 -25.8Zix Corp ZIXI ... ... 50 7.09 3.82 200 6.45 +47.3Zogenix rs ZGNX ... ... ...dd 62.75 32.40 766 40.27 +.5ZosanoP rs ZSAN ... ... ... 25.70 3.29 44 3.82 -63.3Zscaler n ZS ... ... ... 48.24 24.76 2988 33.10 +.3Zumiez ZUMZ ... ... 15 32.70 18.25 521 19.97 -4.1tZynerba n ZYNE ... ... ...dd 15.14 5.03 268 5.05 -59.7Zynga ZNGA ... ... 57 4.57 3.20 11440 3.44 -14.0iShGlGr n BGRN ... ... ... 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 ... 2.12 AB Government Money ... 2.13 AB Government Money ... 2.13 AIM MMCshRes 31 1.69 AIMMMInv 31 1.84 AIM Premier Portfoli 26 2.31 AIM Premier Tax Exem 9 1.51 AIM Premier U.S. Gov 31 2.11 AIM Short Term Invts 29 2.13 AIM Short Term Invts 10 1.46 AIM Short Term Invts 14 2.21 AIM Short Term Invts 22 2.32 AIM Short Term Invts 31 2.11 AlBernExRK p ... 2.08 AllBrnExRsv I ... 2.11 AlliBernExRsvA ... 1.95 AlliBernExRsAd ... 1.95 AlliBernExRsvB ... 1.91 AlliBernExRsC ... 1.94 ABGovMMSel 23 2.12 AmC CapPr 39 1.76 AmC Prime 36 1.85 AmCentUSGv 43 1.82 AmCPrime t 36 1.60 American Century Pri 36 1.10 BBH MM Inst 36 1.98 BBH MMkt 36 1.72 BLFMuniDlr 30 1.28 BMOGov I p 10 2.04 BMO Gov Y 10 1.81 BMO Institutional Pr 25 2.23 BMO Institutional Pr 25 1.98 BMOPrimeI p 26 2.21 BMO Prime Y 26 1.97 BNY Mellon Governmen 13 1.69 BNYMellon M 13 1.94 BNY Mellon National 9 1.15 BR TFdCsMg 23 1.60 BL FedTrDlr 38 1.82 BLFTrCsMg 46 1.60 BLFT Adm 23 2.00 BlackRock Cash Fds, 26 2.16 BLFFedFDlr 25 1.84 BLFedFdPCS p 25 1.57 BLFFedFnd 25 2.09 BRInst 37 2.24 BLFCASel p 6 .29 BLFedFdSel p 25 1.26 BLMunFdSel 30 .74 BLFTempFdSel 37 2.78 BlackRock Liquidity 25 2.05 BlackRock Liquidity 38 1.71 BlackRock Liquidity 25 1.69 BlackRock Liquidity 46 1.70 BlackRock Liquidity 6 .52 BlackRock Liquidity 23 1.70 BlackRock Liquidity 38 1.57 BlackRock Liquidity 25 1.59 BlackRock Liquidity 46 1.27 BlackRock Liquidity 23 2.06 BlackRock Liquidity 23 1.27 BLF FedTr 38 2.07 BLF TrsTr 46 2.10 BLFTrsTrDlr 46 1.85 BLFT FundDlr 23 1.85 BLFMunCsh 20 1.27 BRInvest 37 1.90 BlackRock Money Mark 37 1.14 BLNYMfPCS p 6 .89 BRSvc 37 1.97 BLFTempFdPCS 37 1.82 BRLiqTrsTAd 46 2.00 BLFM MuniCsh 20 1.51 BLF TempFd 37 2.32 BLFTmpDlr 37 2.07 BLFTmCsDlr 33 2.05 BLFedTrAd 38 1.97 BlkrkLqTmpAd 37 2.22 BRLiqTmpCR 37 1.93 BLMuAdm 30 1.43 BLF TmpCsh 33 2.32 BLFT TrFund 23 2.10 BLFedAdm 25 1.99 BLMuCshMg 20 .90 BLFTmCshMg 37 1.83 CNIGovtA p 35 1.50 California Tax-Free 33 1.18 CapResFd p 34 1.54 Cash Account Tr, Gov 32 1.91 Cash Account Tr, Gov 32 2.11 Cash Account Trust 32 1.27 Cash Account Trust: 34 .64 Cash Acct Tr: Govt & 32 2.04 Cash Acct Tr: Tax Ex 34 1.06 Cash Acct Tr: Tax Ex 34 1.42 Cash Acct Tr: Tax Ex 34 1.46 CashMgtInst 29 1.97 CashResInst 29 2.03 CavanalCshAd 17 1.65 Cavanal Hill Governm 17 1.97 Cavanal Hill Governm 17 2.02 Cavanal Hill Governm 17 1.94 Cavanal Hill U.S. Tr 9 1.97 Cavanal Hill U.S. Tr 9 2.04 Cavanal Hill U.S. Tr 9 1.85 CavanalTrAdm 9 1.54 CitiznSelTreA 57 2.09 CitiznSelTreB 57 1.89 CityNaRoGv p 35 1.35 CityNRochGv 35 1.80 Columbia Government 38 1.74 Columbia Government 38 1.73 Columbia Government 38 1.74 Columbia Government 38 1.93 Columbia Government 38 1.74 ColumbiaA 38 1.74 Columbia Z 38 1.72 DWSMSerMgd 29 2.14 DWSMSerInst 29 2.14 DWS MMkt 28 1.86 DWS Variable NAV Mon 24 2.17 DavisGvtA 43 1.65 Deutsche Money Marke 28 1.59 Deutsche Money Marke 28 .84 Deutsche Money Marke 28 1.86 DryBasic 29 1.94 DryInsPfGHm 14 2.10 DryInsPfGvP 14 1.85 DryTrsAgcyC 13 1.82 DryResInst 14 2.15 Dreyfus Cash Mgmt Ad 31 1.92 Dreyfus Cash Mgmt In 31 2.00 Dreyfus Cash Mgmt In 31 1.78 Dreyfus Government S 26 1.63 Dreyfus Government S 26 1.78 Dreyfus Government S 26 1.93 Dreyfus Government S 26 2.02 Dreyfus Govt Cash Mg 21 2.09 Dreyfus Govt Cash Mg 21 1.85 Dreyfus Govt Cash Mg 21 2.00 Dreyfus Govt Cash Mg 21 1.70 Dreyfus Institutiona 57 2.16 Dreyfus Institutiona 22 2.26 Dreyfus Institutiona 35 1.77 Dreyfus Institutiona 35 2.02 Dreyfus Institutiona 13 2.13 Dreyfus Instl Prefer 22 2.20 Dreyfus Liquid Asset 31 1.93 Dreyfus Liquid Asset 31 1.52 Dreyfus Municipal Ca 12 1.29 Dreyfus Municipal Ca 12 1.04 Dreyfus New York Mun 19 1.36 Dreyfus New York Mun 19 1.12 Dreyfus Prime Money 36 2.20 Dreyfus Tax Exempt C 9 1.51 Dreyfus Tax Exempt C 9 1.26 Dreyfus Treasury Cas 16 2.11 Dreyfus Treasury Cas 16 1.87 Dreyfus Treasury Cas 16 2.02 Dreyfus Treasury Cas 16 1.71 Dreyfus Treasury Sec 39 2.05 Dreyfus Treasury Sec 39 1.80 Dreyfus Treasury Sec 39 1.95 Dreyfus Treasury Sec 39 1.66 Dreyfus Treasury and 11 2.16 DryfLA 31 1.59 DryInTrAgcHm 13 2.08 DryTrPmCsh I 35 2.06 DryfGenTrPrA 47 1.25 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 22 2.26 FIMMDomII 22 2.11 FIMMDomIII 22 2.01 FIMMGov I 30 2.09 FIMMGovII 30 1.94 FIMMGovIII 30 1.84 FIMM Government Port 30 2.13FIMMMMkt I 27 2.31 FIMMMMktII 27 2.16 FIMMMMktIII 27 2.06 FIMMTrOnlyII p 31 1.93 FIMMTrOnly3 31 1.83 FIMMTrOnly I 31 2.08 FIMM Treasury Only P 31 2.12 FIMM Treasury Portfo 26 2.14 FIMMTry I 26 2.10 FIMMTryII 26 1.95 FIMMTryIII 26 1.85 FedCAMuniII 37 1.00 FedCAMunCS p 37 .65 FedCAMunCap 37 1.30 FedGovOblCp 32 1.96 FedGovOb IS 32 2.07 FedGovOblSv 32 1.84 FedMMEagle 27 2.10 FedNYMun WS 48 1.41 FedPAMu WS 18 1.25 FedPrCshObCp 36 2.17 FedPrVlObSv 1 2.09 FedPrVlOblCp 1 2.24 FedPrVluObl 1 2.34 FedPrCshOblIS 36 2.27 FdPrCshObSv 36 2.02 FedPriOb IS 35 2.34 FedPrObSvc 35 2.14 FedTrstUSTr 28 2.08 FedTrsOb IS 27 2.10 FedTreasObSv 27 1.85 FedTrsOblCp 27 2.00 FedUSTCshSv 46 1.83 FedUSTrsIns 46 2.08 FedVaMuCsCS p 25 .68 Federated Government 32 1.25 Federated Government 46 1.75 Federated Government 34 1.40 Federated Government 34 .99 Federated Government 34 .99 Federated Government 34 1.39 Federated Government 32 1.42 Federated Government 32 1.26 Federated Government 32 2.11 Federated Institutio 7 1.47 Federated Institutio 35 1.99 Federated Institutio 27 2.05 Federated Institutio 27 2.20 Federated Institutio 35 2.29 Federated Institutio 27 2.30 Federated Municipal 38 1.00 Federated Municipal 38 1.24 Federated Municipal 38 .76 Federated Municipal 38 .88 Federated Prime Cash 36 1.34 Federated Prime Cash 36 1.44 Federated Prime Cash 36 1.57 Federated Prime Cash 36 1.77 Federated Prime Cash 36 1.96 Federated Treasury O 27 1.81 Federated Trust for 28 1.38 Federated Trust for 28 1.25 FedMstr 1 1.64 FidTrAdvC t 27 .83 Fidelity California 21 1.44 Fidelity California 21 1.19 Fidelity Domestic Po 22 2.21 Fidelity Flex Govern 24 2.27 Fidelity Government 34 1.32 Fidelity Government 34 1.57 Fidelity Government 34 1.95 Fidelity Government 34 2.02 Fidelity Government 34 1.57 FidGovPortS 30 2.04 Fidelity Insti Money 27 2.35 Fidelity Insti Money 22 2.30 Fidelity Insti Money 22 1.77 Fidelity Insti Money 26 1.60 Fidelity Insti Money 31 1.58 Fidelity Investments 22 2.31 Fidelity Investments 22 2.22 Fidelity Investments 22 2.02 Fidelity Investments 22 2.12 Fidelity Investments 22 2.27 FidCashRes 32 1.89 FidSpGov 34 1.85 FidSpMM 27 2.06 FidSpUSTr 31 1.84 FidMMPortS 27 2.26 Fidelity Massachuset 30 1.46 Fidelity Massachuset 30 1.21 Fidelity Money Marke 27 2.18 Fidelity New Jersey 55 1.47 Fidelity New Jersey 55 1.22 Fidelity New York AM 38 1.49 Fidelity New York AM 38 1.24 Fidelity SAI Municip 37 1.61 Fidelity Series Gove 34 2.26 Fidelity Tax-Exempt 44 1.42 Fidelity Treasury Mo 27 1.86 Fidelity Treasury On 31 2.03 FidTrPortsS 26 2.05 FidTrsyCR 27 1.33 FidTryDly M 27 1.58 FstAmTrObD 16 1.69 FstAmGvObA p 26 1.52 FstAmPrObY 17 1.97 FstAmTrObA p 16 1.54 FstAmTrObY 16 1.84 First American Gover 26 2.13 First American Insti 15 2.28 First American Treas 16 2.15 First American U.S. 34 2.05 First American U.S. 34 1.65 First American U.S. 34 1.50 First American U.S. 34 1.80 FtInvCs 41 1.66 First Investors Gove 41 1.70 FsAmGvObII 26 1.97 FstAmTrObII 16 1.99 FsAmISTrII 34 1.95 FstAmPrObZ 17 2.30 FstAmPrObl 17 2.02 FsAmPrObII 17 2.12 FstAmTrObZ 16 2.11 FstAmTreResA 17 1.31 Gabelli U.S. Treasur 47 2.14 Gabelli U.S. Treasur 47 2.14 GabelliUST 47 2.14 GartmrMMPr 31 1.74 GnCAMuB 10 .73 GnTrsAgcy A 14 1.56 GnTrsAgcy R 14 1.75 GnGvSec 25 1.43 GeneralB p 30 1.38 General Government S 25 1.69 GnGovB p 25 1.23 General Money Market 30 1.83 General Municipal Mo 10 1.11 General Treasury Sec 47 1.50 General Treasury Sec 47 1.68 General Treasury and 14 1.31 GnMMkt 30 1.62 Goldman Sachs Fds, F 25 1.97 Goldman Sachs Fds, F 25 2.04 Goldman Sachs Financ 40 2.27 Goldman Sachs Financ 40 1.86 Goldman Sachs Financ 40 2.12 Goldman Sachs Financ 22 1.99 Goldman Sachs Financ 22 1.59 Goldman Sachs Financ 22 1.84 Goldman Sachs Financ 16 1.98 Goldman Sachs Financ 16 1.58 Goldman Sachs Financ 16 1.83 Goldman Sachs Financ 40 2.25 Goldman Sachs Financ 40 1.85 Goldman Sachs Financ 40 2.10Goldman Sachs Financ 26 1.82 Goldman Sachs Financ 26 1.57 Goldman Sachs Financ 26 1.97 Goldman Sachs Financ 25 1.57 Goldman Sachs Financ 25 1.82 Goldman Sachs Financ 22 2.06 Goldman Sachs Financ 26 2.04 Goldman Sachs Financ 16 2.05 Goldman Sachs Financ 40 2.34 Goldman Sachs Financ 40 2.32 Goldman Sachs Financ 40 2.20 Goldman Sachs Financ 40 2.21 Goldman Sachs Financ 16 1.93 Goldman Sachs Financ 26 1.92 Goldman Sachs Financ 22 1.94 Goldman Sachs Financ 25 1.92 Goldman Sachs Financ 26 1.41 Goldman Sachs Financ 26 1.27 Goldman Sachs Financ 26 1.72 Goldman Sachs Financ 25 1.42 Goldman Sachs Financ 25 1.27 Goldman Sachs Financ 25 1.72 Goldman Sachs Financ 16 1.43 Goldman Sachs Financ 16 1.28 Goldman Sachs Financ 16 1.73 Goldman Sachs Financ 40 2.01 Goldman Sachs Financ 22 1.44 Goldman Sachs Financ 22 1.29 Goldman Sachs Financ 22 1.74 Goldman Sachs Financ 40 1.69 Goldman Sachs Financ 40 1.54 Goldman Sachs Financ 40 1.99 Goldman Sachs Financ 40 1.56 Goldman Sachs Financ 40 1.71 Goldman Sachs Financ 22 1.09 Goldman Sachs Financ 22 1.84 Goldman Sachs Financ 22 2.09 Goldman Sachs Financ 22 1.54 Goldman Sachs Financ 22 2.01 Goldman Sachs Financ 22 1.69 Goldman Sachs Financ 22 1.94 Goldman Sachs Financ 22 1.24 Goldman Sachs Financ 22 1.89 Goldman Sachs Financ 22 1.79 Goldman Sachs Financ 22 2.04 Goldman Sachs Invest 35 1.75 Goldman Sachs Invest 35 1.60 Goldman Sachs Invest 35 1.46 Goldman Sachs Invest 16 .49 Goldman Sachs Invest 16 1.24 Goldman Sachs Invest 35 2.01 Goldman Sachs Invest 35 2.26 Goldman Sachs Invest 35 1.25 Goldman Sachs Invest 35 2.01 GovTxMgSvc 46 1.81 GovObTR 32 1.58 GovTxMgIS 46 2.06 Government Fund Clas 37 2.00 Government Obligatio 26 2.15 Government Obligatio 26 2.12 GovResFd P 34 1.24 HSBC U.S. Government 17 2.01 HSBC U.S. Government 17 2.12 HSBC U.S. Government 17 2.06 HSBC U.S. Government 17 2.08 HSBC U.S. Treasury M 31 2.02 HSBC U.S. Treasury M 31 1.77 HSBC U.S. Treasury M 31 2.13 HSBC U.S. Treasury M 31 2.09 HSBC U.S. Treasury M 31 2.11 HSBCUSGov A 17 1.61 HSBCUSGov D 17 1.76 Harbor Money Market 50 1.70 Harbor 50 1.95 HeritAdm 19 2.12 HeritInst 19 2.25 HewittMM p 26 1.63 ING MM A 17 1.86 ING MM I 17 1.86 Invesco Government M 31 1.94 InvescoA5 31 1.69 InvescoC5 p 31 .94 Invesco Tax Exempt C 9 .72 Invesco Tax-Exempt C 9 .72 Investor Cash Tr, Tr 24 1.99 Investor Tax-Exempt 16 1.39 Investor Tax-Exempt 16 .99 Investor Tax-Exempt 16 1.24 Investor Tax-Exempt 16 1.46 Investor Tax-Exempt 16 1.34 Investor Tax-Exempt 16 .84 Investor Tax-Exempt 16 .69 Investor Tax-Exempt 16 1.14 InvCshTrTrs 24 2.13 Investors Cash Tr, T 24 1.60 Investors Cash Trust 24 2.10 Ivy Cash Management 33 .77 Ivy Cash Management 33 .88 Ivy Cash Management 33 1.69 Ivy Government Money 17 1.75 Ivy Government Money 17 1.85 IvyMonyyC t 17 .99 IvyMnyA 17 1.68 IvyMM B 17 .64 JPMGvMMAg 34 2.00 JPMLqAsR 28 1.77 JPMGvPrem 34 1.81 JPMGvCap 34 2.08 JPMTrPlInv 15 1.78 JPMTrPlRs 15 1.59 JPMorg100 Agcy 43 1.99 JPM100 SecP 43 1.80 JPM100 TrInst 43 2.04 JPMorgan100 43 1.66 JPMLqAstP 28 2.02 JPMorganFed 38 1.65 JPMorFedAgcy 38 1.98 JPMorgFedPr 38 1.79 JPMLqAstAg 28 2.21 JPMLqAstC p 28 1.50 JPMLqAstMrg 28 1.88 JPMLqAstInst 28 2.26 JPMMunInst 6 1.49 JPMMuMorg 6 1.11 JPMNYMuR p 6 .97 JPMorgPrm 23 1.96 JPMorgPrAgcy 23 2.21 JPMorgPrmPr 23 2.02 JPMTreasC t 15 1.32 JPMTrsPlusP 15 1.84 JPMTrsPlsMrg 15 1.70 JPMTrsPlsInst 15 2.08 JPMTrsPlsAg 15 2.03 JPMTrsSecR p 43 1.55 JPMUSGvInst 34 2.05 JPMUSGvtR p 34 1.56 JPMUSGvtMrg 34 1.67 JPMLqAsInv 28 1.96 JPMorgan 100% US Tre 43 2.07 JPMorgan California 6 1.14 JPMorgan California 6 .54 JPMorgan California 6 .89 JPMFedInst 38 2.03 JPMorgan Institution 11 1.50 JPMorgan Institution 11 1.55 JPMorgan Institution 11 1.53 JPMorgan Institution 11 1.45 JPMorgan Liquid Asse 28 2.29 JPMorgan Municipal M 6 1.00 JPMorgan Municipal M 6 1.44 JPMorgan Municipal M 6 .65 JPMorgan New York Mu 6 1.22 JPMorgan New York Mu 6 .62 JPMorgan New York Mu 6 .97 JPMPrInst 23 2.26 JPMPrRsv 23 1.77 JPMorgan Prime Money 23 2.31 JPMorgan Prime Money 23 2.29 JPMorgan Prime Money 23 1.50 JPMorgan U. S. Treas 15 2.13 JPMorgan U.S. Govern 34 1.56 JPMorgan U.S. Govern 34 1.26 JPMorgan U.S. Govern 34 1.21 JPMorgan U.S. Govern 34 1.94 JPMorgan U.S. Treasu 15 2.11JPMorgan US Governme 34 1.75 Liquid Assets Portfo 22 1.46 Liquid Assets Portfo 22 2.13 Liquid Assets Portfo 22 1.75 Liquid Assets Portfo 22 2.25 MainStay A 22 1.74 MainStay B 22 1.51 MainStay Money Marke 22 1.51 MainStay Money Marke 22 1.51 ManagersMM 34 2.11 Maryland Tax-Free Mo 28 1.37 Maryland Tax-Free Mo 28 1.29 Meeder Institutional 35 2.24 MeederRetl 29 1.94 ML CMAMn 7 1.63 ML CMATr 11 1.55 MilestnTOInst 23 2.03 MilestnTOInv 23 1.78 MHLIRSel 25 2.28 MMktGS2 33 2.12 MMktGS4 33 1.86 MMktProFdInv 29 1.25 MMktProFdSvc 29 .25 Mutual America Insti 23 1.81 Nationwide Governmen 31 1.51 NatnwdMMInst 31 1.79 New York Tax-Free Mo 15 1.31 NorthInstGovSel 40 2.05 Northern 41 2.09 NorthernGvSl 41 1.91 NorthInstGovt 40 2.02 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, November 20, 2018

PAGE 47

NorthInstPrObSv 40 2.29 NthnInstPrObSh 40 2.29 Northern Institution 14 1.50 Northern Institution 40 2.02 Northern Institution 40 2.05 Northern Institution 40 2.05 NorthInstTreas 42 2.11 NorthernUSGv 40 1.91 OppCshResN t 35 1.66 OppenhCshB p 39 1.21 OppenhCshC p 35 1.65 OppCshRes 35 1.65 Oppenheimer Governme 35 1.68 Oppenheimer Institut 38 2.16 Oppenheimer Institut 38 2.11 Oppenheimer Institut 38 2.09 OppMMFd A 35 1.68 PIMCO Government Mon 7 2.00 PIMCO Government Mon 7 2.00 PIMCO Government Mon 7 2.05 PIMCO Government Mon 7 2.15 PIMCO Government Mon 7 2.16 PIMCO Government Mon 7 2.16 PNC Government Money 31 1.85 PNC Gov A 31 1.86 PNC Gov I 31 2.06 PNC TrA p 37 1.83 PNC Tr I 37 2.03 PNC Treasury Plus Mo 26 1.97 PNC Treasury Plus Mo 26 1.86 PW PACE P 25 1.64 PhoenixMM A 26 .01 Pioneer U.S. Governm ... 1.65 Pioneer U.S. Governm ... 1.10 PionrCs ... 1.59 PremGvtMP 31 2.11 PremierPort 26 2.31 Premier Portfolio Pe 26 1.78 Premier Portfolio Pr 26 2.01 Premier Portfolio Re 26 2.15 Premier Portfolio Re 26 1.44 PrimeObTR 35 1.85 PruMMartD 22 1.59 PruMMrtZ 22 1.80 Prudential Governmen 22 1.59 Prudential Governmen 22 1.50 Prudential Governmen 22 1.55 PruInstMM A 28 2.24 Putnam Government Mo 31 .01 Putnam Government Mo 31 .01 Putnam Government Mo 31 .01 Putnam Government Mo 31 .01 Putnam Government Mo 31 .01 Putnam Government Mo 31 .01 Putnam Government Mo 31 .01 Putnam Government Mo 31 .01 Putnm MMA 26 1.92 Putnam Money Market 26 .01 Putnam Money Market 26 .01 Putnam Money Market 26 .01 PutnmMMC t 26 .01 RBCGvRBCI1 23 1.98 Retail Prime Obligat 15 2.27 Retail Prime Obligat 15 2.11 Retail Prime Obligat 15 2.21 Retail Prime Obligat 15 1.96 Retail Prime Obligat 15 2.01 Retail Prime Obligat 15 1.83 Rydex U.S. Governmen 34 1.21 SEI DITGovA 37 2.00 SEI DITGvIIA 43 2.04 SEI DITTrsA 31 1.97 SEI DITTrIIA 45 2.09 STI CshRes 38 2.00 STIC Prime Portfolio 14 2.05 STIC Prime Portfolio 14 1.34 STIC Prime Portfolio 14 1.66 STIC Prime Portfolio 14 2.13 STIT Liquid Assets 22 2.03 STIT STIC Prime Por 14 1.91 STIT Government & Ag 31 2.08 STIT Government & Ag 31 1.81 STIT Liquid Assets P 22 2.30 STIT STIC Prime Port 14 2.17 STIT Tax-Free Cash R 10 1.21 STIT Tax-Free Cash R 10 1.40 STIT Treasury Obliga 41 2.10 STIT Treasury Obliga 41 2.06 STIT Treasury Obliga 41 1.85 STIT Treasury Portfo 29 1.83 STIT Treasury Portfo 29 2.10 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 1 1.70 SchwbACR 1 1.70 SchwbCshRes 20 1.74 Schwab Government Mo 15 1.91 SchwbInv 36 2.08 SchwbRetAdv 37 2.08 Schwab Retirement Go 24 2.05 Schwab Treasury Obli 14 1.91 Schwab U.S. Treasury 14 1.84 SchbValAdv 34 2.09 SchwValAdUlt 34 2.24 SchbMM 1 1.29 Schb UST 14 1.64 SentinelGov A 14 1.66 StFrmMMLgA 6 1.74 State Farm Money Mar 6 1.57 State Farm Money Mar 6 1.57 State Farm Money Mar 6 1.57 State Farm Money Mar 6 1.64 State Farm Money Mar 6 1.63 State Farm Money Mar 6 1.62 State Farm Money Mar 6 1.63 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 32 .01 T. Rowe Price Govern 31 2.00 T. Rowe Price Instit 42 2.15 T. Rowe Price Tax-Ex 43 1.37 TDAM California Muni 3 .20 TDAM Insti U.S. Gov 3 1.90 TDAM Insti U.S. Gove 3 1.86 TDAM Institutional T 3 1.16 TDAM Institutional T 3 1.66 TDAM Institutional U 3 1.50 TDAMMMInv 3 1.51 TDAMMMkPr 3 1.50 TDAM Money Market Po 3 1.61 TDAM Money Market Po 3 1.41 TDAM Municipal Portf 2 .28 TDAM New York Munici 1 .43 TDAM U.S. Government 3 1.38 TDAMUSGv 3 1.48 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 45 1.99 TRowPRF 31 1.89 TRowUST 38 1.86 Thriv MM Inst 41 1.89 Thriv MMk A 41 1.74 TreasObTR 27 1.60 Treasury Obligations 16 2.14 Treasury Portfolio P 42 2.06 U.S. Government Mone 43 1.07 U.S. Government Mone 43 1.57 U.S. Government Mone 43 2.27 U.S. Treasury Money 38 1.96 UBS Prime Investor F 23 1.95 UBS Prime Preferred 23 2.26 UBS Prime Reserves F 23 2.22 UBS RMA Government M 37 1.76 UBS Select Governmen 37 2.11 UBS Select Governmen 37 1.80 UBS Select Governmen 37 2.07 UBS Select Governmen 37 2.05 UBS Select Prime Inv 25 1.99 UBS Select Prime Pre 25 2.32 UBS Select Treasury 28 2.09 UBS Select Treasury 28 2.10 UBS Select Treasury 28 1.84 UBS Select Treasury 28 2.14 UBS Tax-Free Institu 13 1.50 UBS Tax-Free Investo 13 1.23 UBS Tax-Free Preferr 13 1.54 US Government Money 23 1.16 US Government Money 23 1.88 USAA Mutl 34 1.90 USAA Treas 45 1.90 VALIC MMktI 33 .01 VALIC MMkII 27 .01 VangAdmTry 54 2.15 VangFdl 54 2.16 VangPr 40 2.27 VangPrInst 40 2.33 Voya Government Mone 17 1.86 Voya Government Mone 17 1.85 Voya Government Mone 17 .86 Voya Government Mone 17 1.91 Voya Liquid Assets P 18 1.72 Voya Liquid Assets P 18 1.97 Voya Liquid Assets P 18 1.57 Voya Money Market Po 18 1.92 WA Select Tax Free R 32 1.46 WF 100% Treasury Mon 37 2.06 WF Government Money 30 2.12 Wells Fargo 100% Tre 37 1.96 WellsFargo A 19 1.87 WFCashInvAd 18 2.13 WFCashInst 18 2.26 Wells Fargo Cash Inv 18 2.33 Wells Fargo Fd, Trea 24 1.93 WFGovAdm 30 1.92 WFGvtMMA 30 1.66 Wells Fargo Heritage 19 2.32 Wells Fargo Heritage 19 2.02 WellsFargoI 100 37 1.76 WellsFargoInsCsh 18 1.96 WellsFargoInsGv 30 1.76 Wells Fargo Money Ma 19 2.27 Wells Fargo Money Ma 19 1.97 Wells Fargo Municipa 5 1.49 WellsF100TrA 37 1.66 WellsFargo TrsyS 24 1.82 WellsFargoTrsyA 24 1.67 WellsFargo TrsyI 24 2.07 WFGvMMInst 30 2.06 Western Asset Govern 30 1.45 Western Asset Govern 29 1.27 WA GvtRsvA 29 1.67 WAInstGvInst 30 2.12 Western Asset Inst. 24 2.05 Western Asset Inst. 24 2.10 Western Asset Insti 40 2.02 Western Asset Insti 44 1.89 Western Asset Instit 24 1.90 Western Asset Instit 30 2.07 Western Asset Instit 30 2.07 Western Asset NY Tax 18 1.08 Western Asset Prime 32 1.89 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 32 1.07 Western Asset US Tre 40 1.26 WstnUSTrN 40 1.66 WstnInstLqRsI 44 1.93 WstnPrmLiq 44 1.69 WstnInstUSTR 40 2.07 WstnPrmUSTR 40 1.81 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 31 1.99Tax ExemptAIMTx 9 .62 AmC CATF 9 1.18 AmC TF 11 1.25 BMO TaxF I p 16 1.55 BMO TaxF Y 16 1.30 BNYMelNMuM 9 1.41 BLMunFdPCS p 30 1.05 BRLM Muni 30 1.53 BRF NYMuni 6 1.47 BRFCAMuni 8 1.17 CashActTxEMgd 34 1.28 FIMMTxExII 36 1.40 FIMMTxEx3 36 1.30 FIMMTxExI 36 1.55 FedCAMuniSv 37 1.15 FedCAMu WS 37 1.40 FedGAMuCsh 18 1.19 FedMAMuCS p 41 .71 FedMAMuniSv 41 1.12 FedMuObl A 38 1.57 FedMuOblCap 38 1.48 FedMunOblSv 38 1.32 FedNYMuCSv 48 1.19 FedNYMuCS p 48 .71 FedNYMuCsII 48 .96 FedPAMuniCS 18 .66 FedPAMuCsSv 18 1.05 FedTaxFObWS 35 1.51 FedTxFrObSv 35 1.26 FedMuniSvc 25 1.07 FedTxF c 7 1.52 FidCA 21 1.20 FidCT 39 1.26 FidMA 34 1.19 FidMI 34 1.16 FidMuMM 54 1.35 FidNJ 56 1.18 FidNY 45 1.24 FidOH 40 1.19 FidPA 17 1.19 FidSpCA 21 1.33 FidSpMA 30 1.36 FidSpNJ 55 1.37 FidSpNY 38 1.38 FidTEDly M 44 1.05 FidAZ 20 1.21 Fid TECR 44 .80 FidTxEx MM 44 1.30 FidTaxExPortS 36 1.50 FinSq TEF 16 1.49 FstAmTFA 13 .94 FstAmTxFY 13 1.24 FsAmTxFObII 13 1.39 FstAmTFObZ 13 1.49 GenNJMun 23 .91 GenNYMuB 16 1.00 GnMuB p 10 .67 GnNYMuB p 16 .60 GnCalMu 10 .93 JPMMuMMP 6 1.25 JPMorganCA 6 1.00 JPMorganNY 6 1.08 JPMorganTF 16 1.10 JPMorg TFPr 16 1.24 JPMTxFrR p 16 .99 JPMorgTFAgcy 16 1.43 JPMTxFrInst 16 1.48 NYTxFrMMI 24 2.09 NortnInstMuni 14 1.50 NorthernMun 25 1.36 PremierTxEx 9 1.51 SchwAMTTxF 27 1.15 SchwNYMuVA 26 1.37 SchwNYMuSw 26 1.12 SchwTxFValAd 27 1.37 ShwbTE 27 1.28 SchwabTxEx 27 1.38 Schwb CA 21 1.11 ScudTECshInst 34 1.48 TDAMCAMu 3 .30 TDAMMuni 2 .38 TDAMNYMu 1 .53 TRowSumMu 43 1.27 TRowCA c 33 .96 TRowNY c 15 1.09 TRowTE c 43 1.30 USAATxEx 21 1.21 VangNJ 54 1.53 VangCA 26 1.46 VangPA 36 1.51 VangNY 37 1.54 VangTxEx 49 1.57 WFAMuCshM 5 1.59 WFA MuCsMSv 5 1.34 WFNatInstMM 6 1.53 WFNtTFMMSv 6 1.28 WellsFargoNat 6 1.43 WellsF NTFA 6 1.13 WstnFTxR N 32 .92 WstnInstTxFR 32 1.51 WstnNYTxR N 18 .93 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 1.00 Nov 18 p 99.31 100.00 +0.01 1.24 1.25 Nov 18 p 99.31 100.00 1.27 1.38 Nov 18 p 99.31 100.00 1.25 1.25 Dec 18 p 99.29 99.30 1.99 1.00 Dec 18 p 99.28 99.29 2.13 1.38 Dec 18 p 99.28 99.29 2.15 1.50 Dec 18 p 99.28 99.29 2.16 1.13 Jan 19 p 99.26 99.27 +0.01 2.19 2.13 Jan 19 f 99.31 100.00 2.05 1.13 Jan 19 p 99.24 99.25 2.26 1.25 Jan 19 p 99.24 99.25 2.28 1.50 Jan 19 p 99.26 99.27 2.30 .75 Feb 19 p 99.19 99.20 2.31 2.75 Feb 19 p 100.02 100.03 2.35 8.88 Feb 19 k 101.15 101.16 -0.02 2.42 1.13 Feb 19 p 99.20 99.21 2.32 1.38 Feb 19 p 99.22 99.23 2.33 1.50 Feb 19 p 99.24 99.25 2.32 1.00 Mar 19 p 99.18 99.19 +0.01 2.31 1.25 Mar 19 p 99.18 99.19 2.39 1.50 Mar 19 p 99.21 99.22 +0.01 2.39 1.63 Mar 19 p 99.22 99.23 2.41 .13 Apr 19 f 98.31 99.00 2.63 .88 Apr 19 p 99.12 99.13 +0.01 2.38 1.25 Apr 19 p 99.14 99.15 2.41 1.63 Apr 19 p 99.20 99.21 2.42 .88 May 19 p 99.06 99.07 2.47 3.13 May 19 p 100.09 100.10 2.49 1.13 May 19 p 99.08 99.09 2.49 1.25 May 19 p 99.10 99.11 2.48 1.50 May 19 p 99.14 99.15 2.50 1.00 Jun 19 p 99.01 99.02 2.54 1.25 Jun 19 p 99.06 99.07 2.53 1.63 Jun 19 p 99.13 99.14 2.54 .75 Jul 19 p 98.26 98.27 +0.01 2.55 1.88 Jul 19 f 100.15 100.16 -0.01 .96 .88 Jul 19 p 98.25 98.26 2.58 1.63 Jul 19 p 99.10 99.11 2.59 .75 Aug 19 p 98.20 98.21 2.61 3.63 Aug 19 p 100.22 100.23 2.63 8.13 Aug 19 k 103.31 104.00 2.59 1.00 Aug 19 p 98.23 98.24 +0.01 2.64 1.25 Aug 19 p 98.29 98.30 2.64 1.63 Aug 19 p 99.06 99.07 2.63 .88 Sep 19 p 98.17 98.18 2.64 1.00 Sep 19 p 98.18 98.19 2.64 1.38 Sep 19 p 98.28 98.29 2.65 1.75 Sep 19 p 99.07 99.08 +0.01 2.64 1.00 Oct 19 p 98.16 98.17 +0.01 2.67 1.25 Oct 19 p 98.21 98.22 +0.01 2.66 1.50 Oct 19 p 98.28 98.29 2.67 1.00 Nov 19 p 98.11 98.12 +0.01 2.68 3.38 Nov 19 p 100.19 100.20 -0.01 2.71 1.00 Nov 19 p 98.08 98.09 2.70 1.50 Nov 19 p 99.00 99.01 2.70 1.50 Nov 19 p 98.24 98.25 2.70 1.38 Dec 19 p 98.18 98.19 2.70 1.13 Dec 19 p 98.07 98.08 2.72 1.63 Dec 19 p 98.25 98.26 +0.01 2.72 1.88 Dec 19 p 99.01 99.02 2.71 1.38 Jan 20 f 100.05 100.06 -0.01 1.21 1.38 Jan 20 f 98.14 98.15 +0.01 2.73 1.25 Jan 20 p 98.07 98.08 2.73 1.38 Jan 20 p 98.12 98.13 +0.01 2.73 2.00 Jan 20 p 99.04 99.05 +0.01 2.72 3.63 Feb 20 p 101.01 101.02 +0.01 2.74 8.50 Feb 20 k 106.30 106.31 +0.01 2.72 1.38 Feb 20 p 98.09 98.10 +0.01 2.73 1.25 Feb 20 p 98.04 98.05 +0.01 2.73 2.25 Feb 20 p 99.12 99.13 +0.02 2.73 1.13 Mar 20 p 97.26 97.27 +0.01 2.74 1.38 Mar 20 p 98.05 98.06 +0.01 2.74 2.25 Mar 20 p 99.10 99.11 +0.01 2.74 1.50 Apr 20 p 98.08 98.09 +0.01 2.75 .13 Apr 20 f 98.09 98.10 -0.01 1.34 1.13 Apr 20 p 97.21 97.22 +0.01 2.76 1.38 Apr 20 p 98.01 98.02 +0.01 2.75 2.38 Apr 20 p 99.14 99.15 +0.01 2.75 1.50 May 20 p 98.05 98.06 +0.01 2.75 3.50 May 20 p 101.01 101.02 +0.01 2.76 8.75 May 20 k 108.24 108.25 +0.01 2.69 1.38 May 20 p 97.29 97.30 +0.01 2.76 1.50 May 20 p 98.03 98.04 +0.02 2.77 2.50 May 20 p 99.18 99.19 +0.01 2.76 1.50 Jun 20 p 98.01 98.02 +0.01 2.76 1.63 Jun 20 p 98.06 98.07 +0.02 2.76 1.88 Jun 20 p 98.18 98.19 +0.01 2.77 2.50 Jun 20 p 99.18 99.19 +0.02 2.76 1.25 Jul 20 f 100.15 100.16 -0.02 .81 1.50 Jul 20 p 97.30 97.31 +0.02 2.76 1.63 Jul 20 p 98.03 98.04 +0.02 2.77 2.00 Jul 20 p 98.22 98.23 +0.02 2.78 2.63 Jul 20 p 99.23 99.24 +0.01 2.76 1.50 Aug 20 p 97.26 97.27 +0.01 2.77 2.63 Aug 20 p 99.23 99.24 +0.02 2.78 8.75 Aug 20 k 110.00 110.01 +0.01 2.79 1.38 Aug 20 p 97.18 97.19 +0.02 2.78 2.13 Aug 20 p 98.27 98.28 +0.02 2.77 2.63 Aug 20 p 99.23 99.24 +0.01 2.77 1.38 Sep 20 p 97.17 97.18 +0.02 2.76 1.38 Sep 20 p 97.15 97.16 +0.02 2.76 2.00 Sep 20 p 98.18 98.19 +0.01 2.77 2.75 Sep 20 p 99.30 99.31 +0.01 2.76 1.63 Oct 20 p 97.27 97.28 +0.01 2.77 1.38 Oct 20 p 97.10 97.11 +0.02 2.78 1.75 Oct 20 p 98.01 98.02 +0.02 2.78 2.88 Oct 20 p 100.05 100.06 +0.01 2.77 1.75 Nov 20 p 97.31 98.00 +0.01 2.78 2.63 Nov 20 p 99.20 99.21 +0.01 2.79 1.63 Nov 20 p 97.22 97.23 +0.02 2.79 2.00 Nov 20 p 98.14 98.15 +0.03 2.79 1.88 Dec 20 p 98.05 98.06 +0.02 2.77 1.75 Dec 20 p 97.28 97.29 +0.02 2.77 2.38 Dec 20 p 99.04 99.05 +0.02 2.79 2.00 Jan 21 p 98.11 98.12 +0.03 2.79 1.13 Jan 21 f 100.03 100.04 -0.01 1.06 1.38 Jan 21 p 96.31 97.00 +0.02 2.79 2.13 Jan 21 p 98.18 98.19 +0.02 2.79 2.25 Feb 21 p 98.26 98.27 +0.02 2.78 3.63 Feb 21 p 101.24 101.25 +0.02 2.79 7.88 Feb 21 k 110.29 110.30 +0.02 2.79 1.38 Feb 21 p 96.10 96.11 +0.02 2.79 2.00 Feb 21 p 98.07 98.08 +0.02 2.80 2.38 Mar 21 p 99.01 99.02 +0.02 2.79 1.25 Mar 21 p 96.16 96.17 +0.03 2.78 2.25 Mar 21 p 98.23 98.24 +0.02 2.79 .13 Apr 21 f 97.18 97.19 1.14 2.38 Apr 21 p 98.31 99.00 +0.02 2.80 1.38 Apr 21 p 96.20 96.21 +0.02 2.80 2.25 Apr 21 p 98.22 98.23 +0.02 2.80 2.63 May 21 p 99.17 99.18 +0.02 2.80 3.13 May 21 p 100.24 100.25 +0.03 2.80 8.13 May 21 k 112.21 112.22 +0.03 2.81 2.00 May 21 p 98.00 98.01 +0.02 2.81 2.63 Jun 21 p 99.17 99.18 +0.03 2.80 1.13 Jun 21 p 95.25 95.26 +0.03 2.79 2.13 Jun 21 p 98.08 98.09 +0.02 2.81 .63 Jul 21 f 99.07 99.08 -0.01 .91 2.63 Jul 21 p 99.16 99.17 +0.03 2.81 1.13 Jul 21 p 95.19 95.20 +0.02 2.81 2.25 Jul 21 p 98.16 98.17 +0.02 2.81 2.13 Aug 21 p 98.05 98.06 +0.02 2.81 2.75 Aug 21 p 99.25 99.26 +0.02 2.82 8.13 Aug 21 k 113.28 113.29 +0.02 2.80 1.13 Aug 21 p 95.15 95.16 +0.03 2.82 2.00 Aug 21 p 97.26 97.27 +0.03 2.81 2.75 Sep 21 p 99.25 99.26 +0.03 2.81 1.13 Sep 21 p 95.12 95.13 +0.04 2.81 2.13 Sep 21 p 98.02 98.03 +0.02 2.82 2.88 Oct 21 p 100.04 100.05 +0.03 2.69 1.25 Oct 21 p 95.18 95.19 +0.03 2.82 2.00 Oct 21 p 97.21 97.22 +0.03 2.82 2.00 Nov 21 p 97.21 97.22 +0.03 2.81 2.88 Nov 21 p 100.04 100.05 +0.03 2.82 8.00 Nov 21 k 114.24 114.25 +0.03 2.80 1.75 Nov 21 p 96.28 96.29 +0.03 2.82 1.88 Nov 21 p 97.09 97.10 +0.03 2.81 2.00 Dec 21 p 97.17 97.18 +0.03 2.82 2.13 Dec 21 p 97.29 97.30 +0.03 2.82 .13 Jan 22 f 97.07 97.08 -0.01 1.01 1.50 Jan 22 p 95.30 95.31 +0.03 2.83 1.88 Jan 22 p 97.02 97.03 +0.03 2.83 2.00 Feb 22 p 97.13 97.14 +0.03 2.83 1.75 Feb 22 p 96.20 96.21 +0.04 2.83 1.88 Feb 22 p 97.00 97.01 +0.03 2.83 