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

HOLIDAY EDITION $3.00 705252000753THE SUNCrosswords ........10 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ..............4 Local News .......1-6 Classifieds ......7-12NEWS WIREComics/Puzzles ....4-6 Nation/ World .....2 Sports ..............7-8 PEACE PRIZE AWARDED TO PARKLAND SURVIVORSVol. 126 | Issue No. 326 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $3.00 AN EDITION OF THE SUNThursday, November 22, 2018Pulitzer Prize winner2016 CHARLIE SAYSBe thankful!CALL US ATFIND US ONLINE941-206-1000www.yoursun.comINDEX By PAM JOHNSONSUN CORRESPONDENTSydney Hampton wanted to meet celebrities. The Venice High School senior wished for a trip to Los Angeles to the E! Peoples Choice Awards. As if someone waved a magic wand, Sydney, her mother, Eileen, and her brother, Hunter, boarded a ” ight to L.A. Nov. 9. But the arduous journey to get there began six years earlier. Derin Hampton, Eileens husband and the father of Sydney and Hunter, was attending Hunters bar mitzvah, when he felt too nauseated to enjoy the refreshments. A trip to the doctor, and then to Sloan Kettering Cancer Center in New York, gave the family the dreaded news. Forty-year-old Derin had a rare cancer, cholangiocarcinoma, affecting the extrahepatic bile ducts outside the liver.Wish granted: Family takes a break with Hollywood starsWISH | 4 YOUR GUIDETOTURKEYDAYBy CHRISTY FEINBERG SENIOR WRITERTheres a lot going on today. Parades. Football. Turkey. Beer. Football. Pie. Beer. Football, leftovers, egg nog ƒ We understand. So we wont waste more of your time. Heres what you need to know to look a little smart(er) in front of relatives today:PARADE INFO WHO IS PLAYING FOOTBALL TODAY? TURKEY EMERGENCY THANKSGIVING LEFTOVERS FREE DINNERSThe Macys Thanksgiving Day Parade begins at 9 a.m. today on NBC. Parade fun facts (these will either make you look smart or creepy, so know the room) What is a balloonicle? Funny you should ask (cue the smart-sounding theme music) ƒ A balloonicleŽ is a balloon and a vehicle ƒ thus, like a bad Hollywood couple, the names are merged to become a new word in our language: balloonicle. How big is Charlie Brown? Im glad you asked. He is about as tall as a four-story building. Is Charlie Brown bigger than Olaf? I dont know how I feel about this answer. But Olaf is taller than Charlie Brown. Olaf is 60 feet tall „ 14 feet taller than Charlie Brown. Call the Butterball Hotline at 1-800-BUTTERBALL. Text your questions to 844-877-3456. If your hands are gooey with giblets, you can turn to Alexa for help. Say, Alexa, open ButterballŽ or Alexa, ask Butterball.Ž Then, ask Alexa your question. Disclaimer: If you do not have the Alexa device, this is not an option for you. You laugh, but someone is going to ask her for help and wonder why theres no response. Actual Butterball expert tips € Dont thaw the bird in the bath tub while bathing the kids. Thaw it in the fridge over several days (If you have failed to do so, remember this next year). € Do not cook a 30-year-old turkey. € Do not break all the bones in the bird to make it “ t into your pan. € Also, do not wash your turkey with soap. € Do not use a chain saw to carve the turkey. € De“ nitely dont carve your soapy turkey „ the chainsaw oil prevents bubbles. We made up Just smell it? Sure, you can smell your leftovers. But “ rst, make sure those leftovers were refrigerated within two hours. The U.S. Department of Agriculture says you can keep leftovers up to four days in the fridge. Frozen leftovers should be eaten within four months. Southwest Florida is “ lled with kind, generous people providing free meals today: € 11 a.m. to 3 p.m. Englewood food truck Mini City at Beach Liquors, 1600 S. McCall Road, Englewood, will put on a free Thanksgiving dinner for the less-fortunate. € Noon to 3 p.m. at Gulf Cove United Methodist Church, 1100 McCall Road, Port Charlotte (Gulf Cove area). No reservations. Volunteers are welcome. For more information, contact the church at 941-697-1747 or GulfCoveUMC@gmail.com, or visit GulfCoveChurch.com. € Noon to 4 p.m. at Englewoods End Zone Sports Grille. The Anders family has been continuing this tradition for