1.75 Mar 22 p 96.16 96.17 +0.03 2.84 1.88 Mar 22 p 96.29 96.30 +0.03 2.83 .13 Apr 22 f 96.27 96.28 1.06 1.75 Apr 22 3p 96.13 96.14 +0.03 2.84 1.88 Apr 22 p 96.26 96.27 +0.03 2.84 1.75 May 22 p 96.12 96.13 +0.04 2.84 1.88 May 22 p 96.24 96.25 +0.04 2.84 1.88 May 22 p 96.11 96.12 +0.03 2.84 ARCResources 161510 10.99 10.57 10.91 +.22 AdvOil Gas 62687 3.28 3.15 3.23 +.06 AgnicoEagle 66646 48.10 47.04 47.08 -.30 AirCdaV VV 96491 25.57 24.92 25.07 -.44 AlamosGoldA 67993 4.84 4.72 4.73 -.07 AlgonquinPwr 66811 13.94 13.81 13.81 -.07 AlimntatnBSV 72132 66.20 65.04 65.14 -.50 AltaGasLtd 173279 15.94 15.61 15.80 +.05 AphriaInc 385749 12.65 11.86 11.91 -.78 AthabascaOil 249778 1.14 1.05 1.06 -.01 AuroraCannabi 964470 8.26 7.98 8.02 -.37 B2GoldCorpo 302000 3.48 3.40 3.46 +.03 BCE Inc 137571 55.72 55.23 55.70 +.46 BarrickGold 213193 17.43 17.14 17.26 +.11 BauschHealth 113969 33.27 30.92 30.98 -2.34 BaytexEnergy 525447 2.63 2.52 2.58 -.02 BellatrixExpl 63059 1.20 1.11 1.14 +.07 BirchcliffEng 101316 4.20 3.88 4.13 +.19 Bk NS 120992 71.09 70.31 70.76 -.21 BkMontreal 110172 99.23 97.48 98.01 -1.04 BlackberryLtd 238169 12.06 11.31 11.32 -.50 BombardirBSV 4450068 2.15 1.82 2.07 +.40 BombardrAMV 80417 2.17 1.90 2.14 +.36 BonavistaEgy 101497 1.45 1.33 1.41 +.07 BrookdALV 111906 58.12 57.42 57.59 -.14 CADGOOSEHOLD 56076 94.35 86.79 88.30 -3.88 CAE Inc 66397 26.33 26.00 26.31 +.14 CIBC 135850 114.47 113.02 113.56 -.72 CamecoCorp 150459 16.63 16.07 16.14 +.45 CanforCorp 121705 18.73 18.14 18.48 +.13 CannTustHoldi 133795 8.43 7.85 7.96 -.35 CanopyGrowth 342846 46.35 42.54 43.10 -3.22 CardinalEngy 53608 3.23 3.08 3.19 +.01 CdnNatRail 74836 113.77 112.07 113.70 +.90 CdnNatRes 323048 36.63 35.23 35.86 +.16 CenovusEngy 508197 11.05 10.30 10.60 -.07 ChorusAvaitio 66264 6.66 6.44 6.47 -.17 CineplexInc 77974 28.28 26.23 26.38 -1.76 CoroMiningo 85260 .06 .05 .06 +.01 CrescentPnt 609044 5.01 4.80 4.96 -.04 CrewEngy 113068 1.28 1.18 1.24 +.05 CronosGroupI 109627 11.33 10.58 10.95 -.37 D BoxTechAJ 52693 .19 .17 .17 -.01 DenisonMines 77822 .77 .74 .74 ... DetourGoldo 54594 10.31 10.13 10.17 -.08 DollaramaInc 73421 35.37 34.51 34.60 -.56 ECNCapitalCo 98264 3.30 3.20 3.24 -.02 Eastmaino 91083 .23 .20 .20 +.01 EldoradoGld 53075 .84 .82 .83 -.02 ElementFin 115076 7.19 6.87 6.97 -.19 EnCanaCorp 469478 10.21 9.85 10.05 -.01 EnbridgeInc 380488 44.10 42.58 43.79 +1.11 EnerplusCorp 101518 13.17 12.67 13.02 +.06 FirstQntumo 338775 13.25 12.28 12.38 -.19 Fortis Inc 92748 46.58 45.93 46.02 -.79 Franco Nevada 65687 90.17 88.24 88.81 +.15 FrstMajSvro 62089 7.18 6.91 6.92 -.19 GildanActive 55004 41.71 40.99 41.20 -.18 GoldcorpInc 174160 12.70 12.31 12.51 +.05 GranTierrao 64906 3.71 3.55 3.55 -.12 GreenOrganicD 277978 3.44 3.11 3.17 -.22 GuyanaGldo 75577 1.40 1.35 1.35 -.04 HEXOCorp 226504 6.24 5.83 5.83 -.37 HorzNQ100Br 57692 7.75 7.30 7.71 +.47 HrznCrdOilBl 288951 7.54 6.96 7.49 +.08 HrznCrdOilBr 246235 6.63 6.12 6.17 -.07 HrznNatGsBr 776925 3.97 3.28 3.63 -.50 HrznNtGsBul 541136 9.19 7.99 8.43 +.71 HudBayMnrls 70179 6.69 6.45 6.46 -.18HuskyEngy 167700 17.36 16.80 16.87 -.56 HydroOneLimi 70661 19.65 19.37 19.46 -.07 ISharesS P60 344539 22.94 22.77 22.83 -.07 IShrsCapEngy 67206 10.17 9.91 10.04 -.01 IamgoldCorp 76003 4.32 4.18 4.18 -.04 ImperialOil 81748 41.82 41.12 41.52 -.46 InterPipeline 97727 22.95 22.73 22.78 +.02 IvanhoeAo 67310 2.67 2.57 2.61 ... KatangaMng 98353 .58 .48 .54 -.02 KeltExplo 105952 4.94 4.68 4.93 +.09 KinrossGold 197100 3.52 3.38 3.40 +.01 LargoResourcs 139372 4.21 4.00 4.04 +.05 Loblaw Co 81649 59.33 58.31 58.79 +.04 LundinMng 127902 5.64 5.38 5.39 -.21 MEGEnergy 109778 9.00 8.69 8.70 -.38 MagnaInt l 102150 66.97 65.25 66.28 +.36 MandalayReso 154346 .06 .05 .06 -.01 ManulifeFin 257586 21.91 21.64 21.77 -.24 MonetaPrpneo 516690 .10 .07 .10 +.01 NEXTSOURCEMAT 84656 .10 .09 .10 ... NatBkCan 68354 60.72 59.91 60.34 -.36 NemaskaLithiu 123919 .85 .80 .83 +.03 NewMillnmIrn 69457 .04 .04 .04 -.01 NexGenEnergy 163233 3.04 2.83 2.92 +.10 NutrienLtd 89720 70.91 68.75 68.89 -1.80 NuvistaEngy 104248 4.64 4.53 4.63 +.04 OceanaGoldCrp 75830 3.90 3.78 3.89 +.09 OpenTextCorp 55065 43.77 42.59 42.88 -.79 PembinaPipe 140354 45.27 44.48 44.81 +.21 PengrowthEgy 53523 .80 .79 .80 ... PeytoExpl 53727 11.55 11.00 11.50 +.43 PlatinumGrpM 100000 .04 .04 .04 +.01 PowerCorpSV 78029 27.09 26.89 26.96 -.08 PrecisionDrl 140062 3.53 3.33 3.47 +.21 ProphecyDevo 104416 .56 .51 .56 +.06 QuebecorBSV 81083 28.31 27.91 28.01 +.06 RioCanRlUn 100748 25.07 24.63 24.78 -.21 RogersCommB 105624 71.03 70.11 70.25 -.42 RoyalBank 185024 95.50 94.09 94.82 -.55 RoyalNickelo 431326 .53 .48 .50 -.03 SevenGenClA 109893 12.25 11.92 11.98 -.32 ShawCommBNV 92139 25.71 25.14 25.21 -.29 Stornowayo 65246 .23 .23 .23 +.01 SunLifeFin 87123 48.68 48.23 48.44 -.18 SuncorEngy 367702 43.65 42.69 43.18 -.50 SurgeEnergyo 183326 1.77 1.68 1.74 +.03 T D Bank 231041 72.65 71.41 71.71 -.91 TahoeReso 116709 4.50 4.25 4.42 +.07 TamarackVall 53199 2.54 2.44 2.44 -.08 TeckResLimit 115983 29.00 28.10 28.31 -.56 Telus Corp 203500 47.15 46.67 47.04 +.36 TheStarsGrou 130638 23.75 22.64 22.79 -.54 TourmalineOil 55979 20.21 19.20 20.01 +.59 TransAltaCorp 91316 7.21 7.10 7.20 +.05 TransCdaCorp 203167 53.46 52.55 53.22 +.66 TrevaliMngo 91364 .48 .46 .46 -.02 TricanWell 190243 1.38 1.27 1.36 +.08 TrinidadDrill 92539 1.67 1.61 1.67 +.06 TurquoiseHill 77572 2.58 2.42 2.46 -.08 VermilionEgy 78130 33.84 32.74 33.59 +.48 ViemedHealthc 141684 7.08 4.64 5.87 -1.28 Wallbridgeo 115218 .20 .18 .20 ... WheatonPrecio 114705 21.68 21.01 21.09 -.13 WhitecapReso 146346 5.68 5.49 5.55 -.03 YamanaGld 191932 2.90 2.82 2.85 ... iShrS P500C 72075 30.91 30.32 30.44 -.53 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 96.08 96.09 +0.03 2.84 2.13 Jun 22 p 97.16 97.17 +0.03 2.85 .13 Jul 22 f 97.07 97.08 .89 1.88 Jul 22 p 96.18 96.19 +0.03 2.85 2.00 Jul 22 p 97.00 97.01 +0.03 2.85 1.63 Aug 22 p 95.20 95.21 +0.03 2.86 7.25 Aug 22 k 115.15 115.16 +0.03 2.84 1.63 Aug 22 p 95.19 95.20 +0.03 2.85 1.88 Aug 22 p 96.15 96.16 +0.03 2.86 1.75 Sep 22 p 95.30 95.31 +0.03 2.86 1.88 Sep 22 p 96.13 96.14 +0.03 2.85 1.75 Oct 22 p 96.10 96.11 +0.03 2.86 2.00 Oct 22 p 96.26 96.27 +0.04 2.85 1.63 Nov 22 p 95.11 95.12 +0.03 2.86 7.63 Nov 22 k 117.28 117.29 +0.03 2.84 2.00 Nov 22 p 96.24 96.25 +0.04 2.85 2.13 Dec 22 p 97.04 97.05 +0.03 2.86 .13 Jan 23 f 96.16 96.17 .98 1.75 Jan 23 p 95.18 95.19 +0.03 2.87 2.38 Jan 23 p 98.02 98.03 +0.03 2.86 2.00 Feb 23 p 96.17 96.18 +0.03 2.87 7.13 Feb 23 k 116.29 116.30 +0.03 2.85 1.50 Feb 23 p 94.16 94.17 +0.04 2.87 2.63 Feb 23 p 99.02 99.03 +0.04 2.85 1.50 Mar 23 p 94.12 94.13 +0.03 2.87 2.50 Mar 23 p 98.16 98.17 +0.03 2.86 .63 Apr 23 f 98.10 98.11 1.01 1.63 Apr 23 p 94.25 94.26 +0.03 2.87 2.75 Apr 23 p 99.16 99.17 +0.03 2.86 1.75 May 23 p 95.09 95.10 +0.03 2.87 1.63 May 23 p 94.23 94.24 +0.04 2.87 2.75 May 23 p 99.17 99.18 +0.03 2.85 1.38 Jun 23 p 93.18 93.19 +0.04 2.87 2.63 Jun 23 p 98.30 98.31 +0.03 2.86 .38 Jul 23 f 97.20 97.21 -0.01 .89 1.25 Jul 23 p 92.28 92.29 +0.03 2.87 2.75 Jul 23 p 99.15 99.16 +0.03 2.86 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 12.69 -4.2 -16.5 +.3/E IntrmDvrsMnA m MS 14.00 +.3 -.6 +.7/C IntrmDvrsMnC m MS 13.99 +.2 -1.3 -.1/E LgCpGrA m LG 50.55 -2.3 +5.8 +12.5/A LgCpGrAdv LG 55.03 -2.2 +6.1 +12.7/A LgCpGrC m LG 38.02 -2.3 +5.1 +11.6/B LgCpGrI LG 54.74 -2.3 +6.0 +12.8/A LgCpGrK b LG 51.42 -2.3 +5.7 +12.4/A LtdDurHiIncAdv HY 10.03 -1.0 +.7 +4.2/E MuniBdInfStr1 b MS 9.98 -.2 -.4 +1.7/A MuniBdInfStr2 MS 9.98 -.2 -.4 +1.8/A MuniBdInfStrA m MS 10.02 -.2 -.5 +1.6/A MuniBdInfStrAdv MS 10.02 -.2 -.3 +1.8/A MuniIncCAA m MF 10.80 +.2 -1.0 +1.7/B MuniIncCAAdv MF 10.80 +.2 -.8 +1.9/A MuniIncCAC m MF 10.80 +.1 -1.7 +1.0/D MuniIncIIArznA m SI 10.79 +.3 -.6 +2.1/A MuniIncIIMAA m MT 10.85 +.3 -1.4 +1.4/B MuniIncIIMINA m SM 9.92 +.5 -1.2 +1.5/B MuniIncIINJA m MJ 9.45 +.3 -.9 +2.5/B MuniIncIIOhioA m MO 9.66 +.3 -.9 +2.0/A MuniIncIIPEA m MP 10.14 +.2 -1.0 +1.9/B MuniIncIIVIA m SI 10.76 +.1 -1.1 +1.8/A MuniIncNYA m MN 9.61 +.3 -1.4 +1.7/A MuniIncNYAdv MN 9.61 +.3 -1.1 +2.0/A MuniIncNYC m MN 9.61 +.3 -1.9 +1.0/C MuniIncNtnA m MI 9.94 +.2 -1.2 +2.0/A MuniIncNtnAdv MI 9.94 +.3 -1.0 +2.3/A MuniIncNtnC m MI 9.93 +.2 -1.8 +1.3/D ReltvValA m LV 5.96 -1.0 +2.2 +10.1/A ReltvValAdv LV 6.01 -1.2 +2.2 +10.4/A ReltvValC m LV 5.91 -1.2 +1.4 +9.3/B SelUSEqAdv LB 17.11 -2.8 +2.1 +10.6/B SelUSLSA m LO 12.78 -2.2 +1.3 +5.7/A SelUSLSAdv LO 12.99 -2.2 +1.6 +5.9/A SelUSLSC m LO 12.19 -2.2 +.7 +4.9/B ShortDurPlus CS 11.52 +.2 +.5 +.6/D SmCpGrA m SG 54.60 -5.6 +5.9 +14.1/A SmCpGrI SG 59.20 -5.6 +6.1 +14.5/A SstnlGlbThtcA m WS 109.47 -2.1 -6.7 +8.8/A SstnlGlbThtcAdv WS 116.05 -2.0 -6.5 +9.0/A SustIntlThtcA m FG 16.63 -1.1 -14.8 +1.3/E SustIntlThtcAdv FG 16.98 -1.0 -14.6 +1.6/E TxMgAlMktIncA m CA 12.23 -.5 -2.6 +3.0/E AAMInsgtSelIncI d TW 9.60 -.5 -3.3 +3.0/BABAllMktRlRet1 b IH 8.39 -2.4 -5.2 +5.2/B AllMktTRA m MA 14.10 -.7 -4.9 +3.2/E AllMktTRAdv MA 14.22 -.6 -4.7 +3.5/E AllMktTRC m MA 13.94 -.8 -5.6 +2.4/E BdInStrat1 b IP 10.32 -.2 -1.3 +2.4/A BdInStrat2 IP 10.32 -.1 -1.1 +2.5/A CncntrGrAdv LG 36.78 -1.2 +8.0 +11.2/B CnsrvWlthStratA m CA 11.80 -.8 -2.8 +2.8 CorOppsA m LG 21.11 -1.0 +4.2 +11.2/B DiscvGrA m MG 10.95 -6.6 +.8 +10.9/B DiscvGrAdv MG 11.70 -6.6 +1.0 +11.2/B DiscvValA m SV 21.73 -.8 -4.6 +8.6/B DiscvValAdv SV 22.28 -.8 -4.4 +8.9/B DiscvValC m SV 19.06 -.8 -5.2 +7.8/C DiscvValI SV 21.61 -.8 -4.4 +8.9/B DiscvValR b SV 21.05 -.8 -4.9 +8.2/B DiscvValZ SV 21.60 -.8 -4.3 +9.0/B DiversMunicipal MS 13.99 +.3 -.3 +1.0/B EmMkts EM 25.99 +.2 -20.1 +3.8/E EqIncA m LV 28.72 -1.3 +.8 +8.7/C EqIncAdv LV 29.00 -1.3 +1.0 +9.0/C EqIncC m LV 28.31 -1.4 +.1 +7.9/D GlbBdA m IB 8.14 +.3 -1.1 +2.2/B GlbBdAdv IB 8.14 +.5 -.8 +2.5/B GlbBdC m IB 8.17 +.2 -1.8 +1.5/D GlbBdI IB 8.13 +.3 -.9 +2.5/B GlbBdR b IB 8.14 +.4 -1.4 +1.9/C GlbRkAllcA m TV 15.63 -.7 -4.8 +3.8/C GlbRlEstInvmA m GR 14.27 +1.7 -.5 +5.4/B GlbRlEstInvmIII GR 10.88 +1.8 +.3 +6.2/A GrA m LG 79.14 -1.9 +7.9 +13.3/A HiIncA m HY 8.05 -1.7 -3.5 +5.4/C HiIncAdv HY 8.06 -1.7 -3.2 +5.7/B HiIncC m HY 8.15 -1.7 -4.2 +4.6/D HiIncI HY 8.06 -1.7 -3.3 +5.7/B HiIncK b HY 8.05 -1.7 -3.5 +5.4/C HiIncR b HY 8.05 -1.7 -3.8 +5.0/C HiIncZ HY 8.06 -1.7 -3.2 +5.8/B IntermBdA m CI 10.66 +.2 -1.8 +1.8/B IntermBdAdv CI 10.66 +.2 -1.6 +2.1/B IntermCAMuniA m SS 13.91 +.2 -.3 +.8/B IntermNYMuniA m SS 13.61 +.2 -.6 +.8/B Intl FB 16.03 -3.1 -13.1 +2.1/D IntlValA m FV 12.38 -4.2 -16.7 .../E 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, November 20, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 48

TxMgWtAprStrAdv WS 15.53 -2.2 -4.0 +6.7/C TxMgdIntl FB 16.03 -3.1 -13.1 +2.1/D ValA m LV 15.21 -1.6 -5.8 +4.3/E ValAdv LV 15.25 -1.5 -5.6 +4.6/E WlthApprStrA m WS 15.66 -2.2 -4.2 +6.3/C WlthApprStrAdv WS 15.64 -2.3 -4.0 +6.6/CAC AlternativesMktNetrlValInv NE 10.28 ... -1.8 +1.0/CAIGActvAllcA f MA 17.07 -1.5 -2.6 +5.8/C FlexCrdtA m HY 3.31 -1.7 +.9 +4.6/D FocedDivStrB m LV 17.59 -.6 -4.0 +8.3/C FocedDivStrC m LV 17.58 -.6 -4.0 +8.3/C IntlDivStrA m FV 7.94 -1.6 -15.0 +.5/E MltAstAllcA f MA 17.76 -1.6 -3.4 +5.7/C SrFltngRtA m BL 8.03 -.6 +3.1 +5.3/B SrFltngRtC m BL 8.02 -.8 +2.6 +4.9/B StrBdA m MU 3.23 -.9 -3.7 +2.7/D StrValA m LV 30.85 -.1 -2.2 +7.5/D USGvtSecA m GI 8.82 +.7 -1.3 -.8/EALPSRdRcksLtdPrEI d SW 6.79 -2.9 -6.6 +7.8/C WMCRsrchValInv b LB 8.72 -2.2 -3.1 +6.0/EAMFAstMgUltShrtMrt b UB 6.82 -.1 -.7 -.5AMGCHEqPtnrsBalN b MA 16.96 -2.4 +.2 +6.3/B FQGlbRkBalZ TV 14.72 -1.3 -8.1 +6.2/A FQLSEqI LO 16.15 +2.3 +13.4 +12.1/A FQTxMgdUSEqI LB 31.14 -3.7 +3.0 +9.4/C GWKCorBdI CI 9.70 +.3 -2.3 +1.4 GWKMnBdI MI 11.32 +.6 -1.4 +1.2/D GWKMnEnhYiI HM 9.55 +.2 -2.1 +3.3/C GWKSmCpCorI SG 27.36 -2.3 -3.7 +10.1/C MgrsAmIntrGvS GI 10.24 +.7 -2.1 +.3/C MgrsAmShrtDrGvS UB 9.42 +.1 +.9 +.8/E MgrsBrAdvsMCGrN MG 10.87 -9.4 -7.9 +5.1/E MgrsBrBlueS LG 46.36 -9.3 -3.2 +9.2/D MgrsBrwineS MG 45.70 -9.5 -2.0 +8.1/D MgrsCaEmergCoI SG 60.42 -3.7 +3.5 +16.0/A MgrsCaMidCpN b MG 28.99 -1.9 -4.2 +8.7/C MgrsCeRlEsttS SR 10.42 +3.2 +1.5 +5.9/B MgrsDblCrPlsBdI CI 10.25 ... -1.1 +2.5 MgrsDblCrPlsBdN b CI 10.25 ... -1.3 +2.2 MgrsEmergOppsS SG 46.84 -5.4 +2.0 +13.5/A MgrsFrpntMdCpI MV 40.03 +.4 -8.6 +7.2/C MgrsFrpntMdCpN b MV 38.94 +.4 -8.8 +6.9/C MgrsLmsSylsBdS CI 25.70 -.5 -2.3 +2.9/A MgrsMntCldGrI LG 20.45 -1.6 +3.8 +8.1/E MgrsMntCldGrN b LG 20.35 -1.6 +3.6 +7.9/E MgrsSkylnSpcEqS d SB 40.23 -1.9 -8.5 +5.1/E MgrsSpecialEqS SG 124.60 -4.2 +4.3 +11.6/B RRDivAllCpVlI LV 12.51 +.1 +.9 +9.3/B RRDivAllCpVlN b LV 12.52 +.1 +.7 +9.0/B RRSelValI SB 7.62 -2.9 +2.0 +13.9/A RRSmCpValI SB 13.30 -2.2 +.7 +12.1/A SthrnSnSmCpN m SB 22.47 -3.2 -13.8 +5.3/E SystMidCpValI MV 14.43 -3.6 -7.9 +7.0/C TmsSqMidCpGrI MG 19.14 -3.4 +1.4 +9.8/C TmsSqMidCpGrS MG 18.63 -3.4 +1.3 +9.6/C TmsSqSmCpGrI SG 17.80 -5.6 +6.2 +11.5 TmsSqSmCpGrS SG 17.35 -5.7 +6.1 +11.4 TrilogyEMktsEqZ d EM 8.79 +.8 -14.5 +8.2/A YackFocI d LB 22.68 +2.5 +7.5 +12.2/A YackFocN d LB 22.69 +2.5 +7.4 +12.0/A YacktmanI d LV 24.53 +2.3 +7.4 +11.4/AAQRDiversArbtrgI NE 9.40 -1.2 +3.1 +5.4/A DiversArbtrgN b NE 9.39 -1.1 +3.0 +5.1/A IntlEqI FB 9.60 -1.5 -12.4 +4.0/B IntlMomStyleI FG 14.03 -4.0 -10.6 +1.9/D LgCpMomStyleI LG 21.81 -5.1 +1.2 +9.2/D LgCpMomStyleN b LG 21.78 -5.1 +.9 +9.0/D MgdFtsStratI FF 8.45 -4.0 -8.5 -6.3/D MgdFtsStratN b FF 8.31 -4.0 -8.7 -6.5/D MltStratAltI AM 7.76 -.9 -14.3 -3.7/E MltStratAltN b AM 7.70 -.9 -14.4 -3.9/E RkBalCmdtsStrI BB 5.93 -5.6 -14.1 +3.2/A RkParityI TV 9.21 -1.7 -6.2 +5.1/B RkParityIIMVI TV 8.84 -1.8 -4.5 +4.5/C SmCpMomStyleI SG 22.82 -5.4 -2.8 +8.2/EAberdeenGlbHiIncA b HY 8.64 -2.0 -1.8 +4.1/E GlbHiIncI HY 8.07 -2.0 -1.5 +4.3/E IntlSmCpA m FR 29.47 -.9 -6.4 +8.2/A SelIntlEqA b FB 23.65 -1.4 -13.8 +4.6/A TotalRetBdI CI 12.41 +.8 -2.5 +1.6/CAbsolute StrategiesInstl AM 8.23 +.7 -.5 -2.0/EAcadianEmMktsInv d EM 18.73 +.6 -16.3 +7.1/BAccessCptCmntyInvmIns GI 8.57 +.6 -1.9 +.5/BAdvisorOneCLSGlbDiversEqN WS 17.63 -1.6 -5.2 +7.0/CAdvisory ResearchMLPEngyIncA m LP 7.80 -7.4 -6.2 +1.3/B MLPEngyIncC m LP 7.81 -7.5 -6.8 +.5/C MLPEngyIncI d LP 7.66 -7.4 -6.1 +1.5/A MLPEngyInfrasI d LP 7.47 -7.2 -6.0 +.5/CAegisVal SV 18.38 -8.3 -6.5 +19.7/AAkreFocInstl d LG 36.24 +.2 +9.7 +15.4/A FocRetail m LG 35.47 +.2 +9.4 +15.1/AAl FrankInv m LV 24.69 -1.0 -.4 +9.7/BAlgerBalI2 MA 17.23 -1.2 +.2 +7.6/A CptlApprecA m LG 25.22 -6.0 +2.3 +10.1/C CptlApprecC m LG 19.91 -6.0 +1.6 +9.3/D CptlApprecI2 LG 85.37 -5.5 +3.3 +10.6/C CptlApprecInsI LG 33.22 -5.9 +2.5 +10.2/C GrIncA m LB 40.62 -1.9 +1.1 +10.0/C IntlFocA m FG 14.10 -3.0 -17.3 -.9/E LgCpGrI2 LG 65.57 -8.3 +6.4 +9.9/C MidCpGrA m MG 13.27 -8.5 -3.0 +8.2/D MidCpGrI2 MG 24.24 -8.5 -3.0 +8.2/D MidCpGrInstlI MG 28.38 -8.4 -3.2 +8.3/D SmCpGrA m SG 8.95 -7.3 +6.2 +12.7/A SmCpGrI2 SG 25.56 -7.3 +5.8 +13.0/A SmCpGrInstlI SG 21.16 -7.3 +4.4 +12.7/A SpectraA m LG 21.05 -6.3 +2.3 +10.0/CAllianzGIFocedGrA m LG 52.02 -7.2 -1.6 +9.3/D FocedGrC m LG 35.96 -7.3 -2.3 +8.4/D GlbAllcA m IH 10.79 -1.6 -6.6 +3.6/D GlbSmCpA m SW 45.13 -6.0 -9.9 +4.2/E HlthSciA m SH 34.48 -2.0 +8.6 +6.1/B NFJDivValA m LV 14.67 -1.3 -1.7 +8.6/C NFJDivValC m LV 14.81 -1.4 -2.4 +7.7/D NFJDivValInstl LV 14.79 -1.3 -1.4 +8.9/C NFJIntlValA m FV 17.25 -1.5 -11.6 -.9/E NFJLgCapValA m LV 26.26 -1.5 -1.2 +9.8/B NFJMidCapValA m MV 28.98 -1.5 -7.5 +9.8/A NFJMidCapValC m MV 23.67 -1.5 -8.1 +9.0/A NFJMidCapValIns MV 31.03 -1.5 -7.2 +10.2/A NFJSmCpValA m SV 19.87 -1.0 -8.3 +6.0/E NFJSmCpValAdmin b SV 19.82 -1.0 -8.2 +6.2/D NFJSmCpValInstl SV 22.30 -1.1 -8.0 +6.4/D TechA m ST 63.74 -9.7 +4.1 +16.5/B TechC m ST 49.10 -9.7 +3.4 +15.6/B TechInstl ST 71.68 -9.7 +4.4 +16.9/AAlpineDynDivInstl WS 3.83 -1.8 -3.5 +7.7/B IntlRlEsttEqIns GR 20.50 -.3 -14.8 +1.5/E RltyIncGrIns SR 22.16 +3.4 -.3 +6.3/B UltShrtMnIncIns MS 10.04 +.1 +1.3 +1.0/BAmanaMutGrInv b LG 37.33 -2.3 +6.8 +13.7/A MutIncInv b LB 50.91 +2.0 +.1 +9.3/CAmerican BeaconBrdGwyLgCpVlIns LV 27.32 -2.4 -4.4 +8.1/D BrdgwyLgCpGrIns LG 29.86 -5.4 -.1 +10.1/C IntlEqInstl FV 18.57 -2.8 -11.1 +2.5/C IntlEqInv FV 18.37 -2.8 -11.3 +2.1/C LgCpValAdv b LV 25.96 -2.3 -2.9 +7.8/D LgCpValInstl LV 28.43 -2.3 -2.5 +8.4/C LgCpValInv LV 26.34 -2.3 -2.8 +8.0/D MidCpValInv MV 15.71 -3.0 -10.6 +5.8/D SmCpValAdv b SV 24.85 -1.9 -4.7 +7.6/C SmCpValInstl SV 26.24 -1.9 -4.3 +8.2/B SmCpValInv SV 25.21 -1.9 -4.5 +7.8/C StphnsSmCpGrInv SG 19.81 -5.3 +11.5 +12.6/AAmerican CenturyAdpteEqInv LB 11.98 -2.8 +1.9 +10.6/B AdpteSmCpInv MB 19.16 -3.0 -7.9 +5.5/D AllCpGrInv LG 33.16 -6.7 +.4 +8.5/D BalI MA 18.43 -2.1 -1.0 +6.1/B BalInv MA 18.41 -2.1 -1.2 +5.9/C CAHYMuniA m MC 10.25 -.3 -1.2 +2.8/A CAHYMuniI MC 10.25 -.3 -.8 +3.3/A CAHYMuniInv MC 10.25 -.3 -1.0 +3.1/A CAInTFBdBdI MF 11.54 +.3 -.6 +1.6/B CAInTFBdBdInv MF 11.54 +.3 -.8 +1.4/C CorEqPlusInv LB 15.08 -2.4 -1.5 +7.8/E CorPlusInv CI 10.18 -.1 -2.6 +1.6/C CptlValInv LV 8.77 -.6 +.1 +8.0/D DiscpGrInv LG 22.59 -6.2 -.9 +10.0/C DiversBdA m CI 10.21 +.1 -3.2 +.6/E DiversBdI CI 10.21 +.1 -2.7 +1.0/D DiversBdInv CI 10.20 +.1 -3.0 +.8/E EmMktsA m EM 9.64 +.5 -18.5 +6.8/B EmMktsI EM 10.27 +.6 -18.2 +7.3/B EmMktsInv EM 10.01 +.6 -18.2 +7.1/B EqGrA m LB 31.95 -3.9 -.8 +9.0/D EqGrI LB 32.04 -3.8 -.4 +9.5/C EqGrInv LB 32.00 -3.8 -.6 +9.3/C EqIncA m LV 8.97 +1.8 +1.9 +10.8/A EqIncC m LV 8.96 +1.7 +1.2 +10.0/A EqIncI LV 8.98 +1.8 +2.2 +11.3/A EqIncInv LV 8.97 +1.8 +2.1 +11.1/A EqIncR b LV 8.93 +1.7 +1.6 +10.5/A EqIncR6 LV 8.99 +1.8 +2.3 +11.5/A GlbGoldInv SP 7.41 -3.0 -15.3 +12.7/A GlbGrInv WS 11.90 -2.9 -2.3 +6.5/C GlbRlEsttInv GR 11.61 +2.1 -2.3 +4.2/C GovtBdA m GI 10.54 +.7 -1.7 +.2/D GovtBdInv GI 10.55 +.8 -1.4 +.5/B GovtBdR5 GI 10.54 +.7 -1.4 +.6/B GrA m LG 32.44 -6.3 +1.9 +10.6/C GrI LG 34.15 -6.2 +2.3 +11.1/B GrInv LG 33.52 -6.3 +2.1 +10.8/B GrR b LG 31.67 -6.3 +1.7 +10.3/C GrR6 LG 34.16 -6.2 +2.5 +11.2/B HYInv HY 5.39 -1.9 -1.2 +5.1/C HYMuniI HM 9.40 -.2 +.3 +4.0/B HYMuniInv HM 9.40 -.2 +.2 +3.8/B HeritageA m MG 20.73 -3.1 -.4 +7.1/D HeritageC m MG 16.62 -3.1 -1.0 +6.4/E HeritageI MG 23.88 -3.1 ... +7.6/D HeritageInv MG 22.45 -3.1 -.1 +7.4/D IncandGrA m LV 38.66 -2.6 -.3 +10.2/A IncandGrI LV 38.79 -2.6 ... +10.7/A IncandGrInv LV 38.73 -2.6 -.1 +10.5/A InAdjBdA m IP 11.10 -.1 -3.0 +1.0/D InAdjBdInv IP 11.14 ... -2.8 +1.3/C InAdjBdR5 IP 11.13 -.1 -2.7 +1.5/C IntTrmTxFrBdI MI 11.02 +.3 -.4 +1.7/B IntTrmTxFrBdInv MI 11.02 +.4 -.6 +1.5/C IntlBdInv IB 12.48 -.6 -5.3 +1.7/D IntlDiscvInv FR 13.60 -8.0 -20.0 +2.2/D IntlGrA m FG 11.87 -4.7 -11.0 +2.4/D IntlGrI FG 11.72 -4.7 -10.6 +2.9/D IntlGrInv FG 11.79 -4.7 -10.7 +2.7/D IntlOppsInv FR 9.23 -6.0 -17.2 +5.0/C InvFcddynGrInv LG 23.99 -4.2 +8.5 +14.9/A InvGinnieMaeInv GI 10.04 +.7 -1.5 +.2/D InvGinnieMaeR5 GI 10.04 +.7 -1.3 +.4/C InvOC2020A m TE 12.25 -1.4 -2.1 +4.2/D InvOC2020I TE 12.30 -1.3 -1.7 +4.6/C InvOC2020Inv TE 12.28 -1.4 -1.9 +4.4/D InvOC2020R b TE 12.23 -1.3 -2.3 +3.9/D InvOC2025A m TG 14.49 -1.5 -2.5 +4.5/E InvOC2025I TG 14.54 -1.4 -2.1 +4.9/D InvOC2025Inv TG 14.52 -1.4 -2.2 +4.8/D InvOC2025R b TG 14.46 -1.5 -2.6 +4.2/E InvOC2030A m TH 12.61 -1.7 -2.8 +4.8/E InvOC2030I TH 12.67 -1.6 -2.4 +5.3/D InvOC2030Inv TH 12.66 -1.6 -2.5 +5.0/E InvOC2030R b TH 12.59 -1.7 -3.0 +4.5/E InvOC2035A m TI 15.74 -1.9 -2.9 +5.1/E InvOC2035I TI 15.81 -1.8 -2.5 +5.6/E InvOC2035Inv TI 15.77 -1.9 -2.7 +5.4/E InvOC2035R b TI 15.71 -1.9 -3.1 +4.8/E InvOC2040A m TJ 13.26 -2.1 -3.1 +5.5/E InvOC2040I TJ 13.31 -2.1 -2.7 +6.0/D InvOC2040Inv TJ 13.29 -2.1 -2.9 +5.8/E InvOC2040R b TJ 13.23 -2.1 -3.3 +5.3/E InvOC2045A m TK 16.62 -2.2 -3.3 +6.0/E InvOC2045I TK 16.70 -2.2 -2.9 +6.4/E InvOC2045Inv TK 16.66 -2.2 -3.0 +6.2/E InvOC2045R b TK 16.59 -2.2 -3.5 +5.7/E InvOC2050A m TN 13.53 -2.3 -3.4 +6.3/E InvOC2050I TN 13.59 -2.3 -3.1 +6.7/D InvOC2050Inv TN 13.56 -2.3 -3.3 +6.5/D InvOC2050R b TN 13.51 -2.3 -3.6 +6.0/E InvOC2055A m TL 14.46 -2.4 -3.7 +6.4/E InvOC2055Inv TL 14.50 -2.4 -3.5 +6.6/E InvOC:AgrInv AL 16.27 -2.5 -3.8 +6.3/C InvOC:CnsrvInv CA 13.29 -1.4 -2.6 +4.1/C InvOCInRetA m RI 12.97 -1.2 -1.9 +4.0/A InvOCInRetI RI 12.97 -1.2 -1.5 +4.4/A InvOCInRetInv RI 12.96 -1.3 -1.8 +4.2/A InvOCInRetR b RI 12.95 -1.3 -2.1 +3.7/B InvOCModInv MA 15.18 -1.9 -3.3 +5.3/D InvOCVryAgrInv XM 17.46 -3.1 -4.5 +7.2/C InvOCVryCsrvInv XY 11.78 -.5 -1.3 +3.3/C LgCoValInv LV 10.15 -.2 +.7 +8.0/D MidCpValA m MV 16.71 -1.0 -4.0 +8.3/B MidCpValC m MV 16.52 -1.1 -4.6 +7.5/C MidCpValI MV 16.76 -1.0 -3.6 +8.8/B MidCpValInv MV 16.75 -.9 -3.7 +8.6/B MidCpValR b MV 16.66 -1.0 -4.2 +8.0/B MidCpValR6 MV 16.76 -1.0 -3.4 +8.9/A NTCoreEqPlusG LB 16.44 -2.0 -.1 +8.7/D NTDiversBdG CI 10.19 +.2 -2.5 +1.1/D NTEmMktsG EM 11.00 +.6 -17.5 +7.9/A NTEqGrG LB 13.48 -3.6 +.1 +9.7/C NTGrG LG 17.90 -5.9 +3.5 +11.5/B NTHeritageG MG 14.08 -3.0 +.8 +8.1/D NTIntlGrG FG 11.07 -4.5 -9.0 +3.5/C NTLgCoValG LV 11.51 -.2 +1.4 +8.3/C NTMidCpValG MV 12.98 -.9 -2.9 +9.2/A NTSmCoG SB 9.13 -3.2 -4.6 +6.7/D RlEsttA m SR 27.91 +3.1 +1.2 +5.0/C RlEsttI SR 28.03 +3.2 +1.6 +5.5/C RlEsttInv SR 27.95 +3.1 +1.5 +5.2/C SelI LG 72.37 -5.5 +1.7 +10.9/B SelInv LG 71.12 -5.6 +1.5 +10.6/B ShrtDurInv CS 10.07 +.1 +1.0 +1.4/C ShrtTrmGovtInv GS 9.40 +.3 +.4 +.3/C ShtDrInfPrBdInv IP 10.12 +.1 +.4 +1.3/C ShtDrInfPrBdR5 IP 10.20 +.1 +.6 +1.5/C SmCoInv SB 14.59 -3.4 -5.2 +6.1/E SmCpGrA m SG 16.82 -6.2 +1.1 +11.3/B SmCpGrI SG 17.79 -6.3 +1.4 +11.8/B SmCpGrInv SG 17.39 -6.3 +1.2 +11.6/B SmCpValA m SV 8.00 -2.9 -7.2 +7.3/C SmCpValI SV 8.17 -2.7 -6.8 +7.8/C SmCpValInv SV 8.09 -2.8 -7.0 +7.5/C StrAlAgrsA m AL 8.05 -2.5 -3.9 +6.1/D StrAlAgrsC m AL 7.83 -2.6 -4.5 +5.2/E StrAlAgrsI AL 7.96 -2.6 -3.5 +6.5/C StrAlAgrsInv AL 8.00 -2.6 -3.7 +6.3/C StrAlCnsrvA m CA 5.58 -1.2 -2.5 +3.7/D StrAlCnsrvI CA 5.59 -1.2 -2.2 +4.2/C StrAlCnsrvInv CA 5.58 -1.4 -2.5 +3.9/C StrAlModA m MA 6.59 -2.1 -3.4 +5.0/D StrAlModC m MA 6.50 -2.1 -4.1 +4.2/E StrAlModI MA 6.62 -1.9 -2.9 +5.5/C StrAlModInv MA 6.61 -2.1 -3.2 +5.3/D SustEqA m LB 27.77 -2.9 +.3 +10.3/B SustEqInv LB 27.88 -2.9 +.5 +10.6/B UltraA m LG 43.92 -5.5 +5.5 +12.1/A UltraI LG 47.50 -5.4 +5.9 +12.6/A UltraInv LG 45.92 -5.4 +5.8 +12.4/A UtlsInv SU 17.73 -1.6 +5.7 +9.6/C ValA m LV 8.81 -2.1 -.6 +7.8/D ValI LV 8.84 -2.0 -.1 +8.3/C ValInv LV 8.82 -2.1 -.3 +8.1/D ValR b LV 8.81 -2.1 -.7 +7.5/D ZeroCoup2020Inv GI 103.49 +.4 -.2 +.8/A ZeroCoup2025Inv GL 96.80 +1.2 -2.5 +1.0/AAmerican Funds2010TgtDtRtrA m TA 10.77 -.2 -1.3 +4.7/A 2015TgtDtRtrA m TD 11.44 -.3 -1.3 +5.0/B 2020TgtDtRtrA m TE 12.41 -.5 -1.2 +5.4/B 2025TgtDtRtrA m TG 13.23 -.9 -1.6 +6.0/B 2030TgtDtRtrA m TH 14.17 -1.3 -1.7 +7.0/A 2035TgtDtRtrA m TI 14.54 -1.8 -2.0 +7.7/A 2040TgtDtRtrA m TJ 14.87 -1.9 -2.2 +8.0/A 2045TgtDtRtrA m TK 15.10 -2.0 -2.1 +8.1/A 2050TgtDtRtrA m TN 14.79 -2.1 -2.1 +8.2/A AMCpA m LG 31.57 -3.9 +2.8 +10.4/C AmrcnBalA m MA 26.92 -.5 +.4 +7.6/A AmrcnHiIncA m HY 9.92 -1.8 +.7 +6.7/A AmrcnMutA m LV 41.73 +.3 +3.7 +10.9/A BdfAmrcA m CI 12.40 +.6 -1.8 +1.2/D CptWldGrIncA m WS 46.98 -2.4 -6.7 +6.3/C CptlIncBldrA m IH 58.57 -.3 -4.4 +4.6/B CptlWldBdA m IB 19.03 ... -3.4 +1.8/D EuroPacGrA m FG 48.17 -1.8 -11.8 +4.0/C FdmtlInvsA m LB 60.29 -2.6 -1.5 +10.4/B GlbBalA m IH 30.50 -1.1 -4.6 +4.2/C GrfAmrcA m LG 50.33 -4.6 +1.6 +11.1/B HiIncMuniBdA m HM 15.48 +.1 +.1 +3.7/B IncAmrcA m AL 22.56 ... -1.4 +6.9/B IntlGrIncA m FB 30.33 -2.3 -11.3 +3.4/B IntrmBdfAmrA m CS 13.10 +.6 -.2 +.6/E InvCAmrcA m LB 39.00 -2.8 -1.0 +9.8/C LtdTrmTEBdA m MS 15.37 +.2 -.1 +.9/B MortgA m GI 9.75 +.9 -1.3 +.6/B NewWldA m EM 59.67 -.7 -10.8 +6.1/C NwPrspctvA m WS 42.01 -3.3 -2.7 +7.8/B STBdAmrcA m CS 9.80 +.5 +.5 +.7/D ShrtTrmTEBdA m MS 9.97 +.1 +.3 +.6/D SmCpWldA m SW 52.92 -3.9 -5.2 +8.0/C TheNewEcoA m LG 44.00 -3.8 -1.4 +10.1/C TxExBdA m MI 12.61 +.4 -.8 +2.0/A TxExmptFdofCAA m MC 17.16 +.4 -.8 +1.9/C TxExofNewYorkA m MY 10.45 +.4 -1.2 +1.7/C USGovtSecA m GI 13.28 +1.1 -1.3 +.3/C WAMtInvsA m LB 44.95 ... +3.0 +11.3/AAmerican IndependancKansasTxExBdIns SI 10.54 +.6 -.5 +1.3 USInProtInstl IP 10.07 -.6 -3.1 +1.2/DAncoraThlnSmlMdI d SB 14.85 -4.4 -4.5 +10.0/BAngel OakMltStratIncAs m MU 11.13 +.2 +2.8 +4.0 MltStratIncIns MU 11.11 +.3 +3.0 +4.2 AquilaCHTFKTA m SI 10.36 +.4 -.7 +1.3 HawaiianTxFrA m SI 10.99 +.3 -.9 +.7 NATFIncA m SI 10.41 +.4 -1.0 +1.8 TxFrForUtahA m SI 10.04 +.5 -1.0 +1.5 TxFrofArizonaA m SI 10.32 +.4 -.9 +1.4 TxFrofColoradoA m SI 10.19 +.4 -.8 +1.0 TxFrofOregonA m SI 10.67 +.5 -1.0 +.8ArbitrageInstl NE 13.22 +.5 +1.1 +2.8 R b NE 12.83 +.6 +.9 +2.6ArielApprecInv b MV 43.44 -1.4 -4.3 +6.0/D Inv b MV 62.77 -2.2 -3.1 +8.2/BAristotleSaulGlbOppsI d IH 12.97 +.2 -2.4 +7.6/AArtisanEmMktsInv EM 14.53 +2.8 -13.5 +10.0/A GlbOppsInstl WS 24.58 -4.7 -5.4 +8.7/A GlbOppsInv WS 24.29 -4.7 -5.6 +8.4/A GlbValueInv WS 16.96 -1.4 -6.7 +6.7/C IntlInstl FG 31.40 -1.7 -6.2 +2.9/C IntlInv FG 31.18 -1.7 -6.5 +2.7/D IntlSmCpInv FR 20.46 -5.9 -11.4 +1.2/E IntlValueInstl FB 34.31 -1.0 -11.4 +4.2/B IntlValueInv FB 34.13 -1.1 -11.6 +3.9/B MidCpInstl MG 41.55 -5.7 +.1 +5.7/E MidCpInv MG 38.08 -5.8 -.1 +5.5/E MidCpValueInv MV 21.84 -1.1 -3.9 +7.9/B SmCpInvs SG 33.21 -4.8 +8.7 +12.7/A ValInstl LV 13.79 -3.5 -5.0 +9.9/B ValInv LV 13.80 -3.6 -5.2 +9.7/BAshmoreEmMktsLcCyBdIns XP 6.97 ... -8.2 +5.4 EmMktsTtlRetIns EB 7.46 -.7 -6.0 +6.7AuxierFocInv d LV 22.88 -.3 +2.5 +8.4/CAve MariaMariaWldEq WS 14.63 -1.7 -3.0 +6.4/C Value MB 20.35 -3.9 -2.5 +8.0/BBBHCorelN d LB 20.86 ... ... +7.9/D LtdDurN UB 10.17 +.2 +2.0 +2.3/ABMODivIncI LV 14.53 -.5 +3.1 +12.5/A IntermTxFrI MI 10.98 +.3 -.3 +1.9/A IntermTxFrY MI 10.99 +.4 -.4 +1.7/B LgCpGrI LG 18.76 -5.2 +3.7 +12.4/A LgCpGrY LG 18.55 -5.2 +3.4 +12.0/A LgCpValI LV 15.42 -1.8 -3.7 +8.0/D LowVolEqI LV 15.54 +.9 +6.6 +9.8/B MidCpGrI MG 16.27 -4.0 +1.0 +9.3/C MidCpValI MV 11.52 -1.0 -7.4 +6.6/C ShrtTrmIncAdvI CS 9.26 +.3 +1.1 +1.6/B ShrtTxFrI MS 10.10 +.1 +.9 +1.2/A SmCpGrI SG 18.70 -4.3 +.3 +8.8/D StratIncY MU 8.85 -1.2 -2.4 +1.9/E TCHCorPlusBdI CI 11.15 -.2 -2.3 +2.8/A TCHCorPlusBdY CI 11.16 -.1 -2.4 +2.6/A TCHCorpIncI TW 12.41 -.9 -3.0 +4.6/A TCHCorpIncY TW 12.42 -1.0 -3.1 +4.5/A UltraShrtTxFrI MS 10.06 +.1 +1.2 +1.1/ABNY MellonAsstAllcM MA 12.10 -2.9 -1.9 +6.5 BdM CI 12.15 +.4 -2.1 +1.3/C EmMktsM EM 9.82 -.1 -18.0 +6.6/B IncStkM LV 9.31 -.7 +1.1 +10.2/A IntermBdM CS 12.20 +.3 -.3 +1.1/C IntlApprecM FB 12.93 -2.6 -10.4 +2.9/C IntlM FB 12.27 -3.6 -11.3 +2.8/C LgCpStkM LB 5.96 -3.4 -.8 +8.7/D MAIntrmMnBdM MT 12.24 +.3 -.9 +1.1/C MdCpMltStratM MG 16.97 -3.7 -2.0 +8.3/D NYIntrmTEBdM MN 10.76 +.4 -.9 +1.3/B NtnIntrmMnBdM MI 13.11 +.4 -.8 +1.4/C NtnSTMnBdM MS 12.66 +.2 +.7 +.6/C PEIntrmMnBdM MP 11.80 +.4 -.3 +1.5/D STUSGovtSecM GS 11.50 +.4 +.3 +.3/D SmCpMltStratM SG 19.56 -4.6 -2.5 +10.0/CBairdAggrgateBdInstl CI 10.41 +.5 -2.0 +1.7/B CorPlusBdInstl CI 10.74 +.4 -1.9 +2.2/A IntermBdInstl CI 10.72 +.5 -.7 +1.5/C QlInTrmMnBdIns MI 11.26 +.5 -.3 +.9/E ShrtTrmBdInstl CS 9.55 +.3 +.8 +1.4/BBaronAsstInstl MG 75.21 -2.2 +6.7 +12.8/A AsstRetail b MG 72.57 -2.2 +6.5 +12.5/A DiscvInstl SG 19.86 -7.7 +8.5 +22.1/A DiscvRetail b SG 19.64 -7.7 +8.3 +21.8/A EmMktsInstl EM 12.77 +1.3 -16.9 +6.0/C EmMktsRetail b EM 12.71 +1.4 -17.1 +5.7/C FifthAvenuGrIns LG 26.82 -6.6 +3.5 +12.4/A FifthAvenuGrRtl b LG 26.31 -6.6 +3.3 +12.1/A FocedGrInstl MG 17.49 +5.1 +12.7 +13.0/A FocedGrRetail b MG 17.13 +5.1 +12.4 +12.7/A GlbAdvantageIns WS 20.02 -5.1 -3.7 +12.8/A GrInstl MG 73.21 -2.4 +5.3 +12.3/A GrRetail b MG 71.06 -2.4 +5.0 +12.0/A IntlGrInstl FG 20.86 -3.7 -13.4 +6.0/A IntlGrRetail b FG 20.56 -3.8 -13.6 +5.7/B OppInstl LG 19.51 -6.3 +10.9 +13.9/A OppRetail b LG 18.80 -6.3 +10.6 +13.6/A PtnrsInstl MG 53.14 +.5 +6.9 +14.5/A PtnrsRetail b MG 51.97 +.4 +6.6 +14.2/A RlEsttInstl SR 24.67 -2.2 -16.3 +2.1/E RlEsttRetail b SR 24.32 -2.3 -16.5 +1.8/E SmCpInstl SG 29.18 -6.3 -.6 +11.2/B SmCpRetail b SG 28.10 -6.3 -.8 +10.9/CBarrett AssociatesBarrettOpp LB 29.22 -1.1 -2.5 +9.9/CBeckerValEqRetail d LV 18.69 -2.6 -4.1 +8.2/DBerkshireFoc d ST 22.96 -10.7 +6.9 +14.8/CBernsteinCaliforniaMuni SS 13.91 +.3 -.2 +1.0/B IntermDur CI 12.65 +.3 -2.0 +1.8/B IntermDurInstl CI 14.43 +.5 -1.8 +1.9/B NewYorkMuni SS 13.62 +.3 -.5 +1.0/B ShrtDrDvRSMn MS 12.50 +.2 +.7 +.5/DBerwynInc d XY 13.20 -.8 +.1 +3.8/BBishop StreetHawaiiMuniBdIns SI 10.26 +.4 -.9 +1.1/CBlackRock4060TrgtAlInvC m CA 11.46 -1.4 -2.3 +3.4 AdUSTtlMInvA m LB 25.82 -3.0 +1.8 +10.3 AdUSTtlMInvIns LB 26.97 -3.0 +2.0 +10.6 AdUSTtlMInvInvC m LB 16.74 -3.0 +1.1 +9.5 AdvtgGlbInstl WS 20.86 -3.6 -4.1 +8.4 AdvtgGlbInvA m WS 19.81 -3.6 -4.3 +8.0 AdvtgGlbInvC m WS 16.21 -3.7 -4.9 +7.2 AdvtgIntlIns FB 15.59 -3.2 -9.9 +4.9 AdvtgIntlInvA m FB 15.41 -3.2 -10.1 +4.7 AdvtgLCCorIns LB 15.48 -3.2 +3.3 +11.8 AdvtgLCCorInvA m LB 14.90 -3.3 +3.1 +11.5 AdvtgLCCorInvC m LB 12.70 -3.3 +2.4 +10.6 AdvtgLCValIns LV 29.63 -1.1 +1.3 +10.5 AdvtgLCValInvA m LV 29.02 -1.1 +1.0 +10.2 AdvtgLCValInvC m LV 26.88 -1.2 +.4 +9.4 AdvtgLgCpGrIns LG 16.10 -5.6 +5.9 +13.2 AdvtgLgCpGrInvA m LG 15.39 -5.6 +5.6 +12.8 AdvtgLgCpGrInvC m LG 13.08 -5.6 +5.0 +12.0 AdvtgSmCpGrIns SG 20.75 -5.9 +5.9 +10.5 AdvtgSmCpGrInvA m SG 16.01 -5.9 +5.7 +10.3 AsaDrgnIns PJ 14.52 +1.7 -14.8 +3.5 AsaDrgnInvA m PJ 14.31 +1.7 -14.9 +3.3 BalCptlInstl MA 22.86 -1.9 +1.7 +8.2 BalCptlInvA m MA 22.77 -1.9 +1.5 +7.9 BalCptlInvC m MA 19.82 -2.0 +.8 +7.1 BasValInstl LV 26.63 -3.3 +1.4 +8.3 BasValInvA m LV 26.27 -3.3 +1.2 +8.0 BasValInvC m LV 23.13 -3.4 +.5 +7.1 CAMuniOppsInstl MF 12.56 +.4 +.7 +3.4 CAMuniOppsInvA m MF 12.54 +.3 +.4 +3.1 CAMuniOppsInvA1 b MF 12.56 +.4 +.6 +3.3 CorBdInstl CI 9.17 +.5 -2.0 +1.2/D CorBdInvA m CI 9.18 +.4 -2.3 +.9/D CorBdInvC m CI 9.14 +.4 -3.0 +.1/E CorBdK CI 9.19 +.5 -2.0 +1.2/D CorBdSvc b CI 9.17 +.4 -2.3 +.9/D CptlApprecInstl LG 29.17 -5.2 +8.8 +13.3 CptlApprecInvA m LG 27.02 -5.2 +8.5 +13.0 CptlApprecInvC m LG 20.12 -5.3 +7.7 +12.1 CptlApprecK LG 29.34 -5.2 +8.9 +13.5 CptlApprecR b LG 22.47 -5.2 +8.3 +12.7 CrdtStrIncIns MU 9.93 -.9 +.1 +4.5/A CrdtStrIncInvA m MU 9.93 -.9 ... +4.3/B EmMktsInstl EM 21.55 +.4 -8.6 +11.1 EmMktsInvA m EM 20.74 +.4 -8.8 +10.7 EngyResInvA m EE 15.77 -12.2 -14.8 -4.3/D EqDivInstl LV 22.67 -2.2 +1.0 +11.0 EqDivInvA m LV 22.60 -2.2 +.8 +10.7 EqDivInvC m LV 21.78 -2.2 +.1 +9.9 EqDivR b LV 22.77 -2.2 +.5 +10.4 EuroInvA m ES 13.20 -5.0 -13.3 -1.2 Exch LB 1099.47 -1.1 +5.1 +10.6/B FltngRtIncInstl BL 10.06 -.6 +2.8 +4.6/C FltngRtIncInvA m BL 10.06 -.6 +2.5 +4.3/D FltngRtIncInvC m BL 10.06 -.7 +2.0 +3.5/E FocGrInstl LG 4.50 -5.3 +10.3 +13.4 FocGrInvA m LG 4.16 -5.2 +9.8 +13.1 GNMAInstl GI 9.06 +.7 -1.2 +.6/B GNMAInvA m GI 9.10 +.8 -1.4 +.3/C GNMAInvC m GI 9.06 +.8 -2.1 -.4/E GlbAllcIncInstl IH 18.96 -1.5 -3.8 +4.2 GlbAllcIncInvA m IH 18.83 -1.6 -4.1 +3.9 GlbAllcIncInvC m IH 16.95 -1.6 -4.7 +3.1 GlbAllcIncR b IH 17.92 -1.5 -4.3 +3.6 GlbLSCrdtInstl XS 10.31 -.9 -.4 +1.8 GlbLSCrdtInvA m XS 10.27 -1.0 -.7 +1.5 GlbLSCrdtInvC m XS 10.03 -1.1 -1.4 +.7 HYBdInstl HY 7.37 -2.2 -.6 +6.1/B HYBdInvA m HY 7.37 -2.1 -.9 +5.7/B HYBdInvC m HY 7.38 -2.2 -1.5 +5.0/C HYBdK HY 7.37 -2.1 -.5 +6.1/B HYBdSvc b HY 7.37 -2.2 -.9 +5.8/B HYMuniInstl HM 9.39 -.2 +.8 +4.4 HighEqIncIns LV 26.75 -1.2 +.6 +8.2 HighEqIncInvA m LV 22.88 -1.2 +.4 +7.8 HighEqIncInvC m LV 15.28 -1.3 -.2 +7.1 HthSciOpIns SH 63.18 -2.3 +14.5 +12.1 HthSciOpInvA m SH 60.20 -2.3 +14.2 +11.8 HthSciOpInvC m SH 52.73 -2.4 +13.5 +10.9 InProtBdInstl IP 10.21 +.1 -2.3 +1.4/C InProtBdInvA m IP 9.96 ... -2.6 +1.1/D InProtBdInvC m IP 9.63 -.1 -3.2 +.4/E IntlDivIns FB 27.34 -.7 -10.0 +1.4/E IntlDivInvA m FB 25.55 -.7 -10.3 +1.1/E IntlInstl FB 14.97 -3.3 -15.7 +2.7/C IntlInvA m FB 14.62 -3.4 -15.9 +2.4/D IntlInvC m FB 13.57 -3.4 -16.5 +1.4/E LCFocGrIns LG 11.76 -5.4 +10.2 +15.9 LCFocGrInvA m LG 10.80 -5.4 +9.9 +15.5 LCFocGrInvC m LG 7.97 -5.6 +9.0 +14.5 LPDyn2020Instl TE 15.43 -1.3 -1.1 +5.9 LPDyn2020InvA m TE 14.18 -1.4 -1.2 +5.6 LPDyn2030Instl TH 13.73 -1.6 -.7 +7.6 LPDyn2030InvA m TH 13.18 -1.6 -1.0 +7.4 LPDyn2040Instl TJ 17.28 -1.9 -1.3 +8.8 LPDyn2040InvA m TJ 15.77 -1.9 -1.5 +8.5 LatinAmerInstl LS 49.17 -2.3 -1.6 +13.5 LatinAmerInvA m LS 48.46 -2.3 -1.8 +13.1 LngHrznEqInstl WS 13.25 -1.1 +1.6 +6.0 LngHrznEqInvA m WS 13.22 -1.1 +1.4 +5.7 LowDurBdInstl CS 9.44 +.1 +.7 +1.5/B LowDurBdInvA m CS 9.44 +.2 +.5 +1.2/C LowDurBdInvC m CS 9.44 +.1 -.2 +.5/E LowDurBdK CS 9.44 +.2 +.7 +1.6/B ManagedIncK XY 9.76 -.4 +.6 +5.0 MidCapDivIns MV 18.00 -2.5 +.9 +9.5 MidCapDivInvA m MV 17.16 -2.5 +.7 +9.2 MidCpGrEqInstl MG 24.01 -5.8 +6.5 +13.7/A MidCpGrEqInvA m MG 20.86 -5.9 +6.3 +13.4/A MidCpGrEqInvC m MG 16.38 -5.9 +5.6 +12.5/A NJMuniBdInstl MJ 10.81 +.3 -.4 +3.1 NJMuniBdInvA m MJ 10.82 +.3 -.6 +2.9 NYMuniOppsInstl MN 11.12 +.3 +.3 +3.6 NYMuniOppsInvA m MN 11.13 +.3 +.1 +3.3 NYMuniOppsInvA1 b MN 11.13 +.4 +.3 +3.5 NYMuniOppsInvC m MN 11.13 +.3 -.5 +2.6 NatrlResTrInstl SN 29.67 -6.5 -9.6 +2.8 NatrlResTrInvA m SN 28.12 -6.5 -9.8 +2.5 NtnlMnInstl MI 10.55 +.3 -.9 +2.0 NtnlMnInvA m MI 10.56 +.4 -1.1 +1.8 NtnlMnInvC m MI 10.56 +.3 -1.8 +1.1 PAMuniBdInstl MP 10.70 +.4 -.7 +2.3 PAMuniBdInvA m MP 10.71 +.2 -.9 +2.1 ShrtTrmMuniIns MS 10.05 +.1 +1.0 +.6 ShrtTrmMuniInvA m MS 10.05 +.1 +.8 +.3 StrGlbBdIncIns IB 5.75 -.5 -2.1 +3.4 StrGlbBdIncIvA m IB 5.75 -.3 -2.2 +3.2 StrIncOpA m NT 9.64 -.3 -.7 +2.2 StrIncOpC m NT 9.64 -.2 -1.2 +1.5 StrIncOpIns NT 9.64 -.2 -.4 +2.5 StratMuOpIns MI 11.52 +.2 +.7 +3.8 StratMuOpInvA m MI 11.52 +.3 +.5 +3.6 StratMuOpIvC m MI 11.52 +.2 -.2 +2.8 TactOppsInstl AM 15.35 -.1 +6.5 +4.3/A TactOppsInvA m AM 15.21 -.1 +6.2 +4.0/A TechOppsInstl ST 26.12 -7.1 +8.2 +21.5 TechOppsInvA m ST 24.26 -7.1 +8.0 +21.1 TechOppsInvC m ST 20.59 -7.1 +7.3 +20.2 TtlRetInstl CI 11.10 ... -2.3 +1.7 TtlRetInvA m CI 11.10 ... -2.6 +1.3 TtlRetInvC m CI 11.09 -.2 -3.3 +.6 TtlRetR b CI 11.10 -.1 -2.9 +1.0 USGovtBdInstl GI 10.00 +.8 -1.4 +.7/A USGovtBdInvA m GI 10.03 +.9 -1.5 +.4/C USMortgInstl CI 9.81 +.7 -1.0 +1.5/CBogle Investment ManSmCpGrInstl SB 29.26 -6.1 -6.3 +8.5/CBoston PartnersLSEqInstl LO 20.23 -1.4 -9.2 +3.5/C SmCpValIIInstl SV 24.54 -1.8 -6.5 +8.1/C SmCpValIIInv b SV 23.45 -1.8 -6.8 +7.8/CBoston TrustAsstMgmt AL 48.78 +.5 +4.1 +9.4/A Eq LB 24.83 +.4 +5.1 +11.7/ABragg Capital TrustQueensRdSmCpVal SV 26.96 +1.9 -.7 +6.3/D QueensRdVal LV 23.78 +.9 +2.1 +11.4/ABrandesIntlEqI FV 16.69 -1.9 -4.7 +4.1/ABridgesInvm LG 62.02 -4.8 +2.7 +9.2/DBridgewayAggresivInvs1 MB 64.08 -6.1 -14.9 +5.4/D BlueChip35Idx LB 15.32 -1.1 +5.1 +11.4/A SmCpGr SG 27.42 -3.4 -.9 +10.7/C SmCpVal SV 26.21 -5.6 -1.2 +8.8/B UltraSmCo SV 28.94 -6.5 -4.3 +3.5/E UltraSmCoMkt d SB 13.65 -6.0 -4.3 +9.1/BBright RockMidCpGrInstl MG 17.24 +1.2 +.2 +10.3/B QualLgCpInstl LB 16.72 +.7 +1.7 +8.4/DBroadviewOpp SB 28.03 -3.8 -1.0 +7.7/CBrookeld InvestmenGlbLtdInfrasI XO 12.05 -2.3 -2.7 +4.8/D GlbLtdInfrasY XO 12.05 -2.2 -2.7 +4.8/D GlbLtdRlEsttI GR 12.57 +2.6 -3.0 +4.3/CBrown AdvisoryFlexEqIns d LG 21.38 -3.0 +3.0 +11.0/B GrEqInstl d LG 22.78 -3.5 +8.6 +10.7/B GrEqInv d LG 22.56 -3.5 +8.5 +10.6/C IntermIncInv d CI 10.27 +.4 -.7 +1.3/C MrylndBdInv d SI 10.37 +.2 +.1 +1.5/A SmCpFdmtlValIns d SB 27.40 -2.1 -3.7 +8.8/C SmCpGrInv d SG 18.91 -5.1 +1.8 +9.2/D SmrstEmMktsIns d EM 9.08 +.9 -19.2 +2.9/EBrown Cap MgmtSmCoInv b SG 92.26 -8.1 +3.4 +13.0/ABruceBruce MA 526.02 -.6 +.2 +4.8/DBuffaloDiscv MG 23.54 -3.7 -2.8 +8.7/C EmergOpps SG 15.69 -5.3 +.4 +12.4/B FlexInc AL 15.34 -1.6 +.6 +7.0/B Gr LG 29.98 -4.9 +2.9 +9.2/D HY HY 10.77 -1.2 -.3 +3.7/E LgCp LG 29.71 -3.5 +2.3 +10.6/C MidCp MG 13.04 -4.3 -4.2 +3.6/E SmCp SG 14.94 -7.0 +1.9 +10.5/CCG Capital MarketsCorFI CI 7.74 +.5 -2.3 +1.4/C EmMktsEqInvms EM 13.41 +1.3 -17.3 +7.2/B IntlEq FB 11.54 -2.6 -11.1 +3.2/C IntlFI IB 7.83 ... +1.3 +3.5/A LgCpEq LG 19.76 -2.3 +1.8 +9.1/D MuniBdInvms ML 8.99 +.8 -1.6 +1.3/D SmMidCpEq SG 20.66 -4.2 -.5 +7.2CGMFoc LB 45.47 -4.7 -14.8 +4.0/E Mut AL 28.54 -2.0 -7.6 +4.3/E Rlty LB 27.47 -.8 -13.9 +4.8/ECIBCAtDipEqInstl LB 20.66 -2.0 +7.8 +11.8/ACMAdvsFI CS 10.97 -.5 -.8 +2.4/ACRMMidCpValInstl MB 22.01 -1.3 +1.0 +10.6/A SmCpValInstl SB 18.79 -1.0 -5.1 +9.9/B SmCpValInv SB 16.28 -1.0 -5.2 +9.6/BCalamosCnvrtA m CV 17.82 -1.9 +2.0 +6.6/C CnvrtC m CV 17.63 -1.9 +1.3 +5.8/D CnvrtInstl CV 15.97 -1.9 +2.1 +6.9/C EvolvingWldGrI EM 12.82 -.6 -16.4 +1.9/E GlbGrIncA m IH 8.91 -2.4 -5.6 +3.8/D GlbGrIncC m IH 7.90 -2.5 -6.3 +3.1/E GlbGrIncI IH 9.17 -2.4 -5.4 +4.1/C GrA m LG 32.27 -4.7 +2.0 +7.9 GrC m LG 20.44 -4.8 +1.4 +7.1 GrIncA m AL 32.28 -2.3 +1.6 +7.8/A GrIncC m AL 32.42 -2.4 +1.0 +7.0/B GrIncInstl AL 31.04 -2.3 +1.9 +8.1/A GrInstl LG 42.34 -4.7 +2.3 +8.2 IntlGrA m FG 17.76 -4.8 -17.0 +2.2/D IntlGrInstl FG 18.20 -4.8 -16.8 +2.4/D MktNetrlIncA m NE 13.48 -.4 +2.7 +3.9/B MktNetrlIncC m NE 13.69 -.4 +2.1 +3.1/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 247,729 -2.6 +2.3 +10.7/A NL Vanguard TtlSMIdxAdmrl LB 199,057 -2.7 +1.7 +10.3/A NL Vanguard TtlSMIdxInv LB 127,316 -2.7 +1.6 +10.2/B NL Vanguard TtInSIdxInv FB 126,316 -1.6 -10.9 +2.0/B NL Vanguard TtlSMIdxIns LB 119,661 -2.7 +1.7 +10.3/A NL Vanguard InsIdxIns LB 116,372 -2.6 +2.3 +10.7/A NL Vanguard InsIdxInsPlus LB 101,648 -2.6 +2.4 +10.8/A NL Vanguard TtInSIdxInsPlus FB 94,240 -1.5 -10.8 +2.1/B NL Fidelity Contrafund LG 91,385 -6.4 +1.3 +11.1/B NL Vanguard TtBMIdxAdmrl CI 85,528 +.5 -1.9 +1.9/C NL Fidelity 500IdxInsPrm LB 84,712 -2.6 +2.4 +10.8/A NL Vanguard WlngtnAdmrl MA 84,654 +.2 +.6 +7.6/A NL American Funds GrfAmrcA m LG 84,292 -4.6 +1.6 +10.9/B 5.75 American Funds IncAmrcA m AL 71,244 0.0 -1.4 +6.1/B 5.75 Dodge & Cox Stk LV 70,025 -1.1 +2.3 +10.1/A NL Vanguard TtInSIdxAdmrl FB 65,361 -1.5 -10.8 +2.1/B NL American Funds AmrcnBalA m MA 64,287 -.5 +.4 +7.4/A 5.75 American Funds CptlIncBldrA m IH 63,345 -.3 -4.4 +4.1/A 5.75 American Funds InvCAmrcA m LB 59,642 -2.8 -1.0 +9.3/C 5.75 Vanguard PrmCpAdmrl LG 56,951 -2.7 +4.4 +13.7/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltShrtNA100Inv BM NL 18.81 +12.7 888-776-3637 Rydex IvNAS1002xStrC m BM 1.00 28.89 +10.6 800-820-0888 Rydex IvNAS1002xStrH b BM NL 32.92 +10.5 800-820-0888 Fidelity Select Automotive CD NL 33.30 +6.6 800-544-8544 Nile AfrcFrntrEmrIns d MQ NL 11.05 +6.6 877-682-3742 Eaton Vance GreaterIndiaA m EI 5.75 30.80 +6.5 800-262-1122 Nile AfrcFrntrEmrA m MQ 5.75 10.90 +6.5 877-682-3742 Eaton Vance GreaterIndiaB m EI 5.00 26.80 +6.4 800-262-1122 Eaton Vance GreaterIndiaC m EI 1.00 26.59 +6.4 800-262-1122 Nile AfrcFrntrEmrC m MQ NL 10.40 +6.4 877-682-3742 Hussman StratGr d NE NL 6.55 +5.6 800-487-7626 ProFunds RlEsttUltSctInv LE NL 44.75 +5.2 888-776-3637 Rydex IvNAS100StrInv BM NL 59.65 +5.2 800-820-0888 Baron FocedGrInstl MG NL 17.49 +5.1 800-442-3814 Baron FocedGrRetail b MG NL 17.13 +5.1 800-442-3814 Rydex IvNAS100StrC m BM 1.00 49.28 +5.1 800-820-0888 Franklin Templeton IndiaGrAdv EI NL 13.44 +5.0 800-632-2301 Franklin Templeton IndiaGrA m EI 5.50 13.08 +4.9 800-632-2301 ProFunds UltBearInv BM NL 24.48 +4.7 888-776-3637 Matthews IndiaInv EI NL 29.52 +4.6 800-789-2742 By 4-Week Percent Return Copley Copley d LV NL 108.48 +22.7 877-881-2751 Fidelity Select HealthCareSvcs SH NL 102.61 +20.7 800-544-8544 Virtus InvtvGrStkIns LG NL 24.94 +20.5 888-784-3863 Fidelity Select MedTech&Devcs SH NL 50.26 +19.6 800-544-8544 Jacob MicroCpGrInstl d SG NL 16.22 +18.5 888-522-6239 Jacob MicroCpGrInv m SG NL 14.87 +18.3 888-522-6239 Wasatch UlGr d SG NL 23.82 +16.1 800-551-1700 Jacob SmCpGrInstl d SG NL 24.46 +15.8 888-522-6239 Virtus KARMidCapGrA m MG 5.75 31.93 +15.3 800-243-1574 BlackRock HthSciOpIns SH NL 63.18 +14.5 800-441-7762 BlackRock HthSciOpInvA m SH 5.25 60.20 +14.2 800-441-7762 Fidelity Advisor HealthCareI SH NL 52.53 +13.6 877-208-0098 BlackRock HthSciOpInvC m SH 1.00 52.73 +13.5 800-441-7762 Fidelity Select HealthCare SH NL 24.50 +13.5 800-544-8544 AMG FQLSEqI LO NL 16.15 +13.4 800-835-3879 Fidelity Advisor HealthCareA m SH 5.75 48.35 +13.4 877-208-0098 AMG FQLSEqN b LO NL 16.12 +13.2 800-835-3879 Oppenheimer Rocheste NewJerseyMnA m MJ 4.75 9.21 +13.2 800-225-5677 Fidelity Advisor HealthCareM m SH 3.50 45.18 +13.1 877-208-0098 Morgan Stanley InsMidCpGrI MG NL 18.98 +12.8 800-548-7786 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, November 20, 2018

PAGE 49

MktNetrlIncIns NE 13.33 -.4 +3.0 +4.2/ACalvertBalA m MA 31.66 -1.2 +1.0 +6.1/B BalC m MA 30.62 -1.2 +.4 +5.2/D BdA m CI 15.60 +.3 -1.3 +2.0/B EqA m LG 47.22 +.7 +10.1 +11.9/A EqC m LG 27.62 +.7 +9.4 +11.0/B IncA m TW 15.61 -.6 -3.4 +2.7/C IntlEqA m FB 16.15 -.4 -8.2 +1.2/E MdCpA m MB 32.47 -.9 +3.0 +5.8/D RspMuniIncA m MI 15.43 +.4 -1.0 +1.6/C ShrtDurIncA m CS 15.75 -.1 +.3 +1.8/B USLCCrRspnbIdxA m LB 22.64 -2.3 +1.8 +9.8/CCambiarGlblUltrFcsInv d WS 17.40 -2.7 -12.3 -1.8/E IntlEqInv d FB 24.89 -2.6 -12.4 +1.4/E OppInstl LV 22.72 -1.5 -4.4 +7.1/E OppInv LV 22.76 -1.5 -4.6 +6.9/E SmCpInstl d SB 18.78 -2.7 -3.8 +4.3/E SmCpInv d SB 18.34 -2.8 -3.9 +4.1/ECarillonClVtCptlApprA m LG 41.15 -5.7 -2.0 +10.1/C EagleGrIncA m LV 21.72 +.1 +4.8 +11.9/A EagleGrIncC m LV 20.79 ... +4.1 +11.0/A EglMidCpGrA m MG 54.64 -5.0 -.9 +10.6/B EglMidCpGrC m MG 43.37 -5.1 -1.5 +9.8/C EglSmCpGrA m SG 57.35 -4.6 -3.8 +8.6/D EglSmCpGrC m SG 42.30 -4.6 -4.4 +7.8/E ReamsCore+BdI CI 30.63 +1.1 -1.8 +1.4/C ReamsCoreBdI CI 11.09 +.9 -1.0 +1.5/C ReamsUnconsBdI NT 11.47 +.7 -1.1 +1.7/D ScoutIntlI FB 18.85 -3.9 -12.2 +3.8/B ScoutMdCpI MB 18.24 -3.9 -4.1 +11.6/A ScoutSmCpI SG 26.81 -2.1 +3.3 +15.2/ACausewayIntlValInstl d FV 15.07 -2.9 -13.0 +2.7/B IntlValInv d FV 14.93 -3.0 -13.2 +2.5/CCenter Coast CapitalBrkdMLPFocA m LP 6.58 -7.1 -2.4 +.2/C BrkdMLPFocC m LP 6.02 -7.2 -3.3 -.6/DChamplainSmCoAdv b SG 20.79 -4.3 +4.5 +12.9/ACity National RochdaCorpBdServicing CS 10.15 +.1 -.3 +1.0 DivIncN b LV 39.54 +1.6 +.3 +7.2/EClearBridgeAggresivGrA m LG 203.07 -4.3 -.2 +5.9/E AggresivGrC m LG 162.07 -4.3 -.8 +5.2/E AggresivGrI LG 224.51 -4.3 +.1 +6.3/E AggresivGrIS LG 226.98 -4.3 +.2 +6.4/E AllCpValA m LV 13.84 -1.4 -4.8 +8.3/C AllCpValC m LV 11.89 -1.5 -5.3 +7.6/D ApprecA m LB 24.74 -.5 +4.8 +10.4/B ApprecC m LB 23.74 -.5 +4.2 +9.6/C ApprecI LB 24.64 -.4 +5.2 +10.7/B ApprecIS LB 24.72 -.4 +5.2 +10.8/A ApprecR b LB 24.63 -.5 +4.5 +10.1/C CBIntlSmCpI FA 15.73 -2.1 -17.7 +2.5/D DivStrat1 LB 23.77 +.8 +2.2 +11.2/A DivStratA m LB 23.75 +.8 +1.9 +10.9/A DivStratC m LB 23.40 +.7 +1.3 +10.2/B DivStratI LB 24.38 +.8 +2.2 +11.2/A IntlGrC m FG 37.85 -1.7 -5.6 +6.9/A IntlGrI FG 43.85 -1.6 -4.7 +8.0/A IntlValA m FV 9.82 -3.0 -16.9 +.8/D IntlValIS FV 9.90 -2.8 -16.5 +1.2/D LgCpGrA m LG 42.40 -2.9 +4.3 +11.3/B LgCpGrC m LG 34.02 -2.9 +3.7 +10.5/C LgCpGrI LG 47.06 -2.8 +4.6 +11.6/B LgCpValA m LV 32.88 +.3 ... +7.9/D LgCpValC m LV 31.90 +.2 -.7 +7.1/E LgCpValI LV 32.82 +.3 +.2 +8.2/D MidCpA m MB 31.61 -2.1 -5.4 +4.2/E MidCpC m MB 25.17 -2.2 -6.0 +3.4/E MidCpI MB 35.14 -2.1 -5.2 +4.5/E MidCpIS MB 35.47 -2.1 -5.1 +4.6/E SmCpC m SG 39.12 -2.5 +1.6 +11.7/B SmCpGrA m SG 35.94 -6.3 +9.5 +12.4/B SmCpGrI SG 38.37 -6.2 +9.8 +12.8/A SmCpGrIS SG 38.77 -6.2 +10.0 +12.9/A SmCpGrR b SG 35.02 -6.3 +9.3 +12.2/B SmCpI SG 62.09 -2.4 +2.5 +12.8/A SmCpValA m SV 17.96 -2.2 -9.7 +5.9/E TactDivIncA m MV 16.25 -1.5 +.2 +5.5/E TactDivIncC m MV 15.42 -1.5 -.4 +4.7/E TactDivIncI MV 16.38 -1.4 +.5 +5.7/D ValTrustC m LB 75.11 -2.9 -6.1 +5.9/E ValTrustI LB 90.56 -2.9 -5.3 +6.9/EClermontCLSGrandIncN CA 10.95 -1.4 -3.6 +4.4/BClipperClipper LB 109.90 -4.4 -5.1 +8.0/DCohen & SteersDivVal,IncInstl LB 13.99 -.6 -.3 +9.8/C GlbInfras,IncI XO 18.73 +.6 +.1 +7.8/A GlbRltys,IncA m GR 52.27 +1.9 -.7 +5.3/B GlbRltys,IncC m GR 51.81 +1.8 -1.3 +4.6/C GlbRltys,IncI GR 52.57 +1.9 -.4 +5.7/A InstlRltys SR 42.70 +2.6 +2.2 +6.2/B IntlRltyA m GR 11.47 +.4 -3.1 +5.4/B IntlRltyI GR 11.56 +.5 -2.7 +5.8/A PrfrdScInc,IncA m RR 13.04 -1.4 -3.7 +3.9/B PrfrdScInc,IncC m RR 12.96 -1.4 -4.2 +3.2/E PrfrdScInc,IncI RR 13.07 -1.3 -3.4 +4.2/B RlEsttSecIncA m SR 14.68 +3.1 +1.6 +6.7/A RlEsttSecIncC m SR 13.27 +3.0 +1.0 +6.0/B RlEsttSecIncIns SR 15.47 +3.1 +1.8 +7.0/A Rltys SR 63.33 +2.7 +2.0 +5.9/BColorado BondSharesATxEx f SI 9.09 +.1 +4.1 +4.6ColumbiaAMTFrCAIMBIns MF 10.12 +.4 -.5 +1.7/B AMTFrCTIMBIns SI 10.18 +.4 -.4 +1.0/C AMTFrIMBA m MI 10.14 +.4 -.9 +1.3/D AMTFrIMBIns MI 10.14 +.4 -.8 +1.5/C AMTFrMAIMBIns MT 10.19 +.3 -.9 +1.0/C AMTFrNYIMBIns MN 11.49 +.4 -.7 +1.3/B AMTFrORIMBIns SI 11.97 +.5 -.7 +1.1/B AMTFrSCIMBIns SI 9.86 +.4 -.7 +1.3/B AcornA m MG 12.63 -2.9 +2.3 +10.9/B AcornC m MG 6.20 -3.0 +1.6 +10.0/B AcornIns MG 15.15 -2.9 +2.5 +11.2/B AcornIntSelIns FG 27.01 -3.0 -7.7 +7.5/A AcornIntlA m FR 39.57 -3.0 -12.0 +3.6/D AcornIntlIns FR 39.71 -3.0 -11.8 +3.8/D AcornSelA m MG 12.92 -4.0 -4.5 +8.9/C AcornSelIns MG 14.77 -4.0 -4.2 +9.2/C AcornUSAA m SG 12.80 -2.4 +6.0 +11.6/B AcornUSAIns SG 15.69 -2.2 +6.2 +11.9/B BalA m MA 40.30 -1.9 -1.8 +5.6/C BalIns MA 40.23 -1.9 -1.6 +5.8/C BdA m CI 8.15 +.5 -2.5 +1.5/C BdIns CI 8.15 +.5 -2.3 +1.7/B ContrCoreA m LB 25.26 -3.2 -1.7 +8.5/D ContrCoreIns LB 25.49 -3.2 -1.4 +8.8/D ContrCoreV f LB 25.02 -3.2 -1.7 +8.5/D ContrEurpA m ES 6.38 -2.3 -12.8 .../D ConvrtSecsA m CV 19.78 -2.5 +.8 +8.2/B ConvrtSecsIns CV 19.81 -2.5 +.9 +8.5/A CorpIncA m TW 9.63 -.7 -4.1 +2.6/C CorpIncIns TW 9.63 -.7 -3.9 +2.9/C CptAllcAgrA m AL 12.25 -2.9 -4.1 +7.1/B CptAllcAgrC m AL 11.88 -2.9 -4.7 +6.3/C CptAllcCnsA m XY 9.76 -.6 -2.6 +2.8/D CptAllcMdAgA m MA 11.92 -2.3 -3.5 +6.3/B CptAllcMdAgC m MA 11.94 -2.4 -4.1 +5.5/C CptAllcMdAgIns MA 11.90 -2.3 -3.3 +6.5/B CptAllcMdCnsA m CA 10.49 -1.0 -2.6 +3.9/C CptAllcModA m CA 10.83 -1.6 -3.1 +5.2/A CptAllcModC m CA 10.73 -1.7 -3.7 +4.5/B DiscpCoreA m LB 12.13 -3.2 +1.6 +10.2/B DiscpSmCoreV f SB 6.42 -3.7 -7.8 +3.2/E DivIncA m LV 22.29 +.2 +2.4 +11.3/A DivIncC m LV 21.59 +.1 +1.7 +10.5/A DivIncIns LV 22.32 +.2 +2.6 +11.6/A DivIncV f LV 22.30 +.2 +2.4 +11.3/A DivOppA m LV 9.63 +.2 +1.8 +9.1/B DivOppC m LV 9.41 +.1 +1.0 +8.3/C EmMktsIns EM 11.07 -.4 -19.8 +6.4/B FltRtA m BL 9.06 -.6 +3.3 +5.2/B GlEngNatResA m SN 17.82 -4.6 -9.6 +5.1/B GlEngNatResI SN 18.04 -4.6 -9.4 +5.3/B GlbDivOppA m WS 17.71 -1.0 -7.1 +4.5/E GlbDivOppIns WS 17.78 -.9 -6.8 +4.7/E GlbEqValA m WS 13.26 -1.4 -2.8 +6.8/C GlbOppsA m IH 13.15 -1.3 -4.2 +5.9/A GlbStratEqA m WS 14.28 -3.0 -5.4 +7.6/B GlbTechGrA m ST 30.57 -6.9 +1.2 +17.2/A GlbTechGrC m ST 27.38 -7.0 +.5 +16.3/B GlbTechGrIns ST 31.80 -6.9 +1.4 +17.5/A GrtrChinaA m CH 41.67 +1.5 -18.5 +6.8/C HYBdA m HY 2.78 -2.0 -2.2 +4.4/D HYMuniA m HM 10.27 -.1 +.6 +3.0/D HYMuniIns HM 10.27 -.1 +.8 +3.2/C IncBuilderA m XY 11.52 -.2 -.7 +4.8/A IncOppsA m HY 9.35 -1.7 -2.0 +4.2/E InfProtSecsA m IP 8.88 -.2 -2.2 +2.8/A LgCpEnhCoreA b LB 24.02 -2.7 +1.7 +10.8/B LgCpEnhCoreIns LB 24.00 -2.7 +2.0 +11.0/A LgCpGrA m LG 40.19 -6.0 +1.3 +9.2/D LgCpGrC m LG 33.55 -6.1 +.6 +8.4/E LgCpGrIIIA m LG 17.00 -6.1 +1.1 +9.0/D LgCpGrIIIC m LG 11.93 -6.1 +.4 +8.2/E LgCpGrIIIIns LG 18.36 -6.0 +1.3 +9.3/D LgCpGrIns LG 41.77 -6.0 +1.5 +9.4/D LgCpGrV f LG 39.83 -6.0 +1.2 +9.2/D LgCpIdxA b LB 49.10 -2.6 +2.0 +10.7/B LgCpIdxIns LB 49.44 -2.6 +2.2 +11.0/A LgCpValA m LV 14.01 -.8 -2.8 +8.2/C LmtDurCrdtA m CS 9.61 ... -.4 +1.9/A MNTxExmptA m SM 5.26 +.3 -1.6 +1.5/B MidCapGrA m MG 25.48 -2.9 +.1 +7.5/D MidCapGrIns MG 27.24 -2.9 +.3 +7.7/D MidCapIdxA b MB 16.03 -1.7 -2.4 +9.7/A MidCapIdxIns MB 15.99 -1.6 -2.1 +10.0/A QualityIncA m CI 5.29 +1.3 -.3 +1.6/C RlEstateEqA m SR 13.20 +1.9 -.7 +4.3/D RlEstateEqIns SR 13.23 +1.8 -.5 +4.5/D S/MCpValA m SV 9.43 -2.5 -7.0 +5.8/E STBdA m CS 9.84 -.1 ... +.6/D STBdIns CS 9.83 ... +.3 +.9/D STBdIns3 CS 9.82 ... +.3 +1.0/C STMuniBdA m MS 10.25 +.1 +.6 +.6/D STMuniBdIns MS 10.25 +.1 +.8 +.8/C SelGlbEqA m WS 13.03 -1.7 +1.1 +9.4/A SelIntlEqA m FG 12.91 -2.2 -11.3 +.7/E SelIntlEqIns FG 13.19 -2.2 -11.1 +1.0/E SelLgCpEqA m LB 14.09 -3.0 +.8 +10.9/A SelLgCpEqIns LB 14.01 -2.9 +1.0 +11.2/A SelLgCpGrA m LG 14.49 -8.1 -2.3 +6.4/E SelLgCpGrIns LG 14.99 -8.0 -2.0 +6.7/E SelLgCpValA m LV 25.26 -2.4 -3.7 +10.8/A SelLgCpValC m LV 23.05 -2.5 -4.3 +10.0/A SelM/CValA m MV 12.12 -3.3 -5.7 +6.0/D SelM/CValInstl MV 12.16 -3.3 -5.4 +6.3/D SelSmCpValA m SB 17.12 -3.3 -5.2 +5.0/E SlgCmsInfoA m ST 67.91 -5.5 -4.1 +13.7/D SlgCmsInfoC m ST 46.69 -5.5 -4.7 +12.9/D SlgGlbTechA m ST 37.25 -5.4 -5.2 +13.7/D SlgGlbTechC m ST 28.67 -5.4 -5.9 +12.9/D SmCpGrIA m SG 18.62 -5.2 +2.3 +13.6/A SmCpGrIIns SG 19.79 -5.2 +2.5 +13.8/A SmCpIdxA b SB 24.74 -1.7 +1.7 +12.1/A SmCpIdxIns SB 24.92 -1.7 +1.9 +12.4/A SmCpValIA m SV 38.10 -.8 -6.8 +10.0/A SmCpValIIA m SV 16.15 -1.9 -6.5 +7.0/D SmCpValIIIns SV 16.43 -1.9 -6.3 +7.3/C SmCpValIIns SV 42.49 -.8 -6.6 +10.3/A StratIncA m NT 5.79 -.2 -1.1 +3.8/B StratIncC m NT 5.78 -.4 -2.1 +3.0/B StratIncIns NT 5.69 -.4 -1.1 +4.0/B StratMuniIncA m ML 3.89 ... -1.3 +2.5/B StrtCAMuIncA m MC 7.38 +.3 -1.1 +1.9/C StrtCAMuIncInst MC 7.38 +.2 -.9 +2.1/B StrtNYMuIncA m MY 7.14 +.4 -1.4 +1.7/C ThermostatA m XY 14.39 -.1 -.3 +2.8/D ThermostatC m XY 14.39 -.2 -1.0 +2.0/E ThermostatIns XY 14.21 -.1 -.1 +3.1/C TtlRetBdA m CI 8.73 +.6 -1.4 +2.1/A TtlRetBdIns CI 8.73 +.6 -1.2 +2.3/A TxExmptA m ML 13.04 +.2 -1.0 +1.8/D TxExmptC m ML 13.03 +.1 -1.7 +1.2/E TxExmptIns ML 13.04 +.1 -.9 +2.0/C USTrsIdxIns GI 10.68 +.9 -1.6 +.4/CCommerceBd CI 19.08 +.3 -1.9 +2.0/B Gr LG 33.99 -3.2 +4.4 +13.0/A KansasTFIntrmBd SI 18.82 +.6 -.9 +1.2/B MidCpGr MG 40.23 -.8 +1.8 +11.2/B MssrTFIntrmBd SI 18.92 +.6 -.9 +1.4/A NtnlTFIntrmBd MI 19.00 +.6 -1.1 +1.5/C ShrtTrmGovt GS 16.77 +.5 +.2 +.5/B Val LV 32.03 +1.0 +3.6 +11.1/ACommunity ReinvestQlfdInvm b GI 10.18 +.5 -1.6 +.3/CConvergenceCorPlusInstl LB 19.60 -2.6 +4.6 +10.3/BCopeland Capital ManRkMgdDivGrI d LB 14.77 -1.7 +7.1 +10.4/BCopleyCopley d LV 108.48 +2.8 +22.7 +16.1/ACredit SuisseCmdtyRetStratA m BB 4.73 -1.5 -3.2 +1.9/C CmdtyRetStratI BB 4.84 -1.4 -2.9 +2.2/C FltngRtHiIncA m BL 6.82 -.5 +2.7 +4.8 FltngRtHiIncC m BL 6.84 -.5 +2.0 +4.0Crossmark StewardS/MCpEnhIdxA b SB 15.45 -2.0 -2.2 +9.8/BCullenHiDivEqInstl d LV 18.40 +.6 +1.8 +9.4/B HiDivEqRetail m LV 18.39 +.6 +1.6 +9.2/BCutlerEq LV 20.19 +.9 -1.2 +9.9/BDFAAsiaPacSmCoIns PJ 21.26 -.7 -10.9 +7.6/B CAInTmMnBdIns MF 10.37 +.3 +.2 +.9/D CASTMnBdIns SS 10.24 +.1 +.8 +.7/C CSTGEIntlScCrEq FB 8.81 -3.1 -12.8 +4.6/A CSTGEUSSclCrEq2 MB 17.05 -2.1 -2.0 +10.2/A CntnntlSmCIns ES 23.79 -4.4 -15.2 +7.0/A EMktCorEqI EM 19.55 +1.5 -14.5 +7.8/A EMktSCInstl EM 19.53 +1.6 -17.4 +6.5/B EmMktsII EM 25.40 +1.2 -12.8 +8.4/A EmMktsInstl EM 26.17 +1.2 -12.9 +8.2/A EmMktsSocialCor EM 12.61 +1.2 -14.2 +8.4/A EmMktsValInstl EM 27.62 +1.1 -10.5 +10.8/A EnhUSLgCoInstl LB 12.98 -2.3 +1.4 +10.8/B FvYrGlbFIIns IB 10.92 +.4 +.9 +1.5/D GlbAllc2575Ins XY 13.28 -.3 -.7 +3.3/B GlbAllc6040Ins MA 17.47 -1.2 -2.5 +6.1/B GlbEqInstl WS 21.95 -2.2 -4.5 +8.7/A GlbRlEsttSec GR 11.02 +2.5 +.6 +5.9/A InProtSecIns IP 11.30 +.4 -2.0 +1.6/B IntlCorEqIns FB 12.54 -3.2 -12.3 +5.0/A IntlLgCpGr FG 11.80 -2.3 -8.8 +3.9/C IntlRlEsttScIns GR 4.93 -.2 -5.2 +3.3/D IntlSclCrEqInst FB 12.08 -3.3 -12.2 +5.1/A IntlSmCoInstl FQ 18.17 -4.2 -14.0 +5.9/B IntlSmCpGr FR 13.68 -4.2 -12.7 +6.3/B IntlSmCpValIns FA 18.89 -4.7 -17.4 +4.3/B IntlSstnbtyCor1 FB 9.69 -2.7 -10.8 +4.4/A IntlValIII FV 14.96 -2.8 -11.8 +5.0/A IntlValInstl FV 17.65 -2.8 -11.9 +4.9/A IntlVctrEqIns FA 11.60 -3.8 -13.5 +5.4/B ItmGovtFIIns GI 11.96 +1.0 -1.6 +.5/B ItmTExtnddQlIns TW 10.12 ... -3.6 +1.8/E ItmTMnBdIns MI 9.97 +.4 -.1 +.8/E JapaneseSmCoIns JS 25.38 -4.7 -12.9 +8.9/B LgCpIntlInstl FB 21.23 -2.4 -9.5 +4.3/A OneYearFIInstl UB 10.26 +.2 +1.4 +1.0/D RlEsttSecInstl SR 35.34 +4.0 +3.5 +7.0/A STGovtInstl GS 10.42 +.6 +.1 +.5/C STMuniBdInstl MS 10.12 +.2 +.8 +.7/C ShTrmExQtyI CS 10.70 +.3 +.6 +1.5/B SlvLyHdgGlEqIns WS 15.68 -1.9 -5.8 +8.1/B SlvlyHdgGlFIIns IB 9.61 +.2 +1.2 +2.4/B TAUSCorEq2Instl MB 17.78 -2.4 -1.0 +10.0/A TAWexUSCrEqIns FB 10.14 -1.9 -12.9 +5.5/A TMdIntlVal FV 14.53 -2.7 -11.9 +4.8/A TMdUSEq LB 29.18 -2.9 +1.5 +10.9/A TMdUSMktwdVl LV 30.16 -1.1 -1.2 +9.5/B TMdUSMktwdVlII LV 28.10 -1.2 -1.0 +9.7/B TMdUSSmCp SB 42.68 -1.8 -2.7 +9.3/B TMdUSTrgtedVal SV 35.19 -1.6 -5.6 +7.5/C TwYrGlbFIIns IB 9.97 +.3 +1.3 +1.0/E TwoYrFIInstl CS 9.93 +.3 +1.2 +.9/D TwoYrGovtInstl GS 9.74 +.3 +.9 +.6/B USCorEq1Instl LB 22.60 -2.7 +.2 +10.7/B USCorEqIIInstl MB 21.14 -2.4 -1.1 +10.1/A USLgCo LB 20.93 -2.6 +2.3 +11.1/A USLgCpGrInstl LG 19.67 -2.6 +4.0 +12.3/A USLgCpValII LV 18.02 -1.1 -2.2 +10.4/A USLgCpValIII LV 26.01 -1.1 -2.2 +10.5/A USLgCpValInstl LV 37.67 -1.1 -2.3 +10.3/A USMicroCpInstl SB 21.80 -1.9 -.6 +10.8/A USSmCpGrInstl SG 18.05 -2.1 -2.8 +8.8/D USSmCpInstl SB 34.85 -2.1 -2.4 +9.2/B USSmCpValInstl SV 36.35 -1.9 -3.7 +8.4/B USSocialCorEq2 MB 15.74 -2.4 -1.3 +10.2/A USSstnbtyCor1 LB 21.11 -3.0 +.8 +10.9/A USTrgtedValIns SV 23.52 -1.6 -4.8 +8.1/B USTrgtedValR1 SV 23.51 -1.6 -4.9 +8.0/C USVectorEqInstl MV 18.35 -2.1 -3.5 +8.9/A WlexUSGovFIIns IB 10.48 +.9 +2.0 +3.3/A WlexUSTrgVlIns FA 12.58 -2.0 -16.1 +6.2/A WlexUSVlPrtIns FV 11.20 -1.9 -12.1 +6.2/ADFDentPremGrInv MG 30.88 -2.1 +6.4 +12.3/ADavenportCor LG 22.56 -1.0 +.8 +8.7/D EqOpps MG 17.75 +.3 -1.8 +6.9/E ValInc LV 16.31 -.9 -3.5 +8.5/CDavisApprecIncA m AL 38.68 -1.6 -2.3 +6.7/C ApprecIncY AL 38.87 -1.6 -2.0 +7.0/B FinclA m SF 50.28 -1.3 -3.2 +9.1/B FinclC m SF 41.62 -1.4 -3.8 +8.2/C NYVentureA m LB 29.05 -4.3 -5.8 +8.0/D NYVentureC m LB 26.02 -4.4 -6.5 +7.2/E NYVentureY LB 29.78 -4.3 -5.6 +8.3/D OppA m LG 34.83 -5.4 -5.9 +9.6/D RlEsttA m SR 40.42 +2.8 +2.7 +7.5/A RlEsttY SR 41.00 +2.8 +2.9 +7.7/ADelaware InvCorpBdA m TW 5.47 -.9 -4.1 +2.4 CorpBdInstl TW 5.47 -.9 -3.9 +2.7 DiversIncA m CI 8.19 -.1 -3.0 +1.6 EmMktsA m EM 17.10 -.3 -15.2 +10.2/A ExtnddDrBdA m TW 5.95 -.8 -9.3 +2.6/C ExtnddDrBdInstl TW 5.94 -.8 -9.2 +2.8/C HYOppsA m HY 3.57 -2.3 -2.6 +4.6/D IntlValEqA m FV 13.47 -2.3 -13.8 +2.5/C IntlValEqInstl FV 13.54 -2.3 -13.6 +2.8/B LtdTrmDvrsIncA m CS 8.19 -.1 -1.0 +1.1 MnstHYMnBdA m SM 10.46 +.2 -1.1 +1.9/A NtnlHYMnBdA m HM 10.64 -.5 -.6 +3.5/C REITA m SR 11.10 +2.5 -.6 +3.0/E SelGrA m LG 39.36 -1.7 +4.2 +8.1/E SelGrInstl LG 42.93 -1.7 +4.5 +8.4/E SmCpValA m SV 60.82 -1.3 -7.8 +8.7/B SmCpValC m SV 50.16 -1.3 -8.4 +7.9/C SmidCpGrA m SG 23.42 -8.4 +6.9 +11.8/B SmidCpGrC m SG 11.80 -8.4 +6.2 +11.0/B TFArizonaA m SL 11.07 +.2 -.4 +2.1/A TFCaliforniaA m MC 11.73 +.2 -1.2 +2.1/C TFColoradoA m SL 10.87 +.4 -.6 +2.3/A TFIdahoA m SL 11.06 +.3 -.5 +1.7/B TFMnnstA m SM 11.95 +.3 -1.0 +1.4/B TFMnnstIntrmA m SM 10.67 +.3 -.9 +1.3/C TFPnsylvnA m MP 7.79 +.3 -.8 +2.1/B TFUSAA m ML 11.16 ... -1.2 +1.9/C TFUSAIntermA m MI 11.53 ... -.8 +1.4/C USGrA m LG 24.06 -2.6 +1.6 +7.6/E USGrInstl LG 26.28 -2.5 +1.8 +7.9/E ValInstl LV 22.12 -1.2 +4.3 +10.4/A WlthBldrA m MA 14.05 -.5 -1.9 +5.1DeutscheCATxFrIncA m MC 7.27 +.4 -1.5 +1.4/E CATxFrIncS MC 7.25 +.3 -1.2 +1.6/D CROCIEqDivA m LV 59.46 +1.4 +4.8 +13.0/A CROCIIntlA m FB 42.87 -2.2 -11.8 +2.2/D CROCIIntlS FB 43.12 -2.2 -11.5 +2.5/D CmnctnsA m SC 25.22 -3.0 -6.1 +3.0/D CorEqA m LB 27.50 -3.5 +1.3 +9.9/C CorEqS LB 27.79 -3.5 +1.5 +10.2/B CptlGrA m LG 79.15 -5.9 +2.8 +9.9/C CptlGrS LG 80.06 -5.8 +3.0 +10.2/C EAFEEqIdxInstl FB 5.92 -2.3 -9.6 +3.7/B EmMktFixIncS EB 8.69 -.9 -6.6 +2.7/D EmMktsEqS EM 18.37 +1.5 -11.0 +8.6/A Eq500IdxInstl LB 221.42 -2.6 +2.2 +10.9/A Eq500IdxS LB 218.45 -2.6 +2.1 +10.8/A GNMAS GI 13.19 +.8 -1.1 +.5/B GlbHiIncInstl HY 6.52 -1.8 -.5 +6.0/B GlbIncBldrA m IH 8.94 -1.8 -4.2 +6.4/A GlbSmCpA m SW 31.69 -5.3 -14.4 +1.4/E GlbSmCpS SW 33.59 -5.2 -14.2 +1.7/E HiCoGlBdS IB 8.77 -.2 -3.7 +1.9/C HiIncA m HY 4.53 -1.7 -.5 +5.7/B HlthWllnssS SH 40.73 -2.5 +8.4 +5.8/C IntlGrS FG 31.03 -2.5 -11.7 +3.3/C IntmTaxFrS MI 11.40 +.4 -.9 +1.1/D LgCpFocGrS LG 46.40 -5.3 +3.2 +10.0/C LtnAmrcEqS LS 24.94 -1.4 -3.4 +14.6/A MATxFrS MT 13.75 +.5 -1.5 +1.4/B MgdMuniBdA m ML 8.77 +.4 -1.7 +1.4/D MgdMuniBdS ML 8.78 +.4 -1.6 +1.7/D MltAstCnsrvAlS CA 12.49 -1.3 -3.8 +2.9/E MltAstGlbAllcS IH 14.81 -1.7 -8.2 +1.2/E MltsecIncA m MU 4.32 -1.0 -3.7 +2.3/D NYTxFrIncA m MY 10.25 +.4 -1.7 +1.5/C NYTxFrIncS MY 10.25 +.5 -1.3 +1.7/C RlEsttSecA m SR 20.62 +3.5 +3.0 +6.6/A SP500IdxS LB 30.77 -2.6 +2.1 +10.8/B SciandTechA m ST 21.76 -8.8 +1.5 +13.0/D ShrtDurS CS 8.54 ... +.8 +1.7/B ShrtTrmMnBdIns MS 9.94 +.2 +.8 +.8/C SmCpCorS SB 30.22 -4.0 -2.9 +9.3/B StratHYTxFrA m HM 11.69 -.4 -2.1 +2.0/E StratHYTxFrS HM 11.70 -.4 -1.9 +2.3/E TotRetBdA m CI 10.14 -.3 -3.6 +1.5/C TotRetBdS CI 10.14 -.3 -3.4 +1.8/B WldDivS WS 28.03 -3.1 -7.6 +3.9/EDiamond HillAllCpSelI LB 15.75 -.3 -2.2 +8.3/D CorpCrdtA m HY 10.99 -.6 +1.4 +6.3/A CorpCrdtI HY 10.95 -.7 +1.6 +6.6/A LgCpA m LV 26.07 -.8 -1.4 +9.4/B LgCpC m LV 24.54 -.8 -2.1 +8.6/C LgCpI LV 26.30 -.7 -1.2 +9.7/B LgCpY LV 26.35 -.7 -1.1 +9.9/B LngShrtA m LO 25.40 -1.7 -1.4 +4.0/B LngShrtC m LO 22.57 -1.7 -2.0 +3.2/C LngShrtI LO 26.09 -1.6 -1.1 +4.3/B SmCpA m SV 33.69 -1.0 -5.4 +4.9/E SmCpI SV 34.28 -1.0 -5.2 +5.2/E SmCpY SV 34.33 -1.0 -5.1 +5.3/E SmMidCpI MV 21.54 -.3 -4.1 +6.1/DDodge & CoxBal MA 105.49 -.6 +1.2 +9.1/A GlbStk WS 13.15 -.8 -5.1 +9.0/A Inc CI 13.27 ... -1.3 +2.6/A IntlStk FV 40.64 -1.6 -12.3 +3.5/B Stk LV 203.95 -1.1 +2.3 +12.5/ADominionImpactBdInv m CI 10.78 +.4 -2.2 +1.5/C ImpactEqInstl d LB 22.71 -1.5 -2.7 +6.6/E ImpactEqInv m LB 22.69 -1.5 -3.0 +6.2/E ImpactIntlEqInv m FV 7.84 -1.8 -12.0 +3.2/BDoubleLineCorFII CI 10.57 +.3 -1.0 +2.3/A CorFIN b CI 10.56 +.3 -1.2 +2.1/A EmMktsFII EB 10.08 -.8 -2.9 +5.4/A EmMktsFIN b EB 10.08 -.8 -3.2 +5.2/A FltngRtI d BL 9.83 -.6 +2.9 +3.8/E FltngRtN m BL 9.85 -.5 +2.7 +3.5/E LowDurBdI CS 9.93 +.2 +1.4 +2.2/A LowDurBdN b CS 9.92 +.1 +1.2 +1.9/A MltAsstGrA m TV 8.87 -2.4 -4.4 +5.6 MltAsstGrI d TV 8.91 -2.4 -4.2 +5.9 TtlRetBdI CI 10.34 +.8 +.3 +2.1/B TtlRetBdN b CI 10.33 +.7 +.1 +1.8/BDreyfusAMTFMnBdA f MI 13.59 +.2 -1.3 +1.6/B AMTFMnBdZ MI 13.60 +.3 -1.0 +1.9/B ActvMidCpA f MB 56.67 -1.9 -7.9 +4.6/E ActvMidCpI MB 56.90 -1.9 -7.7 +4.8/E Apprec,IncInv LB 35.08 -1.6 -.1 +9.7/C BalOppA f MA 22.94 -1.4 +.6 +6.5/B BdMktIdxInv b CI 9.86 +.5 -2.2 +.8/E BstnCoSmCpValI SB 22.97 +.2 +2.6 +11.7/A BstnCoSmMdCpGrI MG 20.25 -7.9 +2.8 +12.0/A CAAMTFMnBdA f MF 14.41 ... -1.6 +1.4/C CAAMTFMnBdZ MF 14.41 ... -1.4 +1.6/B ConnecticutA f SI 11.27 +.3 -1.2 +1.0/C CorEqA m LB 17.67 -1.9 -.7 +9.2/D DiscpStk b LB 37.10 -3.0 +2.1 +10.0/C DynTtlRetA f AM 15.14 +.1 -4.2 +.5/C DynTtlRetC m AM 14.00 +.1 -4.9 -.3/D DynTtlRetI AM 15.57 +.1 -4.0 +.7/C EmMktsA m EM 9.48 +.9 -15.5 +6.2/C GrandInc LG 21.58 -3.8 +2.3 +9.4/D HYA m HY 5.91 -1.9 -1.4 +5.0/C HYI HY 5.91 -2.0 -1.2 +5.2/C HYMuniBdZ b HM 11.94 -.8 ... +4.9/A InCorpd LG 11.93 -2.1 +4.8 +9.7/D InsSP500StkIdxI LB 53.96 -2.6 +2.2 +11.0/A IntlBdA f IB 14.63 -1.0 -6.6 +1.7/D IntlStkI FG 17.63 -.8 -5.7 +7.1/A IntlStkIdxInv FB 16.19 -2.4 -9.7 +3.3/C IntrmMnBd MI 13.20 +.4 -1.0 +1.4/C LgCpEqI LG 21.31 -4.2 +.3 +11.0/B MassachusettsZ MT 11.15 +.5 -1.5 +1.2/C MidCpIdxInvs MB 36.33 -1.7 -2.3 +9.7/A MnBd MI 11.34 +.3 -1.2 +1.8/B MnBdOppA f MI 12.46 +.3 -1.1 +1.7/B MnBdOppZ MI 12.46 +.3 -1.1 +1.8/B NJMnBd,IncA f MJ 12.52 +.2 -.5 +2.1/C NYAMTFMnBdA f MN 14.29 +.2 -2.0 +1.3/B NYTxExBd MN 14.24 +.2 -1.6 +1.6/B NatrlResA f SN 29.51 -6.0 -7.9 +8.3/A OppcMidCpValA f MB 30.71 -5.5 -8.1 +6.6/C OppcSmCpInv SG 33.76 -4.8 -8.1 +9.1/D PennsylvaniaA f MP 15.65 +.2 -1.3 +2.1/B RsrchGr,IncZ LG 15.22 -6.2 +4.4 +9.3/D SP500Idx LB 55.09 -2.5 +1.9 +10.6/B ShrtIntermMnBdD b MS 12.73 +.2 +.4 +.4/D ShrtTrmIncD CS 9.99 ... -.9 +.4/E SmCpStkIdxInvs SB 32.06 -1.6 +1.8 +12.0/A StandishGlbFII IB 20.80 -.1 -1.7 +1.5/D StratValA f LV 39.51 -2.1 -1.4 +8.9/C StratValI LV 39.67 -2.0 -1.2 +9.1/B StructMidCpA f MB 28.59 -.8 -9.0 +5.8/D StructMidCpI MB 29.26 -.7 -8.8 +6.1/D SustUSEqZ LB 11.49 -2.4 +1.4 +7.8/E T/STtlRetBdI MI 22.36 +.3 -.6 +1.6/B TechGrA f ST 48.73 -8.4 -.5 +13.4/D TxMgdGrA m LB 29.02 -1.5 -.5 +8.9/D USMortgZ b GI 14.34 +.5 -1.3 +.3/C UltraShrtIncZ UB 10.07 +.2 +1.5 +.7/E WldwideGrA f WS 51.52 -1.7 -3.0 +8.5/ADriehausActvInc XS 9.57 -.9 +.8 +1.9/D EmMktsGrInv d EM 33.66 +.8 -15.1 +7.1/B sEvnDrv AM 10.58 -2.8 -1.9 +3.2/ADupreeMtKntckyTFInc SI 7.49 +.7 -.9 +1.5/A MtKntckyTFSM SS 5.17 +.4 -.5 +.5/D MtNrthCrlnTFInc SI 11.17 +.7 -1.4 +1.4/B MtTnnssTFInc SI 11.07 +.6 -1.2 +1.3/BEPEmMktsSmCoA m EM 10.94 -1.4 -21.7 +3.5/EEaton VanceAMTFreeMuniIncA m ML 8.78 +.2 -.2 +2.1/B AmtFreeMuniIncI ML 9.59 +.2 ... +2.3/B AtlntCptSMIDCA m MG 31.09 -.8 +1.9 +11.7/A AtlntCptSMIDCI MG 34.33 -.8 +2.1 +12.0/A BalA m MA 9.03 -1.3 +.6 +5.7/C BalC m MA 9.06 -1.3 ... +4.9/D CAMnOpA m MF 10.11 +.5 -.4 +2.0/A CnctctMnIncA m SL 9.82 +.4 -.1 +1.8/B DivBldrA m LB 14.27 -2.2 +1.1 +9.0/D DivBldrC m LB 14.35 -2.2 +.5 +8.2/D DivBldrI LB 14.26 -2.2 +1.4 +9.3/C FltngRtA m BL 9.31 -.5 +3.7 +5.7/A FltngRtAdv b BL 9.00 -.5 +3.7 +5.7/A FltngRtAdvtgA m BL 10.88 -.6 +4.0 +6.5/A FltngRtAdvtgAdv b BL 10.88 -.5 +4.1 +6.5/A FltngRtAdvtgC m BL 10.86 -.7 +3.6 +6.0/A FltngRtC m BL 8.99 -.6 +3.0 +4.9/C FltngRtHiIncA m BL 9.35 -.7 +3.0 +5.6/A FltngRtHiIncAdv b BL 8.79 -.7 +3.0 +5.6/A FltngRtHiIncC m BL 8.77 -.7 +2.3 +4.8/C FltngRtHiIncI BL 8.79 -.8 +3.2 +5.9/A FltngRtInstl BL 9.01 -.4 +3.9 +6.0/A FltngRtMuniIncA m MS 9.83 +.1 +1.3 +1.0/B GlbIncBldrA m IH 8.56 -1.8 -3.8 +4.2/C GlbIncBldrC m IH 8.47 -1.9 -4.5 +3.4/D GlbMcrAbRtA m NT 8.60 -.3 -3.3 +1.5/D GlbMcrAbRtI NT 8.58 -.3 -3.0 +1.8/D GovtOppsA m GS 6.11 +.4 +.7 +.8/A GovtOppsC m GS 6.10 +.4 ... +.1/D GrA m LG 27.70 -5.7 +3.9 +9.7/D GreaterChinaGrA m CH 22.89 +3.4 -9.2 +10.3/A GreaterIndiaA m EI 30.80 +6.5 -15.5 +7.9/B HYMuniIncA m HM 8.69 +.3 -.1 +3.6/C HYMuniIncC m HM 8.04 +.1 -.8 +2.8/D HiIncOppsA m HY 4.27 -1.9 -1.1 +5.3/C HiIncOppsC m HY 4.27 -1.9 -1.8 +4.5/D IncofBostonA m HY 5.42 -1.5 -.9 +5.2/C IncofBostonC m HY 5.43 -1.6 -1.6 +4.4/D IncofBostonI HY 5.43 -1.5 -.5 +5.5/B LgCpValA m LV 19.62 -1.1 +2.2 +8.1/D LgCpValC m LV 19.62 -1.2 +1.5 +7.3/E LgCpValI LV 19.70 -1.1 +2.4 +8.3/C LgCpValR b LV 19.56 -1.1 +2.0 +7.8/D MAMnIncA m MT 8.54 +.4 -1.3 +1.3/B MnstMnIncA m SM 9.12 +.5 -1.3 +1.1/D MsrMnIncA m SL 9.11 +.3 +.4 +1.9/A NYMuniIncA m MY 9.73 +.4 -1.3 +1.8/C NYMuniIncC m MY 9.73 +.4 -1.9 +1.0/E NrthCrlnMnIncA m SL 8.68 +.4 -.8 +1.4/C NtnlLtdMtMnIncA m MI 9.60 +.2 -.2 +1.2/D NtnlLtdMtMnIncC m MI 9.01 +.3 -.7 +.5/E NtnlMnIncA m ML 9.58 +.3 +.4 +2.8/A NtnlMnIncC m ML 9.58 +.3 -.2 +2.0/C NtnlMnIncI ML 9.58 +.3 +.7 +3.1/A NwJrsyMnIncA m MJ 8.94 +.4 +.3 +2.3/B OhioMuniIncA m MO 8.64 +.7 -1.2 +1.7/B OregonMuniIncA m SL 8.33 +.5 +.9 +2.2/A PnsylvnMnIncA m MP 8.36 +.3 +.4 +1.5/C ShrtDrGovtIncA m GS 8.20 +.2 +1.9 +1.6/A ShrtDrGovtIncC m GS 8.22 +.3 +1.5 +1.0/A ShrtDrMuniOppsA m MS 9.91 +.2 +1.4 +2.2/A ShrtDrStratIncA m NT 7.17 -.6 -.7 +3.0/B ShrtDrStratIncC m NT 6.76 -.6 -1.3 +2.2/C SthCrlnMnIncA m SL 8.95 +.3 +.6 +2.0/A TABSShTrmMnBdA m MS 10.18 +.3 -.7 +.3/E TABSShTrmMnBdI MS 10.18 +.3 -.5 +.5/D TxMgdEqAstAlcA m XM 20.26 -2.5 +.5 +8.2/A TxMgdEqAstAlcC m XM 18.74 -2.5 -.1 +7.4/B TxMgdGlbDivIncA m WS 11.77 -2.2 -5.4 +4.2/E TxMgdGlbDivIncC m WS 11.74 -2.2 -6.0 +3.5/E TxMgdGr10 LG 1153.52 -2.9 +1.5 +10.1/C TxMgdGr11A m LG 51.94 -2.9 +1.2 +9.7/D TxMgdGr11C m LG 46.37 -2.9 +.6 +8.9/D TxMgdGr12A m LG 23.32 -2.9 +1.1 +9.5/D TxMgdGr12C m LG 22.55 -3.0 +.4 +8.7/D TxMgdMltCpGrA m LG 27.89 -6.4 +3.8 +9.3/D TxMgdSmCpA m SG 25.81 -2.5 +2.0 +10.3/C TxMgdValA m LV 27.13 -.4 +2.6 +9.0/C TxMgdValC m LV 25.93 -.5 +1.9 +8.2/D TxMgdValI LV 27.06 -.4 +2.9 +9.2/B VrgnMnIncA m SL 7.61 +.4 +.3 +1.9/A WldwideHlthSciA m SH 11.34 -1.0 +10.1 +4.0/D WldwideHlthSciC m SH 11.39 -1.0 +9.4 +3.2/DEdgar LomaxVal LV 15.57 +.5 +4.8 +12.6/AEdgewoodGrInstl LG 31.30 -6.6 +5.9 +13.7/AElfunDivers MA 18.24 -1.6 -1.9 +5.7 Inc CI 10.90 ... -2.2 +1.6 IntlEq FG 19.92 -2.5 -12.2 +1.2/E Trusts LG 62.04 -3.2 +2.8 +10.2/C TxExInc ML 11.07 +.4 -.6 +1.9/CEmeraldBnkngFinA m SF 41.74 -3.8 -8.1 +8.7/B GrA m SG 24.94 -5.7 -5.7 +8.8/DEuroPacGoldA m SP 7.35 -5.9 -17.2 +16.3/A IntlDivIncA m FV 7.53 -.1 -8.8 +1.5/D IntlValA m FV 6.74 -2.7 -13.1 +3.6/BEvermoreGlbValInstl d SW 13.21 -5.3 -13.1 +6.7/D FAMEqIncInv MB 31.99 +2.3 +6.9 +12.8/A ValInv MG 73.78 +.2 +.4 +9.6/CFDPBKCptlApprInvA m LG 13.78 -5.2 +8.6 +10.9 BKEqDivInvA m LV 12.26 -2.2 +.6 +9.8 BKInstlInvA m FB 11.53 -5.7 -15.9 +1.7 BRCorAlpBdInvA m MU 9.70 +.1 -2.8 +1.0FMICommonStk MB 26.13 +.8 -1.7 +8.6/B LgCp LB 21.99 +.2 +2.3 +10.5/BFPACptl MV 32.33 -1.8 -5.6 +1.8/E Crescent d MA 33.48 -2.3 -2.9 +5.1/D NewInc CS 9.90 +.5 +1.8 +2.2/A Paramount WS 21.38 -1.8 -3.7 +9.3/A USVal LB 9.38 -5.2 -4.3 +.4/EFairholme FundsFcdInc HY 9.92 -.2 -6.5 +4.2/E Fund d LV 15.92 -1.6 -21.0 -5.6/EFederatedAbsRetA f NE 8.48 -1.6 -14.2 -5.9/E AdjstblRtScIns GS 9.62 +.2 +1.2 +.7/B BdA f TW 8.73 -.7 -3.2 +3.3/B BdC m TW 8.79 -.7 -3.8 +2.5/C BdF f TW 8.81 -.6 -3.2 +3.3/B BdInstl TW 8.74 -.6 -3.0 +3.6/A CloverSmValA f SV 23.94 -2.3 -7.7 +6.7/D CloverSmValIns SV 24.06 -2.3 -7.5 +6.9/D CptlIncA f CA 7.60 -1.4 -3.3 +3.9/D CptlIncB m CA 7.61 -1.5 -4.0 +3.1/E CptlIncC m CA 7.60 -1.5 -3.9 +3.1/E CptlIncF f CA 7.60 -1.4 -3.2 +3.9/D CptlIncInstl CA 7.61 -1.4 -3.1 +4.2/C EqInc,IncA f LV 24.19 -2.2 -3.2 +6.3/E EqInc,IncF m LV 24.20 -2.2 -3.4 +6.0/E EqInc,IncInstl LV 24.18 -2.1 -3.0 +6.6/E FltngRStrIncA m BL 9.85 -.5 +2.4 +4.1/D FltngRStrIncIns BL 9.85 -.5 +2.7 +4.4/C GlbAllcA f IH 18.86 -2.0 -5.4 +3.5/D GlbAllcC m IH 18.32 -2.0 -6.0 +2.7/E GlbAllcInstl IH 18.97 -2.0 -5.2 +3.8/D GlbAllcR b IH 18.72 -2.0 -5.8 +3.0/E GlbTtlRetBdA m IB 9.55 ... -4.2 +.7/E GvtIncIns GI 9.75 +.8 -1.3 +.5/B GvtIncSecIncF f GI 8.43 +.8 -1.7 +.3/C GvtUltShrDrIns UB 9.88 +.2 +1.5 +1.0/E GvtUltShrDrSvc UB 9.88 +.2 +1.4 +.9/E HYTrustSvc d HY 6.46 -1.8 -1.8 +5.6/B HiIncBdA f HY 7.15 -1.6 -1.0 +5.5/C HiIncBdC m HY 7.13 -1.7 -1.7 +4.7/D InsHYBdIns d HY 9.43 -1.6 -.7 +6.2/B IntermCorpBdIns TW 8.83 ... -1.1 +2.1/D IntermMuniSvc MI 9.78 +.4 -1.1 +1.5/C IntlLeadersA f FB 31.74 -2.8 -15.1 +.6/E IntlLeadersC m FB 29.33 -2.8 -15.7 -.2/E IntlLeadersIns FB 31.83 -2.7 -14.9 +.8/E IntlSmMidCoA m FR 34.98 -4.1 -12.6 +2.5/D IntlStrVlDvA f FV 3.34 -.6 -8.5 +.4/E IntlStrVlDvC m FV 3.31 -.6 -9.1 -.4/E IntlStrVlDvIns FV 3.35 -.6 -8.0 +.6/E KaufLCA f LG 23.99 -4.3 +2.2 +9.0/D KaufLCC m LG 22.06 -4.3 +1.5 +8.2/E KaufLCIns LG 24.59 -4.3 +2.5 +9.3/D KaufLCR b LG 22.90 -4.3 +1.9 +8.6/D KaufmannA m MG 5.87 -4.6 +5.0 +11.4/A KaufmannB m MG 4.86 -4.7 +4.5 +10.8/B KaufmannC m MG 4.85 -4.7 +4.5 +10.8/B KaufmannR m MG 5.89 -4.5 +5.2 +11.4/A KaufmannSmCpA m SG 35.35 -3.7 +9.9 +16.9/A KaufmannSmCpC m SG 30.45 -3.8 +9.3 +16.2/A KaufmannSmCpR b SG 35.50 -3.7 +9.9 +17.0/A MDTAllCpCorA f LV 28.34 -3.4 +3.2 +10.8/A MDTAllCpCorIns LV 28.71 -3.4 +3.5 +11.2/A MDTBalA f MA 18.70 -2.1 +.3 +6.2/B MDTBalInstl MA 18.77 -2.1 +.5 +6.5/B MDTLgCpGrA f LB 19.30 -5.9 +6.2 +11.4/A MDTLgCpValInstl LV 27.95 -1.3 +.3 +8.6/C MDTLgCpValSvc LV 27.96 -1.3 ... +8.4/C MDTMidCpGrA f MB 40.09 -4.3 +1.6 +11.4/A MDTMidCpGrInstl MB 41.19 -4.3 +1.8 +11.7/A MDTSmCpCorInstl SB 19.70 -3.3 -1.5 +14.1/A MDTSmCpGrA f SG 23.10 -4.1 +2.0 +14.5/A MDTSmCpGrInstl SG 24.06 -4.1 +2.3 +14.8/A MIIntrmMnA f SI 10.80 +.6 -.9 +.9/D MaxCpIdxInstl LB 13.01 -2.5 +2.2 +11.0/A MaxCpIdxR b LB 12.84 -2.6 +1.6 +10.2/B MaxCpIdxvc b LB 12.86 -2.6 +2.0 +10.7/B MidCpIdxSvc MB 23.89 -1.7 -2.3 +9.6/A MnHYAdvtgA f HM 8.64 -.1 -.6 +3.0/C MnHYAdvtgC m HM 8.63 -.2 -1.3 +2.2/E MnHYAdvtgF f HM 8.64 -.1 -.6 +3.0/D MnStkAdvtgA f CA 13.08 -.9 -2.5 +4.7/B MnStkAdvtgAC m CA 13.07 -.9 -3.1 +3.9/D MnStkAdvtgAF f CA 13.08 -.9 -2.5 +4.7/B MnStkAdvtgAIns CA 13.08 -.9 -2.3 +4.9/B MnUltraShrtA m MS 9.98 +.1 +.9 +.6/C MnUltraShrtIns MS 9.98 +.1 +1.3 +1.1/A MortgInstl CI 9.21 +.8 -1.1 +1.2/D MuniBdA f ML 10.12 +.3 -1.5 +1.7/D OhioMuniIncA f MO 10.81 +.4 -1.0 +1.8/B OhioMuniIncF m MO 10.81 +.4 -1.1 +1.6/B PEMnIncA f MP 10.54 +.3 -1.0 +1.9/B PrudentBearA f BM 13.98 +1.0 -10.4 -13.0/A PrudentBearIns BM 14.33 +1.1 -10.2 -12.8/A ShIntTtRtBdIns CS 10.08 +.2 +.1 +1.5/B ShrtIntrmDrMnA m MS 10.17 +.1 +.4 +.5/D ShrtIntrmDrMnIn MS 10.16 +.2 +.8 +1.0/B ShrtTrmIncA m CS 8.42 +.2 +.7 +.9/D ShrtTrmIncInstl CS 8.42 +.2 +1.3 +1.5/B ShrtTrmIncY CS 8.42 +.2 +1.3 +1.6/B StratIncA x MU 8.57 -.9 -2.4 +3.8/B StratIncC x MU 8.56 -1.0 -3.2 +3.1/C StratIncF x MU 8.51 -.9 -2.5 +3.8/B StratValDivA f LV 5.86 +.6 -1.6 +7.6/D StratValDivC m LV 5.87 +.6 -2.3 +6.8/E StratValDivIns LV 5.89 +.6 -1.4 +7.9/D StrtgcIncIS x MU 8.51 -.9 -2.2 +4.1/B TtlRetBdA m CI 10.37 ... -2.4 +1.7/B TtlRetBdC m CI 10.37 ... -2.9 +1.1/D TtlRetBdInstl CI 10.37 ... -2.0 +2.2/A TtlRetBdR b CI 10.37 -.1 -2.6 +1.5/C TtlRetBdSvc b CI 10.37 ... -2.2 +1.9/B TtlRetGovtBdIns GI 10.42 +.9 -1.1 +.8/A TtlRetGovtBdSvc b GI 10.42 +.9 -1.4 +.5/B USGvtSc13YrsIns GS 10.12 +.5 +.4 +.4/C USGvtSc13YrsY GS 10.12 +.5 +.5 +.5/B USGvtSc25YrIns GS 10.52 +.8 -.6 +.1/D UltraShrtBdA m UB 9.08 +.1 +1.2 +1.1/D UltraShrtBdIns UB 9.08 +.2 +1.7 +1.7/B UltraShrtBdSvc b UB 9.08 +.1 +1.3 +1.3/D forUSGovtSecA f GI 7.06 +.7 -1.8 +.3/CFidelity500IdxInsPrm LB 94.28 -2.6 +2.4 +11.2/A AllSectorEq LG 12.31 -4.3 +1.1 +10.3/C ArizonaMuniInc SL 11.67 +.6 -1.1 +1.7/B AsstMgr20% XY 13.06 -.6 -1.3 +3.1/C AsstMgr30% XY 10.73 -1.0 -1.8 +3.9/B AsstMgr40% CA 11.29 -1.4 -2.3 +4.6/B AsstMgr50% CA 17.55 -1.8 -2.9 +5.2/A AsstMgr60% MA 12.13 -2.3 -3.4 +5.8/C AsstMgr70% MA 21.57 -2.8 -3.7 +6.4/B AsstMgr85% AL 18.71 -3.4 -4.2 +7.4/A BCGrowth LG 86.09 -7.5 +1.8 +12.1/A BCGrowth LG 13.01 -7.3 +3.7 +12.8/A BCGrowthK LG 86.23 -7.5 +1.9 +12.2/A Balanced MA 21.86 -2.7 ... +7.2/A BalancedK MA 21.86 -2.7 +.1 +7.3/A BlueChipVal LV 19.31 -.5 -.5 +7.5/D CALtdTrmTFBd SS 10.42 +.2 +.2 +.8/C CAMuniInc MC 12.47 +.6 -1.2 +1.8/C Canada MQ 50.13 -1.9 -8.3 +5.8/B Cap&Inc HY 9.51 -2.6 -3.0 +5.6/B ChinaRegion CH 30.03 +.7 -16.5 +5.8/D CmdtyStrat BB 4.98 -1.4 -2.4 +1.7/D CnncticutMunInc SL 11.05 +.4 -.7 +1.4/C CnsrvIncMnBd MS 10.00 +.1 +1.0 +.8/C CnsrvIncMnBdIns MS 10.00 +.1 +1.1 +.9/B Contrafund LG 12.21 -6.4 +1.3 +10.9/B ContrafundK LG 12.21 -6.4 +1.3 +11.0/B ConvertibleSecs CV 27.37 -1.9 +.6 +4.4/D CorpBd TW 10.92 -.5 -3.5 +2.7/C CptlApprec LG 35.62 -4.5 +1.2 +8.7/D CptlApprecK LG 35.71 -4.5 +1.3 +8.8/D DisciplinedEq LB 37.76 -3.8 -2.7 +7.3/E DisciplinedEqK LB 37.72 -3.8 -2.6 +7.4/E DivGro LB 28.61 -.4 +2.1 +9.5/C DivGroK LB 28.58 -.4 +2.2 +9.6/C DiversIntl FG 35.54 -2.6 -11.2 +2.2/D DiversIntlK FG 35.51 -2.5 -11.1 +2.3/D EmMkts EM 27.31 +.8 -16.6 +7.2/B EmMktsDbt EB 9.29 -1.0 -4.7 +5.9/A EmMktsDiscovery EM 12.55 +1.7 -18.3 +6.3/C EmMktsK EM 27.35 +.8 -16.5 +7.4/B EmergEMEA EM 9.26 +3.5 -10.5 +9.0/A EmergMketsOpps EM 18.23 +2.1 -14.9 +8.1/A EmergingAsia PJ 38.08 +1.4 -15.5 +8.3/A EqDividendInc LV 26.93 -1.1 -1.4 +8.6/C EqDividendIncK LV 26.93 -1.1 -1.3 +8.7/C EqIncome LV 57.81 -.4 -.8 +9.2/B EqIncomeK LV 57.78 -.4 -.7 +9.3/B Europe ES 37.29 -1.7 -11.9 +2.3/B ExMktIdxInPr MB 60.91 -3.1 -1.7 +9.7/A ExprtMltntnl LB 20.21 -.4 +2.0 +10.1/C ExprtMltntnlK LB 20.17 -.4 +2.1 +10.2/B Fidelity LG 43.14 -4.3 +.1 +8.7/D FidelityK LG 43.14 -4.3 +.2 +8.9/D FltngRtHiInc BL 9.54 -.7 +3.0 +5.1/B FltngRtHiInc BL 9.43 -.4 +4.0 +5.8/A FocedHiInc HY 8.26 -1.2 -1.4 +4.4/D FocusedStock LG 24.81 -3.9 +9.5 +13.6/A FourinOneIdx AL 43.48 -2.1 -1.8 +7.6/A Frdm 2005 TA 12.11 -.5 -1.9 +4.3/C Frdm 2010 TA 15.31 -.8 -2.4 +4.9/A Frdm 2015 TD 12.69 -1.1 -2.7 +5.5/A Frdm 2020 TE 15.69 -1.3 -2.9 +5.9/A Frdm 2025 TG 13.62 -1.6 -3.2 +6.2/A Frdm 2030 TH 16.95 -1.9 -3.6 +7.1/A Frdm 2035 TI 14.24 -2.4 -4.1 +7.7/A Frdm 2040 TJ 9.97 -2.6 -4.3 +7.7/A Frdm 2045 TK 11.31 -2.6 -4.2 +7.7/B Frdm 2050 TN 11.38 -2.6 -4.2 +7.7/B Frdm 2055 TL 12.85 -2.6 -4.2 +7.7/B Frdm Inc RI 11.31 -.2 -1.7 +3.5/B FrdmIdx2055Inv TL 14.73 -2.0 -2.3 +8.1/A GNMA GI 11.02 +.8 -1.3 +.7/A GlbCmdtyStk SN 12.43 -4.2 -5.7 +10.2/A GlbHiInc HY 9.14 -1.9 -2.6 +5.5/B GlbexUSIdxInsPr FB 12.14 -1.3 -10.3 +4.9/A GlobalEqIncome WS 13.59 -1.4 -4.8 +6.1/D GlobalexUSIdx FB 11.87 -1.3 -10.3 +4.9/A GovernmentInc GI 9.87 +.8 -1.6 +.5/B GrDiscv LG 32.81 -4.6 +3.8 +12.2/A GrDiscvK LG 32.84 -4.6 +3.9 +12.4/A GrStrategies MG 40.22 -2.3 -2.2 +6.7/E GrStrategiesK MG 40.55 -2.2 -2.1 +6.8/E GroCo LG 16.64 -8.3 +.1 +13.2/A GroCo LG 17.75 -8.3 -.6 +12.7/A 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, November 20, 2018

PAGE 50

GroCoK LG 17.76 -8.3 -.6 +12.8/A Growth&Inc LB 37.53 -2.7 +.5 +9.9/C Growth&IncK LB 37.50 -2.7 +.6 +10.0/C HighIncome HY 8.55 -2.2 -.1 +6.9/A Independence LG 36.94 -5.4 -.9 +7.2/E IndependenceK LG 36.98 -5.3 -.9 +7.3/E IntermediateBd CI 10.50 +.5 -.7 +1.3/C InternationalVa FV 8.02 -3.7 -11.5 +.6/D IntlCptlApprec FG 18.83 -1.7 -10.6 +5.4/B IntlDiscv FG 40.07 -2.8 -12.2 +2.6/D IntlEnhIdx FV 9.07 -2.4 -10.6 +4.3/A IntlGr FG 14.87 -1.8 -7.9 +4.5/B IntlGr FG 12.49 -2.0 -8.8 +4.1/C IntlIdxInstlPrm FB 39.09 -2.2 -9.4 +3.9/B IntlRlEstt GR 10.95 -.1 -4.2 +5.8/A IntlSmCp FQ 26.43 -1.4 -11.6 +8.5/A IntlSmCp FR 16.29 -3.1 -9.3 +6.3/B IntlSmCpOpps FR 17.32 -3.7 -10.4 +6.7/A IntlVal FV 9.54 -3.6 -10.8 +1.2/D IntrmGovtInc GI 10.19 +.8 -.4 +.4/C IntrmMuniInc MI 10.11 +.5 -.4 +1.6/B InvmGradeBd CI 10.78 +.3 -1.7 +2.1/B InvmGradeBd CI 7.60 +.4 -2.0 +2.0/B Japan JS 13.92 -4.9 -9.9 +5.7/B JapanSmlrCo JS 16.98 -3.3 -10.4 +10.2/B LargeCapStock LB 31.90 -3.2 +.7 +10.5/B LargeCapValIdx LV 12.71 -.2 +.1 +9.3/B LatinAmerica LS 22.35 +1.7 -8.7 +8.8/D LgCpCorEnhIdx LB 15.14 -2.0 +3.3 +11.1/A LgCpGrEnhIdx LG 19.14 -4.7 +1.1 +11.0/B LgCpValEnhIdx LV 13.30 -.2 +.8 +10.1/A LimitedTermGov GS 9.76 +.5 ... +.3/C LowPrStk MV 48.92 -1.8 -3.8 +7.6/C LowPrStkK MV 48.88 -1.8 -3.8 +7.7/C LtdTrmMuniInc MS 10.39 +.3 +.3 +.8/C LvrgdCoStk MB 26.32 -6.6 -11.8 +3.2/E LvrgdCoStkK MB 26.39 -6.6 -11.7 +3.3/E MAMunicipalInc MT 11.74 +.5 -1.5 +1.6/A Magellan LG 10.00 -5.1 +.2 +9.5/D MagellanK LG 9.99 -5.0 +.3 +9.7/D MegaCapStock LB 16.01 -2.7 +1.7 +9.9/C MichiganMuniInc SL 11.81 +.5 -1.0 +1.8/B MidCapStock MG 37.19 -.8 +1.4 +10.0/B MidCapStockK MG 37.22 -.8 +1.5 +10.1/B MidCapValue MV 22.87 -1.5 -10.1 +5.0/E MidCpEnhIdx MV 14.88 -1.2 -4.9 +7.9/B MinnesotaMnInc SM 11.23 +.6 -1.3 +1.4/C MortgageSecs CI 10.78 +.8 -1.3 +.9/D MrylndMuniInc SL 10.97 +.5 -1.6 +1.7/B MuniInc ML 12.56 +.6 -1.1 +2.2/B MuniInc2019 MS 10.54 +.1 +1.0 +.9/B NJMunicipalInc MJ 11.49 +.4 -.7 +2.7/A NYMuniInc MY 12.70 +.5 -1.5 +1.6/C NasdCmpIdx LG 92.89 -5.4 +2.5 +12.5/A NewMillennium LB 40.04 -2.8 +.6 +10.3/B NewMktsInc EB 14.32 -1.4 -8.1 +4.1/B Nordic MQ 49.26 -1.3 -7.6 +4.7/C OTCPortfolio LG 10.60 -9.1 +.2 +13.8/A OTCPortfolioK LG 10.75 -9.1 +.3 +14.0/A OhioMunilInc MO 11.71 +.6 -1.5 +1.9/A Overseas FG 45.72 -2.6 -9.8 +4.4/B OverseasK FG 45.65 -2.6 -9.7 +4.5/B PacicBasin DP 30.04 -1.2 -15.3 +7.3/A PennsylvnMnInc MP 10.76 +.5 -1.1 +1.8/B Puritan MA 21.61 -3.1 -.5 +7.1/A PuritanK MA 21.60 -3.1 -.5 +7.2/A RealEstInv SR 42.16 +4.1 +3.5 +6.4/B RlEsttInc SR 11.79 +.9 +2.2 +6.7/A RlEsttInc SR 10.73 +.5 +2.7 +6.2/B SCGrth SG 23.05 -7.1 +1.8 +13.0/A SCValue SV 15.81 -1.0 -5.3 +7.5/C ShTrmBd CS 8.51 +.3 +.7 +1.0/C ShrtDurHiInc HY 9.22 -1.4 +.3 +4.2/E SmCpDiscv SB 24.22 -2.3 -6.7 +4.9/E SmCpDiscv SB 11.08 -2.3 -6.2 +5.1/E SmCpEnhIdx SB 13.17 -2.1 -3.4 +7.5/D SmCpOpps SB 12.94 -3.2 -.2 +7.9/C SmallCapStock SB 17.18 -2.2 -3.1 +6.9/D StkSelorAllCp LG 43.08 -4.9 -2.0 +10.0/C StkSelorSmCp SB 26.15 -2.5 -1.2 +7.5/D StkSlrLgCpVal LV 20.46 -.5 -1.3 +8.2/D StratDivInc AL 15.10 +.2 +1.2 +8.4/A StratRlRet XY 8.69 -.3 +.2 +3.9/B TaxFreeBond ML 11.12 +.5 -1.2 +2.2/B TelecomandUtls SU 27.06 -1.6 +7.8 +12.2/A TotalBond CI 10.20 +.1 -1.8 +2.4/A TotalEmMkts EM 11.77 +.8 -13.1 +6.6/B Trend LG 98.47 -6.5 +1.2 +11.0/B TtlIntlEq FG 8.23 -1.8 -11.6 +4.0/C TtlMktIdxF LB 77.34 -2.7 +1.6 +10.9/A TtlMktIdxInsPrm LB 77.32 -2.7 +1.6 +10.9/A USBdIdxF CI 11.09 +.5 -2.0 +1.2/D USBdIdxInsPrm CI 11.09 +.5 -2.0 +1.2/D ValDiscv LV 28.02 -.8 -1.6 +7.8/D ValDiscvK LV 28.03 -.8 -1.5 +7.9/D Value MV 11.11 -4.1 -8.3 +6.1/D ValueK MV 11.13 -4.1 -8.2 +6.2/D ValueStrategies LV 38.21 -4.7 -9.2 +5.4/E Worldwide WS 26.55 -3.6 +.5 +8.7/AFidelity AdvisorAssetMgr20%I XY 13.06 -.6 -1.2 +3.1/C AssetMgr60%A m MA 12.07 -2.3 -3.7 +5.5/C AssetMgr70%A m MA 21.50 -2.8 -4.0 +6.1/B AssetMgr70%C m MA 21.29 -2.8 -4.6 +5.3/D AssetMgr70%I MA 21.57 -2.8 -3.7 +6.4/B AssetMgr70%M m MA 21.47 -2.8 -4.2 +5.9/C BalancedA m MA 19.59 -2.7 -.4 +6.9/A BalancedC m MA 19.44 -2.8 -1.0 +6.2/B BalancedI MA 20.00 -2.7 -.1 +7.2/A BalancedM m MA 19.83 -2.7 -.5 +6.7/A BiotechnologyA m SH 24.85 -6.2 -1.0 -1.0/E BiotechnologyI SH 26.32 -6.2 -.8 -.8/E BiotechnologyM m SH 23.51 -6.2 -1.3 -1.4/E CAMuniIncA m MC 12.48 +.5 -1.6 +1.5/E CAMuniIncI MC 12.49 +.5 -1.4 +1.7/D CapitalDevA m LB 16.10 -3.2 +.7 +10.2/B CapitalDevO LB 16.68 -3.1 +.9 +10.5/B ConsumerDscrtA m CD 26.12 -4.1 +3.3 +8.8/B ConsumerStplsA m CC 80.21 +.5 -6.8 +3.6/D ConsumerStplsC m CC 77.73 +.5 -7.4 +2.8/E ConsumerStplsI CC 80.93 +.6 -6.5 +3.8/C ConsumerStplsM m CC 79.34 +.5 -7.0 +3.3/E CorporateBondI TW 10.92 -.5 -3.5 +2.7/C DiverIntlA m FG 20.97 -2.6 -11.4 +2.4/D DiverIntlC m FG 20.00 -2.6 -12.0 +1.6/E DiverIntlI FG 21.33 -2.6 -11.2 +2.7/D DiverIntlM m FG 20.80 -2.6 -11.6 +2.2/D DiversiedStkA m LB 24.85 -5.3 +.4 +10.7/B DiversiedStkI LB 26.42 -5.3 +.6 +11.0/A DiversiedStkO LB 25.58 -5.3 +.7 +11.1/A DividendGrowthA m LB 17.82 -.4 +2.1 +9.1/D DividendGrowthC m LB 16.78 -.5 +1.3 +8.3/D DividendGrowthI LB 18.81 -.4 +2.3 +9.4/C DividendGrowthM m LB 17.71 -.4 +1.9 +8.9/D EmMktsIncA m EB 12.62 -1.4 -8.2 +3.8/C EmMktsIncC m EB 12.71 -1.5 -8.8 +3.0/D EmMktsIncI EB 12.37 -1.3 -7.9 +4.1/B EmMktsIncM m EB 12.56 -1.4 -8.1 +3.8/C EmergingAsiaA m PJ 34.76 +1.3 -15.4 +8.2/B EmergingAsiaC m PJ 31.43 +1.2 -16.0 +7.4/B EmergingAsiaI PJ 35.88 +1.3 -15.2 +8.5/A EmergingMktsA m EM 25.08 +.8 -16.9 +6.7/B EmergingMktsC m EM 23.73 +.7 -17.5 +5.9/C EmergingMktsI EM 25.25 +.8 -16.7 +7.1/B EnergyA m EE 30.66 -9.7 -10.9 +.8/A EnergyC m EE 28.04 -9.7 -11.5 .../B EnergyI EE 32.36 -9.7 -10.7 +1.0/A EnergyM m EE 31.32 -9.7 -11.1 +.5/B EquityGrowthA m LG 11.33 -4.5 +3.8 +12.1/A EquityGrowthC m LG 9.64 -4.6 +3.0 +11.3/B EquityGrowthI LG 12.42 -4.5 +4.0 +12.4/A EquityGrowthM m LG 11.11 -4.6 +3.5 +11.8/A EquityIncomeA m LV 31.25 -1.0 -1.9 +8.4/C EquityIncomeC m LV 31.46 -1.1 -2.5 +7.6/D EquityIncomeI LV 32.69 -1.0 -1.7 +8.7/C EquityIncomeM m LV 31.96 -1.0 -2.1 +8.2/D EquityValueA m LV 18.61 -.9 -1.9 +7.4/D FinancialSvcsA m SF 20.47 ... -6.4 +9.2/B FinancialSvcsC m SF 19.08 ... -7.1 +8.4/C FinancialSvcsM m SF 20.23 ... -6.6 +8.9/B FltngRtHiIncA m BL 9.55 -.7 +2.7 +4.8/C FltngRtHiIncC m BL 9.55 -.7 +2.1 +4.0/D FltngRtHiIncI BL 9.53 -.7 +3.0 +5.1/B FltngRtHiIncM m BL 9.53 -.8 +2.6 +4.7/C Freedom2005A m TA 11.45 -.4 -2.0 +4.0/C Freedom2005I TA 11.54 -.4 -1.7 +4.3/C Freedom2010A m TA 11.84 -.8 -2.2 +4.6/B Freedom2010M m TA 11.78 -.8 -2.4 +4.4/B Freedom2015A m TD 11.89 -1.0 -2.5 +5.2/A Freedom2015C m TD 11.74 -1.1 -3.2 +4.4/D Freedom2015I TD 12.00 -1.0 -2.2 +5.5/A Freedom2015M m TD 11.85 -1.0 -2.7 +5.0/B Freedom2020A m TE 12.94 -1.2 -2.7 +5.6/A Freedom2020C m TE 12.79 -1.3 -3.4 +4.8/C Freedom2020I TE 13.06 -1.1 -2.5 +5.9/A Freedom2020M m TE 12.92 -1.2 -3.0 +5.3/B Freedom2025A m TG 12.94 -1.4 -3.0 +5.9/B Freedom2025C m TG 12.71 -1.5 -3.6 +5.1/D Freedom2025I TG 13.07 -1.4 -2.8 +6.2/A Freedom2025M m TG 12.95 -1.4 -3.2 +5.6/C Freedom2030A m TH 13.97 -1.8 -3.3 +6.8/A Freedom2030C m TH 13.68 -1.8 -4.0 +6.0/C Freedom2030I TH 14.07 -1.7 -3.0 +7.1/A Freedom2030M m TH 13.89 -1.8 -3.5 +6.5/B Freedom2035A m TI 13.60 -2.2 -3.6 +7.4/A Freedom2035C m TI 13.18 -2.2 -4.2 +6.6/C Freedom2035I TI 13.72 -2.1 -3.3 +7.7/A Freedom2035M m TI 13.46 -2.2 -3.8 +7.2/B Freedom2040A m TJ 14.55 -2.3 -3.6 +7.5/B Freedom2040C m TJ 14.13 -2.3 -4.3 +6.7/D Freedom2040I TJ 14.66 -2.3 -3.4 +7.7/A Freedom2040M m TJ 14.46 -2.4 -3.9 +7.2/C Freedom2045A m TK 11.35 -2.3 -3.6 +7.4/C Freedom2045I TK 11.44 -2.3 -3.4 +7.7/B Freedom2045M m TK 11.24 -2.3 -3.8 +7.2/D Freedom2050A m TN 11.32 -2.3 -3.7 +7.4/C Freedom2050I TN 11.41 -2.3 -3.5 +7.7/B Freedom2050M m TN 11.24 -2.3 -3.9 +7.2/C Freedom2055A m TL 12.48 -2.3 -3.7 +7.5/C Freedom2055I TL 12.55 -2.3 -3.4 +7.7/B FreedomIncomeA m RI 10.64 -.3 -1.8 +3.2/C FreedomIncomeI RI 10.68 -.1 -1.5 +3.5/B GlblCapApprecI SW 17.25 -4.2 -10.3 +6.2/D GlobalCmdtyStkI SN 12.45 -4.1 -5.5 +10.3/A GovernmentIncA m GI 9.89 +.9 -1.7 +.2/D GovernmentIncC m GI 9.89 +.8 -2.4 -.6/E GovernmentIncI GI 9.89 +.9 -1.5 +.4/C GovernmentIncM m GI 9.89 +.9 -1.7 +.2/D Growth&IncomeA m LB 28.42 -2.8 +.1 +9.5/C Growth&IncomeC m LB 26.54 -2.9 -.5 +8.7/D Growth&IncomeI LB 29.05 -2.8 +.4 +9.8/C Growth&IncomeM m LB 28.40 -2.8 ... +9.2/D GrowthOppsA m LG 71.70 -5.8 +10.8 +13.9/A GrowthOppsC m LG 62.54 -5.9 +10.0 +13.1/A GrowthOppsI LG 76.88 -5.8 +11.1 +14.2/A GrowthOppsM m LG 71.16 -5.8 +10.5 +13.6/A HealthCareA m SH 48.35 -3.8 +13.4 +9.2/A HealthCareC m SH 38.69 -3.9 +12.6 +8.3/B HealthCareI SH 52.53 -3.8 +13.6 +9.4/A HealthCareM m SH 45.18 -3.9 +13.1 +8.9/B HighIncAdvtgA m HY 10.74 -3.0 -2.1 +6.3/A HighIncAdvtgC m HY 10.72 -3.1 -2.8 +5.5/C HighIncAdvtgI HY 10.07 -3.0 -1.9 +6.6/A HighIncAdvtgM m HY 10.80 -3.0 -2.1 +6.3/A HighIncomeA m HY 7.46 -2.0 -1.4 +5.1/C HighIncomeC m HY 7.43 -2.2 -2.1 +4.3/E HighIncomeI HY 7.47 -2.1 -1.2 +5.3/C HighIncomeM m HY 7.44 -2.1 -1.4 +5.1/C IndustrialsA m ID 39.13 -3.8 -6.6 +7.7/D IndustrialsC m ID 34.88 -3.9 -7.3 +6.9/E IndustrialsI ID 41.20 -3.8 -6.4 +8.0/D IndustrialsM m ID 38.20 -3.8 -6.9 +7.5/E IntermMuniIncA m MI 10.12 +.5 -.7 +1.3/D IntermMuniIncC m MI 10.12 +.4 -1.3 +.5/E IntermMuniIncI MI 10.12 +.4 -.6 +1.5/C IntlCapitalAppA m FG 17.62 -1.7 -10.8 +5.0/B IntlCapitalAppC m FG 15.49 -1.8 -11.4 +4.2/B IntlCapitalAppM m FG 17.16 -1.8 -11.0 +4.7/B IntlDiscvA m FG 39.73 -2.9 -12.5 +2.2/D IntlDiscvI FG 39.96 -2.8 -12.3 +2.6/D IntlGrA m FG 12.39 -2.0 -9.0 +3.8/C IntlGrC m FG 12.12 -1.9 -9.6 +3.0/C IntlGrI FG 12.47 -1.9 -8.7 +4.1/C IntlSmCapOppsI FR 17.29 -3.7 -10.5 +6.7/A IntlSmallCapA m FQ 25.91 -1.4 -11.9 +8.1/A IntlSmallCapC m FQ 24.89 -1.5 -12.4 +7.3/A IntlSmallCapI FQ 26.59 -1.4 -11.6 +8.4/A InvestmentGrBdA m CI 7.59 +.3 -2.2 +1.7/B InvestmentGrBdI CI 7.61 +.4 -2.0 +2.0/B LargeCapA m LB 33.39 -3.2 +.4 +10.3/B LargeCapC m LB 30.11 -3.3 -.3 +9.5/C LargeCapI LB 34.98 -3.2 +.6 +10.6/B LargeCapM m LB 33.26 -3.3 +.2 +10.0/C LeveragedCoStkA m MB 34.98 -5.9 -9.8 +3.6/E LeveragedCoStkC m MB 30.67 -6.0 -10.4 +2.8/E LeveragedCoStkI MB 35.91 -5.9 -9.6 +3.8/E LeveragedCoStkM m MB 33.67 -5.9 -10.0 +3.3/E LimitedTermBdA m CS 11.21 +.2 -.2 +1.0/D LimitedTermBdC m CS 11.19 +.2 -.8 +.3/E LimitedTermBdI CS 11.24 +.2 ... +1.3/C LimitedTermBdM m CS 11.22 +.2 -.2 +1.0/D LtdTermMuniIncA m MS 10.41 +.3 ... +.5/D LtdTermMuniIncI MS 10.39 +.2 +.2 +.7/C MaterialsA m SN 70.65 -1.5 -17.9 +3.5/C MaterialsC m SN 67.85 -1.5 -18.5 +2.7/C MaterialsI SN 70.96 -1.4 -17.7 +3.8/B MegaCapStockA m LB 15.83 -2.7 +1.5 +9.6/C MegaCapStockI LB 16.02 -2.7 +1.7 +9.9/C MidCapIIA m MB 19.41 -4.0 -5.6 +7.2/C MidCapIIC m MB 17.19 -4.0 -6.1 +6.4/D MidCapIII MB 20.06 -4.0 -5.3 +7.5/C MidCapIIM m MB 18.90 -4.0 -5.7 +6.9/C MidCapValueA m MV 22.50 -1.6 -10.3 +4.7/E MidCapValueM m MV 22.35 -1.6 -10.5 +4.4/E MortgageSecI CI 10.75 +.8 -1.2 +.9/D NewInsA m LG 30.82 -5.1 +.4 +10.2/C NewInsC m LG 26.88 -5.2 -.3 +9.4/D NewInsI LG 31.55 -5.1 +.6 +10.5/C NewInsM m LG 29.77 -5.1 +.2 +9.9/C NewInsZ LG 31.61 -5.1 +.7 +10.6/B OverseasA m FG 22.31 -2.6 -10.2 +2.8/D OverseasI FG 22.82 -2.6 -10.0 +3.2/C OverseasM m FG 22.89 -2.6 -10.4 +2.6/D RealEstateA m SR 21.93 +3.5 +1.5 +4.4/D RealEstateI SR 22.14 +3.5 +1.7 +4.7/C RealEstateM m SR 21.91 +3.5 +1.3 +4.2/D RlEstIncA m SR 11.72 +.9 +1.9 +6.4/A RlEstIncC m SR 11.59 +.9 +1.3 +5.7/B RlEstIncI SR 11.75 +.9 +2.2 +6.7/A RlEstIncM m SR 11.73 +.9 +1.9 +6.4/A SCGrthA m SG 22.06 -7.1 +1.6 +12.7/A SCGrthC m SG 19.56 -7.1 +.9 +11.8/B SCGrthI SG 23.12 -7.0 +1.8 +13.0/A SCGrthM m SG 21.32 -7.1 +1.3 +12.4/B SCValueA m SV 15.46 -1.0 -5.6 +7.2/D SCValueI SV 15.81 -1.0 -5.3 +7.5/C SCValueM m SV 15.02 -1.1 -5.7 +6.9/D SeriesGrOpps LG 14.36 -5.8 +12.7 +15.0/A SeriesSmallCap SB 11.13 -2.8 -6.5 +4.5/E SmallCapA m SB 23.86 -2.9 -7.6 +3.6/E SmallCapC m SB 17.87 -3.0 -8.2 +2.9/E SmallCapI SB 26.23 -2.9 -7.3 +3.9/E SmallCapM m SB 22.03 -3.0 -7.7 +3.4/E StgInc MU 11.86 -.9 NA NA StgIncA m MU 11.70 -.9 -2.4 +4.0/B StgIncC m MU 11.67 -1.0 -3.0 +3.3/C StgIncI MU 11.86 -1.0 -2.2 +4.3/B StgIncM m MU 11.69 -1.0 -2.4 +4.0/B StockSelAllCpA m LG 43.03 -5.0 -2.2 +9.6/D StockSelAllCpI LG 43.09 -5.0 -2.0 +9.9/C StockSelAllCpK LG 43.12 -4.9 -1.9 +10.1/C StockSelAllCpM m LG 42.94 -5.0 -2.4 +9.4/D StockSlrMidCp MB 40.38 -1.6 +1.1 +9.8/A StockSlrMidCpA m MB 38.68 -1.7 +.9 +9.6/A StockSlrMidCpC m MB 35.14 -1.7 +.2 +8.8/B StockSlrMidCpI MB 40.48 -1.7 +1.1 +9.9/A StockSlrMidCpM m MB 38.84 -1.7 +.7 +9.4/B StratDiv&IncA m AL 15.01 +.2 +.9 +8.1/A StratDiv&IncC m AL 14.93 +.1 +.2 +7.3/B StratDiv&IncI AL 15.07 +.3 +1.1 +8.4/A StratDiv&IncM m AL 15.00 +.2 +.7 +7.8/A StrategicRlRetI XY 8.67 -.3 +.2 +3.9/A TechnologyA m ST 51.18 -10.4 -4.4 +16.7/B TechnologyC m ST 43.29 -10.5 -5.0 +15.8/B TechnologyM m ST 48.49 -10.4 -4.6 +16.4/B TotalBondA m CI 10.21 +.1 -2.0 +2.1/B TotalBondC m CI 10.21 ... -2.7 +1.3/C TotalBondI CI 10.19 +.1 -1.9 +2.3/A TotalBondM m CI 10.19 ... -2.0 +2.1/B UtilitiesA m SU 32.32 -2.1 +11.3 +13.9/A UtilitiesC m SU 31.49 -2.2 +10.5 +13.0/A UtilitiesI SU 33.03 -2.1 +11.6 +14.2/A UtilitiesM m SU 32.33 -2.1 +11.0 +13.6/A ValueA m MV 23.32 -4.2 -8.7 +5.5/D ValueStratsA m LV 32.77 -4.7 -9.4 +5.1/E ValueStratsI LV 35.87 -4.7 -9.2 +5.3/E ValueStratsK LV 38.20 -4.7 -9.1 +5.5/E ValueStratsM m LV 34.42 -4.7 -9.6 +4.8/E WorldwideA m WS 26.21 -3.6 +.3 +8.3/AFidelity SelectAdvisorGoldA m SP 16.19 -4.5 -20.0 +8.2/C AdvisorGoldC m SP 15.10 -4.6 -20.5 +7.5/D AdvisorGoldI SP 16.65 -4.5 -19.8 +8.6/B AirTransp ID 76.97 -.3 -3.3 +11.3/A Banking SF 31.08 +.9 -5.0 +9.0/B Biotechnology SH 20.07 -8.1 -4.6 -1.7/E Brkrg&InvmtMgmt SF 71.04 +.3 -8.7 +6.4/D Chemicals SN 13.96 -2.5 -16.5 +8.3/A CommsEquip ST 36.55 -2.9 +8.1 +12.9/D Computers ST 90.14 -6.8 +1.8 +14.7/C Const&Hsg CD 54.30 -.5 -12.0 +5.1/E ConsumerDiscret CD 42.27 -4.1 +3.7 +9.0/B ConsumerFinance SF 15.07 -3.8 -2.8 +9.8/A ConsumerStaples CC 81.10 +.6 -6.5 +3.8/C Defense&Aero ID 16.27 -6.9 +.3 +16.0/A Energy EE 39.90 -9.7 -10.7 +1.1/A EnergyService EE 34.18 -17.8 -24.6 -6.5/E Envir&AltEngy ID 23.93 +1.4 -7.1 +10.6/A FinancialSvcs SF 10.45 ... -6.2 +9.5/B Gold SP 16.65 -4.5 -19.8 +8.6/B HealthCare SH 24.50 -3.8 +13.5 +9.2/A HealthCareSvcs SH 102.61 -1.6 +20.7 +17.1/A ITServices ST 58.13 -7.0 +8.4 +14.0/C Industrials ID 32.95 -3.8 -6.5 +8.0/D Insurance SF 66.19 +.6 -5.1 +8.1/C Leisure CD 15.46 +2.2 -1.5 +10.2/A Materials SN 71.10 -1.4 -17.7 +3.8/B MedTech&Devcs SH 50.26 -3.3 +19.6 +19.1/A Multimedia CD 76.55 -2.9 +2.1 +5.7/E NaturalGas EE 21.64 -10.7 -9.2 -2.1/C NaturalRes EE 26.12 -8.2 -13.2 +.1/B Pharmaceuticals SH 20.72 -.8 +12.3 +2.0/E Retailing CD 14.30 -6.1 +8.3 +12.6/A Semicon ST 9.51 -5.2 -9.8 +17.5/A Swre&ITSvcs ST 17.28 -5.7 +6.3 +17.3/A Technology ST 15.26 -10.9 -5.5 +16.4/B Telecom SC 58.64 -2.0 +1.0 +7.9/A Transportation ID 99.36 +1.1 +.2 +12.7/A Utilities SU 88.51 -2.0 +11.5 +14.4/A Wireless SC 9.88 -5.7 -1.4 +9.5/AFiera CapitalSTRONGNtnCcyIns CR 16.25 +.1 -4.0 +.3/C SmMidCapGrInstl MG 19.60 -3.5 -3.5 +7.2/DFirst EagleGlbA m IH 56.38 -1.4 -4.5 +5.5/A GoldA m SP 13.39 -3.3 -20.9 +4.7/E OverseasA m FB 22.54 -2.2 -8.7 +2.9/C USValA m LB 20.10 -.6 ... +7.7/E USValI LB 20.46 -.5 +.3 +8.1/D ofAmericaI MB 31.17 -4.7 -14.3 +1.1/E ofAmericaY b MB 31.02 -4.7 -14.6 +.8/EFirst InvestorsEqIncA m LV 10.55 -.8 -1.7 +7.9/D ForIncA m HY 2.37 -1.3 -.8 +4.7/D GlbA m WS 7.90 -4.0 -5.5 +5.0/D GrandIncA m LV 23.05 -1.3 -2.3 +7.4/D IntlA m FG 14.80 -1.1 -9.7 +3.8/C InvmGradeA m TW 9.02 -.2 -3.5 +1.5/E OppA m MB 38.25 -1.9 -8.1 +5.1/D SelGrA m LG 12.22 -3.2 +2.4 +11.2/B SpecSitsA m SV 29.37 -2.1 -8.1 +6.9/D TEIncA m MI 9.00 +.3 -1.4 +.8/E TENYA m MY 13.55 +.4 -1.6 +.9/E TENewJerseyA m MJ 12.28 +.4 -1.1 +1.6/D TEOppsA m ML 15.79 +.4 -2.0 +.9/E TtlRetA m MA 19.22 -1.6 -3.9 +4.1/EFirst WesternFI CI 9.53 +.5 -.2 +2.3/A ShrtDrBd CS 9.79 +.3 +1.1 +1.8/BFirsthandTechOpps ST 10.23 -6.4 +2.5 +18.7/AFort PittCptlTtlRet d LB 26.09 +.3 ... +12.3/AFranklin TempletonAdjUSGvtScA m GS 8.09 +.1 +.6 +.1/D AdjUSGvtScAdv GS 8.10 +.1 +.8 +.4/C AdjUSGvtScC m GS 8.08 -.1 +.2 -.3/E AlbmTxFrIncA1 m SL 10.39 +.4 -.8 +1.7/B AlbmTxFrIncA1 m SL 10.66 +.5 -1.0 +1.5/C AlbmTxFrIncAdv SL 10.42 +.4 -.7 +1.8/B AlbmTxFrIncC m SL 10.57 +.3 -1.3 +1.1/D BalA m MA 11.95 -.1 -.5 +6.2/B BalAdv MA 11.97 -.1 -.3 +6.4/B BalC m MA 11.84 -.1 -1.2 +5.4/C BalSheetInvmA m MV 38.09 -1.7 -3.0 +8.7/B BalSheetInvmAdv MV 39.44 -1.7 -2.7 +8.9/A BiotechDiscvA m SH 135.04 -8.9 -10.2 -3.4/E BiotechDiscvAdv SH 138.38 -8.9 -10.0 -3.1/E CAHYMuniA1 m MC 10.46 +.1 -.7 +3.0/A CAHYMuniAdv MC 10.49 +.1 -.6 +3.1/A CAHYMuniC m MC 10.54 +.1 -1.2 +2.4/B CAIntTrTFIncA1 m MF 11.63 +.3 -.6 +1.4/C CAIntTrTFIncAdv MF 11.67 +.4 -.4 +1.5/B CAIntTrTFIncC m MF 11.68 +.3 -1.1 +.8/E CATxFrIncA1 m MC 7.14 +.4 -1.5 +2.2/B CATxFrIncAdv MC 7.13 +.5 -1.3 +2.3/B CATxFrIncC m MC 7.13 +.4 -1.9 +1.7/D ChinaWldA m CH 20.52 +1.9 -5.2 +9.4 ChinaWldAdv CH 20.69 +2.0 -4.9 +9.7 ClrdTxFrIncA1 m SL 11.14 +.4 -.5 +1.5/C ClrdTxFrIncAdv SL 11.14 +.4 -.4 +1.6/B ClrdTxFrIncC m SL 11.28 +.4 -.9 +.9/D CnctTxFrIncA1 m SL 9.90 +.3 -.5 +1.2/D CnsrvAllcA m CA 14.45 -1.0 -.9 +4.0/C CnsrvAllcC m CA 14.15 -1.0 -1.5 +3.2/E CnsrvAllcR b CA 14.39 -1.0 -1.1 +3.7/D CnvrtSecA m CV 20.11 -2.8 +4.7 +9.6/A CnvrtSecAdv CV 20.12 -2.8 +5.0 +9.9/A CnvrtSecC m CV 19.78 -2.8 +4.0 +8.8/A CorfolioAllcA m XM 18.91 -3.6 -.9 +7.8/B CorfolioAllcC m XM 18.54 -3.6 -1.5 +7.0/C DevMktsA m EM 18.79 +1.1 -14.5 +10.3/A DevMktsAdv EM 18.73 -.1 -13.9 +11.4 DevMktsC m EM 18.13 +1.1 -15.0 +9.5/A DynaTechA m LG 67.92 -6.7 +3.9 +13.3/A DynaTechAdv LG 69.95 -6.7 +4.1 +13.6/A DynaTechC m LG 56.90 -6.8 +3.2 +12.5/A DynaTechR b LG 65.99 -6.8 +3.6 +13.0/A DynaTechR6 LG 70.59 -6.7 +4.2 +13.8/A EMSmCpA m EM 12.93 +2.1 -14.4 +4.5 EMSmCpAdv EM 13.10 +2.1 -14.2 +4.8 EMSmCpC m EM 12.27 +1.9 -15.0 +3.7 EmergMktDbtOpps EB 11.53 ... -1.2 +6.7 EqIncA m LV 25.34 +.7 +2.5 +9.3/B EqIncC m LV 25.12 +.7 +1.8 +8.5/C FdrIntTrTFIncA1 m MI 11.76 +.3 -.8 +.9/E FdrIntTrTFIncAd MI 11.79 +.4 -.7 +1.0/D FdrIntTrTFIncC m MI 11.80 +.3 -1.2 +.4/E FdrLtdTrTFIncA1 m MS 10.23 +.3 +.5 +.3/E FdrTFIncA1 m ML 11.47 +.4 -.9 +1.4/D FdrTFIncAdv ML 11.49 +.5 -.7 +1.5/D FdrTFIncC m ML 11.47 +.4 -1.3 +.9/E FloridaTFIncA1 m SL 10.31 +.4 +.5 +1.4/C FloridaTFIncC m SL 10.54 +.3 ... +.8/E FltngRtDlyAcsA m BL 8.68 -.2 +3.0 +5.1/B FltngRtDlyAcsAd BL 8.69 -.2 +3.4 +5.4/B FltngRtDlyAcsC m BL 8.69 -.1 +2.8 +4.8/C FndngsAlA m AL 13.79 -1.7 -3.3 +5.7/D FndngsAlAd AL 13.89 -1.7 -3.1 +6.0/D FndngsAlC m AL 13.54 -1.8 -4.0 +5.0/E FrgnA m FV 7.24 -1.9 -10.3 +4.0/A FrgnAdv FV 7.14 -1.8 -10.2 +4.3/A FrgnC m FV 7.04 -1.8 -10.9 +3.2/B FrgnR b FV 7.08 -1.9 -10.6 +3.7/B FrgnR6 FV 7.14 -1.8 -10.1 +4.5/A GlbBalA1 m IH 2.95 -2.0 -4.1 +3.7 GlbBalAdv IH 2.96 -2.0 -3.9 +4.0 GlbBalC m IH 2.93 -2.0 -4.6 +3.0 GlbBalC1 m IH 2.95 -2.0 -4.4 +3.4 GlbBdA m IB 11.58 ... +1.4 +2.3/B GlbBdAdv IB 11.53 ... +1.6 +2.5/B GlbBdC m IB 11.61 -.1 +1.1 +1.9/C GlbBdR b IB 11.58 -.1 +1.2 +2.0/C GlbBdR6 IB 11.53 ... +1.7 +2.7/B GlbSmlrCoA m SW 9.25 -1.9 -12.4 +6.0/D GlbSmlrCoAdv SW 9.31 -1.9 -12.3 +6.2/D GlbTtlRetA m IB 11.68 -.1 +1.6 +3.3/A GlbTtlRetAdv IB 11.70 ... +2.0 +3.5/A GlbTtlRetC m IB 11.66 -.2 +1.3 +2.8/B GlbTtlRetR6 IB 11.69 ... +2.0 +3.6/A GldPrcMtlsA m SP 11.92 -6.1 -24.0 +4.8/E GldPrcMtlsAdv SP 12.65 -6.0 -23.8 +5.1/E GldPrcMtlsC m SP 10.95 -6.1 -24.4 +4.1/E Gr,IncA m WS 25.45 -2.5 -6.6 +5.0/D Gr,IncAdv WS 25.52 -2.4 -6.5 +5.2/D Gr,IncRet b WS 25.18 -2.5 -6.8 +4.7/E GrA m LG 96.77 -3.5 +2.4 +11.4/B GrAdv LG 97.14 -3.5 +2.6 +11.6/B GrAllcA m AL 18.73 -1.8 -1.7 +6.7/C GrAllcC m AL 18.09 -1.9 -2.4 +5.9/D GrAllcR b AL 18.45 -1.9 -2.0 +6.4/C GrC m LG 88.40 -3.6 +1.7 +10.5/C GrOppsA m LG 37.29 -6.7 +2.8 +8.1/E GrOppsAdv LG 40.02 -6.6 +3.0 +8.4/D GrOppsC m LG 31.45 -6.7 +2.1 +7.3/E GrOppsR6 LG 40.46 -6.6 +3.1 +8.6/D GrR b LG 96.22 -3.5 +2.2 +11.1/B GrR6 LG 97.10 -3.5 +2.7 +11.8/A GrR6 WS 25.48 -2.4 -6.4 +5.3/D GrgTxFrIncA1 m SL 11.43 +.5 -.9 +1.2/D GrgTxFrIncC m SL 11.60 +.4 -1.4 +.6/E HYTxFrIncA1 m HM 9.78 +.1 +.5 +2.2/E HYTxFrIncAdv HM 9.83 +.3 +.7 +2.3/E HYTxFrIncC m HM 9.98 +.2 +.1 +1.6/E HiIncA1 m HY 1.78 -2.2 -.8 +6.6/A HiIncAdv HY 1.78 -2.2 -1.2 +6.7/A HiIncC m HY 1.80 -2.3 -1.8 +6.0/B HiIncR b HY 1.81 -2.2 -1.6 +6.1/B IncA1 m CA 2.25 -.9 -.9 +6.5/A IncAdv CA 2.23 -.9 -.8 +6.7/A IncC m CA 2.28 -.9 -1.3 +5.9/A IncR b CA 2.20 -.9 -1.7 +6.0/A IncR6 CA 2.23 -.9 -.7 +6.8/A IndiaGrA m EI 13.08 +4.9 -18.8 +4.1 InsFrgnSmlrCAdv FA 21.18 -2.4 -13.3 +5.1 InsGlbEqAdv WS 9.72 -3.8 -6.9 +5.3 InsIntlEqPrmry FV 19.19 -2.0 -9.9 +2.8/B IntlBdA m IB 10.38 +.2 +1.8 +3.3 IntlBdAdv IB 10.39 +.3 +2.0 +3.6 IntlGrA m FG 13.29 -5.5 -6.5 +9.5 IntlSmCpGrA m FQ 17.47 -4.9 -12.9 +4.8 IntlSmCpGrAdv FQ 17.54 -4.9 -12.7 +5.0 IntlSmCpGrR6 FQ 17.54 -4.9 -12.6 +5.2 KNTxFrTFIncA1 m SL 10.58 +.4 -.5 +1.4/C LS2025RtrTrgA m TG 12.50 -1.3 -1.5 +4.6/E LS2035RtrTrgA m TI 13.15 -1.6 -2.1 +5.3/E LS2045RtrTrgA m TK 13.18 -1.8 -2.3 +5.5/E LsnTxFrTFIncA1 m SL 10.73 +.4 -.5 +1.4/C LsnTxFrTFIncC m SL 10.91 +.5 -.9 +.8/E LwDrTtlRetA m CS 9.58 -.1 +.6 +1.3/C LwDrTtlRetAdv CS 9.63 ... +.8 +1.6/B LwDrTtlRetC m CS 9.55 ... +.4 +1.0/D MATFIncA1 m MT 11.25 +.6 -1.9 +1.6/A MichiganTFIncA1 m SL 11.06 +.5 -1.0 +1.4/C MichiganTFIncC m SL 11.24 +.5 -1.4 +.9/E MicroCpValA m SV 30.70 -3.1 -9.7 +7.4/C MicroCpValAdv SV 30.92 -3.1 -9.5 +7.7/C MnstTxFrIncA1 m SM 11.85 +.7 -1.5 +1.1/C MnstTxFrIncC m SM 11.98 +.6 -2.0 +.5/E ModAllcA m MA 15.64 -1.4 -1.2 +5.4/C ModAllcAdv MA 15.66 -1.4 -1.0 +5.7/C ModAllcC m MA 15.19 -1.4 -1.9 +4.6/E ModAllcR b MA 15.61 -1.4 -1.4 +5.2/D MrylndTFIncA1 m SL 10.63 +.4 -.3 +1.5/B MrylndTFIncAdv SL 10.64 +.4 -.3 +1.6/B MrylndTFIncC m SL 10.85 +.5 -.8 +1.0/D MsrTxFrIncA1 m SL 11.28 +.4 +.1 +1.4/C MsrTxFrIncAdv SL 11.29 +.4 +.3 +1.5/C MsrTxFrIncC m SL 11.40 +.4 -.3 +.8/E MutA m XM 27.72 -1.7 -2.1 +6.1/D MutBeaconA m XM 15.92 -1.6 -2.7 +7.9/A MutBeaconC m XM 15.69 -1.7 -3.4 +7.1/C MutBeaconZ XM 16.10 -1.5 -2.5 +8.2/A MutC m XM 27.24 -1.8 -2.8 +5.3/E MutEuropeanA m ES 18.60 -2.1 -7.6 +.4/D MutEuropeanC m ES 18.52 -2.2 -8.2 -.3/E MutEuropeanR6 ES 19.19 -2.1 -7.3 +.8/D MutEuropeanZ ES 19.19 -2.1 -7.4 +.7/D MutFinclSvcsA m SF 21.70 -2.9 -10.0 +4.4 MutFinclSvcsC m SF 21.45 -2.9 -10.6 +3.6 MutFinclSvcsZ SF 21.69 -2.9 -9.8 +4.7 MutGlbDiscvA m WS 30.42 -2.7 -4.3 +4.9/E MutGlbDiscvC m WS 29.87 -2.7 -4.9 +4.1/E MutGlbDiscvR b WS 29.94 -2.7 -4.5 +4.6/E MutGlbDiscvZ WS 31.08 -2.6 -4.0 +5.1/D MutIntlA m FV 14.01 -4.0 -11.4 +1.6 MutQuestA m IH 15.39 -2.5 -1.1 +6.3/A MutQuestC m IH 15.03 -2.5 -1.8 +5.5/A MutQuestZ IH 15.64 -2.4 -.9 +6.6/A MutR b XM 27.52 -1.9 -1.8 +6.4 MutR6 XM 28.05 -1.8 -1.3 +7.1 MutZ XM 28.06 -1.7 -1.9 +6.4/D NCTxFrIncA1 m SL 11.14 +.4 ... +1.1/D NCTxFrIncAdv SL 11.14 +.4 +.1 +1.2/D NCTxFrIncC m SL 11.32 +.3 -.6 +.5/E NJTFIncA1 m MJ 10.97 +.3 +.2 +1.8/D NJTFIncAdv MJ 10.98 +.3 +.3 +1.9/C NJTFIncC m MJ 11.12 +.2 -.3 +1.2/E NYIntTFIncA1 m MN 11.14 +.5 -1.3 +.9/D NYIntTFIncC m MN 11.18 +.5 -1.8 +.3/E NYTxFrIncA1 m MY 10.63 +.5 -1.0 +.9/E NYTxFrIncAdv MY 10.63 +.5 -.9 +1.0/E NYTxFrIncC m MY 10.62 +.4 -1.4 +.4/E NatrlResA m SN 24.14 -7.6 -10.5 +2.1/C NatrlResAdv SN 25.76 -7.6 -10.3 +2.4/C NatrlResC m SN 23.36 -7.7 -11.1 +1.4/C OhioTxFrIncA1 m MO 12.24 +.6 -1.2 +1.8/B OhioTxFrIncAdv MO 12.26 +.7 -1.0 +1.9/A OhioTxFrIncC m MO 12.41 +.5 -1.6 +1.2/C OregonTxFrIncA1 m SL 11.18 +.5 -.8 +1.6/B OregonTxFrIncAd SL 11.19 +.5 -.8 +1.7/B OregonTxFrIncC m SL 11.36 +.6 -1.3 +1.0/D PETxFrIncA1 m MP 9.63 +.3 +.1 +1.6/C PETxFrIncAdv MP 9.64 +.3 +.1 +1.7/C PETxFrIncC m MP 9.76 +.2 -.4 +1.1/E RisingDivsA m LB 62.47 +.5 +3.0 +11.7/A RisingDivsAdv LB 62.42 +.5 +3.2 +12.0/A RisingDivsC m LB 61.30 +.4 +2.3 +10.9/A RisingDivsR b LB 62.26 +.4 +2.7 +11.4/A RisingDivsR6 LB 62.42 +.5 +3.3 +12.1/A RlEsttSecA m SR 20.98 +3.4 +.3 +4.2/D RlEsttSecAdv SR 21.19 +3.4 +.5 +4.5/D RlRetA m IP 9.80 -.4 -1.1 +1.7/B SelUSEqA m LG 16.11 -2.8 -.3 +4.8/E SmCpGrA m SG 22.99 -4.1 +4.5 +10.9/C SmCpGrAdv SG 24.62 -4.1 +4.7 +11.1/B SmCpGrC m SG 19.31 -4.2 +3.8 +10.0/C SmCpGrR6 SG 24.91 -4.1 +4.8 +11.4/B SmCpValA m SV 53.17 -1.1 -4.8 +9.6/A SmCpValAdv SV 55.80 -1.1 -4.6 +9.9/A SmCpValC m SV 46.94 -1.2 -5.4 +8.8/B SmCpValR b SV 52.54 -1.1 -5.0 +9.4/B SmMidCpGrA m MG 35.31 -3.2 ... +7.4/D SmMidCpGrAdv MG 38.56 -3.2 +.2 +7.7/D SmMidCpGrC m MG 25.19 -3.3 -.7 +6.6/E SmMidCpGrR b MG 32.41 -3.2 -.2 +7.2/D StratIncA m MU 9.41 -.7 -1.0 +3.1/C StratIncAdv MU 9.42 -.6 -.8 +3.4/C StratIncC m MU 9.41 -.7 -1.4 +2.7/D StratIncR b MU 9.37 -.7 -1.2 +2.8/D TnsMnBdA1 m SL 10.60 +.2 -.8 +1.2/D TtlRetA m CI 9.31 -.1 -2.6 +.9/D TtlRetAdv CI 9.36 ... -2.4 +1.2/D TtlRetC m CI 9.24 -.1 -2.9 +.5/E TtlRetR6 CI 9.37 ... -2.3 +1.3/C USGovtSecA1 m GI 5.82 +.6 -1.4 .../D USGovtSecAdv GI 5.84 +.6 -1.3 +.2/D USGovtSecC m GI 5.78 +.6 -1.9 -.5/E USGovtSecR6 GI 5.84 +.6 -1.2 +.3/C UtlsA1 m SU 19.55 +1.4 +6.7 +11.5/B UtlsAdv SU 19.71 +1.4 +6.8 +11.7/B UtlsC m SU 19.44 +1.4 +6.2 +11.0/B UtlsR b SU 19.47 +1.4 +6.3 +11.2/B UtlsR6 SU 19.71 +1.4 +6.9 +11.8/B VirginiaTFIncA1 m SL 10.76 +.3 ... +1.4/C VirginiaTFIncC m SL 10.94 +.3 -.5 +.8/E WldA m WS 16.31 -2.1 -3.6 +5.6/D WldAdv WS 16.30 -2.1 -3.4 +5.9/D WldC m WS 15.43 -2.2 -4.3 +4.8/EFrost FundsGrEqInstl LG 13.37 -5.6 +5.8 +11.1/B GrEqInv b LG 13.18 -5.6 +5.5 +10.8/B LowDurBdInstl CS 10.17 +.4 +1.3 +1.5/B MuniBdInstl MI 10.12 +.3 +.3 +1.0/D TtlRetBdInstl CS 10.22 +.3 +1.0 +3.3/A TtlRetBdInvs b CS 10.21 +.1 +.8 +3.1/A ValEqInstl LV 8.51 -2.2 -5.5 +5.9/E FundXCnsrvUpgrader TV 38.94 -2.7 +1.9 +6.5 FlexInc MU 28.10 -.8 -1.1 +3.2 Upgrader XM 61.67 -4.0 +3.3 +7.9GERSPInc CI 11.01 +.1 -2.2 +1.7 RSPUSEq LB 54.22 -2.5 +3.4 +10.1/CGMOAsstAllcBdIII MU 21.97 -.2 -.4 +.3 AsstAllcBdVI MU 22.05 -.2 -.3 +.4 CorPlusBdIII CI 21.06 -.1 -.5 +1.6 CorPlusBdIV CI 21.12 -.1 -.5 +1.7 EmCtyDbtIII m EB 26.67 -1.7 -6.9 +5.7 EmCtyDbtIV m EB 26.64 -1.7 -6.8 +5.8 EmMktsII m EM 31.38 +.2 -10.2 +9.4 EmMktsIII m EM 31.47 +.2 -10.1 +9.4 EmMktsIV m EM 31.19 +.3 -10.1 +9.5 EmMktsVI m EM 31.18 +.3 -10.0 +9.6 IntlEqIII FV 20.10 -3.0 -15.5 +1.6/D IntlEqIV FV 20.07 -3.0 -15.5 +1.6/D QualIII LB 25.18 -1.8 +7.4 +14.9/A QualIV LB 25.23 -1.8 +7.5 +15.0/A QualV LB 25.23 -1.8 +7.5 +15.0/A QualVI LB 25.19 -1.8 +7.5 +15.0/A USEqIII LB 13.74 -1.4 -3.1 +8.9/D USEqVI LB 13.64 -1.4 -3.1 +9.0/D USTrs GS 24.98 +.2 +1.7 +1.0/AGabelliABCAAA d NE 10.47 ... +.9 +2.2/B ABCAdv m NE 10.33 ... +.6 +1.9/B AsstAAA m LB 58.60 -1.0 -.6 +8.8/D EqIncAAA m LB 17.94 -.8 -3.0 +6.2/E GoldAAA m SP 10.94 -4.5 -20.6 +8.6/C SmCpGrAAA m SB 53.84 -1.6 -7.2 +7.9/C SmCpGrI d SB 55.19 -1.6 -7.0 +8.2/C UtlsA m SU 8.95 ... +3.3 +9.0/C UtlsAAA m SU 8.80 ... +3.3 +9.1/C UtlsC m SU 6.02 ... +2.6 +8.2/D Val25A m MB 15.55 -2.4 +.5 +6.3/DGamcoGlbCont&CnctAAA m SC 20.35 -2.2 -6.5 +1.7/E GlbGrAAA m WS 33.21 -4.1 -.6 +8.1/B GrAAA m LG 59.43 -7.3 +4.7 +11.1/BGatewayA m XR 32.77 -1.9 -1.3 +4.5/BGeorge PutnamBalA m MA 19.75 -1.9 -.4 +6.8/A BalM m MA 19.46 -2.0 -.8 +6.3/B BalY MA 19.83 -1.9 -.2 +7.1/AGerstein FisherMltFctrGlRlEsSc d GR 10.77 +2.3 -1.6 +5.2/B MltFctrGrEq d LG 21.74 -5.8 +.9 +9.7/D MltFctrIntlGrEq d FG 13.92 -2.0 -12.8 +3.2/CGlenmedeCorFI CI 10.52 +.6 -2.1 +.7/E MuniInterm MI 10.76 +.4 -.1 +1.2/D QuIntlEq FB 13.26 -2.6 -12.4 +1.2/E SmCpEqAdv SB 29.07 -1.9 -3.4 +8.0/C StratEq LB 24.26 -1.9 +.2 +12.0/AGoldman SachsBalStratA m TV 10.94 -1.3 -4.5 +3.6 CorFIA m CI 10.01 +.5 -2.3 +1.0/D CorFIInstl CI 10.05 +.5 -1.9 +1.4/C CptlGrA m LG 29.72 -3.3 +3.6 +11.0/B CptlGrInstl LG 32.77 -3.2 +3.9 +11.4/B DynMuniIncA m MI 15.56 +.1 +1.8 +3.1/A DynMuniIncInstl MI 15.56 +.2 +2.1 +3.5/A EMEqA m EM 17.65 +1.4 -19.8 +6.6/B EMEqInstl EM 18.93 +1.4 -19.6 +7.0/B EnhIncInstl UB 9.41 +.2 +1.7 +1.6/B EqGrStratA m WS 17.60 -2.0 -6.6 +7.2/C EqIncA m LV 37.18 +.3 +.9 +7.2/E GlbIncA m IB 11.94 +.3 -1.5 +1.2/D GlbIncInstl IB 11.92 +.3 -1.2 +1.5/D GovtIncA m GI 14.16 +.8 -1.5 +.4/C GrIncStratA m TV 13.04 -1.9 -4.9 +5.2 GrOppsA m MG 20.97 -2.9 -.6 +8.0/D GrOppsC m MG 14.40 -3.0 -1.2 +7.2/D GrOppsInstl MG 24.89 -2.9 -.3 +8.4/D GrStratA m IH 14.89 -2.2 -5.9 +6.4 HQlFltngRtIns UB 8.73 +.2 +1.9 +1.7/B HYMuniA m HM 9.53 -.1 +3.2 +5.5/A HYMuniInstl d HM 9.54 -.1 +3.6 +5.8/A HighYieldA m HY 6.12 -2.6 -1.8 +4.6/D HighYieldInstl d HY 6.14 -2.4 -1.5 +4.9/D IncBldrA m CA 21.80 -1.1 -1.4 +4.4 IntlEqInsA m FB 11.79 -3.0 -11.0 +5.3/A IntlEqInsIns FB 12.14 -2.9 -10.7 +5.6/A LgCpGrInsA m LG 29.92 -6.0 -.1 +10.8/B LgCpGrInsC m LG 26.75 -6.1 -.8 +10.0/C LgCpGrInsIns LG 31.00 -6.0 +.2 +11.2/B LgCpValA m LV 15.41 -.7 -1.5 +5.2/E LgCpValInsA m LV 21.60 -1.6 -.8 +9.8/B LgCpValInsInstl LV 21.59 -1.6 -.5 +10.2/A MidCpValA m MB 34.22 -1.3 -2.8 +5.3/D MidCpValInstl MB 34.66 -1.3 -2.4 +5.7/D ShrtDurGovtA m GS 9.71 +.4 +.5 +.5/C ShrtDurGovtIns GS 9.68 +.4 +.8 +.8/A ShrtDurTxFrIns MS 10.49 +.2 +1.7 +1.3/A SmCpEqInsA m SB 25.15 -3.9 +.1 +9.8/B SmCpEqInsIns SB 26.16 -3.9 +.5 +10.2/A SmCpValA m SB 53.66 -1.7 -4.6 +8.7/C SmCpValInstl SB 58.10 -1.7 -4.3 +9.1/B TechOppsA m ST 23.67 -6.6 +3.8 +14.3/C USEqInsightsA m LB 46.80 -4.0 +.3 +10.4/B USEqInsightsIns LB 48.36 -3.9 +.7 +10.9/A USTxMgdEqA m LB 22.14 -4.0 -1.0 +8.3/DGoodHavenGoodHaven d MV 23.21 -2.5 -4.1 +4.6/EGovernment StreetEq LG 73.19 -3.3 +.6 +7.9/E MidCp MB 25.99 +.6 +.5 +11.2/AGreen CenturyBal d MA 26.55 +.1 +1.1 +5.9/B Eq d LG 41.11 -1.3 +1.0 +9.9/CGreenspringGreenspring MA 22.91 -2.6 -3.1 +7.2/AGuggenheimHYA m HY 10.75 -1.4 -.8 +6.4 InvmGradeBdA m CI 18.19 ... -.2 +3.6 LgCpValA m LV 46.26 -.8 -.1 +11.3 MidCpValA m SV 33.64 -3.0 -2.2 +11.4 MidCpValC m SV 24.18 -3.1 -2.9 +10.5 StylPlsLgCrA m LB 23.25 -2.6 +2.4 +12.0 StylPlsMdGrA m MG 45.29 -3.1 +1.5 +10.8 WldEqIncA m WS 14.76 -2.4 -2.8 +7.3GuideMarkCorFISvc b CI 8.95 +.3 -2.8 +.6/E EmMktsSvc b EM 14.24 +1.6 -13.7 +7.2/B LgCpCorSvc b LB 17.71 -3.1 +1.3 +9.1/D SmMidCpCorSvc b SB 14.73 -3.1 -.9 +9.3/B WldexUSSvc b FB 8.62 -2.9 -9.3 +4.0/BGuideStone FundsAggresivAllcInv WS 11.80 -3.0 -3.6 +8.4 BalAllcInv CA 11.90 -1.3 -2.1 +5.2 CnsrvAllcInv XY 11.39 -.6 -.7 +3.5 EqIdxInstl LB 30.36 -2.3 +4.1 +12.4 EqIdxInv LB 30.35 -2.3 +3.9 +12.1 ExtnddDrBdIns CL 16.52 -.6 -4.7 +4.1 ExtnddDrBdInv CL 16.52 -.6 -5.0 +3.8 GrAllcInv AL 12.08 -2.1 -2.7 +6.9 GrEqInstl LG 27.20 -3.3 +8.1 +12.6 GrEqInv LG 27.08 -3.4 +7.9 +12.3 IntlEqInstl FB 14.11 -3.6 -10.2 +6.2 IntlEqInv FB 14.10 -3.6 -10.4 +5.9 LowDurBdInstl CS 13.21 +.2 +.9 +1.4 LowDurBdInv CS 13.22 +.2 +.8 +1.1 MediumDurBdIns CI 14.12 +.1 -2.1 +1.7 MediumDurBdInv CI 14.12 ... -2.4 +1.5 SmCpEqInstl SB 18.25 -4.6 -.6 +8.9 SmCpEqInv SB 18.22 -4.6 -.8 +8.6 ValEqInstl LV 21.99 -2.3 -1.9 +8.4 ValEqInv LV 21.98 -2.3 -2.1 +8.1Guinness AtkinsonChinaHK d CH 22.08 +1.0 -16.8 +7.0/C GlbInvtrsInv LB 39.17 -3.4 -12.9 +7.4/EHSBCOppI MG 13.87 -6.3 -2.8 +8.7/CHancock HorizonBrknrdSmCpInv SB 65.42 -5.2 -3.6 +7.3HarborBdInstl CI 11.16 +.6 -1.2 +2.2/A CnvrtSecInstl d CV 10.26 -2.3 +.7 +4.2/E CptlApprecAdmin b LG 68.95 -5.9 +1.0 +10.2/C CptlApprecInstl LG 70.31 -5.9 +1.3 +10.5/C CptlApprecInv b LG 67.62 -5.9 +.9 +10.1/C HYBdInstl d HY 9.59 -1.6 -.5 +5.1/C IntlAdmin b FB 57.59 -3.1 -14.5 +.5/E IntlGrInstl FG 13.51 -2.5 -14.5 +3.2/C IntlInstl FB 57.82 -3.1 -14.4 +.8/E IntlInv b FB 57.17 -3.1 -14.6 +.4/E LgCpValInstl LB 14.46 -.6 -2.7 +10.8/B LgCpValInv b LB 14.58 -.5 -3.1 +10.4/B MidCpGrInstl MG 10.45 -5.2 +1.4 +10.4/B MidCpValInstl MV 21.42 -1.5 -9.0 +5.4/E RlRetInstl IP 8.91 ... -2.3 +1.9/B SmCpGrInstl SG 13.91 -7.5 -3.5 +8.1/E SmCpValInstl SB 33.96 -1.2 -6.4 +10.9/A SmCpValInv b SB 33.05 -1.2 -6.7 +10.5/AHarding LoevnerEmMktsAdv d EM 50.31 -.8 -15.1 +7.5 GlbEqAdv d WS 36.03 -3.3 -3.1 +10.0 IntlEqInstl d FG 20.78 -4.9 -8.8 +7.0HartfordBalA m MA 23.53 -2.1 -1.7 +5.7/C BalC m MA 23.51 -2.2 -2.3 +4.9/D BalHLSIA MA 29.53 -1.4 -.8 +6.4/B BalHLSIB b MA 29.92 -1.4 -1.0 +6.1/B BalIncA m CA 14.01 +.1 -2.3 +6.1/A BalIncC m CA 13.79 ... -3.0 +5.3/A BalIncI CA 14.01 +.1 -2.1 +6.3/A BalIncR3 b CA 14.05 +.1 -2.6 +5.7/A BalIncR4 b CA 14.06 +.1 -2.4 +6.0/A CapAppHLSIA LG 43.76 -2.0 -.9 +7.9/E CapAppHLSIB b LG 42.99 -2.0 -1.1 +7.6/E ChecksandBalsA m MA 9.42 -.3 +.4 +6.7/A ChecksandBalsC m MA 9.35 -.3 -.3 +6.0/B CnsrvAllcA m CA 10.24 -.6 -1.9 +3.5/D CorEqA m LB 30.07 -1.6 +4.3 +10.1/C CorEqC m LB 27.42 -1.6 +3.6 +9.3/C CorEqY LB 30.51 -1.5 +4.6 +10.5/B CptlApprecA m LB 38.04 -1.0 +1.3 +8.0/D CptlApprecC m LB 29.42 -1.1 +.7 +7.2/E CptlApprecI LB 38.25 -1.0 +1.5 +8.3/D CptlApprecR3 b LB 41.80 -1.0 +1.0 +7.7/E CptlApprecR4 b LB 43.13 -1.0 +1.3 +8.0/D CptlApprecY LB 44.26 -1.0 +1.6 +8.4/D DiscpEqHLSIA LB 14.68 -1.6 +4.3 +10.3/B DiscpEqHLSIB b LB 14.48 -1.6 +4.1 +10.1/C DivandGrA m LV 25.97 -.2 +1.8 +10.2/A DivandGrC m LV 25.07 -.3 +1.1 +9.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 51

DivandGrHLSIA LV 21.91 -.2 +2.1 +10.7/A DivandGrHLSIB b LV 21.75 -.2 +1.8 +10.4/A DivandGrI LV 25.85 -.2 +2.0 +10.5/A DivandGrR3 b LV 26.30 -.3 +1.4 +9.8/B DivandGrR4 b LV 26.48 -.2 +1.7 +10.1/A DivandGrR5 LV 26.60 -.2 +2.0 +10.5/A DivandGrY LV 26.60 -.2 +2.0 +10.6/A EmMktsEqY EM 8.53 ... -14.1 +8.3/A EmMktsLclDbtI XP 5.60 +.4 -9.1 +3.9/A EmMktsLclDbtY XP 5.56 +.3 -9.1 +3.9/A EqIncA m LV 19.90 +.8 -.8 +9.5/B EqIncC m LV 19.78 +.8 -1.5 +8.7/C EqIncI LV 19.79 +.8 -.6 +9.7/B EqIncR3 b LV 19.92 +.8 -1.1 +9.1/B EqIncR4 b LV 19.95 +.8 -.8 +9.4/B EqIncY LV 20.10 +.9 -.5 +9.8/B FltngRtA m BL 8.62 -.9 +2.6 +5.3/B FltngRtC m BL 8.61 -1.0 +1.9 +4.6/C FltngRtHiIncA m BL 9.93 -.9 +2.7 +6.1/A FltngRtHiIncC m BL 9.93 -1.0 +2.0 +5.3/B FltngRtHiIncI BL 9.94 -.9 +2.9 +6.4/A FltngRtI BL 8.63 -.9 +2.8 +5.6/A FltngRtY BL 8.61 -.9 +2.8 +5.7/A GlbAllAsstA m IH 9.89 -1.0 -7.8 +3.8/D GlbAllAsstC m IH 9.71 -1.1 -8.5 +3.0/E GlbAllAsstI IH 9.95 -1.0 -7.6 +4.1/C GlbGrHLSIA WS 25.48 -4.5 -.1 +10.3/A GlbGrHLSIB b WS 25.22 -4.6 -.4 +10.0/A GlbRlAsstY IH 9.01 -2.9 -4.5 +5.9/A GrAllcA m AL 12.08 -1.4 -2.2 +5.9/D GrAllcC m AL 11.83 -1.5 -2.8 +5.1/E GrOppsA m LG 44.44 -5.2 +3.9 +10.3/C GrOppsC m LG 28.42 -5.3 +3.2 +9.5/D GrOppsHLSIA LG 35.15 -5.0 +4.6 +10.9/B GrOppsHLSIB b LG 33.49 -5.0 +4.3 +10.6/B GrOppsI LG 46.48 -5.2 +4.2 +10.6/C GrOppsR4 b LG 46.86 -5.2 +3.9 +10.3/C GrOppsY LG 49.57 -5.2 +4.2 +10.7/B HCA m SH 34.55 -4.0 +3.0 +5.3/C HCC m SH 28.10 -4.0 +2.3 +4.5/D HCHLSIA SH 21.81 -4.0 +3.2 +5.6/C HCI SH 36.29 -4.0 +3.3 +5.6/C HCY SH 39.49 -3.9 +3.3 +5.7/C HYA m HY 7.05 -1.9 -1.3 +5.2/C HYHLSIA HY 7.63 -1.9 -1.1 +5.8/B HYHLSIB b HY 7.50 -2.0 -1.3 +5.5/B InPlusA m IP 10.36 +.1 -1.2 +1.4/C InPlusC m IP 9.89 ... -1.9 +.6/E InPlusI IP 10.55 +.1 -1.0 +1.6/C InPlusR3 b IP 10.14 ... -1.6 +1.0/D IntlGrA m FG 13.78 -2.1 -10.2 +4.3/B IntlOppsA m FB 14.51 -2.7 -14.4 +1.5/D IntlOppsC m FB 12.60 -2.8 -15.0 +.8/E IntlOppsHLSIA FB 14.66 -2.7 -14.4 +2.1/D IntlOppsHLSIB b FB 14.86 -2.7 -14.5 +1.8/D IntlOppsI FB 14.45 -2.7 -14.2 +1.8/D IntlOppsR4 b FB 15.00 -2.7 -14.4 +1.5/D IntlOppsR5 FB 15.17 -2.7 -14.2 +1.9/D IntlOppsY FB 15.26 -2.7 -14.2 +2.0/D IntlSmCoA m FR 13.60 -5.8 -18.6 +.9/E IntlSmCoY FR 13.89 -5.7 -18.2 +1.4/E IntlValY FV 15.56 -2.9 -11.7 +7.1/A MidCpA m MG 29.68 -2.5 -1.1 +9.3/C MidCpC m MG 21.64 -2.5 -1.8 +8.5/C MidCpGroHLSIA SB 7.57 -4.7 -5.0 +7.2/D MidCpHLSIA MG 36.37 -2.6 -1.0 +9.7/C MidCpHLSIB b MG 35.39 -2.6 -1.2 +9.5/C MidCpI MG 30.56 -2.5 -.9 +9.6/C MidCpR3 b MG 32.91 -2.5 -1.4 +9.0/C MidCpR4 b MG 34.19 -2.5 -1.2 +9.3/C MidCpR5 MG 35.14 -2.5 -.9 +9.6/C MidCpValA m MB 14.81 -1.4 -5.7 +4.8/E MidCpValHLSIA MB 11.10 -1.3 -5.5 +5.2/D MidCpValHLSIB b MB 11.01 -1.3 -5.7 +4.9/E MidCpY MG 35.46 -2.5 -.8 +9.7/C ModAllcA m MA 11.81 -1.0 -2.2 +4.8/D ModAllcC m MA 11.54 -1.1 -3.0 +4.0/E MuniOppsA m MI 8.38 +.3 -.2 +2.0/A MuniOppsC m MI 8.39 +.3 -.8 +1.2/D MuniOppsI MI 8.40 +.4 +.1 +2.2/A QualityValueA m LV 20.31 -1.0 -.3 +7.7/D SchrEMEqA m EM 14.35 +.5 -14.0 +8.3/A SchrEMEqI EM 14.34 +.5 -13.8 +8.5/A SchrInStkI FB 12.16 -1.1 -8.2 +4.9/A SchrUSSCOpI SB 26.71 -1.5 -1.9 +9.5/B SchrUSSMCOpI MB 14.39 -1.0 -2.8 +9.0/B ShrtDurA m CS 9.68 ... +.6 +1.8/B ShrtDurC m CS 9.68 -.1 ... +1.0/C ShrtDurI CS 9.70 ... +.9 +2.1/A SmCoA m SG 21.65 -4.0 +2.7 +9.1/D SmCoHLSIA SG 19.73 -4.2 +2.8 +9.7/D SmCoHLSIB b SG 18.19 -4.3 +2.5 +9.4/D SmCpGrA m SG 53.59 -4.7 -4.0 +8.3/E SmCpGrHLSIA SG 29.23 -4.6 -3.5 +8.8/D SmCpGrHLSIB b SG 28.35 -4.6 -3.7 +8.6/D SmCpGrI SG 55.51 -4.6 -3.7 +8.6/D SmCpGrY SG 58.46 -4.6 -3.7 +8.7/D SmCpValA m SB 13.62 -.7 -.6 +7.2/D StkHLSIA LB 85.20 +1.1 +7.1 +11.0/A StkHLSIB b LB 84.98 +1.1 +6.9 +10.7/B StratIncA m MU 8.40 -.4 -1.4 +4.7/A StratIncC m MU 8.44 -.4 -2.1 +4.0/B StratIncI MU 8.43 -.4 -1.2 +5.0/A TtlRetBdA m CI 9.92 +.2 -2.2 +1.8/B TtlRetBdHLSIA CI 10.63 +.2 -1.9 +2.3/A TtlRetBdHLSIB b CI 10.58 +.3 -2.0 +2.1/A TtlRetBdY CI 10.05 +.3 -1.9 +2.2/A USGovtSecHLSIA CI 9.93 +.6 -.4 +.8/E USGovtSecHLSIB b CI 9.92 +.6 -.7 +.5/E UltrShrtBdHLSIA UB 10.08 +.2 +1.4 +1.1/D UltrShrtBdHLSIB b UB 10.08 +.2 +1.2 +.8/E ValHLSIA LV 14.43 -.6 -1.9 +7.8/D ValHLSIB b LV 14.37 -.6 -2.1 +7.5/D WldBdA m IB 10.65 +.1 +2.0 +1.8/C WldBdC m IB 10.45 +.1 +1.4 +1.1/E WldBdI IB 10.73 +.2 +2.3 +2.1/C WldBdY IB 10.76 +.2 +2.3 +2.2/CHeartlandSelValInv m MV 29.23 +.4 +4.1 +10.5/A ValInv m SV 39.52 -.4 -4.0 +6.6/D ValPlusInv m SV 32.78 ... -1.4 +8.8/BHennessyCrnrstnGrInv b SB 21.05 -7.7 -12.9 +2.6/E CrnrstnLgGrInv b LV 12.36 +.5 +.8 +9.8/B CrnrstnMC30Ins MB 17.12 -4.7 -15.5 +1.2/E CrnrstnMC30Inv b MB 16.62 -4.8 -15.8 +.9/E CrnrstnValInv b LV 19.40 -1.5 -1.5 +10.1/A EqandIncInstl MA 15.03 -1.1 +.5 +6.7 EqandIncInv b MA 15.93 -1.1 +.2 +6.3 FocInstl MG 87.86 +.1 -3.1 +6.8/E FocInv b MG 85.31 ... -3.5 +6.4/E GasUtilityInv b SU 29.47 -1.0 +1.9 +7.4/E JapanInstl JS 34.69 -3.5 -3.1 +11.7/A JapanInv b JS 33.64 -3.6 -3.4 +11.3/A SmCpFinclInv b SF 22.19 -2.0 -8.0 +5.5/D TtlRetInv b MA 13.89 +1.2 +4.2 +9.5/AHighlandFIA m CI 12.57 -.1 -.3 +2.7/A FIY CI 12.56 -.1 -.1 +3.0/A GlbAllcA m IH 8.61 +1.9 +6.3 +9.0/A PremGrEqA m LG 24.24 -7.3 -10.3 +4.9/E TtlRetA m MA 21.27 -4.7 -6.9 +3.4/EHodgesRetail m MG 39.36 -6.1 -20.6 +5.1/E SmCpRetail m SB 18.58 -4.9 -4.1 +4.7/EHomesteadShrtTrmBd CS 5.17 +.2 +1.4 +1.6/B ShrtTrmGovtSec GS 5.12 +.3 +.6 +.5/B SmCoStk SB 36.93 -3.6 -15.5 +2.3/E StkIdx LB 20.66 -2.5 +3.6 +11.7 Val LV 54.30 -1.6 -.9 +9.6/BHood RiverSmCpGrInstl d SG 38.60 -7.4 +2.2 +12.4/BHotchkis & WileyDiversValInstl LV 18.03 -3.9 -4.3 +8.8/C HYA m HY 11.47 -1.9 -1.1 +6.2/B HYI d HY 11.54 -1.8 -.9 +6.4/A LgCpValA m LV 32.13 -3.2 -3.9 +8.9/C LgCpValI LV 32.36 -3.2 -3.7 +9.2/B MidCpValA m MV 35.29 -5.3 -4.7 +5.3/E MidCpValI MV 35.92 -5.3 -4.4 +5.6/D SmCpValA m SV 58.93 -.1 -1.9 +6.9/D SmCpValI SV 59.36 ... -1.7 +7.2/C ValOppsA m XM 29.07 -3.1 -1.4 +8.7/A ValOppsC m XM 26.90 -3.2 -2.1 +7.9/B ValOppsIns XM 29.07 -3.1 -1.2 +8.9/AHussmanStratGr d NE 6.55 +5.6 +4.5 -6.4/E StratTtlRet d TV 11.76 +.3 -1.4 +2.7/DICMSmCo SB 32.11 -1.6 -2.9 +11.9/AICONEmMktsS EM 15.23 -1.2 -6.9 +4.2/D EngyS EE 11.19 -10.6 -12.7 -1.6 HCS SH 18.28 -3.6 +11.9 +9.4/A InfrmatnTechS ST 15.06 -5.9 -4.8 +11.4/D NatrlResS SN 14.60 -4.8 -8.8 +7.2/AINVESCOAmericanValA m MV 36.27 -1.5 -2.2 +5.8/D AmericanValC m MV 29.73 -1.5 -2.8 +5.1/E AsiaPacGrA m PJ 31.28 +.6 -11.6 +6.7/C AsiaPacGrC m PJ 28.65 +.6 -12.2 +5.9/D BalRkAllcA m IH 10.21 -1.3 -5.8 +4.3/C BalRkAllcC m IH 9.70 -1.3 -6.4 +3.5/D BalRkAllcR5 IH 10.39 -1.2 -5.5 +4.6/C BalRkAllcY IH 10.38 -1.2 -5.6 +4.5/C CATxFrIncY MC 11.53 ... -1.3 +2.0/C ChtrA m LB 17.57 -1.3 -2.7 +6.0/E ChtrC m LB 16.44 -1.3 -3.3 +5.2/E ComStkA m LV 25.84 -2.3 -2.8 +9.0/C ComStkC m LV 25.82 -2.4 -3.5 +8.2/D CorpBdA m TW 6.85 -.8 -4.1 +3.2/B CorpBdC m TW 6.91 -.7 -4.7 +2.5/D DivIncA m LV 23.84 +.6 -.5 +7.6/D DivIncInv b LV 24.07 +.7 -.5 +7.6/D DiversDivA m LV 19.87 -.3 -.9 +6.5/E DiversDivC m LV 19.61 -.3 -1.6 +5.7/E DiversDivInv b LV 19.86 -.3 -.9 +6.5/E DvlpngMktsA m EM 31.06 -.1 -17.5 +6.7/B DvlpngMktsC m EM 30.14 -.2 -18.0 +5.9/C EndeavorA m MB 18.04 -5.4 -10.2 +7.3/C EngyA m EE 22.48 -8.1 -10.7 -4.5/D EngyC m EE 19.15 -8.2 -11.3 -5.2/E EngyInv b EE 22.38 -8.2 -10.7 -4.5/D EqWtSP500A m LB 59.85 -1.1 -.2 +9.7/C EqWtSP500C m LB 57.08 -1.1 -.8 +9.0/D EqWtSP500Y LB 60.51 -1.0 ... +10.0/C EqandIncA m MA 10.56 -1.0 -2.6 +6.6/B EqandIncC m MA 10.36 -1.1 -3.2 +5.8/C EuropeanGrA m ES 35.56 -1.1 -13.8 +1.5/C EuropeanGrC m ES 32.93 -1.2 -14.4 +.7/D EuropeanGrInv b ES 35.48 -1.1 -13.8 +1.5/C EuropeanSmCoA m ES 14.71 -1.6 -11.3 +7.0/A Exch LV 592.71 +.7 +4.7 +9.0/B FltngRtA m BL 7.50 -.8 +3.0 +5.4/B FltngRtC m BL 7.47 -.7 +2.5 +4.8/C GlbCorEqA m WS 14.78 -1.5 -8.8 +5.3/D GlbCorEqC m WS 14.00 -1.5 -9.3 +4.5/E GlbGrA m WS 29.35 -1.8 -8.2 +3.5/E GlbLwVlEqYldA m WS 12.83 -2.3 -6.5 +3.6/E GlbRlEsttA m GR 13.00 +2.8 -2.3 +3.9/C GlbSmMidCpGrA m SW 18.07 -2.5 -8.7 +4.2/E GldPrcMtlsA m SP 3.13 -5.2 -24.8 +5.9/D GldPrcMtlsInv b SP 3.14 -5.4 -24.9 +5.8/D GrAllcA m AL 15.41 -1.7 -4.0 +5.9/D GrAllcC m AL 15.17 -1.7 -4.7 +5.0/E GrandIncA m LV 25.87 -1.2 -3.0 +8.7/C GrandIncC m LV 25.55 -1.2 -3.6 +7.9/D HCA m SH 37.95 -2.6 +6.7 +3.1/D HCC m SH 26.23 -2.6 +6.0 +2.3/E HCInv b SH 37.96 -2.6 +6.7 +3.1/D HYA m HY 3.95 -1.8 -1.4 +4.3/E HYC m HY 3.94 -1.9 -2.1 +3.5/E HYInv b HY 3.95 -1.8 -1.4 +4.3/E HYMuniA m HM 9.68 -.3 -.5 +3.8/B HYMuniC m HM 9.64 -.5 -1.2 +3.0/D HYR5 HY 3.94 -1.8 -1.1 +4.6/D IncomeA m MU 8.47 -.4 -2.0 +.3/E IntermTrmMnIncA m MI 10.83 +.2 -.5 +1.8/B IntlAllcA m FB 10.69 -1.7 -12.4 +3.5/B IntlGrA m FG 31.98 -1.6 -11.9 +1.5/E IntlGrC m FG 29.25 -1.6 -12.4 +.8/E IntlGrR5 FG 32.55 -1.6 -11.6 +1.9/D IntlSmCoA m FQ 16.55 -2.3 -14.4 +7.1/A LtdTrmMnIncA m MS 11.11 +.2 ... +.7/C LtdTrmMnIncA2 f MS 11.12 +.2 +.2 +1.0/B MidCpCorEqA m MB 20.24 -1.7 -6.0 +5.5/D MidCpCorEqC m MB 11.92 -1.7 -6.7 +4.7/E MidCpCorEqR b MB 19.35 -1.7 -6.2 +5.2/D MidCpGrA m MG 37.86 -4.6 +.3 +6.9/E MidCpGrC m MG 28.18 -4.6 -.4 +6.1/E ModAllcA m MA 13.02 -1.4 -3.3 +4.9/D ModAllcC m MA 12.90 -1.5 -4.0 +4.1/E MuniIncA m ML 12.81 -.1 -1.3 +2.0/C NYTxFrIncA m MY 14.92 ... -1.4 +1.4/C PETxFrIncA m MP 15.73 +.3 -.7 +2.1/B QualIncA m CI 11.34 +.6 -1.8 +.9/D RlEsttA m SR 21.29 +3.5 +1.0 +5.7/B RlEsttC m SR 21.16 +3.4 +.4 +5.0/C SP500IdxA m LB 29.43 -2.6 +1.9 +10.6/B SP500IdxC m LB 28.27 -2.7 +1.2 +9.8/C SP500IdxY LB 29.83 -2.6 +2.1 +10.8/A SelCoA m SB 17.46 -6.2 -7.1 +9.8/B SelCoC m SB 14.62 -6.3 -7.7 +8.9/C ShTBdA m CS 8.45 +.2 +.6 +1.6/B ShTBdC b CS 8.44 +.1 +.2 +1.2/C ShrtDrInPrtA m IP 10.19 +.1 -.1 +.9/E SmCpDiscvA m SG 9.92 -6.1 +2.7 +8.9/D SmCpEqA m SB 14.52 -4.0 -5.4 +4.8/E SmCpEqC m SB 11.60 -4.1 -6.1 +4.0/E SmCpGrA m SG 36.87 -4.4 -1.2 +9.8/C SmCpGrInv b SG 38.75 -4.4 -1.2 +9.9/C SmCpGrR b SG 34.10 -4.4 -1.4 +9.6/D SmCpGrR5 SG 41.66 -4.4 -.9 +10.3/C SmCpValA m SV 16.39 -4.1 -13.6 +5.3/E SmCpValC m SV 11.70 -4.2 -14.2 +4.5/E SummitP b LG 20.15 -7.8 +1.3 +10.2/C TechA m ST 44.87 -9.4 +1.4 +10.2/E TechC m ST 36.29 -9.4 +.8 +9.3/E TechInv b ST 44.65 -9.4 +1.5 +10.3/E TechSectA m ST 22.40 -9.5 +1.4 +10.0/EIVAIntlA m FQ 16.01 -2.5 -10.2 +2.3/E IntlI d FQ 16.06 -2.5 -10.0 +2.6/E WldwideA m IH 18.10 -1.4 -4.1 +4.6/B WldwideC m IH 17.62 -1.4 -4.7 +3.8/D WldwideI d IH 18.19 -1.3 -3.9 +4.9/BIntrepidCptlInv m MA 10.97 -2.5 -7.8 +3.5/E EnduranceInv m SV 13.60 -1.4 -3.9 +1.4/E361MgdFutsStratI FF 11.55 ... -1.4 +1.0/A MgdFutsStratInv b FF 11.35 ... -1.6 +.7/AInvestEdBal m MA 11.46 -1.0 -1.6 +5.0/D Cnsrv m CA 10.57 -.5 -1.0 +3.2/E Gr m AL 12.36 -1.3 -2.0 +6.4/CIronBridgeSMIDCp MG 11.71 -2.6 +3.1 +8.6/C SmCp SG 17.88 -.9 +4.4 +8.4/DIronclad FundsMgdRk d XR 10.79 -.6 +5.9 +3.9/CIvyAsstStratA m IH 19.74 -2.5 -2.0 +2.2/E AsstStratB m IH 18.34 -2.6 -2.6 +1.5/E AsstStratC m IH 18.50 -2.6 -2.6 +1.5/E AsstStratI IH 20.02 -2.5 -1.8 +2.5/E AsstStratR b IH 19.48 -2.5 -2.3 +1.9/E AsstStratY b IH 19.79 -2.6 -2.0 +2.3/E BalA m MA 24.96 -1.2 +1.1 +4.0/E BalB m MA 24.66 -1.3 +.4 +3.2/E BalC m MA 24.75 -1.3 +.4 +3.2/E CorEqA m LG 14.90 -3.5 +1.9 +7.6/E CorEqC m LG 12.73 -3.6 +1.2 +6.8/E EmMktsEqA m EM 17.15 +.4 -18.6 +6.5/B EmMktsEqC m EM 14.65 +.3 -19.1 +5.7/C EmMktsEqI EM 17.75 +.4 -18.3 +6.9/B EmMktsEqY b EM 17.49 +.4 -18.5 +6.6/B EngyA m EE 10.38 -13.7 -16.2 -4.8/E GlbBdA m MU 9.45 -.1 -1.2 +3.0/C GlbBdI MU 9.45 ... -1.0 +3.3/C GlbGrA m WS 45.19 -3.7 -.7 +5.8/D GlbGrI WS 46.20 -3.6 -.5 +6.1/D HiIncA m HY 7.11 -3.0 -.4 +6.1/B HiIncB m HY 7.11 -3.0 -1.0 +5.3/C HiIncC m HY 7.11 -3.0 -1.0 +5.4/C HiIncI HY 7.11 -2.9 -.1 +6.4/A HiIncY b HY 7.11 -3.0 -.3 +6.2/B IntlCorEqA m FB 16.32 -3.5 -13.1 +1.9/D IntlCorEqC m FB 14.42 -3.6 -13.5 +1.2/E IntlCorEqI FB 16.41 -3.5 -12.7 +2.2/D IntlCorEqY b FB 16.44 -3.6 -13.0 +1.9/D LgCpGrA m LG 20.41 -4.7 +6.0 +10.9/B LgCpGrC m LG 16.49 -4.7 +5.2 +10.1/C LgCpGrI LG 21.60 -4.6 +6.2 +11.2/B LtdTrmBdA m CS 10.59 +.3 -.1 +1.1/C LtdTrmBdC m CS 10.59 +.3 -.8 +.4/E LtdTrmBdI CS 10.59 +.4 +.1 +1.3/C MgdIntlOppsA m FB 10.51 -2.5 -11.6 +2.9/C MidCpGrA m MG 24.37 -3.1 +6.3 +12.1/A MidCpGrC m MG 20.67 -3.1 +5.7 +11.3/A MidCpGrI MG 26.29 -3.1 +6.6 +12.4/A MidCpGrR b MG 23.71 -3.1 +6.0 +11.8/A MidCpGrY b MG 25.46 -3.1 +6.3 +12.2/A MuniBdA m MI 11.50 +.3 -.2 +1.5/C MuniHiIncA m HM 4.94 -.1 +.7 +2.3/E MuniHiIncC m HM 4.94 -.1 +.1 +1.6/E MuniHiIncI HM 4.94 ... +1.0 +2.5/D NaturalResA m SN 13.77 -5.4 -12.2 -.2/E NaturalResI SN 14.45 -5.3 -11.7 +.3/D PzenaIntlValA m WS 16.89 -2.0 -10.6 +3.5/E SciAndTechA m ST 63.40 -7.4 -.3 +9.7/E SciAndTechC m ST 54.28 -7.4 -.9 +8.9/E SciAndTechY b ST 66.86 -7.4 -.3 +9.7/E SciandTechI ST 69.82 -7.3 -.1 +10.0/E SciandTechR b ST 61.66 -7.4 -.6 +9.3/E SecCrBdA m CI 10.32 +.2 -1.7 +2.3/A SecReEsSecsA m SR 24.09 +2.6 +.2 +4.3/D SecReEsSecsY b SR 24.13 +2.6 +.4 +4.5/C SmCpGrA m SG 15.69 -5.7 +2.4 +11.6/B SmCpGrC m SG 12.12 -5.7 +1.8 +10.9/C SmCpGrInstl SG 21.33 -5.7 +2.7 +12.0/B SmCpGrY b SG 19.98 -5.6 +2.5 +11.7/B SmCpValA m SB 18.80 -4.5 -1.0 +11.9/A ValA m LV 23.67 -2.4 -.1 +6.8/EJPMorganCATaxFrBdA m MF 10.53 +.4 -.4 +1.1 CATaxFrBdC m MF 10.43 +.3 -1.0 +.6 CATaxFrBdI MF 10.29 +.3 -.5 +1.2 CPBondA m CI 7.93 ... -2.1 +1.8 CPBondC m CI 7.98 +.1 -2.6 +1.1 CPBondI CI 7.93 ... -1.7 +2.1 CPBondR6 CI 7.94 +.2 -1.6 +2.2 CoreBondA m CI 11.13 +.2 -1.9 +1.2 CoreBondC m CI 11.20 +.2 -2.4 +.5 CoreBondI CI 11.12 +.2 -1.7 +1.4 CoreBondR5 CI 11.10 +.2 -1.7 +1.5 CoreBondR6 CI 11.13 +.2 -1.6 +1.6 DiversiedA m MA 16.77 -1.9 -4.1 +5.7 DiversiedI MA 16.88 -1.9 -3.8 +6.0 DiversiedL MA 16.85 -1.9 -3.7 +6.2 EmMktsEqA m EM 24.96 +.5 -14.3 +9.7 EmMktsEqC m EM 24.16 +.4 -14.6 +9.1 EmMktsEqI EM 25.59 +.5 -14.1 +9.9 EmMktsEqL EM 25.79 +.5 -14.0 +10.1 EqIncA m LV 17.43 +1.3 +3.2 +11.2 EqIncI LV 17.73 +1.3 +3.4 +11.4 EquityIndexA m LB 42.04 -2.5 +3.7 +11.8 EquityIndexC m LB 41.63 -2.5 +3.2 +11.1 EquityIndexI LB 42.09 -2.5 +3.9 +12.1 EurpDnycA m ES 22.91 -4.3 -13.8 +.5 EurpDnycI ES 23.38 -4.3 -13.7 +.8 EurpDnycL ES 23.60 -4.3 -13.6 +.9 GovernmentBondI GI 10.13 +.5 -1.3 +.8 GrowthAdvtgA m LG 20.90 -5.9 +6.3 +13.7 GrowthAdvtgI LG 21.53 -5.9 +6.5 +14.0 GrowthAndIncA m LV 50.02 -.8 +.6 +10.2 HighYieldA m HY 6.99 -2.3 -.8 +5.3 HighYieldC m HY 7.00 -2.3 -1.3 +4.8 HighYieldI HY 7.03 -2.3 -.6 +5.6 HighYieldR5 HY 7.04 -2.3 -.5 +5.6 HighYieldR6 HY 7.03 -2.2 -.4 +5.7 IntermTxFrBdA m MI 10.68 +.4 -.8 +.9 IntermTxFrBdI MI 10.49 +.4 -.6 +1.2 IntlAdvgA m FB 19.40 -4.5 -12.0 +2.6 IntlAdvgI FB 20.20 -4.5 -11.8 +2.9 IntlEqA m FB 15.61 -3.0 -13.5 +3.8 IntlEqI FB 15.87 -3.1 -13.3 +4.0 IntlRsrchEnhEqA m FB 16.82 -3.3 -10.3 +3.8 IntlRsrchEnhEqI FB 17.04 -3.3 -10.1 +4.1 IntlValueA m FV 12.37 -4.6 -13.6 +1.9 IntlValueI FV 12.69 -4.5 -13.3 +2.2 IntlValueL FV 12.63 -4.5 -13.3 +2.3 IntrepidAmrA m LB 40.55 -4.1 +1.6 +10.1 IntrepidAmrI LB 41.76 -4.1 +1.8 +10.4 IntrepidGrR5 LG 58.27 -5.3 +4.2 +13.6 IntrepidGrowthA m LG 57.96 -5.3 +3.8 +13.1 IntrepidGrowthI LG 58.94 -5.3 +4.0 +13.4 IntrepidMidCapA m MB 22.07 -3.1 -2.1 +8.3 IntrepidMidCapC m MB 18.60 -3.2 -2.6 +7.6 IntrepidMidCapI MB 23.30 -3.1 -1.9 +8.5 IntrepidValueA m LV 34.27 -2.6 +.4 +8.6 IntrepidValueI LV 34.45 -2.6 +.6 +8.8 IntrepidValueR5 LV 34.56 -2.6 +.8 +9.0 InvCnsrvGrA m CA 12.42 -.9 -1.4 +4.0 InvCnsrvGrC m CA 12.35 -1.0 -2.0 +3.3 InvCnsrvGrI CA 12.49 -.9 -1.3 +4.2 InvGrIncA m AL 17.01 -2.3 -1.7 +7.0 InvGrIncC m AL 16.51 -2.4 -2.2 +6.4 InvGrIncI AL 16.75 -2.2 -1.4 +7.3 InvestorBalA m MA 15.02 -1.7 -1.6 +5.6 InvestorBalC m MA 14.77 -1.7 -2.1 +5.0 InvestorBalI MA 15.05 -1.6 -1.3 +5.9 InvestorGrowthA m XM 20.18 -2.9 -2.3 +8.5 InvestorGrowthC m XM 18.82 -3.0 -2.8 +7.9 InvestorGrowthI XM 20.61 -3.0 -2.1 +8.8 LCapGrA m LG 40.65 -7.4 +8.1 +13.9 LCapGrI LG 41.09 -7.4 +8.3 +14.1 LargeCapValueA m LV 14.94 -2.0 -4.7 +10.7 LargeCapValueI LV 14.69 -2.0 -4.5 +10.8 LtdDurBdA m CS 9.96 +.2 +1.1 +1.2 LtdDurBdI CS 9.96 +.2 +1.3 +1.5 LtdDurBdR6 CS 9.98 +.3 +1.5 +1.7 MCapValA m MB 38.29 -2.0 -2.8 +7.8 MCapValC m MB 36.69 -2.1 -3.3 +7.3 MCapValI MB 38.78 -2.0 -2.6 +8.1 MCapValL MB 39.31 -2.0 -2.4 +8.4 MidCapEquityI MG 50.91 -3.0 +.2 +9.5 MidCapGrowthA m MG 29.81 -4.1 +2.3 +10.1 MidCapGrowthC m MG 23.51 -4.1 +1.9 +9.5 MidCapGrowthI MG 34.30 -4.0 +2.6 +10.4 MktExpnEnhIdxA m SB 11.02 -3.2 -2.7 +9.9 MktExpnEnhIdxI SB 11.19 -3.1 -2.4 +10.2 MortgBackedScA m CI 11.12 +.4 -.3 +1.5 MortgBackedScI CI 10.84 +.6 -.1 +1.7 MortgBackedScR6 CI 10.84 +.6 ... +1.9 MunicipalIncA m MI 9.41 +.4 -.9 +1.2 MunicipalIncI MI 9.34 +.4 -.7 +1.4 NYTxFrBdA m MN 6.58 +.4 -1.1 +.8 NYTxFrBdC m MN 6.58 +.3 -1.5 +.2 NYTxFrBdI MN 6.62 +.5 -.7 +1.1 RealtyIncomeL SR 12.96 +3.1 -.8 +3.9 RsrchMktNetrlL NE 15.19 -2.6 +.5 +1.5 ScapEqA m SB 50.63 -2.9 +2.0 +12.4 ScapEqC m SB 37.70 -2.9 +1.5 +11.9 ScapEqI SB 58.49 -2.9 +2.2 +12.7 ScapEqR5 SB 58.70 -2.8 +2.4 +13.0 ShDurBdA m CS 10.65 +.2 +.2 +.4 ShDurBdI CS 10.67 +.3 +.5 +.7 ShDurBdR6 CS 10.67 +.3 +.7 +1.0 SmCpBldA m SG 24.72 -4.6 +6.8 +17.6 SmCpBldI SG 28.34 -4.5 +7.1 +17.9 SmallCapCoreR5 SB 53.10 -4.7 -.4 +10.8 SmallCapGrowthA m SG 16.92 -6.1 +5.2 +16.9 SmallCapGrowthI SG 18.68 -6.1 +5.5 +17.2 SmallCapGrowthL SG 19.24 -6.1 +5.6 +17.4 SmallCapValueA m SV 28.02 -3.2 -2.7 +8.0 SmallCapValueI SV 29.72 -3.2 -2.5 +8.2 SmallCapValueR5 SV 29.74 -3.2 -2.4 +8.4 SmallCapValueR6 SV 29.78 -3.2 -2.3 +8.5 SmtRetr2020A m TE 18.91 -1.4 -3.0 +5.1 SmtRetr2020I TE 18.97 -1.4 -2.9 +5.2 SmtRetr2020R5 TE 19.00 -1.3 -2.8 +5.3 SmtRetr2030A m TH 20.43 -1.9 -3.7 +6.4 SmtRetr2030I TH 20.49 -1.9 -3.5 +6.5 SmtRetr2030R5 TH 20.54 -1.9 -3.4 +6.6 SmtRetr2040A m TJ 21.43 -2.4 -4.4 +7.1 SmtRetr2040I TJ 21.50 -2.4 -4.3 +7.3 SmtRetr2040R5 TJ 21.56 -2.4 -4.1 +7.4 SmtRetrIncI RI 17.85 -1.1 -2.7 +4.2 SmtRetrIncR5 RI 17.88 -1.1 -2.6 +4.3 TaxAwareEqI LB 34.03 -4.1 +2.4 +11.6 TaxAwrRlRetI MS 9.22 -.3 -.4 +1.9 TaxFreeBondA m ML 11.57 +.4 -1.4 +1.7 TaxFreeBondI ML 11.52 +.5 -1.2 +2.0 USEquityA m LB 16.62 -3.3 +2.8 +11.1 USEquityC m LB 16.11 -3.4 +2.3 +10.5 USEquityI LB 16.66 -3.3 +3.0 +11.3 USEquityL LB 16.68 -3.3 +3.1 +11.5 USEquityR5 LB 16.69 -3.2 +3.2 +11.5 USLCpCrPlsA m LB 29.90 -4.5 +1.0 +10.0 USLCpCrPlsC m LB 28.41 -4.5 +.6 +9.5 USLCpCrPlsI LB 30.34 -4.4 +1.3 +10.3 USLCpCrPlsR5 LB 30.48 -4.4 +1.3 +10.5 USRsrchEnhEqI LB 28.84 -2.5 +2.9 +10.9 USRsrchEnhEqL LB 28.80 -2.5 +2.9 +10.9 USRsrchEnhEqR6 LB 28.81 -2.5 +2.9 +11.1 USSmallCompI SB 18.42 -4.2 -1.5 +8.3 USSmallCompL SB 18.42 -4.2 -1.4 +8.4 ValueAdvtgA m LV 35.74 -.2 -.3 +9.1 ValueAdvtgC m LV 35.49 -.3 -.7 +8.5 ValueAdvtgI LV 36.00 -.2 -.1 +9.4 ValueAdvtgL LV 36.03 -.2 +.1 +9.6JacobInternetInv m ST 4.51 -3.0 +1.8 +11.1/DJames AdvantageBalGldRnR b CA 22.38 -1.9 -6.3 +1.0Janus HendersonBalancedC m MA 33.34 -1.1 +2.8 +7.5/A BalancedS b MA 33.66 -1.1 +3.4 +8.1/A BalancedT MA 33.72 -1.1 +3.6 +8.3/A ContrarianT MB 19.50 -4.1 +3.2 +5.9/D EnterpriseS b MG 118.84 -1.6 +3.7 +12.8/A EnterpriseT MG 121.62 -1.6 +4.0 +13.1/A EuropeanFocusA m ES 27.62 -7.8 -19.7 -4.4 EuropeanFocusC m ES 25.79 -7.9 -20.2 -5.1 FlexibleBondT CI 9.86 +.2 -2.2 +1.0/D FortyA m LG 32.66 -6.1 +3.5 +10.4/C FortyS b LG 31.43 -6.2 +3.4 +10.3/C GlobalEqIncA m FV 6.79 -1.4 -10.0 +4.0 GlobalEqIncC m FV 6.73 -1.5 -10.5 +3.3 GlobalLifeSciT SH 60.09 -3.0 +10.0 +6.2/B GlobalResearchS b WS 77.72 -2.6 -2.8 +6.9/C GlobalResearchT WS 76.72 -2.6 -2.5 +7.2/B GlobalSelectT WS 16.04 -1.9 -4.9 +7.9/B GlobalTechT ST 31.48 -5.7 +2.6 +17.9/A GrowthAndIncT LB 56.72 -.3 +4.2 +13.2/A High-YieldT HY 7.98 -1.5 -1.1 +5.0/C MidCapValueS b MV 16.29 -1.6 -4.5 +7.9/B MidCapValueT MV 16.20 -1.5 -4.2 +8.2/B OverseasS b FB 28.93 -2.6 -11.4 +1.5/D OverseasT FB 28.99 -2.6 -11.2 +1.8/D ResearchT LG 47.03 -5.8 +1.3 +8.5/D Short-TermBondT CS 2.97 -.1 +.5 +1.0/D SmallCapValueL SV 22.29 -1.3 -5.7 +9.3/B SmallCapValueT SV 21.61 -1.4 -5.8 +9.1/B VITBalInstl MA 34.98 -1.0 +3.6 +8.4/A VITEntrprsInstl MG 70.47 -1.4 +4.6 +13.8/A VITFlexBdInstl CI 11.25 +.3 -2.1 +1.1/D VITFortyInstl LG 36.07 -6.1 +4.5 +11.1/B VITGlRsrchInstl WS 49.63 -2.6 -2.4 +7.4/B VITOvrsInstl FB 28.19 -2.5 -10.8 +2.0/D VITRsrchInstl LG 35.22 -5.7 +1.6 +9.1/D VentureT SG 77.00 -4.2 +.8 +9.3/DJensenQualGrI LG 50.72 +.2 +9.6 +14.6/A QualGrJ b LG 50.70 +.2 +9.4 +14.3/AJohn HancockAbsRetCcyI CR 9.12 +1.7 -4.9 +2.2 AbsRetCcyR6 CR 9.21 +1.5 -4.9 +2.3 BalA m MA 20.01 -2.4 -1.0 +6.2/B BalC m MA 19.97 -2.5 -1.7 +5.4/C BalI MA 19.99 -2.5 -.8 +6.5/B BdA m CI 15.10 -.2 -2.2 +2.1 BdC m CI 15.10 -.3 -2.8 +1.4 BdI CI 15.10 -.2 -2.0 +2.4 BdR6 CI 15.12 -.3 -2.0 +2.5 CATxFrIncA m MC 10.49 +.3 -1.0 +2.3 ClassicValA m LV 31.21 -3.7 -7.5 +8.0/D ClassicValI LV 31.31 -3.7 -7.3 +8.3/C CorBd1 b CI 12.43 +.5 -2.3 +1.0/D CptlAprc1 b LG 16.18 -5.9 +1.3 +10.3/C CptlAprcNAV LG 16.23 -5.9 +1.3 +10.4/C DiscpValA m LV 22.33 -1.5 -.9 +9.2/B DiscpValC m LV 20.93 -1.6 -1.5 +8.4/C DiscpValI LV 21.70 -1.5 -.6 +9.5/B DiscpValI2 LV 21.70 -1.5 -.6 +9.5/B DiscpValMCA m MB 21.08 -2.7 -6.1 +6.7/C DiscpValMCC m MB 21.04 -2.8 -6.7 +5.9/D DiscpValMCI MB 21.93 -2.7 -5.9 +7.0/C DiscpValMCR2 b MB 21.80 -2.7 -6.2 +6.6/C DiscpValMCR6 MB 21.94 -2.7 -5.8 +7.1/C DiscpValR4 b LV 21.68 -1.5 -.8 +9.3/B DiscpValR5 LV 21.74 -1.5 -.6 +9.6/B DiscpValR6 LV 21.74 -1.5 -.6 +9.6/B EmMktsA m EM 10.27 +1.1 -15.1 +6.7/B EmMktsI EM 10.28 +1.3 -14.8 +7.0/B EmMktsNAV EM 10.29 +1.2 -14.7 +7.1/B EqInc1 b LV 19.92 -.9 -1.3 +10.0/B FdmtlLgCpCorA m LB 44.85 -7.3 -8.1 +5.5/E FdmtlLgCpCorC m LB 39.79 -7.4 -8.7 +4.7/E FdmtlLgCpCorI LB 46.90 -7.3 -7.9 +5.8/E FinclIndsA m SF 19.21 -.5 -3.8 +8.1/C FltngRtIncA m BL 8.34 -.6 +2.1 +4.5/C FltngRtIncC m BL 8.38 -.6 +1.5 +3.8/D FltngRtIncI BL 8.34 -.5 +2.4 +4.8/C GlbAbsRetStrA m AM 9.88 ... -5.4 -2.0/E GlbAbsRetStrC m AM 9.69 -.1 -6.0 -2.7/E GlbAbsRetStrI AM 9.98 ... -5.1 -1.7/E GlbAbsRetStrR6 AM 10.01 +.1 -5.0 -1.6/D GlbBd1 b IB 12.51 -.2 -2.5 +3.0/A GlbholderYldA m WS 11.00 ... -4.1 +5.1/D GlbholderYldC m WS 11.01 ... -4.7 +4.3/E GlbholderYldI WS 11.05 +.1 -3.8 +5.4/D GovtIncA m GI 8.93 +.8 -2.0 .../D HY1 b HY 7.83 -2.5 -.5 +6.2 HYA m HY 3.32 -1.9 -.8 +5.8 HYC m HY 3.32 -1.9 -1.2 +5.1 HYI HY 3.31 -2.2 -.6 +6.0 HYMuniBdA m HM 7.70 -.2 -.7 +2.9 IncA m MU 6.11 -.4 -2.6 +1.5/E IncC m MU 6.11 -.4 -3.2 +.7/E IncI MU 6.10 -.4 -2.4 +1.8/E IntlGrA m FG 25.47 -1.7 -7.9 +5.8/B IntlGrI FG 25.57 -1.7 -7.7 +6.1/A IntlSmCp1 b FA 19.53 -1.8 -13.4 +4.0/C IntlVal1 b FV 15.39 -2.0 -10.5 +4.2/A IntlValNAV FV 15.35 -2.0 -10.4 +4.2/A InvmGradeBdA m CI 10.00 +.3 -1.9 +1.4/C MidCpStk1 b MG 22.09 -3.7 +3.3 +10.1/B MlMg2010Lftm1 b TA 8.95 -.8 -2.4 +4.6/B MlMg2010LftmA m TA 8.94 -.8 -2.6 +4.3/C MlMg2015Lftm1 b TD 9.38 -1.0 -2.5 +5.0/B MlMg2015LftmA m TD 9.37 -1.0 -2.7 +4.7/C MlMg2020Lftm1 b TE 10.17 -1.2 -2.6 +5.6/A MlMg2020LftmA m TE 10.16 -1.3 -3.0 +5.2/B MlMg2025Lftm1 b TG 10.81 -1.4 -2.9 +6.3/A MlMg2025LftmA m TG 10.82 -1.5 -3.3 +5.9/B MlMg2030Lftm1 b TH 11.10 -1.7 -3.3 +6.8/A MlMg2030LftmA m TH 11.11 -1.7 -3.6 +6.4/B MlMg2035Lftm1 b TI 11.58 -1.9 -3.6 +7.2/B MlMg2035LftmA m TI 11.48 -2.0 -3.9 +6.8/C MlMg2040Lftm1 b TJ 11.67 -2.1 -3.8 +7.5/B MlMg2040LftmA m TJ 11.59 -2.1 -4.1 +7.2/C MlMg2045Lftm1 b TK 11.52 -2.0 -3.8 +7.6/B MlMg2045LftmA m TK 11.43 -2.1 -4.1 +7.2/D MlMg2050Lftm1 b TN 12.29 -2.1 -3.8 +7.5/B MltIdx2020Prs1 b TE 11.46 -.2 -1.7 +3.0/E MltIdx2025Prs1 b TG 12.74 -.5 -1.9 +4.5/E MltIdx2030Prs1 b TH 13.62 -.9 -2.2 +5.9/C MltIdx2035Prs1 b TI 14.12 -1.4 -2.5 +6.8/C MltIdx2040Prs1 b TJ 14.43 -1.6 -2.6 +7.3/B MltIdx2045Prs1 b TK 14.57 -1.6 -2.6 +7.5/C MltIdx2050Prs1 b TN 12.95 -1.7 -2.6 +7.6/B MltIdxIncPrs1 b RI 11.00 +.1 -.5 +2.2/E MltMgLsAgr1 b XM 15.70 -2.4 -4.6 +7.3/C MltMgLsAgrA m XM 15.72 -2.5 -4.8 +6.9/C MltMgLsAgrC m XM 15.67 -2.5 -5.4 +6.1/D MltMgLsBl1 m MA 14.66 -1.5 -3.5 +5.1/D MltMgLsBl5 MA 14.58 -1.5 -3.1 +5.5/C MltMgLsBlA b MA 14.58 -1.5 -3.1 +5.5/C MltMgLsBlC m MA 14.65 -1.6 -4.1 +4.4/E MltMgLsBlR6 MA 14.58 -1.5 -3.1 +5.5/C MltMgLsCns1 b XY 12.50 -.4 -2.5 +3.1/C MltMgLsCnsA m XY 12.52 -.4 -2.8 +2.7/D MltMgLsCnsC m XY 12.51 -.5 -3.4 +2.0/E MltmgLsMd1 b CA 13.21 -1.0 -2.9 +4.3/C MltmgLsMd5 CA 13.20 -1.0 -2.8 +4.4/B MltmgLsMdA m CA 13.25 -1.0 -3.2 +4.0/C MltmgLsMdC m CA 13.24 -1.0 -3.7 +3.2/E MltmgrLsGr1 b AL 15.45 -2.0 -3.9 +6.3/C MltmgrLsGr5 AL 15.43 -2.0 -3.9 +6.4/C MltmgrLsGrA m AL 15.47 -2.0 -4.3 +5.9/D MltmgrLsGrC m AL 15.40 -2.1 -4.8 +5.2/E NewOpps1 b SB 28.10 -2.1 -2.1 +9.1/B RegionalBankA m SF 26.39 +.1 -4.0 +12.5/A RegionalBankC m SF 25.05 ... -4.6 +11.8/A RlEsttSec1 b SR 12.76 +3.5 +3.0 +6.7/A RlRetBd1 b IP 10.69 -.4 -2.5 +1.7 SmCoVal1 b SB 27.75 -1.4 -2.5 +11.2/A StratIncOppsA m MU 10.12 -.8 -4.0 +1.6/E StratIncOppsC m MU 10.12 -.8 -4.6 +.9/E StratIncOppsI MU 10.12 -.8 -3.7 +1.9/E TtlRetNAV CI 13.11 +.5 -1.2 +2.1/B TxFrBdA m ML 9.39 +.1 -1.4 +1.7 USGlbLdrsGrA m LG 48.56 -1.8 +6.9 +10.0/C USGlbLdrsGrC m LG 40.98 -1.8 +6.2 +9.1/D USGlbLdrsGrI LG 52.12 -1.8 +7.1 +10.2/C USGr1 b LG 10.91 -4.5 +8.0 +13.2/A USGrA m LG 10.93 -4.5 +7.8 +12.8/A USGrI LG 10.91 -4.5 +8.0 +13.1/A USHYBd1 b HY 10.91 -1.4 +.2 +6.3 sBlueChipGr1 b LG 37.86 -4.8 +4.6 +12.7/AKLAllcInstl IH 13.53 -2.2 -10.9 +1.4/EKeeleySmCpDivValI SV 17.30 -3.0 -6.2 +8.6/B SmCpValA m SB 28.74 -4.5 -9.1 +2.9/E SmCpValI SB 29.18 -4.5 -8.8 +3.1/EKellnerSmMidCpValI SB 13.26 -3.5 -8.2 +8.2/CKempnerMlCpDepValIns LV 10.42 -.8 +.5 +8.1/DKineticsInternetNoLoad d LG 40.08 -7.3 -23.2 +6.9/E ParadigmInstl d MG 50.44 -9.8 +3.7 +15.6/A ParadigmNoLoad d MG 50.04 -9.9 +3.6 +15.4/A SmCptlOppsNLd d SB 55.59 -7.6 +8.5 +17.9/AKirr MarbachPtnrsVal m MG 22.50 -4.4 -9.8 +4.0/ELKCMAqnsCthlcEq m LG 17.11 -2.9 -.5 +8.5/D EqInstl d LG 26.96 -1.4 +3.6 +11.1/B FI d TW 10.48 +.3 -.2 +1.7/E SmCptlEqIns d SG 19.08 -2.6 +3.5 +8.1/ELSVValEq LV 27.33 -.4 -5.6 +8.8/CLaudusIntlMktMtrsInv FG 22.68 -3.4 -14.4 +4.1/C IntlMktMtrsSel FG 22.67 -3.4 -14.4 +4.3/B SCMktMtrsInv SB 17.33 -2.7 -5.9 +6.6/D USLgCpGr LG 20.27 -6.1 +4.8 +11.6/BLazardDevMEqIns EM 11.77 +1.3 -18.1 +8.0/A EMDbtInstl EB 7.35 -.2 -8.3 +2.9/D EMEqBlndInstl EM 10.54 +1.2 -18.4 +5.9/C EMEqInstl EM 16.77 +1.6 -15.9 +6.3/C EMEqOpen b EM 17.21 +1.5 -16.2 +6.0/C GlbLtdInfrsIns XO 15.00 -2.8 -2.0 +8.2/A GlbLtdInfrsOpn b XO 15.01 -2.8 -2.2 +7.9/A IntlEqInstl FB 17.64 -2.2 -9.7 +.9/E IntlEqOpen b FB 17.80 -2.3 -9.9 +.6/E IntlStratEqIns FG 14.66 -1.3 -6.6 +3.3/C IntlStratEqOpen b FG 14.75 -1.3 -6.8 +3.0/C OpporStrInstl TV 9.57 -2.9 -8.1 +3.7/C USCorpIncInstl HY 4.62 -.9 -1.6 +3.9/E USEqConcntrIns LB 14.85 -.3 -1.0 +7.6/E USEqSelInstl LB 12.66 -1.6 +4.2 +9.9/C USRltyEqOpen b SR 18.59 +2.3 -1.2 +4.5/C USSmMidCpEqIns SB 13.85 -1.8 -3.9 +7.4/DLee Financial GroupHawaiiMuniInv b SI 10.78 +.3 -1.2 +1.0/CLeutholdCorInvmInstl d TV 18.04 -.8 -3.1 +5.3/B CorInvmRetail d TV 18.01 -.8 -3.2 +5.1/B GlbInstl d IH 8.11 -2.0 -9.2 +2.3/E GrizzlyShrt BM 19.39 +1.7 -4.0 -12.3/ALitman GregoryMtrsEqInstl LG 18.29 -3.8 -4.2 +7.9/E MtrsIntlInstl FB 15.28 -4.4 -13.8 -.5/ELongleaf PartnersIntl FB 15.60 -2.3 -6.2 +8.3/A LnglfPtnrs LB 25.04 -5.5 -6.7 +8.4/D SmCap MB 28.34 -2.4 +2.7 +10.3/ALoomis SaylesBdInstl MU 13.23 -1.2 -1.3 +4.1/B BdRetail b MU 13.15 -1.3 -1.6 +3.8/B CorPlusBdA m CI 12.36 -.1 -2.0 +2.7/A FI MU 13.06 -1.4 -2.0 +4.6/A GlbBdInstl IB 16.01 -.2 -3.7 +2.6/B GlbBdRetail b IB 15.70 -.3 -3.9 +2.4/B GrY LG 15.72 -2.2 +1.2 +12.1/A InstlHiInc HY 6.68 -1.6 -.4 +7.2/A InvmGradeBdA m CI 10.83 -.4 -1.1 +3.2/A InvmGradeBdC m CI 10.71 -.4 -1.7 +2.4/A InvmGradeBdY CI 10.84 -.4 -.8 +3.4/A InvmGradeFI CI 11.88 -.5 -1.7 +3.8/A LtdTrmGvtAgcA m GS 11.10 +.4 +.2 +.5/C SmCpGrInstl SG 27.54 -3.2 +8.4 +12.5/A SmCptlValInstl SB 32.01 -1.6 -6.5 +8.1/C SmCptlValRetail b SB 31.44 -1.7 -6.7 +7.9/C StratIncA m MU 13.94 -1.6 -1.3 +3.8/B StratIncC m MU 14.06 -1.7 -1.9 +3.0/DLord AbbettAffiliatedA m LV 15.69 +.4 +.8 +10.4/A AffiliatedC m LV 15.72 +.4 +.2 +9.6/B AffiliatedF b LV 15.70 +.5 +1.0 +10.6/A AffiliatedI LV 15.76 +.5 +1.1 +10.7/A AffiliatedR3 b LV 15.68 +.5 +.7 +10.2/A AlphaStratA m SG 25.96 -4.3 -2.4 +8.1/E AlphaStratC m SG 21.87 -4.4 -3.1 +7.3/E AlphaStratF b SG 26.14 -4.4 -2.3 +8.3/E BdDebA m MU 7.72 -1.3 -2.2 +5.6/A BdDebC m MU 7.75 -1.2 -2.6 +4.9/A BdDebF b MU 7.71 -1.3 -2.1 +5.7/A BdDebI MU 7.68 -1.3 -2.1 +5.8/A BdDebR3 b MU 7.71 -1.3 -2.5 +5.3/A CATxFrIncA m MC 10.62 +.3 -1.0 +2.4/B CalibRtdDivGrA m LB 15.48 ... +1.8 +11.5/A CalibRtdDivGrC m LB 15.28 ... +1.2 +10.7/B CnvrtA m CV 12.91 -3.0 -.9 +8.3/A CnvrtI CV 12.98 -3.0 -.8 +8.5/A CorFIA m CI 10.38 +.4 -2.1 +1.1/D CorFIC m CI 10.33 +.3 -2.7 +.4/E CorFIF b CI 10.38 +.5 -2.0 +1.2/D DevelopingGrA m SG 25.65 -8.2 +10.0 +10.4/C DevelopingGrF b SG 26.59 -8.2 +10.1 +10.6/C DevelopingGrI SG 29.40 -8.2 +10.2 +10.7/C DevelopingGrR3 b SG 24.90 -8.2 +9.7 +10.1/C EmMktsBdI EB 4.79 -1.4 -7.0 +2.5/E FdmtlEqA m LV 12.82 -.1 -1.0 +8.3/C FdmtlEqC m LV 11.37 -.2 -1.6 +7.4/D FdmtlEqF b LV 12.70 -.1 -.9 +8.5/C FdmtlEqI LV 12.91 -.2 -.8 +8.5/C FdmtlEqR3 b LV 12.58 -.1 -1.2 +8.0/D FltngRtA m BL 9.04 -.7 +3.1 +5.2 FltngRtC m BL 9.04 -.8 +2.6 +4.6 FltngRtF b BL 9.03 -.7 +3.2 +5.4 FltngRtI BL 9.04 -.8 +3.3 +5.4 GrOppsA m MG 20.41 -3.0 +.2 +7.1/D GrOppsI MG 23.22 -3.0 +.4 +7.4/D HYA m HY 7.14 -2.1 -2.4 +6.1/B HYC m HY 7.10 -2.2 -3.0 +5.4/C HYF b HY 7.13 -2.1 -2.3 +6.2/B HYI HY 7.17 -2.1 -2.4 +6.3/A HYMuniBdA m HM 11.67 -.2 +2.5 +4.5/A HYMuniBdC m HM 11.67 -.2 +2.0 +3.9/B HYMuniBdF b HM 11.68 -.2 +2.6 +4.6/A IncA m TW 2.68 -.8 -3.2 +3.4/A IncC m TW 2.70 -.4 -3.3 +2.9/C IncF b TW 2.69 -.4 -2.7 +3.7/A IntermTxFrA m MI 10.52 +.4 -.4 +1.6/B IntermTxFrC m MI 10.51 +.4 -1.0 +1.0/D IntermTxFrF b MI 10.52 +.4 -.3 +1.7/B IntlEqA m FB 12.13 -2.6 -15.1 +.8/E IntlEqF b FB 12.07 -2.7 -14.9 +1.0/E IntlEqI FB 12.25 -2.6 -14.8 +1.1/E IntlOppsA m FQ 16.66 -4.3 -19.5 +2.6/D IntlOppsI FQ 17.13 -4.3 -19.3 +2.9/D IntlValA m FV 6.74 -2.2 -12.0 +1.9/C IntlValI FV 6.79 -2.0 -11.8 +2.3/C MidCpStkA m MV 28.14 -2.9 -5.9 +4.8/E MidCpStkF b MV 27.96 -2.8 -5.7 +5.0/E MidCpStkI MV 27.98 -2.8 -5.7 +5.1/E MidCpStkP b MV 27.24 -2.9 -6.0 +4.6/E MltAsstBalOppA m MA 11.15 -2.6 -4.4 +4.9/D MltAsstBalOppC m MA 11.08 -2.7 -5.1 +4.1/E MltAsstGlbOppA m IH 10.65 -2.7 -7.4 +3.4/D MltAsstGrA m AL 16.43 -2.7 -5.2 +5.1/E MltAsstGrC m AL 16.26 -2.8 -5.8 +4.4/E MltAsstIncA m CA 14.21 -2.3 -3.3 +4.2/C MltAsstIncC m CA 14.42 -2.3 -3.9 +3.5/D NYTxFrA m MY 10.98 +.4 -.6 +1.9/B NewJerseyTxFrA m MJ 4.86 +.4 ... +2.8/A NtnlTxFrIncA m ML 10.99 +.4 -.8 +2.5/B NtnlTxFrIncC m ML 11.00 +.3 -1.4 +1.9/C NtnlTxFrIncF b ML 10.98 +.4 -.8 +2.6/B ShrtDurIncA m CS 4.14 +.1 +.8 +2.2/A ShrtDurIncC m CS 4.17 ... +.2 +1.6/B ShrtDurIncF b CS 4.14 +.1 +.9 +2.3/A ShrtDurIncI CS 4.14 +.1 +1.0 +2.4/A ShrtDurTxFrA m MS 15.39 +.2 +.4 +.5/D ShrtDurTxFrC m MS 15.39 +.2 -.1 -.1/E ShrtDurTxFrF b MS 15.39 +.2 +.5 +.6/D SmCpValA m SB 20.15 -3.4 -1.3 +6.9/D SmCpValI SB 23.91 -3.3 -1.1 +7.2/D TtlRetA m CI 9.86 +.2 -2.2 +1.6/C TtlRetC m CI 9.86 +.2 -2.7 +1.0/D TtlRetF b CI 9.86 +.2 -2.1 +1.7/B TtlRetI CI 9.88 +.2 -1.9 +1.8/B ValOppsA m MB 19.44 -2.6 -3.2 +6.8/C ValOppsC m MB 17.26 -2.6 -3.9 +6.0/D ValOppsF b MB 19.85 -2.6 -3.1 +6.9/C ValOppsI MB 20.23 -2.5 -3.0 +7.0/CLyricalUSValEqInstl LV 16.63 -2.5 -10.7 +6.5/EM.D. SassEqIncPlusInstl XR 10.44 -.3 -4.6 +1.9/EMFSAgrsGrAllcA m XM 22.75 -2.0 -1.5 +8.3/A AgrsGrAllcB m XM 22.31 -2.1 -2.1 +7.5/B AgrsGrAllcC m XM 22.08 -2.1 -2.2 +7.5/B AlabamaMuniBdA m SL 9.85 +.5 -.5 +1.7/B ArkansasMuniBdA m SL 9.51 +.3 -.3 +1.6/B BlnRsrCorEqA m LB 27.23 -3.7 -.8 +8.5/D BlnRsrCorEqI LB 27.64 -3.7 -.6 +8.7/D CAMuniBdA m MC 5.83 +.4 -.6 +2.6/B CnsrvAllcA m CA 15.11 -.9 -1.4 +4.4/B CnsrvAllcB m CA 15.02 -.9 -2.1 +3.6/D CnsrvAllcC m CA 14.88 -.9 -2.1 +3.6/D CnsrvAllcI CA 15.25 -.8 -1.2 +4.6/B CorEqA m LB 31.55 -2.3 +1.9 +11.5/A CorEqC m LB 27.50 -2.3 +1.3 +10.7/B CorpBdA m TW 13.19 -.1 -4.2 +2.2/D CorpBdC m TW 13.15 -.2 -4.8 +1.5/E CorpBdI TW 13.18 -.1 -3.9 +2.5/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, November 20, 2018

PAGE 52

EMEqA m EM 30.63 -.6 -12.8 +7.3/B GeorgiaMuniBdA m SL 10.40 +.3 -.7 +1.6/B GlbEqA m WS 41.70 -1.3 -4.3 +7.0/C GlbEqC m WS 36.65 -1.3 -4.9 +6.2/D GlbGrA m WS 40.47 -1.2 -.6 +10.0/A GlbHYA m HY 5.90 -1.6 -1.8 +5.0/C GlbTtlRetA m IH 17.12 -.6 -4.7 +4.5/C GlbTtlRetC m IH 17.19 -.6 -5.3 +3.7/D GovtSecA m GI 9.40 +.7 -1.8 +.2/D GrA m LG 94.61 -5.3 +5.5 +11.8/A GrAllcA m AL 20.24 -1.7 -1.5 +7.3/B GrAllcB m AL 19.96 -1.8 -2.1 +6.5/C GrAllcC m AL 19.74 -1.8 -2.1 +6.5/C GrAllcI AL 20.45 -1.7 -1.3 +7.6/A GrB m LG 76.41 -5.4 +4.8 +11.0/B GrC m LG 75.82 -5.4 +4.8 +11.0/B GrI LG 100.53 -5.3 +5.7 +12.1/A HiIncA m HY 3.24 -1.7 -1.7 +4.9/D HiIncI HY 3.23 -1.7 -1.5 +5.1/C InstlIntlEq FG 23.50 -1.4 -7.7 +4.8/B IntlDvrsfctnA m FB 18.07 -2.0 -8.2 +5.9/A IntlGrA m FG 31.66 -1.5 -6.2 +7.2/A IntlNwDscA m FR 31.91 -2.5 -8.1 +6.2/B IntlNwDscC m FR 30.28 -2.5 -8.7 +5.4/B IntlNwDscI FR 32.89 -2.5 -7.9 +6.5/A IntlValA m FB 40.37 -1.2 -6.5 +6.8/A LtdMatA m CS 5.89 +.3 +.9 +1.1/C LtdMatC m CS 5.88 +.1 -.1 +.3/E MAInvsGrStkA m LG 29.55 -.5 +6.3 +12.2/A MAInvsGrStkB m LG 25.57 -.5 +5.6 +11.4/B MAInvsGrStkC m LG 25.34 -.5 +5.6 +11.4/B MAInvsGrStkI LG 30.42 -.5 +6.5 +12.5/A MAInvsTrustA m LB 32.40 -1.3 +1.2 +10.1/C MAInvsTrustB m LB 31.33 -1.4 +.6 +9.3/C MAInvsTrustC m LB 30.73 -1.4 +.5 +9.3/D MAInvsTrustI LB 31.57 -1.3 +1.5 +10.4/B MAMuniBdA m MT 10.69 +.4 -.7 +1.8/A MISMuniBdA m SL 9.39 +.5 -.3 +1.6/B MidCpGrA m MG 16.92 -3.4 +5.8 +11.0/B MidCpGrC m MG 13.60 -3.5 +5.2 +10.2/B MidCpGrI MG 17.92 -3.4 +6.1 +11.3/B MidCpValA m MV 22.50 -.9 -3.2 +7.1/C MidCpValC m MV 21.05 -1.0 -3.9 +6.3/D MidCpValI MV 23.09 -.9 -3.0 +7.4/C ModAllcA m MA 17.35 -1.3 -1.5 +5.8/C ModAllcB m MA 17.14 -1.3 -2.1 +5.1/D ModAllcC m MA 17.02 -1.3 -2.1 +5.1/D ModAllcI MA 17.59 -1.2 -1.2 +6.1/B MrylndMuniBdA m SL 10.49 +.4 -.1 +1.9/A MuniHiIncA f HM 7.99 -.1 +.6 +3.8/B MuniHiIncC m HM 8.00 -.1 -.3 +2.7/D MuniIncA m ML 8.49 +.4 -.4 +2.4/B MuniIncC m ML 8.52 +.3 -1.1 +1.7/D MuniLtdMatA m MS 7.97 +.3 +.1 +1.2/A MuniLtdMatC m MS 7.98 +.2 -.5 +.4/D NAMuniBdA m SL 11.26 +.3 -.7 +1.6/B NYMuniBdA m MY 10.65 +.4 -.8 +2.0/B NewDiscvA m SG 28.41 -2.9 +4.2 +12.2/B NewDiscvC m SG 22.92 -3.0 +3.5 +11.3/B NewDiscvI SG 31.43 -2.9 +4.5 +12.4/B PEMuniBdA m MP 9.98 +.4 ... +2.4/A RsrchA m LB 42.89 -2.8 +1.9 +10.5/B RsrchC m LB 38.56 -2.9 +1.2 +9.7/C RsrchI LB 44.09 -2.8 +2.1 +10.8/B RsrchIntlA m FB 17.37 -3.2 -10.0 +3.4/B RsrchIntlI FB 17.99 -3.2 -9.9 +3.6/B SCMuniBdA m SL 11.64 +.4 -.4 +1.6/B StratIncA m MU 6.26 -.2 -3.0 +2.9/D TENMuniBdA m SL 10.08 +.4 -.3 +1.6/B TechA m ST 37.82 -9.1 +3.1 +15.2/B TechC m ST 32.65 -9.2 +2.4 +14.3/C TtlRetA m MA 18.44 -.5 -2.0 +5.6/C TtlRetB m MA 18.47 -.5 -2.6 +4.8/D TtlRetBdA m CI 10.21 +.2 -2.6 +1.4/C TtlRetBdC m CI 10.22 +.2 -3.3 +.6/E TtlRetBdI CI 10.21 +.2 -2.4 +1.6/C TtlRetC m MA 18.56 -.5 -2.6 +4.8/D TtlRetI MA 18.44 -.4 -1.7 +5.9/C UtlsA m SU 20.40 -1.1 +3.2 +8.5/D UtlsB m SU 20.29 -1.1 +2.5 +7.7/E UtlsC m SU 20.29 -1.1 +2.5 +7.7/E ValA m LV 39.63 +.4 -1.2 +8.7/C ValB m LV 39.41 +.3 -1.9 +7.9/D ValC m LV 39.14 +.3 -1.9 +7.9/D ValI LV 39.86 +.4 -1.0 +9.0/C VirginiaMuniBdA m SL 10.81 +.3 -.2 +1.7/B WestVRMuniBdA m SL 10.70 +.4 -.3 +1.6/BMacquarie InvestmentPldCorePlusBond CI 9.89 -.1 -2.6 +1.6 PldEmergingMkts d EM 7.70 +1.0 -12.4 +4.9/D PldLbrSelIntlEq FV 13.75 -1.8 -8.1 +3.5/BMadisonDivIncY LV 27.85 +2.1 +5.7 +12.4/A DiversIncA m MA 16.33 +1.6 +2.7 +7.8/A InvsY LG 24.16 +1.7 +5.7 +12.7/A LgCpValA m LV 14.22 -4.0 -2.9 +7.9/D MidCpA m MG 9.89 +.5 +4.5 +9.9/BMainStayBalA m MA 31.58 -1.2 -2.2 +5.0/D BalI MA 31.66 -1.2 -1.9 +5.2/D EpchGlbEqYldI WS 18.72 +.1 -4.0 +5.4/D EpchUSAllCpI LB 27.27 -3.2 -4.2 +7.7/E EpchUSSmCpI SB 29.17 -2.0 -8.6 +6.0/E EpochIntlChoI FB 32.78 -3.5 -9.1 +2.7/C FltngRtA m BL 9.23 -.6 +2.8 +4.6/C FltngRtC m BL 9.24 -.7 +2.2 +3.8/E IdxdBdI CI 10.14 +.4 -2.4 +.9/D IncBldrA m IH 18.67 -.2 -2.9 +5.0/B LgCpGrA m LG 9.57 -6.5 +5.7 +10.6/C MAPA m LB 40.78 -3.2 -.2 +8.7/D MAPC m LB 36.14 -3.2 -1.0 +7.7/E MAPI LB 42.08 -3.1 ... +9.0/D MKCnvrtA m CV 16.72 -3.5 +.2 +6.8/C MKCommonStkA m LB 25.78 -3.7 +.8 +9.8/C MKEMDbtA m EB 9.67 -2.0 -7.4 +4.8/A MKGovtA m GI 7.97 +.4 -2.1 +.1 MKIntlEqA m FG 15.46 -2.2 -8.8 +4.5/B MKSP500IdxA m LB 48.96 -2.6 +1.9 +10.6/B MKSP500IdxI LB 49.66 -2.6 +2.1 +10.8/A MKSTMuniI MS 9.53 +.1 +1.4 +1.1/A MKTtlRetBdI CI 10.13 ... -2.5 +2.0 MKTxFrBdA m ML 9.81 +.3 +.3 +2.6/A MKUnconsBdA m NT 8.62 -.7 -.5 +3.5/B MacKHYCorpBdA m HY 5.49 -1.0 +.1 +6.2/A MacKHYCorpBdB m HY 5.46 -1.2 -.6 +5.4/C MacKHYCorpBdC m HY 5.46 -1.2 -.6 +5.4/CMairs & PowerBalInv MA 93.88 +.5 +1.5 +7.6/A GrInv LB 124.32 +.6 +3.2 +10.7/B SmCp d SB 26.12 +.4 +3.2 +10.9/AManaged Account SeriAdvtgGlobalSmCp SW 12.59 -3.8 -5.8 +7.8 MidCapDiv MV 12.11 -2.5 +1.5 +10.4Manning & NapierCorBdS CI 10.22 +.3 -2.4 +.8/E DiversTxEx MS 10.79 +.4 -.8 +.3/E IntlSs FG 7.64 -2.6 -16.3 +2.1/D NYTxEx SS 10.24 +.5 -.9 +.3/D PrBlndCnsrvTrmS CA 13.43 -.3 -1.3 +3.2/E PrBlndExtndTrmS MA 16.86 -1.4 -2.3 +4.4/E PrBlndMaxTrmS XM 20.54 -2.2 -1.1 +7.7/B PrBlndModTrmS CA 13.14 -1.0 -2.3 +3.3/E UnconsBdS NT 10.26 -.1 -.1 +2.2/DMarathon FundsVal LB 27.44 -.6 +.7 +9.0/DMarketeldA m LO 15.24 -1.7 -11.5 +.7/D I LO 15.45 -1.7 -11.4 +1.0/DMarsico21stCentury MG 29.76 -2.6 +7.9 +10.8/B Foc LG 17.62 -5.4 +3.2 +8.3/E Glb b WS 14.45 -7.6 ... +9.5/A Gr LG 18.24 -5.3 +3.6 +8.4/D IntlOpps b FG 17.44 -6.7 -13.8 +3.9/CMassMutualMSCIEAFEInIdI FB 12.04 -2.1 -9.4 +3.7/B PrmBalR5 MA 12.17 -2.3 -.5 +7.7 PrmCorBdA m CI 10.38 +.3 -2.1 +1.1/D PrmCorBdAdmin CI 10.48 +.3 -1.9 +1.3/C PrmCorBdI CI 10.60 +.3 -1.6 +1.7/B PrmCorBdR5 CI 10.63 +.4 -1.7 +1.6/C PrmCorBdSvc CI 10.56 +.3 -1.8 +1.5/C PrmDiscpGrR5 LG 12.65 -5.4 +1.1 +11.2/B PrmDiscpGrSvc LG 12.68 -5.4 +1.0 +11.1/B PrmDiscpValR5 LV 16.18 -.9 -1.9 +8.5/C PrmDiversBdR5 CI 9.70 +.1 -1.9 +2.1/A PrmGlbAdmin WS 14.20 -4.0 -9.1 +6.7/C PrmGlbR5 WS 14.23 -3.9 -9.0 +7.0/C PrmHYI HY 8.99 -2.0 -.4 +6.4/A PrmHYR5 HY 9.03 -2.0 -.6 +6.3/A PrmHYSvc HY 9.03 -2.0 -.6 +6.3/A PrmInfPrtIncI IP 10.13 +.2 -1.7 +2.1/A PrmInfPrtIncR5 IP 10.13 +.2 -1.7 +2.0/B PrmInfPrtIncSvc IP 10.09 +.2 -1.8 +1.9/B PrmIntlEqR5 FG 11.48 -3.4 -16.6 +.3/E PrmMainStrtR5 LB 11.22 -2.8 -.4 +8.5/D PrmShrtDurBdA m CS 10.15 +.2 +1.1 +1.7/B PrmShrtDurBdI CS 10.32 +.2 +1.7 +2.2/A PrmShrtDurBdR5 CS 10.35 +.3 +1.6 +2.2/A PrmShrtDurBdSvc CS 10.27 +.2 +1.5 +2.0/A PrmSmCpOppsA m SB 14.10 -3.6 -1.3 +8.9/C PrmSmCpOppsR5 SB 14.58 -3.4 -.9 +9.4/B PrmStrEMkI EM 11.85 +2.2 -11.2 +7.1/B ReSTbyJPM2020A m TE 12.73 -1.3 -1.7 +5.3 ReSTbyJPM2020Ad TE 12.82 -1.2 -1.4 +5.6 ReSTbyJPM2020Sv TE 12.85 -1.3 -1.4 +5.7 ReSTbyJPM2030A m TH 13.09 -1.7 -1.8 +6.8 ReSTbyJPM2030Ad TH 13.19 -1.7 -1.6 +7.0 ReSTbyJPM2030Sv TH 13.21 -1.7 -1.5 +7.1 ReSTbyJPM2040Ad TJ 12.95 -2.0 -2.1 +7.3 ReSTbyJPM2040Sv TJ 12.99 -2.0 -2.0 +7.4 Rsl2000SCIdxI SB 13.00 -2.8 -1.6 +10.1/B RtrSmtModA m MA 10.14 -1.6 -2.1 +5.2 RtrSmtModAdmin MA 10.13 -1.6 -1.8 +5.5 RtrSmtModGrA m AL 10.60 -2.0 -2.0 +7.0 RtrSmtModGrAdm AL 10.59 -1.9 -1.8 +7.3 SP500IdxAdmin LB 18.68 -2.7 +1.9 +10.6/B SP500IdxI LB 18.96 -2.6 +2.2 +11.0/A SP500IdxR4 b LB 18.46 -2.6 +1.8 +10.5/B SP500IdxR5 LB 19.00 -2.7 +2.2 +10.9/A SP500IdxSvc LB 19.02 -2.6 +2.0 +10.8/B SPMidCpIdxI MB 13.93 -1.6 -2.0 +10.0/A SelBlChpGrA m LG 19.55 -3.6 +3.2 +12.0/A SelBlChpGrAdm LG 20.41 -3.6 +3.4 +12.3/A SelBlChpGrR5 LG 20.91 -3.5 +3.6 +12.5/A SelBlChpGrSvc LG 20.70 -3.6 +3.5 +12.4/A SelDvrsValA m LV 12.81 -.9 +.2 +9.1/B SelDvrsValR5 LV 12.87 -.8 +.6 +9.6/B SelEqOpportsA m LB 16.43 +.7 +5.3 +13.0/A SelEqOpportsAdm LB 17.27 +.7 +5.5 +13.3/A SelEqOpportsI LB 17.83 +.7 +5.8 +13.6/A SelEqOpportsR5 LB 17.89 +.7 +5.7 +13.5/A SelEqOpportsSvc LB 17.53 +.7 +5.6 +13.4/A SelFdmtlValA m LV 11.23 -.9 -2.9 +7.0/E SelFdmtlValAdm LV 11.40 -.8 -2.6 +7.3/D SelFdmtlValI LV 11.34 -.8 -2.3 +7.6/D SelFdmtlValR5 LV 11.39 -.8 -2.4 +7.5/D SelFdmtlValSvc LV 11.33 -.8 -2.5 +7.4/D SelGrOppsA m LG 9.71 -5.5 +4.0 +8.0/E SelGrOppsAdmin LG 10.48 -5.6 +4.2 +8.3/E SelGrOppsI LG 11.35 -5.5 +4.5 +8.7/D SelGrOppsR5 LG 11.22 -5.5 +4.5 +8.5/D SelGrOppsSvc LG 10.90 -5.5 +4.4 +8.4/D SelMCValI MV 13.22 -1.0 -3.6 +8.3/B SelOverseasI FB 8.52 -2.3 -12.5 +3.4/B SelOverseasR5 FB 8.55 -2.3 -12.5 +3.3/C SelSmCoValI SV 10.90 -2.1 -4.6 +8.4/B SelSmCoValR5 SV 10.95 -2.1 -4.8 +8.2/B SelSmCpGrEqI SG 16.29 -4.1 +3.2 +11.0/B SelSmCpGrEqR5 SG 16.09 -4.1 +3.0 +10.8/C SelStratBdA m CI 9.95 +.1 -4.1 +1.5/C SelStratBdAdm CI 9.99 +.1 -3.9 +1.8/B SelStratBdR5 CI 10.03 +.1 -3.8 +1.9/B SelStratBdSvc CI 10.03 +.2 -3.8 +1.9/B SelTtlRetBdI CI 9.59 +.6 -1.6 +1.5/C SelTtlRetBdR5 CI 9.57 +.6 -1.6 +1.4/C SelTtlRetBdSvc CI 9.60 +.5 -1.7 +1.3/C SelectMdCpGrA m MG 18.76 -2.3 +1.4 +9.4/C SelectMdCpGrAdm MG 20.27 -2.2 +1.7 +9.7/C SelectMdCpGrI MG 21.89 -2.2 +2.0 +10.0/B SelectMdCpGrR5 MG 21.68 -2.3 +1.8 +9.9/B SelectMdCpGrSvc MG 21.17 -2.3 +1.7 +9.8/CMatrix AdvisorsAdvsVal LV 70.18 -2.0 -2.0 +7.4/DMatthewsAsiaDivInv DP 17.22 +.1 -11.3 +6.8/B AsiaGrInv DP 24.16 -.4 -11.3 +7.8/A AsiaInnovtrInv PJ 11.60 +.2 -18.3 +4.4/E AsianGrIncInv PJ 15.41 -.1 -10.6 +2.7/E ChinaInv CH 18.13 +3.2 -18.3 +6.7/C IndiaInv EI 29.52 +4.6 -14.0 +5.1/E JapanInv JS 20.74 -5.8 -14.0 +5.0/C KoreaInv MQ 5.26 -3.3 -23.9 +.5/D PacTigerInv PJ 27.98 +2.3 -11.6 +7.5/BMcKeeIntlEqInstl d FB 12.02 -3.0 -13.3 +3.4/BMeederBalRetail b TV 11.37 -2.3 -1.5 +5.5 MuireldRetail b TV 7.39 -2.1 -1.8 +7.1/AMergerInv b NE 16.95 +1.2 +6.3 +3.8/BMeridianContrarianLgcy d MG 42.73 -2.8 +1.8 +13.1/A EnhEqLgcy d LG 14.34 -16.3 -10.2 +7.1/E GrLegacy d SG 42.43 -3.5 +1.9 +13.4/AMerkHardCcyInv b IB 9.23 -1.1 -5.7 +.8/EMetropolitan WestFltngRtIncIs BL 9.99 -.2 +3.0 +4.1 HYBdInstl HY 9.36 -.8 ... +4.4 HYBdM b HY 9.36 -.9 -.3 +4.1 IntermBdInstl CI 10.08 +.4 -.6 +1.1 LowDurBdI CS 8.57 +.2 +.6 +1.1 LowDurBdM b CS 8.57 +.3 +.4 +.9 StratIncInstl NT 7.84 +.1 +.8 +2.7 TtlRetBdI CI 10.24 +.3 -1.6 +1.4 TtlRetBdM b CI 10.24 +.2 -1.8 +1.2 TtlRetBdPlan CI 9.63 +.2 -1.6 +1.5 UltraShrtBdIns UB 4.25 +.2 +1.2 +1.1 UnconsBdI NT 11.68 ... +.9 +2.9 UnconsBdM b NT 11.69 -.1 +.7 +2.5MillerOppC m MB 24.17 -4.2 +7.2 +7.9/B OppI MB 28.03 -4.1 +8.2 +9.0/BMondrianEmergMktsEq EM 7.22 +1.4 -13.1 +4.5/D IntlEq FV 14.49 -1.6 -7.9 +3.9/BMonettaCoreGr b LG 24.23 -4.4 +1.0 +10.2/C Monetta LG 19.23 -5.7 +1.8 +8.2/EMorgan StanleyEuropeanEqIncB m ES 16.20 -2.9 -9.1 +1.4/C GlbFIOppsA m MU 5.52 -.6 ... +3.7/C GlbFIOppsI MU 5.59 -.4 +.5 +4.0/B InsInAcIntlAlI d FB 12.63 -2.1 -12.4 +1.6/D InsInEMI d EM 23.40 +.8 -16.2 +5.0/D InsInGlbFrnchI WS 25.31 -.4 +3.2 +10.2/A InsInGrA m LG 41.55 -7.1 +6.9 +14.4/A InsInGrI LG 43.66 -7.1 +7.1 +14.7/A InsInIntEqA m FB 15.96 -2.1 -9.9 +2.0/D InsInIntEqI d FB 16.21 -2.1 -9.7 +2.4/D InsIncSmCGrI d SG 11.13 -7.9 +2.1 +6.7/E InsIncUSRlEstI SR 14.08 +3.2 +.1 +4.2/D InsMidCpGrA m MG 16.05 -6.5 +12.5 +10.6/B InsMidCpGrI MG 18.98 -6.5 +12.8 +10.9/B InsShDrIncI CS 8.12 +.2 +1.7 +3.9/A InstlCorpBdI TW 11.48 -.5 -4.4 +5.2/A InstlCrPlsFIA m CI 10.70 +.1 -2.1 +4.8/A InstlCrPlsFIIns CI 10.69 +.2 -1.7 +5.2/A InstlGlbStrA m IH 16.20 -1.0 -3.9 +4.9/B InstlGlbStrIns IH 16.35 -1.0 -3.7 +5.2/B MltCpGrTrustA m LG 35.08 -7.1 +10.1 +15.6/A MltCpGrTrustI LG 38.67 -7.1 +10.4 +16.0/A USGovtSecB m CI 8.29 +.7 -1.8 +1.1/D USGovtSecI CI 8.29 +.6 -1.5 +1.4/CMotley FoolGlbOppInv WS 22.36 -4.2 -1.6 +9.0/A SMCapGrInv MG 22.86 -4.9 -6.1 +8.9/CMuhlenkampMuhlenkamp LB 50.77 -1.1 -8.0 +.8/ENationwideA m LB 25.18 -4.5 +1.1 +10.5 BdIdxA m CI 10.53 +.1 -2.6 +.7 BdIdxInstl CI 10.51 +.2 -2.3 +1.1 BdInstlSvc CI 9.30 +.2 -1.4 +1.8 DynUSGrInstl LB 13.23 -3.2 +8.1 +12.6 InDeAgrsA m XM 9.82 -2.5 -3.1 +8.2 InDeAgrsSvc b XM 9.84 -2.6 -3.1 +8.2 InDeCnsrvSvc b XY 10.09 -.6 -1.1 +3.0 InDeMdA m MA 9.87 -1.8 -1.8 +6.2 InDeMdC m MA 9.66 -1.8 -2.4 +5.4 InDeMdlyAgrC m AL 9.86 -2.4 -3.0 +6.8 InDeMdlyAgrsA m AL 10.18 -2.3 -2.5 +7.6 InDeMdlyAgrsSvc b AL 10.15 -2.3 -2.6 +7.5 InDeMdlyCnsC m CA 9.90 -1.3 -1.9 +3.9 InDeMdlyCnsSvc b CA 10.02 -1.3 -1.4 +4.5 InDeModSvc b MA 9.82 -1.8 -1.9 +6.1 InstlSvc LB 24.74 -4.4 +1.4 +10.8 IntlIdxA m FB 7.59 -3.2 -9.2 +4.2 IntlIdxR6 FB 7.65 -3.2 -8.9 +4.6 MidCpMktIdxA m MB 17.48 -2.7 -1.1 +10.5 MidCpMktIdxIns MB 17.78 -2.6 -.7 +10.9 S&P500IdxA m LB 16.45 -2.5 +3.6 +11.7 S&P500IdxInsSv LB 16.56 -2.4 +3.7 +11.9 S&P500IdxInstl LB 16.60 -2.5 +3.9 +12.1 S&P500IdxSvc b LB 16.47 -2.5 +3.6 +11.7 SmCpIdxA m SB 13.74 -4.3 +.1 +10.7 SmCpIdxInstl SB 14.03 -4.2 +.5 +11.2NatixisIIOakmarkA m LB 23.01 -4.1 -5.3 +9.2/D IIOakmarkC m LB 19.91 -4.2 -5.9 +8.4/D IUSEqOppsA m LG 36.00 -3.1 -.3 +11.4/B IUSEqOppsC m LG 24.70 -3.1 -1.0 +10.5/C IUSEqOppsY LG 41.79 -3.1 -.1 +11.7/B IVghnNlsnSCVlA m SB 17.26 -1.3 -5.0 +5.9/ENeedhamGrRetail b MG 34.50 -2.4 -6.3 +3.8/ENeuberger BermanCorBdInstl CI 9.79 +.1 -2.7 +1.2/D EmMktsDbtInstl EB 8.10 -.2 -7.3 +4.2/B EmMktsEqInstl EM 17.95 +1.6 -16.5 +7.6/A EmMktsEqR6 EM 17.97 +1.6 -16.5 +7.6/A EqIncA m LV 12.91 +.2 +.1 +8.6/C EqIncC m LV 12.81 +.1 -.6 +7.8/D EqIncInstl LV 12.95 +.2 +.4 +9.0/B FltngRtIncInstl BL 9.79 -.6 +2.6 +4.3/D FocInv LB 26.37 -3.0 -.6 +7.8/E FocTrust b LB 26.33 -3.0 -.8 +7.6/E GenesisAdv b SG 58.77 -.3 +1.9 +10.2/C GenesisInstl SG 58.84 -.3 +2.3 +10.8/C GenesisInv SG 58.85 -.3 +2.2 +10.6/C GenesisR6 SG 58.85 -.3 +2.4 +10.9/C GenesisTrust SG 58.86 -.3 +2.1 +10.5/C GrtChinaEqIns CH 13.16 +1.3 -17.6 +9.3/A GuardianInstl LG 17.65 -3.7 +.9 +10.9/B GuardianInv LG 17.62 -3.7 +.7 +10.8/B GuardianTrust b LG 17.59 -3.8 +.5 +10.6/C HiIncBdInstl HY 8.26 -1.6 -.2 +5.6/B HiIncBdInv HY 8.24 -1.6 -.5 +5.4/C HiIncBdR6 HY 8.26 -1.6 -.3 +5.7/B IntlEqInstl FG 11.72 -2.0 -12.5 +2.6/D IntlEqInv FG 11.69 -2.0 -12.8 +2.5/D IntlSelInstl FG 11.64 -.9 -11.0 +3.1/C IntrnsValInstl SB 16.56 -1.9 +1.3 +9.1/B LgCpValAdv b LV 33.15 +1.5 +5.9 +12.9/A LgCpValInstl LV 33.18 +1.6 +6.3 +13.5/A LgCpValInv LV 33.17 +1.6 +6.2 +13.3/A LgCpValTrust b LV 33.17 +1.6 +6.0 +13.1/A LgShA m LO 14.07 -2.4 -2.2 +4.2/B LgShC m LO 13.38 -2.4 -2.9 +3.4/C LgShInstl LO 14.37 -2.4 -1.9 +4.6/B MdCpGrInstl MG 14.58 -5.3 -1.0 +8.7/C MdCpGrInv MG 14.56 -5.2 -1.1 +8.5/C MdCpGrTrust MG 14.55 -5.3 -1.2 +8.4/D MltCpOppsA m LB 18.86 -.6 +2.2 +11.7/A MltCpOppsInstl LB 19.03 -.6 +2.5 +12.1/A MunImptIns MN 16.66 +.5 -1.2 +1.0/D MuniIntermBdIns MI 11.42 +.6 -.8 +1.4/C RkBlCmdStrA m BB 5.98 -4.3 -3.2 +3.1/B RlEsttA m SR 13.05 +3.2 +.5 +6.2/B RlEsttInstl SR 13.09 +3.2 +.8 +6.5/A RlEsttTrust b SR 13.04 +3.1 +.7 +6.3/B ShrtDurBdInstl CS 7.66 +.3 +.8 +.8/D ShrtDurHiIncIns HY 9.37 -.7 +.8 +4.0/E SmCpGrInv SG 38.72 -5.5 +10.3 +13.3/A StratIncA m MU 10.55 -.9 -2.3 +2.9/D StratIncC m MU 10.54 -1.0 -3.0 +2.2/E StratIncInstl MU 10.54 -.9 -2.0 +3.3/C StratIncR6 MU 10.53 -.9 -2.0 +3.4/C SustEqA m LB 38.96 -.8 +2.0 +9.4/C SustEqC m LB 38.84 -.8 +1.4 +8.6/D SustEqInst LB 38.96 -.8 +2.4 +9.8/C SustEqInv LB 38.96 -.8 +2.2 +9.6/C SustEqR6 LB 38.96 -.8 +2.4 +9.9/C SustEqTrust b LB 38.97 -.8 +2.0 +9.4/CNew AlternativesA f SW 53.84 +2.4 -3.1 +10.4/ANew CovenantBalGr MA 100.50 -1.1 +.2 +5.9/C BalInc CA 20.86 -.4 -.4 +3.8/D Gr LG 42.00 -2.3 +.9 +9.1/D Inc CS 22.42 +.5 -1.3 +1.1/CNicholasEqIncI LV 19.98 -.4 +3.6 +8.6/C HiIncInstl HY 8.55 -1.2 -1.8 +3.2/E III MG 28.10 -1.0 +1.6 +9.3/C LtdEditionInstl SG 27.81 -1.9 +5.7 +12.0/B Nicholas LG 63.44 -.7 +5.2 +7.0/E1919FinclSvcsA m SF 25.73 -1.2 -5.3 +10.2/A FinclSvcsC m SF 23.65 -1.3 -5.9 +9.5/B MrylndTxFrIncA m SI 15.18 +.4 -.3 +1.0/C SclyRspnsvBalA m MA 18.21 -1.8 +1.9 +7.4/A North CountryEqGr LG 18.34 -5.4 +2.5 +9.5/D IntermBd TW 9.77 +.5 -2.5 +.4/ENortheast InvestorsNorthstInvTrust HY 4.43 -2.4 -2.8 +2.9/ENorthernActvMEmergMktEq d EM 18.76 -.9 -13.6 +7.4/B ActvMIntlEq d FB 10.67 -2.4 -9.1 +4.1/B ArizonaTxEx SI 10.29 +.6 -.8 +1.7/A BdIdx CI 10.07 +.5 -2.1 +1.2/D CAIntermTxEx MF 10.34 +.4 -.5 +1.3/C CATxEx MC 11.17 +.6 -.9 +1.7/D CorBd CI 9.72 +.2 -2.6 +1.0/D EmMktsEqIdx d EM 11.10 +1.4 -13.7 +7.5/B FI CI 9.61 -.1 -2.8 +1.3/C GlbRlEsttIdx d GR 10.14 +2.4 -2.8 +5.3/B GlbTactAsstAllc IH 12.36 -1.2 -5.0 +5.1/B HYFI d HY 6.44 -2.4 -1.2 +4.8/D HYMuni HM 8.44 +.1 -1.1 +2.4/E IncEq LV 14.22 -2.6 +.3 +9.9/B IntermTxEx MI 10.24 +.5 -.9 +1.4/C IntlEq d FV 9.19 -2.4 -10.4 +3.0/B IntlEqIdx d FB 11.69 -2.1 -9.5 +3.7/B LgCpCor LV 19.03 -1.9 +1.2 +9.9/B LgCpVal LV 16.33 +.3 +.1 +8.5/C MidCpIdx MB 18.92 -1.7 -2.1 +10.0/A MltMgrGlbRlEstt d GR 10.61 +2.3 +.3 +4.8/B ShrtBd CS 18.46 +.1 +.5 +1.1/C ShrtIntermTxEx MS 10.17 +.3 +.4 +.5/D ShrtIntermUSGvt GS 9.48 +.4 -.4 +.1/D SmCpCor SB 25.26 -1.8 -1.2 +9.6/B SmCpIdx SB 13.40 -2.8 -1.6 +10.0/B SmCpVal SV 22.53 -1.1 -3.7 +8.2/B StkIdx LB 32.03 -2.6 +2.3 +11.1/A TxEx ML 10.26 +.7 -1.3 +1.8/D USTrsIdx GI 20.69 +.9 -1.6 +.4/CNuveenAlAmrMuniBdA m ML 11.18 +.2 -1.2 +2.7/A AlAmrMuniBdC2 m ML 11.18 +.1 -1.7 +2.1/B ArizonaMuniBdA m SL 10.48 +.4 -1.2 +2.1/A CAMuniBdA m MC 10.78 +.2 -1.6 +2.4/B CAMuniBdI MC 10.79 +.2 -1.4 +2.6/B ClrdMuniBdA m SL 10.41 +.6 -.8 +2.2/A CnctMuniBdA m SL 10.22 +.4 -.7 +1.6/B CorBdI CI 9.28 +.2 -2.2 +1.0/D CorPlusBdA m CI 10.46 -.2 -2.7 +2.0/B CorPlusBdI CI 10.44 -.2 -2.6 +2.3/A DivValA m LV 14.49 -1.8 -.9 +10.2/A DivValI LV 14.68 -1.7 -.7 +10.5/A GeorgiaMuniBdA m SL 10.29 +.5 -1.7 +.8/E HYMuniBdA m HM 16.70 -.2 +.1 +4.9/A HYMuniBdC2 m HM 16.69 -.3 -.4 +4.3/B HYMuniBdI HM 16.70 -.2 +.3 +5.1/A HiIncBdA m HY 7.18 -2.6 -1.8 +6.5/A HiIncBdI HY 7.20 -2.7 -1.7 +6.8/A IntermDrMnBdA m MI 8.99 +.2 -.2 +2.0/A IntermDrMnBdI MI 9.01 +.1 ... +2.2/A KansasMnBdA m SL 10.43 +.3 +.5 +1.9/A KentuckyMnBdA m SL 10.44 +.5 -1.1 +1.4/C LgCpSelI LB 28.68 -5.0 -.6 +12.1/A LgCpValA m LV 25.83 -2.9 -.5 +10.1/A LgCpValI LV 25.98 -2.9 -.3 +10.4/A LouisianaMnBdA m SL 10.84 +.3 -.2 +1.7/B LtdTrmMnBdA m MS 10.82 +.2 +.6 +1.0/A LtdTrmMnBdC2 m MS 10.80 +.1 +.4 +.7/C LtdTrmMnBdI MS 10.78 +.2 +.8 +1.2/A MAMnBdA m MT 9.76 +.4 -1.7 +1.8/A MAMnBdI MT 9.75 +.5 -1.7 +2.0/A MNIntermMnBdA m SM 10.08 +.4 -.8 +1.5/B MNIntermMnBdI SM 10.03 +.4 -.7 +1.7/B MNMnBdA m SM 11.29 +.4 -1.4 +1.9/A MNMnBdI SM 11.27 +.4 -1.3 +2.0/A MichiganMnBdA m SL 11.14 +.6 -1.3 +1.7/B MichiganMnBdI SL 11.13 +.6 -1.0 +1.9/A MidCpGrOppsA m MG 35.29 -5.8 -4.1 +6.4/E MidCpGrOppsI MG 42.68 -5.8 -3.8 +6.7/E MidCpValA m MV 39.19 -3.1 -4.2 +9.1/A MidCpValI MV 39.37 -3.1 -3.9 +9.4/A MissouriMnBdA m SL 10.96 +.5 -.5 +2.2/A MrylndMnBdA m SL 10.36 +.3 -1.0 +1.9/A MrylndMnBdI SL 10.36 +.3 -.8 +2.1/A NAMnBdA m SL 10.46 +.5 -2.0 +1.3/C NAMnBdI SL 10.51 +.6 -1.7 +1.6/B NWQIntlValI FV 22.90 -3.9 -12.8 +1.6/D NWQSmCpValA m SB 48.29 -3.3 -8.0 +6.9/D NWQSmCpValI SB 49.66 -3.3 -7.8 +7.2/D NYMnBdA m MY 10.58 +.2 -1.4 +2.0/B NYMnBdI MY 10.60 +.4 -1.2 +2.3/A NewJerseyMnBdA m MJ 10.93 +.5 -1.2 +2.6/B NewJerseyMnBdI MJ 10.97 +.6 -1.0 +2.8/A NewMexicoMnBdA m SL 10.06 +.4 -.7 +1.7/B OhioMnBdA m MO 11.10 +.3 -.8 +1.8/B OhioMnBdI MO 11.06 +.3 -.5 +2.0/A OrgIntermMnBdI SI 9.96 +.5 -.9 +1.2/B PEMnBdA m MP 10.59 +.4 -.8 +1.9/B PEMnBdI MP 10.57 +.5 -.7 +2.1/B RlEsttSecA m SR 19.69 +3.1 +.7 +5.2/C RlEsttSecI SR 20.02 +3.1 +.9 +5.5/C ShrtTrmBdA m CS 9.73 +.3 +.8 +1.2/C ShrtTrmBdI CS 9.74 +.3 +1.0 +1.5/B ShrtTrmMnBdI MS 9.95 +.1 +.6 +.7/C SmCpGrOppsI SG 27.11 -4.3 +3.9 +10.0/C SmCpSelA m SB 9.31 -1.4 +1.2 +9.2/B SmCpValA m SV 23.14 -2.1 -10.0 +6.4/D SmCpValI SV 23.98 -2.1 -9.8 +6.6/D StrBalAllcA m MA 10.04 -2.2 -5.2 +3.4 StrCnsrvAllcA m CA 11.00 -1.7 -5.2 +2.0 StrGrAllcA m MA 12.24 -2.8 -5.1 +5.3 StrIncI MU 9.97 -.9 -2.9 +3.0/D TNMnBdA m SL 11.36 +.3 -1.0 +1.6/B VirginiaMnBdA m SL 10.73 +.1 -1.5 +1.8/A VirginiaMnBdI SL 10.71 +.3 -1.2 +2.1/A WscnMnBdA m SL 10.35 +.5 +.4 +1.9/AOak AssociatesLiveOakHlthSci SH 20.46 -2.2 +5.4 +6.7/B PinOakEq LB 66.26 -.8 +.6 +10.2/B RedOakTechSel ST 25.98 -2.7 +5.8 +19.3/A WhiteOakSelGr LB 89.24 -2.7 +4.1 +11.5/AOak RidgeSmCpGrA m SG 16.01 -4.6 +3.0 +7.5/EOakmarkEqAndIncInv MA 31.11 -.8 -3.4 +6.4/B GlbInv WS 29.14 -2.4 -12.0 +4.4/E GlbSelInv WS 16.51 -4.4 -14.5 +3.5/E IntlInv FB 23.28 -3.1 -18.5 +3.4/B IntlSmCpInv d FQ 14.78 -5.2 -16.7 +3.5 Inv LB 81.70 -4.6 -3.1 +10.6 SelInv LB 40.19 -7.9 -15.9 +3.5OberweisChinaOpps m CH 12.51 +1.5 -21.6 +4.1/E IntlOpps m FR 21.08 -6.5 -17.3 +4.4/C IntlOppsInstl d FR 10.66 -6.2 -16.5 +4.7/C MicroCp m SG 24.44 -6.0 -2.7 +15.1/AOld WestburyAllCpCor LB 16.91 -3.2 +1.4 +8.8/D FI CI 10.80 +.7 -.8 +.4/E GlbSmMdCpStrat SW 15.77 -3.8 -4.5 +7.3 LgCpStrats WS 14.12 -2.5 -2.4 +6.5 MnBd MI 11.67 +.4 -.7 +.6/E StratOpps IH 7.65 -2.0 -2.0 +4.7OlsteinAllCpValAdv LV 24.25 -.6 -1.9 +7.4/D AllCpValC m LV 19.41 -.7 -2.8 +6.3/EOppenheimerActvAllcA m AL 13.78 -3.3 -4.5 +5.8 ActvAllcC m AL 13.40 -3.4 -5.0 +5.0 ActvAllcR b AL 13.68 -3.4 -4.6 +5.5 CnsrvInvA m CA 9.27 -1.4 -2.1 +3.7 CnsrvInvC m CA 9.11 -1.5 -2.9 +2.9 CnsrvInvR b CA 9.23 -1.5 -2.3 +3.4 CptlAprcA m LG 57.65 -6.2 +1.9 +8.2 CptlAprcC m LG 43.28 -6.2 +1.2 +7.4 CptlAprcR b LG 54.27 -6.2 +1.7 +7.9 CptlAprcY LG 62.41 -6.1 +2.1 +8.4 CptlIncA m CA 10.00 -1.0 -.4 +4.2 CptlIncC m CA 9.66 -1.0 -1.0 +3.4 CptlIncR b CA 9.85 -1.0 -.7 +3.9 DevMktsA m EM 38.71 -.2 -10.3 +8.1 DevMktsC m EM 35.97 -.3 -10.9 +7.3 DevMktsR b EM 37.13 -.2 -10.5 +7.8 DevMktsY EM 38.24 -.2 -10.1 +8.4 DiscvA m SG 79.60 -5.2 +7.4 +12.7 DiscvC m SG 56.96 -5.3 +6.6 +11.9 DiscvMCGrA m MG 19.49 -5.8 -2.3 +8.3/D DiscvMCGrC m MG 15.99 -5.9 -2.9 +7.5/D DiscvMCGrR b MG 18.21 -5.8 -2.5 +8.1/D DiscvR b SG 73.63 -5.2 +7.1 +12.4 DiscvY SG 89.82 -5.2 +7.6 +13.0 DivOppA m LV 23.36 -1.0 -1.4 +7.8/D DivOppC m LV 22.51 -1.1 -2.0 +7.0/E EqIncA m LV 31.10 -2.0 -2.0 +6.7 EqIncC m LV 24.58 -2.1 -2.7 +5.9 EqIncR b LV 29.70 -2.0 -2.2 +6.5 EqInvA m WS 16.92 -4.0 -6.9 +6.2 EqInvC m WS 16.39 -4.1 -7.6 +5.4 EqInvR b WS 16.86 -4.0 -7.2 +6.0 FdmtlAltsA m AM 27.14 -1.2 +1.5 +1.2 FdmtlAltsC m AM 23.92 -1.2 +.8 +.4 GlbA m WS 87.20 -4.5 -7.2 +8.0 GlbAllcA m IH 18.36 -2.0 -6.3 +3.8 GlbAllcC m IH 17.47 -2.1 -6.9 +3.0 GlbAllcY IH 18.37 -2.0 -6.0 +4.0 GlbC m WS 79.86 -4.6 -7.8 +7.1 GlbOppsA m SW 60.81 -9.1 -9.2 +17.6 GlbOppsC m SW 53.43 -9.2 -9.8 +16.7 GlbOppsR b SW 58.40 -9.2 -9.4 +17.3 GlbOppsY SW 61.65 -9.1 -9.0 +17.9 GlbR b WS 86.61 -4.6 -7.4 +7.7 GlbStrIncA m MU 3.64 -1.1 -3.8 +2.3 GlbStrIncC m MU 3.63 -.9 -4.4 +1.6 GlbStrIncR b MU 3.65 -.9 -4.0 +2.1 GlbStrIncY MU 3.64 -.9 -3.6 +2.6 GlbY WS 87.44 -4.5 -7.0 +8.2 GoldSpecMnralA m SP 13.53 -7.5 -18.2 +12.9 GoldSpecMnralC m SP 12.32 -7.6 -18.8 +12.0 GoldSpecMnralR b SP 12.88 -7.6 -18.4 +12.6 IntlBdA m IB 5.37 -.8 -6.1 +3.1 IntlBdC m IB 5.35 -.9 -6.6 +2.3 IntlBdR b IB 5.36 -1.0 -6.4 +2.8 IntlBdY IB 5.37 -.8 -5.9 +3.3 IntlDiversA m FG 16.24 -3.6 -10.3 +6.1 IntlDiversC m FG 15.69 -3.6 -10.9 +5.3 IntlDiversR b FG 16.01 -3.6 -10.5 +5.8 IntlEqA m FB 19.25 -4.3 -13.5 +4.6 IntlGrA m FG 36.63 -3.4 -16.6 +.4/E IntlGrC m FG 34.55 -3.5 -17.1 -.4/E IntlGrR b FG 35.88 -3.4 -16.8 +.1/E IntlGrY FG 36.47 -3.4 -16.4 +.6/E IntlSmMidCoA m FR 48.10 -4.8 -1.6 +11.4 IntlSmMidCoC m FR 44.04 -4.9 -2.3 +10.6 IntlSmMidCoR b FR 45.88 -4.8 -1.9 +11.2 IntlSmMidCoY FR 47.78 -4.8 -1.4 +11.7 LtdTrmBdA m CS 4.44 ... +.6 +1.4 LtdTrmBdC m CS 4.43 -.3 -.1 +.6 LtdTrmBdY CS 4.46 +.1 +.8 +1.8 LtdTrmGvtA m GS 4.31 +.2 +.3 +.4 LtdTrmGvtC m GS 4.30 +.1 -.7 -.4 LtdTrmGvtY GS 4.32 +.2 +.5 +.8 MainStrtAllCpA m LB 17.25 -5.6 -2.1 +7.5 MainStrtAllCpC m LB 15.68 -5.6 -2.7 +6.7 MainStrtAllCpR b LB 16.72 -5.5 -2.2 +7.2 MidCpValA m MV 52.61 -3.3 -8.1 +6.6/C MidCpValC m MV 43.15 -3.4 -8.7 +5.8/D MidCpValR b MV 50.31 -3.3 -8.3 +6.3/D MidCpValY MV 54.03 -3.3 -7.9 +6.9/C MnStrA m LB 50.77 -2.7 -.5 +8.4/D MnStrC m LB 47.84 -2.8 -1.1 +7.5/E MnStrMidCpA m MB 25.60 -5.4 -2.2 +8.2 MnStrMidCpC m MB 20.99 -5.5 -2.8 +7.4 MnStrMidCpR b MB 24.23 -5.4 -2.4 +7.9 MnStrMidCpY MB 27.72 -5.4 -2.0 +8.4 MnStrR b LB 49.76 -2.8 -.7 +8.1/D MnStrY LB 50.42 -2.7 -.3 +8.6/D ModInvA m MA 11.78 -2.5 -2.9 +5.2 ModInvC m MA 11.48 -2.6 -3.6 +4.4 ModInvR b MA 11.68 -2.6 -3.2 +4.9 RisingDivsA m LB 19.20 -2.8 +1.9 +7.5 RisingDivsC m LB 16.19 -2.9 +1.2 +6.7 RisingDivsR b LB 19.07 -2.8 +1.6 +7.3 RisingDivsY LB 19.92 -2.8 +2.1 +7.8 RlEsttA m SR 24.60 +2.8 +.5 +5.0 RlEsttC m SR 23.87 +2.7 -.2 +4.2 RlEsttR b SR 24.46 +2.7 +.2 +4.7 RlEsttY SR 24.89 +2.8 +.7 +5.3 SrFltngRtA m BL 8.02 -.9 +2.7 +5.6 SrFltngRtC m BL 8.03 -1.0 +2.0 +4.8 TotalReturnBdA m CI 6.52 -.2 -2.3 +1.5 TotalReturnBdC m CI 6.52 -.4 -3.1 +.6 TotalReturnBdR b CI 6.52 -.2 -2.5 +1.2 TotalReturnBdY CI 6.48 -.1 -2.0 +1.8 ValA m LV 35.70 -2.1 -3.3 +6.9/E ValC m LV 34.01 -2.2 -4.0 +6.1/E ValY LV 36.52 -2.1 -3.1 +7.2/EOppenheimer RochesteAMTFreeMnsA m HM 6.99 +.1 +6.3 +5.3/A AMTFreeMnsC m HM 6.93 +.1 +5.5 +4.5/A AMTFreeNYMnsA m MY 11.06 +.1 +5.2 +3.9/A AMTFreeNYMnsC m MY 11.06 +.1 +4.3 +3.1/A CAMnA m MC 8.33 -.2 +5.0 +4.8/A CAMnC m MC 8.30 -.2 +4.5 +4.0/A HYMnA m HM 7.19 -.2 +7.5 +6.9/A HYMnC m HM 7.16 -.3 +6.9 +6.2/A LtdTrmCAMnA m SS 3.16 +.5 +6.0 +2.5/A LtdTrmCAMnC m SS 3.14 +.4 +5.3 +1.7/A LtdTrmNYMnA m SS 2.94 +.5 +9.2 +2.3/A LtdTrmNYMnC m SS 2.92 +.5 +8.5 +1.6/A MnsA m MY 15.19 -.7 +7.4 +5.9/A MnsC m MY 15.15 -.8 +6.7 +5.1/A MnsY MY 15.19 -.7 +7.5 +6.1/A NewJerseyMnA m MJ 9.21 +.1 +13.2 +3.4/A NewJerseyMnC m MJ 9.22 ... +12.5 +2.6/B PennsylvaniaMnA m MP 10.35 ... +9.7 +4.4/A PennsylvaniaMnC m MP 10.33 ... +9.1 +3.7/A ShrtDurHYMuniA m HM 4.40 +.2 +12.2 +2.8/D ShrtDurHYMuniC m HM 4.38 +.4 +11.6 +2.1/EOppenheimer SteelPatMLPAlphaA m LP 6.94 -7.2 -7.0 -2.5/E MLPAlphaC m LP 6.51 -7.3 -7.5 -3.2/E MLPAlphaPlusA m LP 5.49 -9.8 -10.8 -4.1/E MLPAlphaPlusC m LP 5.16 -9.8 -11.3 -4.7/E MLPAlphaPlusY LP 5.63 -9.8 -10.6 -3.8/E MLPAlphaY LP 7.16 -7.2 -6.7 -2.2/E MLPIncA m LP 5.58 -6.9 -3.6 -1.8/E MLPIncCs m LP 5.18 -6.7 -4.2 -2.5/E MLPIncY LP 5.76 -6.8 -3.4 -1.6/D MLPSel40A m LP 7.55 -5.0 -3.2 +.4/C MLPSel40C m LP 7.10 -5.1 -3.8 -.4/D MLPSel40I LP 7.84 -5.0 -2.9 +.7/C MLPSel40Y LP 7.81 -4.9 -2.9 +.7/COptimumFxdIncC m CI 9.20 ... -2.7 +.7 FxdIncInstl CI 9.26 +.1 -1.9 +1.7 IntlInstl FB 13.19 -2.4 -9.3 +6.8/A LgCpGrC m LG 14.57 -4.0 +2.0 +9.9/C LgCpGrInstl LG 18.52 -3.9 +3.0 +11.0/B LgCpValC m LV 15.83 +.1 -2.0 +6.2/E LgCpValInstl LV 16.17 +.2 -1.1 +7.3/E SmMidCpGrIns SG 16.26 -6.8 +2.1 +9.7/D SmMidCpValIns SV 13.78 -1.2 -7.0 +4.9/EOsterweisOsterweis LB 19.32 -2.4 -2.1 +5.2/E StrInc HY 11.07 -1.2 +.7 +5.2/CPGIM InvestmentsBalancedA m MA 15.44 -1.8 -1.6 +6.1/B BalancedZ MA 15.56 -1.8 -1.3 +6.4/B CAMuniIncA m MC 10.26 +.3 -.8 +1.8/D CoreBondZ CI 9.51 +.5 -2.1 +1.6/C GlbRlEstA m GR 23.65 +2.2 -.8 +3.8/C GlbRlEstC m GR 23.13 +2.2 -1.2 +3.1/D GlbRlEstZ GR 23.77 +2.3 -.3 +4.2/C GlbTtlRetA m IB 6.38 +.4 -4.1 +3.5/A GovrnIncA m GI 9.18 +.8 -1.8 +.5/B GovrnIncZ GI 9.16 +.9 -1.5 +.7/A HighYieldA m HY 5.25 -1.8 +.2 +6.5/A HighYieldB m HY 5.24 -1.8 -.2 +5.9/B HighYieldC m HY 5.24 -1.8 -.4 +5.7/B HighYieldZ HY 5.26 -1.7 +.4 +6.8/A Jen20/20FocA m LG 14.54 -4.5 -.4 +8.3/E Jen20/20FocC m LG 10.20 -4.6 -1.1 +7.5/E Jen20/20FocZ LG 16.16 -4.4 -.1 +8.7/D JenEqIncC m LB 14.85 -2.3 -1.2 +5.8/E JenEqOppA m LB 18.54 -4.5 -4.6 +7.4/E JenFinSerA m SF 13.66 -3.5 -4.8 +5.3/D JenHealSciA m SH 46.54 -6.7 +3.9 +5.8/C JenHealSciC m SH 35.42 -6.8 +3.3 +5.1/D JenHealSciZ SH 51.30 -6.7 +4.1 +6.1/B JenMidCapGrA m MG 34.32 -2.4 -2.7 +6.8/E JenMidCapGrC m MG 26.58 -2.4 -3.2 +6.1/E JenMidCapGrZ MG 37.11 -2.3 -2.5 +7.1/D JenNatResA m SN 32.38 -9.4 -16.9 +1.0/D JenSmlComA m SG 23.54 -3.5 -5.6 +7.8/E JenSmlComC m SG 12.94 -3.6 -6.2 +7.0/E JenSmlComZ SG 25.40 -3.5 -5.3 +8.2/E JenUtlA m SU 14.59 +1.6 +5.3 +11.1/B JenUtlC m SU 14.51 +1.5 +4.5 +10.3/C JenUtlZ SU 14.60 +1.6 +5.4 +11.4/B JenniFocGrA m LG 13.43 -6.3 +2.7 +9.9/C JenniFocGrC m LG 10.79 -6.4 +2.0 +9.0/D JennisonBldA m LG 20.52 -4.3 -1.5 +7.6/E JennisonDivGrA m LG 12.69 -4.9 +2.7 +10.1/C JennisonDivGrC m LG 10.56 -5.0 +2.0 +9.3/D JennisonGrA m LG 36.58 -5.9 +1.0 +10.2/C JennisonGrC m LG 29.32 -6.0 +.4 +9.4/D JennisonGrZ LG 39.44 -5.9 +1.3 +10.5/C JennisonValA m LV 19.91 -1.4 -1.9 +6.9/E MuniHiIncA m HM 9.93 -.1 -.4 +3.0/C MuniHiIncC m HM 9.93 -.1 -1.0 +2.3/E NationalMuniA m MI 14.32 +.3 -.9 +1.7/B QMADefEqA m LB 14.83 -1.5 +.2 +7.9/E QMAIntlEqA m FV 6.92 -2.7 -13.2 +3.3/B QMALrgCaCoEqA m LB 16.57 -3.3 -.3 +10.3/B QMAMidCapValC m MV 17.25 -2.4 -10.4 +4.9/E QMASmCpValZ SV 18.57 -1.4 -8.1 +7.8/C QMAStockIdxI LB 53.24 -2.6 +2.2 +11.0/A QMAStockIdxZ LB 53.22 -2.6 +2.2 +10.9/A ShTerCorBdA m CS 10.69 +.3 -.2 +1.3/C TtlRetBdA m CI 13.87 +.4 -2.6 +2.5/A TtlRetBdC m CI 13.86 +.4 -3.2 +1.8/B TtlRetBdZ CI 13.82 +.4 -2.4 +2.8/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +1.1 +1.1/DPIMCOAlAstA m TV 11.43 -.4 -4.2 +6.5 AlAstAdmin b TV 11.45 -.4 -4.0 +6.8 AlAstAllAthA m TV 8.27 -.2 -6.0 +5.2 AlAstAllAthC m TV 8.26 -.2 -6.5 +4.5 AlAstAllAthI2 TV 8.28 -.1 -5.7 +5.6 AlAstAllAthIns TV 8.27 -.1 -5.6 +5.7 AlAstC m TV 11.37 -.4 -4.8 +5.8 AlAstI2 TV 11.45 -.4 -3.9 +6.9 AlAstInstl TV 11.43 -.3 -3.8 +7.0 AlAstR b TV 11.36 -.4 -4.3 +6.3 CAIntermMnBdA m MF 9.52 +.3 -.8 +1.1/D CAIntermMnBdIns MF 9.52 +.3 -.5 +1.5/B CAShrtDrMnIncIn SS 9.78 +.1 +.6 +.8/B CmdPlsStrA m BB 5.52 -11.3 -2.1 +5.9 CmdPlsStrI2 BB 5.58 -11.1 -1.8 +6.3 CmdPlsStrIs BB 5.61 -11.1 -1.7 +6.5 CmdtyRlRtStrA m BB 6.09 -2.6 -4.8 +2.2/C CmdtyRlRtStrAdm b BB 6.13 -2.4 -4.5 +2.4/C CmdtyRlRtStrC m BB 5.77 -2.5 -5.3 +1.4/D CmdtyRlRtStrI2 BB 6.24 -2.3 -4.2 +2.6/B CmdtyRlRtStrIns BB 6.26 -2.3 -4.2 +2.6/B CreditOppsBdI XS 9.87 -.8 -.3 +4.6/B CreditOppsBdI-2 XS 9.84 -.7 -.3 +4.5/B DivandIncA m IH 11.22 -1.3 -4.2 +5.0/B DivandIncC m IH 11.16 -1.4 -4.9 +4.3/C DiversIncA m MU 10.43 -.7 -1.2 +5.3 DiversIncC m MU 10.43 -.8 -1.9 +4.5 DiversIncI2 MU 10.43 -.7 -1.0 +5.6 DiversIncInstl MU 10.43 -.7 -.9 +5.7 DynamicBdA m NT 10.75 +.1 +2.0 +4.3/A DynamicBdC m NT 10.75 ... +1.3 +3.5/B DynamicBdI NT 10.75 +.1 +2.3 +4.7/A DynamicBdI-2 NT 10.75 +.1 +2.3 +4.6/A EMBdA m EB 9.69 -1.1 -5.6 +4.7/B EMBdI2 EB 9.69 -1.1 -5.4 +5.0/A EMBdInstl EB 9.69 -1.0 -5.3 +5.1/A EMCcy&S/TInmtI CR 8.64 +.4 -5.2 +3.3/A EMCorpBdInstl EB 10.21 -.3 -.9 +5.9/A EMFullSpcBdIns EB 7.00 +.2 -6.0 +4.4/B EmergLclBdA m XP 6.55 +.8 -8.7 +3.3/C EmergLclBdI2 XP 6.55 +.8 -8.4 +3.6/B EmergLclBdInstl XP 6.55 +.8 -8.3 +3.8/B EqSLSA m LO 11.74 -2.2 +1.6 +4.0/B EqSLSC m LO 11.21 -2.3 +1.0 +3.3/C EqSLSI2 LO 11.92 -2.1 +1.9 +4.3/B EqSLSInstl LO 12.01 -2.1 +2.0 +4.4/B ExtendedDrInstl GL 6.95 -.2 -11.4 +1.5 GNMA&GovtSecA m GI 10.63 +.4 -1.5 +.6 GNMA&GovtSecC m GI 10.63 +.3 -2.1 -.1 GNMA&GovtSecI GI 10.63 +.4 -1.1 +1.0 GNMA&GovtSecI-2 GI 10.63 +.4 -1.2 +.9 GlBdOppsUSDHA m IB 10.05 -.6 -.6 +3.0 GlBdOppsUSDHI IB 10.05 -.6 -.3 +3.3 GlBdOppsUSDHI-2 IB 10.05 -.6 -.4 +3.2 GlBdOppsUnhAdm b IB 9.10 -1.2 -3.3 +3.3 GlBdOppsUnhI IB 9.10 -1.2 -3.0 +3.5 GlbAdvtStrBdIns IB 10.52 -.1 -.7 +4.2 GlbMltAsstA m IH 12.09 -1.4 -2.6 +4.7 GlbMltAsstC m IH 11.75 -1.4 -3.2 +3.9 GlbMltAsstI2 IH 12.18 -1.5 -2.3 +5.1 GlbMltAsstInstl IH 12.20 -1.5 -2.3 +5.2 HYA m HY 8.45 -1.7 -1.4 +5.1/C HYAdmin b HY 8.45 -1.7 -1.3 +5.2/C HYC m HY 8.45 -1.7 -2.1 +4.3/E HYI2 HY 8.45 -1.7 -1.2 +5.3/C HYInstl HY 8.45 -1.6 -1.1 +5.4/C HYMnBdA m HM 8.84 -.6 +.6 +4.5/A HYMnBdC m HM 8.84 -.7 ... +3.7/B HYMnBdI2 HM 8.84 -.6 +.8 +4.7/A HYMnBdInstl HM 8.84 -.6 +.9 +4.8/A HYSpectrumA m HY 9.43 -2.2 -1.0 +6.2/B HYSpectrumI2 HY 9.43 -2.2 -.8 +6.4/A HYSpectrumInstl HY 9.43 -2.2 -.7 +6.5/A IBdUSDHA m IB 10.73 +.1 +1.7 +3.7/A IBdUSDHC m IB 10.73 +.1 +1.1 +2.9/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, November 20, 2018

PAGE 53

IBdUSDHI IB 10.73 +.2 +2.1 +4.1/A IBdUSDHI-2 IB 10.73 +.1 +2.0 +4.0/A IBdUnhA m IB 9.58 -.2 -3.6 +3.1/A IBdUnhAdm b IB 9.58 -.2 -3.4 +3.2/A IBdUnhI IB 9.58 -.1 -3.2 +3.5/A IBdUnhI-2 IB 9.58 -.2 -3.3 +3.4/A IncA m MU 11.82 ... -.4 +5.0 IncAdmin b MU 11.82 ... -.2 +5.2 IncC m MU 11.82 -.1 -1.0 +4.3 IncI2 MU 11.82 ... -.1 +5.4 IncInstl MU 11.82 ... ... +5.5 IncR b MU 11.82 -.1 -.6 +4.8 InRspMlAstIns XY 8.25 -1.2 -2.2 +5.2 InvtGrdCdtBdA m TW 9.88 -.6 -3.3 +3.3 InvtGrdCdtBdAdm b TW 9.88 -.6 -3.2 +3.4 InvtGrdCdtBdC m TW 9.88 -.6 -4.0 +2.5 InvtGrdCdtBdI TW 9.88 -.5 -3.0 +3.7 InvtGrdCdtBdI-2 TW 9.88 -.5 -3.1 +3.6 L/TCreditBdI CL 10.89 -1.6 -7.9 +5.1 L/TCreditBdI-2 CL 10.89 -1.6 -8.0 +5.0 L/TRealRetI IP 7.78 -1.0 -7.3 +2.8 LngDrTtlRetIns CL 9.90 -.8 -6.9 +3.9 LngTrmUSGvtA m GL 5.67 +.4 -7.5 +.7 LngTrmUSGvtI2 GL 5.67 +.4 -7.3 +1.0 LngTrmUSGvtIns GL 5.67 +.4 -7.2 +1.1 LowDrA m CS 9.73 +.4 +.2 +1.1/C LowDrAdmin b CS 9.73 +.4 +.2 +1.2/C LowDrC m CS 9.73 +.4 -.1 +.8/D LowDrI2 CS 9.73 +.4 +.3 +1.3/C LowDrIIInstl CS 9.59 +.2 +.2 +1.4/C LowDrInstl CS 9.73 +.4 +.4 +1.4/B LowDrR b CS 9.73 +.4 -.1 +.8/D LowDurESGIns CS 9.41 +.3 +.2 +1.1/C LowDurIncA m CS 8.46 ... +1.2 +5.4/A LowDurIncC m CS 8.46 ... +.9 +5.1/A LowDurIncI2 CS 8.46 ... +1.4 +5.7/A LowDurIncInstl CS 8.46 ... +1.5 +5.8/A MnBdA m ML 9.56 ... -.4 +2.7/A MnBdC m ML 9.56 -.1 -.8 +2.1/B MnBdI2 ML 9.56 ... -.2 +2.9/A MnBdInstl ML 9.56 ... -.1 +3.0/A ModDrInstl CI 9.99 +.5 -.1 +1.8 MortgOpps&BdI NT 10.96 +.3 +1.8 +4.1 MrtgBckdScIns CI 10.21 +.5 -.3 +2.2 NYMnBdA m MN 10.92 +.1 -.6 +1.9/A NYMnBdInstl MN 10.92 +.2 -.3 +2.3/A RAEFdmAdPLUSIns NE 10.16 +.1 +.5 +2.4 RAEPLUSA m LV 7.37 -2.5 +2.5 +13.0 RAEPLUSC m LV 6.79 -2.6 +1.8 +12.1 RAEPLUSEMGI EM 9.65 -.1 -11.3 +14.5 RAEPLUSI LV 7.74 -2.5 +2.8 +13.4 RAEPLUSI-2 LV 7.69 -2.4 +2.7 +13.3 RAEPLUSII FV 7.98 -2.8 -9.6 +8.5 RAEPLUSSmallI SV 11.64 -3.6 +.7 +13.8 RlEstRlRtStrA m SR 7.60 +3.5 +.5 +6.0 RlEstRlRtStrIns SR 8.43 +3.6 +.9 +6.4 RlRetA m IP 10.57 -.3 -2.5 +1.7 RlRetAdmin b IP 10.57 -.3 -2.4 +1.8 RlRetC m IP 10.57 -.4 -2.9 +1.2 RlRetI2 IP 10.57 -.3 -2.2 +2.0 RlRetInstl IP 10.57 -.3 -2.1 +2.1 RlRetR b IP 10.57 -.4 -2.7 +1.4 ShrtAsstInvmIns UB 10.04 ... +2.0 +1.9/A ShrtDrMnIncA m MS 8.31 +.1 +.3 +.5/D ShrtDrMnIncIns MS 8.31 +.2 +.7 +.9/B ShrtTrmA m UB 9.87 -.1 +1.8 +2.1/A ShrtTrmAdm b UB 9.87 -.1 +1.8 +2.1/A ShrtTrmC m UB 9.87 -.1 +1.5 +1.8/B ShrtTrmI2 UB 9.87 -.1 +1.9 +2.3/A ShrtTrmIns UB 9.87 -.1 +2.0 +2.4/A ShrtTrmR b UB 9.87 -.1 +1.5 +1.9/B SrFltngRtA m BL 9.81 -.6 +2.5 +4.1/D SrFltngRtC m BL 9.81 -.6 +1.8 +3.4/E SrFltngRtI2 d BL 9.81 -.6 +2.6 +4.3/D SrFltngRtIns d BL 9.81 -.6 +2.7 +4.4/C StkPlsShrtA m BM 7.94 +2.2 -2.4 -8.3 StkPlsShrtI2 BM 8.19 +2.2 -2.3 -8.1 StkPlsShrtIns BM 8.21 +2.2 -2.1 -8.0 StksPLUSA m LB 10.80 -2.7 +3.1 +12.0 StksPLUSAbRtA m LB 10.65 -2.9 +1.7 +12.0/A StksPLUSAbRtC m LB 9.69 -2.9 +1.0 +11.2/A StksPLUSAbRtI2 LB 10.71 -2.9 +1.9 +12.4/A StksPLUSAbRtIns LB 10.84 -2.9 +2.0 +12.5/A StksPLUSC m LB 10.25 -2.7 +2.6 +11.4 StksPLUSIUHdIns FB 6.08 -3.2 -9.5 +6.3 StksPLUSIUSDHA m FB 7.64 -1.8 -4.2 +7.1 StksPLUSIUSDHC m FB 7.02 -2.0 -4.8 +6.3 StksPLUSIUSDHI2 FB 7.97 -1.7 -3.9 +7.4 StksPLUSIUSDHIn FB 8.04 -1.7 -3.8 +7.5 StksPLUSIns LB 11.64 -2.6 +3.4 +12.4 StksPLUSLngDrIn XM 6.74 -3.4 -4.9 +14.9 StksPLUSSmA m SB 10.18 -4.5 ... +12.8 StksPLUSSmC m SB 9.38 -4.6 -.6 +11.9 StksPLUSSmI2 SB 10.33 -4.5 +.3 +13.2 StksPLUSSmIns SB 10.41 -4.6 +.4 +13.2 StrategicBdI NT 10.62 +.2 +3.5 +5.5/A StrategicBdI-2 NT 10.62 +.2 +3.4 +5.4/A TotRetESGAdm b CI 8.77 +.1 -2.0 +1.6 TotRetESGI2 CI 8.77 +.1 -1.9 +1.7 TotRetESGIns CI 8.77 +.1 -1.8 +1.8 TtlRetA m CI 9.92 +.9 -1.4 +1.8/B TtlRetAdm b CI 9.92 +.9 -1.4 +2.0/B TtlRetC m CI 9.92 +.9 -2.1 +1.1/D TtlRetI2 CI 9.92 +.9 -1.2 +2.1/A TtlRetIIIns CI 9.31 +.4 -1.4 +2.3 TtlRetIVIns CI 10.06 +.3 -1.9 +2.0 TtlRetIns CI 9.92 +.9 -1.1 +2.2/A TtlRetR b CI 9.92 +.9 -1.7 +1.6/CPNCCorFI b CI 16.33 +.1 -2.6 +1.0/D DiversEq b LB 25.99 -2.4 -4.9 +6.0/E IntermBdI CI 10.53 +.3 -1.1 +.8/E IntermTxExBdI MI 9.21 +.5 -.9 +1.3/D IntlEqA m FG 22.10 -3.0 -8.8 +6.2/A IntlEqIns FG 22.34 -3.0 -8.6 +6.5/A MltFctrLgCpGrI LG 37.71 -3.9 -.8 +9.3/D MltFctrLgCpValI LV 23.90 -.9 -5.8 +4.5/E SmCpI SG 22.88 -2.3 -4.5 +4.2/E TtlRetAdvtgIns CI 10.26 +.2 -2.5 +1.4/C TxExLtdMatBdIns MS 10.14 +.2 -.1 +.6 UltraShrtBdI UB 9.87 +.1 +1.2 +.9PRIMECAP OdysseyAgrsGr MG 43.60 -5.8 -1.6 +14.4/A Gr LG 37.81 -5.1 +1.5 +13.7/A Stk LB 31.87 -2.0 -.1 +12.0/APacic CapitalTxFrSecY MI 9.91 +.5 -.5 +1.4/C TxFrShrtIntrScY MS 9.93 +.3 +.1 +.5/DPacic FundsOptmzAgrsGrA m XM 16.76 -2.7 -2.2 +7.9 OptmzAgrsGrC m XM 16.25 -2.8 -2.9 +7.1 OptmzCnsrA m XY 11.01 -.9 -2.8 +3.1 OptmzCnsrC m XY 10.72 -1.0 -3.4 +2.3 OptmzGrA m AL 15.19 -2.4 -2.7 +6.7 OptmzGrB m AL 14.89 -2.4 -3.3 +5.9 OptmzGrC m AL 14.84 -2.4 -3.3 +5.9 OptmzModA m MA 13.97 -2.0 -2.9 +5.5 OptmzModB m MA 13.72 -2.0 -3.4 +4.7 OptmzModC m MA 13.69 -2.1 -3.5 +4.7 OptmzModCnsrA m CA 12.28 -1.4 -3.2 +4.1 OptmzModCnsrC m CA 11.99 -1.5 -3.8 +3.3ParadigmVal d SB 51.11 -.4 +4.4 +11.6/AParametricEmMktsInstl EM 13.86 +.7 -12.2 +6.1/C EmMktsInv b EM 13.78 +.7 -12.4 +5.8/C TxMgEMktIs EM 46.24 +.7 -11.6 +6.2/CParnassusCorEqInv LB 44.88 +.1 +6.0 +10.0/C FI CI 15.81 +.4 -2.2 +1.1/D Parnassus LB 47.50 -.4 -1.6 +8.1/DPaxBalIndvInv b MA 22.02 -1.2 -1.1 +5.3/D ESGBtQlIndvInv b LB 19.97 -.2 +2.2 +9.3/C HYBdIndvInv b HY 6.41 -1.4 -1.2 +5.0/CPaydenCAMnInc MF 10.00 +.3 -.9 +1.8/A CorBdInv CI 10.21 +.1 -2.1 +2.1/A EmMktsBdInv EB 12.62 -1.5 -7.1 +4.5/B EqInc LV 16.39 -1.3 +.6 +10.3/A GNMAInv GI 9.00 +.7 -1.7 +.5/B GlbFI IB 8.88 +.2 -1.1 +2.2/C GlbLowDr IB 9.88 +.1 +.5 +1.3/D HiIncInv HY 6.18 -1.7 -.9 +4.8/D LowDr CS 9.91 +.1 +.6 +1.3/C LtdMat UB 9.46 +.1 +1.9 +1.6/BPear TreePlrsFgnVlInstl FV 20.27 -2.5 -8.3 +6.1/A PlrsFgnVlOrd b FV 20.26 -2.6 -8.6 +5.7/A PlrsSmCpOrd b SB 25.96 -1.9 -.5 +7.6/D PnAgrEMOrdinary b EM 20.09 +2.4 -13.4 +3.1/E QualOrd b LB 20.21 -2.4 +4.9 +13.3/APerformanceMnBdInstl d MI 23.43 +.6 -1.5 +2.5/A StrBd d MU 22.03 +.5 +1.0 +4.4/APermanentI CA 39.24 -1.8 -4.2 +4.9PerrittMicroCpOppsInv d SB 24.95 -3.9 -8.7 +7.1/D UltraMicroCp d SB 13.93 -5.7 -13.7 +7.6/DPioneerA m LB 29.74 -1.5 +3.9 +11.2/A AMTFreeMnA m ML 13.97 +.4 -2.2 +1.7/D AMTFreeMnY ML 13.93 +.3 -2.0 +2.0/C BalA m MA 9.34 -.4 -.7 +6.2/B BdA m CI 9.32 +.3 -1.8 +2.0/B BdC m CI 9.22 +.3 -2.4 +1.2/D BdY CI 9.24 +.4 -1.5 +2.3/A CorEqA m LB 20.40 -2.2 -.9 +9.4/C DiscpGrA m LG 18.25 -1.1 +.3 +9.0/D DiscpGrY LG 18.67 -1.1 +.4 +9.2/D DiscpValA m LV 15.08 -1.2 -5.3 +8.4/C DiscpValY LV 15.18 -1.2 -5.1 +8.7/C EqIncA m LV 35.00 +.9 -1.0 +10.1/A EqIncC m LV 34.38 +.8 -1.6 +9.3/B EqIncR b LV 35.59 +.9 -1.4 +9.6/B GlbHYA m HY 8.42 -1.9 -3.1 +5.2/C GlbHYC m HY 8.40 -1.9 -3.7 +4.5/D GlbHYY HY 8.27 -1.8 -2.9 +5.4/C HYA m HY 9.27 -1.5 -1.0 +5.7/B HYY HY 9.28 -1.5 -.8 +6.0/B HiIncMnA m HM 7.17 -.3 +2.4 +4.6/A HiIncMnC m HM 7.17 -.4 +1.8 +3.8/B IntlEqA m FB 21.75 -2.4 -11.7 +2.8/C MidCpValA m MV 22.65 -1.7 -10.3 +4.4/E R b LB 29.86 -1.5 +3.6 +10.7/B RlEsttA m SR 23.96 +3.3 -.9 +3.8/D SelMidCpGrA m MG 41.47 -6.4 -1.2 +9.7/C SelMidCpGrY MG 44.88 -6.4 -1.0 +10.0/B ShrtTrmIncY CS 9.36 +.3 +1.3 +1.6/B SolusBalA m IH 11.50 -1.9 -5.3 +2.6 SolusBalC m IH 10.52 -2.0 -6.0 +1.8 StrIncA m MU 10.28 ... -2.4 +3.0/D StrIncC m MU 10.06 ... -2.8 +2.3/D StrIncR b MU 10.45 ... -2.7 +2.6/D StrIncY MU 10.28 +.1 -2.1 +3.3/C Y LB 30.13 -1.5 +4.1 +11.4/A PolarisGlbVal d WS 26.09 -1.7 -5.8 +7.8/BPraxisGenesisBalA m MA 13.41 -.8 -1.7 +5.2/D GenesisGrA m AL 14.84 -1.3 -1.7 +6.5/C GrIdxA m LG 24.22 -3.8 +5.1 +11.8/A ImpactBdA m CI 9.99 +.5 -2.0 +.9/DPrincipalCAMnA m MF 10.09 ... -2.0 +2.0/A CorPlusBdA m CI 10.35 ... -3.1 +1.3/C CorPlusBdIns CI 10.35 ... -2.7 +1.8/B CorPlusBdJ m CI 10.43 ... -3.0 +1.5/C CptlAprcA m LB 63.41 -1.0 +3.0 +9.9/C CptlAprcC m LB 49.06 -1.0 +2.2 +9.0/D DiversIntlA m FB 12.10 -3.1 -13.5 +2.6/C DiversIntlIns FB 12.07 -3.1 -13.2 +3.1/C DiversIntlJ m FB 11.96 -3.2 -13.5 +2.7/C EqIncA m LV 31.58 +.3 +1.9 +11.1/A EqIncC m LV 30.74 +.2 +1.2 +10.3/A GvtHiQualBdA m GI 9.98 +.7 -1.4 +.4/C HYA m HY 6.99 -2.0 -2.2 +5.6/B HYC m HY 7.07 -1.9 -2.6 +4.9/D HYIIns HY 9.35 -1.6 -.5 +5.6/B IncA m CI 9.16 -.2 -1.4 +2.2/A InProtIns IP 8.36 +.1 -2.0 +1.4/C IntlEMA m EM 24.31 -.8 -18.9 +5.5/C IntlEMJ m EM 23.42 -.8 -18.8 +5.6/C IntlIIns FG 13.90 -4.0 -18.8 +1.9/D LCpSP500IdxA m LB 17.88 -2.6 +2.0 +10.7/B LCpSP500IdxIs LB 17.90 -2.6 +2.2 +11.0/A LCpSP500IdxJ m LB 17.71 -2.6 +2.1 +10.8/B LfTm2010Ins TA 13.23 -1.0 -2.2 +4.2/C LfTm2010J m TA 13.17 -1.0 -2.4 +4.0/D LfTm2020A m TE 13.86 -1.5 -3.3 +4.8/C LfTm2020Ins TE 13.80 -1.5 -3.0 +5.2/B LfTm2020J m TE 13.72 -1.4 -3.0 +5.0/B LfTm2030A m TH 14.23 -2.0 -3.9 +5.6/D LfTm2030Ins TH 14.22 -2.0 -3.5 +6.0/C LfTm2030J m TH 14.16 -2.0 -3.7 +5.8/D LfTm2040A m TJ 14.88 -2.2 -3.6 +6.2/D LfTm2040Ins TJ 15.19 -2.2 -3.2 +6.6/D LfTm2040J m TJ 15.05 -2.2 -3.3 +6.4/D LfTm2050Ins TN 15.12 -2.5 -3.5 +6.9/C LfTm2050J m TN 14.69 -2.5 -3.7 +6.7/D LfTmStrIncIns RI 12.09 -.7 -2.1 +3.4/B LfTmStrIncJ m RI 12.02 -.7 -2.3 +3.1/C LgCpGrA m LG 8.76 -7.2 -2.9 +7.0/E LgCpGrIIns LG 15.08 -4.0 +7.0 +12.7/A LgCpGrIJ m LG 12.46 -4.1 +6.8 +12.5/A LgCpGrJ m LG 8.09 -7.0 -2.6 +7.2/E LgCpValIIIIns LV 17.28 -.7 +2.1 +9.7/B LgCpValIIIJ m LV 17.02 -.8 +1.8 +9.4/B MdCpA m MG 26.33 -.6 -1.4 +10.0/B MdCpGrIIIIns MG 11.21 -3.8 +.8 +8.8/C MdCpGrJ m MG 6.67 -8.5 -4.3 +7.8/D MdCpJ m MG 25.39 -.6 -1.3 +10.2/B MdCpSP400IdxJ m MB 20.35 -1.6 -2.3 +9.7/A MdCpValIIIJ m MV 17.28 -1.9 -10.7 +4.3/E MdCpValIIns MV 14.76 -1.3 -2.1 +7.8/B PrefSecIns RR 9.69 -.9 -2.7 +3.8/B PrefSecJ m RR 9.49 -.9 -2.9 +3.6/D RlEsttSecA m SR 23.92 +3.1 +2.1 +6.6/A RlEsttSecIns SR 23.95 +3.1 +2.5 +7.0/A RlEsttSecJ m SR 23.22 +3.1 +2.2 +6.7/A SAMgBA m MA 15.49 -1.1 -2.2 +5.5/C SAMgBC m MA 15.24 -1.1 -2.9 +4.7/E SAMgCnsBA m CA 11.86 -.8 -2.0 +4.3/C SAMgCnsBC m CA 11.72 -.8 -2.7 +3.5/D SAMgCnsGA m AL 17.75 -1.3 -2.6 +6.8/C SAMgCnsGC m AL 16.44 -1.4 -3.2 +6.0/D SAMgmtFlxIncA m XY 12.10 -.3 -1.3 +3.7/B SAMgmtFlxIncC m XY 11.98 -.3 -2.0 +3.0/D SAMgmtStrGrA m XM 19.79 -1.6 -3.8 +6.6/C SAMgmtStrGrC m XM 17.96 -1.6 -4.5 +5.8/D ShrtTrmIncA m CS 12.01 +.2 +.5 +1.5/B SmCpA m SB 22.61 -2.2 -.9 +8.1/C SmCpGrIIns SG 13.71 -5.4 +1.3 +11.2/B SmCpGrIJ m SG 10.13 -5.4 +1.0 +10.8/C SmCpIns SB 24.27 -2.1 -.7 +8.5/C SmCpJ m SB 21.67 -2.2 -.8 +8.3/C SmCpSP600IdxIns SB 27.57 -1.6 +1.9 +12.3/A SmCpSP600IdxJ m SB 26.12 -1.7 +1.7 +12.1/A SmCpValIIIns SV 12.19 -1.5 -4.0 +7.7/C TxExBdA m MI 6.96 +.3 -1.1 +1.9/BProFundsBtchUltrSctInv LE 57.39 -8.6 -8.1 -1.8/E BullInv LE 122.69 -2.7 +.8 +9.1/D IntUltraSectInv LE 73.75 -11.4 +6.9 +20.7/A NASDAQ100Inv LG 65.51 -6.5 +3.2 +11.7/B UltBullInv LE 56.68 -5.8 -1.3 +17.7/B UltMidCpInv LE 39.92 -3.9 -9.3 +15.3/B UltNASDAQ100Inv LE 59.14 -13.7 +1.4 +21.8/A UltSmCpInv LE 54.38 -6.6 -8.9 +14.5/BProspectorOpp m MB 21.31 -.2 +2.2 +9.7/AProvident TrustTrustStr LG 15.26 -2.4 +3.6 +11.7/BPutnamAMTFreeMnA m ML 14.68 +.4 -1.1 +1.7/D CATxExIncA m MC 7.87 +.2 -1.3 +1.9/C CnvrtSecA m CV 24.66 -3.0 -1.9 +6.5/C CnvrtSecY CV 24.65 -3.0 -1.7 +6.7/C CptlSpectrumA m AL 28.91 -9.1 -15.7 -4.2/E CptlSpectrumC m AL 27.33 -9.1 -16.2 -5.0/E CptlSpectrumY AL 29.30 -9.1 -15.5 -4.0/E DiversIncA m NT 6.79 -1.2 +.8 +3.8/B DiversIncC m NT 6.65 -1.4 ... +3.0/C DiversIncM m NT 6.65 -1.3 +.6 +3.5/B DynAstAlcBalA m MA 14.68 -1.9 -2.9 +5.5/C DynAstAlcBalB m MA 14.61 -1.9 -3.5 +4.7/E DynAstAlcBalC m MA 14.26 -1.9 -3.5 +4.7/E DynAstAlcBalY MA 14.72 -1.8 -2.6 +5.8/C DynAstAlcCnsrA m TV 10.41 -.9 -3.2 +3.2/D DynAstAlcCnsrY TV 10.45 -.9 -3.0 +3.4/C DynAstAlcGrA m AL 16.39 -2.3 -3.8 +6.8/B DynAstAlcGrB m AL 15.93 -2.3 -4.4 +6.0/D DynAstAlcGrC m AL 15.29 -2.4 -4.5 +6.0/D DynAstAlcGrY AL 16.59 -2.3 -3.6 +7.1/B EqIncA m LV 24.15 -2.8 -.7 +9.4/B EqIncB m LV 23.84 -2.9 -1.3 +8.5/C EqIncC m LV 23.84 -2.9 -1.3 +8.5/C EqIncM m LV 23.81 -2.9 -1.1 +8.8/C EqIncY LV 24.16 -2.8 -.4 +9.6/B EqSpectrumA m MB 34.84 -8.3 -8.2 -.5/E EqSpectrumC m MB 32.52 -8.4 -8.8 -1.2/E EqSpectrumY MB 35.53 -8.3 -8.0 -.2/E EuropeEqA m ES 23.91 -2.2 -12.9 -.8/E FixIncAbReA m NT 9.66 -.6 +1.9 +2.9/C FixIncAbReC m NT 9.62 -.8 +1.1 +2.1/D FixIncAbReY NT 9.66 -.7 +2.1 +3.1/B FltngRtIncA m BL 8.49 -.6 +2.6 +4.3/D FltngRtIncC m BL 8.48 -.8 +1.8 +3.5/E GlbEqA m WS 14.58 -3.1 -7.4 +5.8/D GlbHCA m SH 51.11 -1.7 +3.6 +2.4/E GlbHCY SH 54.90 -1.7 +3.8 +2.7/D GlbIncA m IB 11.50 -.5 -3.1 +1.9/C GlbNatrlResA m SN 15.14 -3.9 -9.4 -1.1/E GlbUtlsA m SU 13.64 +.1 +2.1 +8.5/D GrOppsA m LG 33.07 -5.4 +5.7 +13.0/A GrOppsB m LG 28.02 -5.4 +5.0 +12.1/A GrOppsC m LG 28.52 -5.4 +5.0 +12.1/A HighYieldA x HY 5.58 -1.9 -1.5 +5.5/B HighYieldM x HY 5.56 -1.9 -1.7 +5.3/C IncA x CI 6.67 +.1 -.7 +2.3/A IncC x CI 6.61 +.1 -1.4 +1.5/C IncM x CI 6.48 +.1 -1.1 +2.0/B IncY x CI 6.78 +.2 -.6 +2.5/A IntlCptlOppsA m FA 36.83 -3.3 -12.9 +4.0/C IntlEqA m FB 22.55 -1.8 -13.8 +1.1/E IntlEqY FB 22.84 -1.8 -13.6 +1.3/E IntlGrA m FG 19.73 -4.2 -13.7 +2.2/D IntlValA m FV 10.65 -2.5 -12.8 +1.9/C MATEIncA m MT 9.27 +.6 -1.4 +1.5/B MNTEIncA m SM 8.97 +.4 -1.1 +1.4/C MltAsAbRtA m AM 11.29 -1.1 -7.5 +.7/C MltAsAbRtC m AM 10.91 -1.2 -8.1 -.1/D MltAsAbRtY AM 11.34 -1.1 -7.4 +.9/C MortgageSecsA m CI 12.08 -.4 -2.1 .../E NJTEIncA m MJ 8.96 +.4 -.5 +2.1/C NYTEIncA m MY 8.22 +.3 -1.4 +1.6/C OhioTEIncA m MO 8.70 +.5 -1.0 +1.5/C PETEIncA m MP 8.79 +.3 -1.1 +1.6/C RsrchA m LB 33.27 -3.2 +.5 +10.3/B RtrReady2020A m TE 19.13 -1.1 -2.6 +2.7 RtrReady2025A m TG 22.22 -1.5 -2.6 +3.7 RtrReady2030A m TH 22.40 -1.8 -2.6 +4.8 RtrReady2035A m TI 23.06 -2.2 -2.9 +5.8 ShrtDurBdA m CS 10.02 +.1 +1.6 +2.2/A ShrtDurBdY CS 10.04 +.3 +1.9 +2.5/A SmCpGrA m SG 38.38 -5.8 +3.2 +9.6/D SmCpValA m SV 12.46 -4.0 -8.0 +6.8/D SmCpValY SV 13.13 -4.0 -7.7 +7.1/D SustFutureA m MV 19.46 -3.5 -2.3 +6.2/D SustLeadersA m LG 92.05 -4.1 +2.9 +12.0/A SustLeadersB m LG 72.06 -4.1 +2.2 +11.2/B SustLeadersM m LG 79.76 -4.1 +2.5 +11.4/B SustLeadersY LG 98.52 -4.1 +3.1 +12.3/A TEIncA m ML 8.35 +.4 -1.0 +2.0/C TxFrHYA m HM 12.18 -.1 -.4 +3.3/CQCIBalIns CA 12.35 -2.1 +2.5 +6.6QSCnsrvGrA m MA 13.89 -1.8 -1.6 +5.7 DefesvGrA m CA 12.66 -1.4 -2.1 +4.3 GlbEqA m WS 16.46 -2.9 -5.6 +7.4/B GrA m XM 15.63 -2.4 -2.9 +6.7 ModGrA m AL 15.53 -2.1 -2.2 +6.5 SP500IdxA b LB 25.65 -2.6 +1.9 +10.6/BQuakerImpGrAdv m LG 30.64 -3.1 ... +5.8/ERBCEntprI d SB 21.06 -5.6 -8.4 +9.0/C SMIDCpGrI d MG 14.54 -2.1 +5.7 +10.6/BReynoldsBlueChipGr b LG 57.09 -7.4 +1.3 +6.0/ERice Hall JamesMicroCpIns d SG 35.12 -1.7 +6.1 +13.0/A SmCpIns SG 10.87 -3.9 -.5 +4.3/ERiverNorthCorOppR m MA 10.28 -1.8 -3.8 +7.9/A dblelnStrIncI d MU 9.92 -.5 -.5 +3.9 dblelnStrIncR m MU 9.93 -.5 -.8 +3.6RiverbridgeGrIns d MG 19.87 -1.7 +10.0 +13.0/ARockefellerCorTxableBdIns CI 9.68 +.6 -1.9 +1.3/C IntermTENYBdIns MN 9.84 +.4 -.8 +.3/E IntermTENtBdIns MI 9.90 +.4 -.7 +.5/ERoyceLowPricedStkSvc m SB 8.42 -.7 -.5 +7.4/D MicroCpInvm d SB 11.67 -2.3 +.3 +8.1/C OppInvm d SV 12.50 -3.4 -8.0 +11.7/A PEMutCnslt m SB 8.37 -1.2 -1.1 +11.0/A PEMutInvm d SB 10.51 -1.0 -.1 +12.2/A PremInvm d SG 16.32 -.5 -1.7 +12.6/A Sm/MdCpPremSvc m MB 14.12 -1.5 -9.5 +7.7/B SmCpValSvc m SV 10.18 +2.6 +.6 +7.5/C SmlrCoGrSvc m SG 10.47 -5.2 -2.1 +7.3/E SpecEqInvm d SV 21.14 +2.8 -3.0 +10.0/A TtlRetInvm d SB 12.99 +.6 -3.4 +10.0/BRussellInvEmergMktsS EM 18.26 -1.0 -13.7 +8.0 InvEqIncS LB 32.48 -2.6 +1.4 +10.7 InvGbRlEstSecS GR 32.71 +2.8 -1.0 +5.0 InvGlobalEqS WS 10.55 -2.8 -2.3 +8.5 InvIntlDvdMktS FB 37.07 -3.3 -10.0 +4.7 InvInvmGrdBdS CI 20.40 +.2 -2.5 +1.1 InvLPBalStrA m MA 10.80 -1.2 -3.8 +4.6 InvLPBalStrC b MA 10.54 -1.1 -4.3 +3.9 InvLPBalStrS MA 10.95 -1.1 -3.5 +4.8 InvLPCnsrvStrA m XY 9.46 -.2 -1.6 +2.7 InvLPCnsrvStrC b XY 9.33 -.4 -2.4 +1.9 InvLPEqGrStrA m AL 12.76 -2.1 -4.1 +6.7 InvLPEqGrStrC b AL 11.35 -2.2 -4.7 +5.9 InvLPEqGrStrS AL 12.84 -2.1 -3.8 +7.0 InvLPGrStrA m AL 12.10 -1.5 -3.6 +5.9 InvLPGrStrC b AL 11.64 -1.5 -4.2 +5.1 InvLPGrStrS AL 12.27 -1.4 -3.4 +6.1 InvLPModStrA m CA 10.01 -.7 -3.1 +3.9 InvLPModStrC b CA 9.84 -.7 -3.8 +3.1 InvLPModStrS CA 10.07 -.6 -3.0 +4.0 InvShrtDurBdS CS 18.92 +.2 +1.0 +1.5 InvStratBdS CI 10.36 +.1 -2.7 +1.4 InvTEBdS MI 22.48 +.3 ... +1.9 InvTxMgdUSLgCpS LB 41.44 -2.6 +1.2 +10.3 InvTxMgdUSMSCpS SG 27.05 -3.8 +1.5 +9.6 InvUSDefesvEqS LB 53.53 -.4 +4.6 +11.1 InvUSSmCpEqS SB 31.81 -4.9 -.2 +11.0RydexBasBiotechInv SH 84.33 -8.8 -3.4 +1.3 DynSP500H b LE 110.81 -5.5 +2.2 +20.1 GvLnBd12xStrInv GD 47.10 ... -11.7 -.3 HCInv SH 31.48 -4.0 +9.8 +8.1 IvGvLnBdStrInv IT 36.79 +.1 +10.6 -1.3 IvSP500StrInv BM 59.28 +2.4 -3.8 -11.4 MdCpAdvtgH b LE 89.22 -4.2 -3.8 +14.2 NASDAQ1002xStrH b LE 134.39 -11.8 +8.8 +26.4 NASDAQ100Inv LG 36.40 -5.6 +7.1 +14.4 NovaInv LE 73.21 -3.9 +2.7 +15.6 Rsl200015xStrH b LE 63.43 -6.7 -2.3 +13.9 SP500PureGrH b LG 65.08 -4.5 +2.2 +9.3 SP500PureValH b LV 84.60 -2.2 -1.4 +9.0 TechInv ST 94.42 -4.8 +5.8 +16.4SEICAMuniBdF MF 10.47 +.4 -.9 +.7/E CoreFxdIncF CI 10.77 +.5 -2.3 +1.6/C EmergMktsDbtF EB 9.16 -.4 -9.1 +3.2/D EmergingMktsEqF EM 10.75 +.7 -16.9 +7.0/B GNMAF GI 9.99 +.7 -1.3 +.6/B HighYieldBdF HY 6.88 -2.0 +.3 +7.1/A IntermTermMuniF MI 11.31 +.4 -1.0 +1.4/C IntlEqF FB 10.25 -3.2 -11.9 +2.8/C IntlFxdIncF IB 10.26 +.1 +.5 +2.2/C LargeCapGrowthF LG 35.51 -4.2 +3.9 +9.7/D LargeCapValueF LV 24.82 -.4 -1.4 +8.8/C MaschtsMuniBdF MT 10.23 +.5 -1.3 +.6/E MidCapF MB 26.21 -2.4 -4.6 +9.2/B NewJrsyMuniBdF MJ 10.15 +.4 -.6 +1.3/E NewYorkMuniBdF MN 10.42 +.5 -1.1 +.7/D PnnylvnMuniBdF MP 10.43 +.5 -1.1 +.8/E S&P500IndexF LB 63.58 -2.6 +2.1 +10.8/B ShortDurGovtF GS 10.18 +.3 +.3 +.6/B SmallCapGrowthF SG 36.79 -4.6 +4.1 +9.7/D SmallCapValueF SV 23.04 -1.9 -6.7 +5.5/E TaxMgdSm/MdCpF SB 22.05 -3.6 -3.7 +7.1/D TxMgdLCpF LB 25.41 -2.1 +.5 +8.9/D USMgdVolF LV 18.23 +.4 +4.0 +9.9/B UltraShtDurBdF UB 9.30 +.2 +1.5 +1.5/CSSGAIntlStkSelionN b FV 10.24 -3.0 -13.2 +1.1/D SP500IdxN b LB 37.79 -2.6 +2.2 +11.0/ASalientIntlSmCpIns FR 18.69 -4.3 -13.9 +4.3/C SelIncA m RR 20.44 -1.2 -4.0 +3.3/E SelIncC m RR 19.83 -1.1 -4.7 +2.7/ESchroderNorthAmrcnEqInv LB 17.53 -2.1 +3.5 +11.8SchwabBal MA 15.30 -2.0 -1.1 +5.9/C CATFBd MF 11.55 +.5 -.4 +1.4/C CorEq LB 22.18 -3.0 -2.3 +8.2/D DivEq LV 15.45 -1.7 -4.5 +6.3/E FdmtlIntlLgCIdx FV 8.66 -2.5 -9.1 +5.1/A FdmtlUSLgCIdx LV 17.46 -2.0 +1.2 +10.6/A FdmtlUSSmCIdx SB 14.65 -1.9 -1.9 +9.8/B GlbRlEstt GR 7.20 +1.4 -4.3 +5.2/B HC SH 26.37 -.8 +8.9 +8.4/B HdgdEq LO 16.57 -3.8 -3.3 +4.8/B IntermTrmBd CI 9.69 +.6 -1.2 +.7/E IntlIdx FB 18.95 -2.2 -9.2 +3.8/B LgCpGr LG 17.37 -6.1 -3.0 +8.9/D MktTrackAllEq XM 18.25 -2.4 -2.7 +8.9/A MktTrackBal MA 18.22 -1.2 -1.9 +5.9/C MktTrackCnsrv CA 15.64 -.6 -1.9 +4.1/C MktTrackGr AL 22.61 -1.8 -1.9 +7.5/A SP500Idx LB 42.15 -2.6 +2.3 +11.1/A Schwab1000Idx LB 63.75 -2.7 +1.8 +10.8/B SmCpEq SB 20.55 -2.6 -2.2 +8.6/C SmCpIdx SB 30.21 -2.8 -1.4 +10.2/B TFBd MI 11.39 +.6 -.6 +1.4/C Trgt2010 TA 13.13 -.9 -1.5 +4.2 Trgt2020 TE 13.95 -1.3 -1.7 +5.1 Trgt2030 TH 15.34 -2.1 -2.6 +6.5 Trgt2040 TJ 16.39 -2.7 -3.3 +7.4 TrsInPrtScIdx IP 10.68 +.3 -1.9 +1.6/B TtlStkMktIdx LB 48.02 -2.7 +1.6 +10.8/ASchwartzMariaBd XY 11.39 +.7 +1.1 +3.0/D MariaGr MG 32.12 -1.5 +4.3 +13.2/A MariaRisingDiv LB 18.71 +.1 +2.4 +10.3/BSegall Bryant & HamiSmCpVal d SB 13.07 +.3 +4.6 +10.5/ASelectedAmrcnD LB 35.69 -4.3 -6.3 +8.1/D AmrcnS b LB 35.59 -4.4 -6.6 +7.7/ESequoiaSequoia x LG 136.26 -4.2 +.4 +4.9/ESeven CanyonsWldInnovtrInv d SW 20.08 -5.2 -5.9 +8.4/BSheltonCMCATFInc MF 11.18 +.4 -.6 +1.0/D CMCorValDrct LV 23.17 -1.5 -2.9 +6.3/E CMSP500IdxDrct LB 51.94 -2.6 +2.1 +11.0/A CMSPMdCpIdxDrct MB 25.95 -1.6 -2.2 +10.0/A CMSPSmCpIdxDrct SB 22.76 -1.7 +1.4 +11.6/ASitDivGrI d LB 16.63 -.9 +.5 +10.0/C LgCpGr d LG 41.57 -3.1 +2.5 +10.5/C MidCpGr d MG 18.12 -4.1 -1.3 +5.8/E MinnesotaTFInc SM 10.21 +.5 -.2 +2.2/A SmCpGr d MG 53.20 -4.6 -2.6 +4.5/E TFInc MI 9.46 +.5 -.1 +3.2/A USGvtSec UB 10.78 +.5 +.9 +1.0/DSmead FundsValI1 LV 48.29 +.8 +3.9 +9.4/B ValInv b LV 48.28 +.8 +3.6 +9.0/BSnow CapitalLSOppsA m MV 26.33 -1.8 -3.6 +7.1/C LSOppsIns d MV 26.66 -1.8 -3.3 +7.3/CSound ShoreShoreInv LV 43.46 -3.4 -4.7 +7.1/ESpirit of AmericaIncA m CL 11.41 -.4 -1.8 +3.5/B LgCpValA m LB 20.82 -2.9 -.8 +8.3/D MnTFBdA m MI 9.16 +.5 -.6 +2.0/A RlEsttIncGrA m SR 11.23 +1.4 -.2 +4.4/DState FarmBal MA 68.33 -.5 +.7 +6.7 BdIns CI 10.73 +.1 -1.8 +1.3 BdPrem m CI 10.73 ... -1.8 +1.2 EqBdPrem m MA 9.60 -23.8 -21.5 -1.4 EqIns LG 8.26 -27.5 -22.9 +1.0 EqPrem m LG 8.67 -27.2 -22.6 +1.1 Gr LB 80.71 -.5 +2.0 +10.5 Interim GS 9.75 +.5 +.1 +.4 IntlIdxPrem m FB 11.49 -3.3 -9.3 +4.1 LfPth2020Prem m TE 12.81 -.8 -2.3 +4.9 LfPth2030Prem m TH 13.42 -1.3 -1.8 +6.5 LfPth2040Prem m TJ 13.91 -1.6 -1.9 +7.9 LfPthRetPrem m RI 11.91 -1.0 -1.8 +4.2 MnBd MI 8.39 +.4 -.7 +1.5 SP500IdxIns LB 19.37 -2.5 +3.7 +11.9 SP500IdxPrems m LB 19.30 -2.5 +3.9 +11.8 SmCpIdxIns SB 15.75 -4.3 +.1 +10.7 SmCpIdxPrems m SB 15.41 -4.3 +.2 +10.7 SmMidCpEqIns SB 10.77 -4.9 ... +7.4 SmMidCpEqPrems m SB 10.07 -5.0 +.1 +7.4 TxAdvtgdBdPrem m MI 11.48 +.2 -.5 +1.7State StreetDiscpEMEqN b EM 7.65 +.8 -10.0 +3.4/ESterling CapitalMidValIns MB 17.78 -2.8 -7.3 +6.0/D NCIntermTFIns SI 10.39 +.4 -.8 +.9/C ShrtDrBdI CS 8.50 +.2 +1.0 +1.5/B StrtonMdCpVlIns MB 63.31 -1.4 -7.4 +7.3/C StrtonRlEsttIns SR 37.73 +3.0 +3.4 +7.3/A StrtonSmCpVlIns SB 82.16 -.1 -4.8 +9.2/B TtlRetBdIns CI 10.11 +.4 -1.8 +1.9/B VIIntermTFIns SI 11.36 +.4 -.8 +.8/D WstVIIntrmTFIns SI 9.70 +.4 -.7 +1.2/BStone HarborHYBdIns HY 7.69 -1.6 -.4 +5.0/CStralem FundEq d LB 10.10 -.9 +.4 +7.9/ET. Rowe PriceAfrcMdlEst d MQ 8.79 +2.6 -8.6 +4.2/C BCGr LG 100.79 -4.8 +4.7 +12.9/A BCGrAdv b LG 99.20 -4.8 +4.4 +12.6/A BCGrR b LG 95.44 -4.8 +4.2 +12.3/A Bal MA 23.65 -1.9 -1.3 +7.2 CATFBd MC 11.15 +.3 -.8 +2.0/C Comm&TeInv SC 96.78 -3.9 +.3 +12.1/A CorpInc TW 8.94 -.3 -4.6 +2.0/D CptlAprc MA 29.17 -.6 +3.1 +8.4/A CptlAprcAdv b MA 28.80 -.6 +2.9 +8.0/A CptlOpp LB 26.61 -2.6 +2.1 +11.2/A DivGr LB 45.20 +.6 +5.5 +11.6/A DivGrAdv b LB 45.14 +.6 +5.2 +11.3/A DivMdCpGr MG 29.91 -2.7 +1.7 +10.4/B EMBd d EB 11.02 -1.6 -7.8 +4.0/C EMLclCcyBd d XP 5.99 +.5 -9.1 +3.7/B EMStk d EM 38.69 +.6 -13.1 +10.3 EmergEurope d MQ 13.98 +1.4 -10.6 +5.9/B EqIdx500 d LB 72.36 -2.6 +2.2 +10.9/A EqInc LV 32.55 -.9 -.9 +10.2/A EqIncAdv b LV 32.46 -.9 -1.2 +9.9/B EqIncR b LV 32.39 -.9 -1.4 +9.6/B ErpnStk d ES 18.91 -1.9 -8.6 +.3/D ExtendedEqMktId d MB 28.28 -4.0 +.3 +10.7 FinclSvcs SF 27.67 +.1 -1.2 +9.7/A GNMA GI 8.85 +.6 -1.0 +.6/B GeorgiaTFBd SL 11.13 +.4 -1.0 +1.5/B GlbGrStk d WS 24.58 -2.1 -1.8 +10.7 GlbMltSectBd IB 10.98 +.1 -1.0 +4.0 GlbRlEstt d GR 19.76 +2.7 -1.4 +3.4 GlbStk d WS 37.60 -3.6 -1.2 +11.7/A GlbTech ST 15.11 -1.0 -10.2 +12.5/D GrStk LG 63.97 -4.9 +2.1 +11.4/B GrStkAdv b LG 62.40 -4.9 +1.9 +11.1/B GrStkR b LG 60.23 -4.9 +1.6 +10.8/B GrandInc LB 29.26 -.8 +3.6 +10.2/B HY d HY 6.32 -1.8 -1.6 +5.8/B HYAdv m HY 6.30 -1.9 -1.8 +5.6/B HlthSci SH 75.44 -4.6 +7.2 +8.5/B InProtBd IP 11.57 +.2 -1.9 +1.2/C InsAfrcMdlEst d MQ 6.08 +2.5 -8.4 +4.6/C InsCorPlus CI 9.90 +.4 -1.9 +2.0/B InsEMBd d EB 8.10 -1.4 -6.2 +4.8/A InsEMEq d EM 35.72 +.5 -13.0 +10.4 InsFltngRt d BL 9.90 -.4 +3.2 +4.8/C InsFltngRtF d BL 9.89 -.5 +3.0 +4.7/C InsGlbFocedGrEq d WS 11.80 -3.6 -1.1 +11.8/A InsGlbGrEq d WS 26.72 -2.1 -1.4 +11.1 InsHY d HY 8.42 -1.7 -1.3 +6.4/A InsIntlCorEq d FB 12.44 -3.0 -10.8 +4.4/A InsIntlGrEq d FG 22.28 -1.9 -10.5 +4.7/B InsLgCpCorGr LG 39.22 -4.7 +4.8 +13.0/A InsLgCpGr LG 39.48 -4.3 +7.0 +14.8/A InsLgCpVal LV 23.07 -1.1 -1.3 +9.5/B InsMdCpEqGr MG 56.46 -1.5 +3.6 +11.3/A InsSmCpStk SG 24.95 -1.8 +5.2 +12.3/B InsUSStructRsrc LB 13.21 -2.7 +2.2 +11.4/A IntlBd d IB 8.46 -.9 -5.0 +2.9 IntlDiscv d FR 61.63 -4.4 -12.8 +7.6 IntlEqIdx d FB 12.95 -2.4 -10.4 +3.7/B IntlStk d FG 16.72 -1.9 -10.4 +4.6/B IntlStkAdv m FG 16.73 -1.9 -10.7 +4.3/B IntlValEq d FV 13.12 -3.0 -13.2 +.8/D IntlValEqAdv m FV 13.32 -3.1 -13.5 +.5/E IntlValEqR m FV 13.11 -3.1 -13.7 +.2/E Japan d JS 14.15 -5.6 -6.4 +11.2/A LatinAmerica d LS 22.73 +.7 -6.2 +13.3 MdCpGr MG 90.15 -1.5 +3.6 +10.7/B MdCpGrAdv b MG 87.33 -1.5 +3.3 +10.4/B MdCpGrR b MG 84.61 -1.5 +3.1 +10.1/B MdCpVal MV 29.83 -2.3 -1.9 +9.9/A MdCpValAdv b MV 29.64 -2.4 -2.1 +9.6/A MdCpValR b MV 29.13 -2.4 -2.3 +9.4/A MrylndShTrTFBd SS 5.13 +.1 +.2 +.3/D MrylndTFBd SL 10.44 +.4 -.6 +2.0/A NJTFBd MJ 11.71 +.4 -.3 +2.3/C NYTFBd MY 11.24 +.3 -.7 +1.8/B NewAmericaGr LG 50.48 -4.8 +5.1 +12.1/A NewAmericaGrAdv b LG 49.30 -4.8 +4.8 +11.8/A NewAsia d PJ 16.70 +2.4 -14.6 +6.7/C NewEra SN 33.88 -4.3 -7.2 +5.6/B NewHorizons MG 57.90 -4.1 +10.1 +15.5/A NewInc CI 9.04 +.4 -2.2 +1.3/C NewIncAdv b CI 9.02 +.3 -2.5 +1.0/D OverseasStk d FB 10.12 -2.8 -10.5 +4.3/A PersonalStrBal MA 23.49 -1.6 -1.2 +7.3 PersonalStrGr AL 33.48 -2.2 -1.4 +8.7 PersonalStrInc CA 19.06 -1.1 -1.0 +5.8 QMUSSmCpGrEq d SG 35.39 -3.8 +1.4 +10.8/C RlAsts d IH 11.00 -1.6 -5.6 +7.3 RlEstt d SR 27.90 +3.3 -.9 +3.7/E RlEsttAdv m SR 28.25 +3.2 -1.2 +3.4/E Rtr2005 TA 13.46 -1.0 -1.4 +5.0 Rtr2005Adv b TA 13.38 -1.1 -1.6 +4.8 Rtr2005R b TA 13.44 -1.0 -1.8 +4.5 Rtr2010 TA 18.03 -