six years at The End Zone, 2440 S. McCall Road. € 1 p.m. to 4 p.m. at New Hope Community Church of North Port, 5600 S. Biscayne Drive. The church is coordinating meals with four other area churches that will also serve anyone who is hungry and has no place to go. They include: First Alliance Church, 20444 Midway Blvd. Port Charlotte; Wellspring Church, 2694 Crittendon St. North Port; Christ Lutheran, 701 N. Indiana Ave. Englewood; and Go Church, 590 Tamiami Trail, Port Charlotte. Contact event coordinator Larry Grant at 941-549-3902 or thanksgiving@hopefornp.org to help with either a donation or to volunteer your time. € 1 p.m. to 4 p.m. at Christ Lutheran Church, 701 N. Indiana Ave., Englewood. For children, there will be a bounce house, activities and games. Meal delivery is available by calling 941-474-1989. The church is providing this dinner as a satellite location for the New Hope Church of North Port. The Chicago Bears and Detroit Lions kick off at 12:30 p.m. on CBS. The Washington Redskins and Dallas Cowboys play at 4:30 p.m. on FOX. And the Atlanta Falcons will take on the New Orleans Saints at 8:20 p.m. on NBC. Thanksgiving Guide continued on page 5Inside todays paper you will “ nd stacks of moneysaving ” iers and o ers that will undoubtedly help you kick your holiday shopping into high gear. In order to accommodate the large paper and deliver these o ers on time, todays Sun looks a little di erent. Some regular features, like obituaries, police beat, the stock listings, lottery and weather, are not in todays paper. By the way, the forecast today is for a high of 79 with little chance of rain. The News Wire and Sports sections have been combined into one. All of your favorite features will return to normal Friday. From all of us at your hometown newspaper, Happy Thanksgiving to you and yours.„ Jim Gouvellis, Executive EditorWhy your paper looks different todayBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITORToday, the true barginistas will skip dessert or eat it while in line at JC Penney before the department store opens at 2 p.m. JC Penney is leading the pack of brick-and-mortar stores attracting early Thanksgiving shoppers. The department store is giving coupons with mystery discounts. The luckiest of shoppers could receive a $500 coupon off any purchase. Locally, JC Penney is hoping to capture thousands of shoppers in Charlotte and Sarasota counties who will be among 137.4 million consumers planning to shop beginning Thanksgiving Day and keep going right through the weekend. Last year, in the 24 hours of Thanksgiving night through Black Friday, shoppers spent a record $5 million in the United States. This year may be even better „ Black Friday falls on a full moon. That moon will be shining brightly when JC Penney “ nally closes at 10 p.m. Friday. But the doors will reopen at 8 a.m. Saturday, to extend the Black Friday savings. What will customers be looking for? Everything you need to succeed FRIDAY READY, SET, SHOP SHOPPING TIPS1. Protect your credit card info. Replace a bulky purse with an RFID (shield wallet or sleeve „ hey, they make Identity Stronghold wallets in Englewood!) to prevent credit card numbers and pin numbers from being stolen through electronic means. Wear a crossbody bag. or keep your credit cards in your front pocket. 2. Be bold Ask if additional coupons, discounts, rebates work on Thanksgiving, Black Friday and Cyber Monday. Dont be lazy, organize and send in the rebates. Only 50 percent of shoppers ever send in rebates.MORE ON PAGE 5FRIDAY | 5After father dies of cancer, student diagnosed with different rare form of disease PHOTO PROVIDEDLate night talk show host Jimmy Fallon came up to Sydney Hampton and asked her where her tiara was.The Parkland students who created an international movement to raise awareness for gun violence after a deadly school shooting were awarded the International Childrens Peace Prize on Tuesday. See The News WireTHE SUNCHARLOTTE ENGLEWOOD NORTH PORT

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018The 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 Charlotte County holiday schedule: € Charlotte County government business oces, including the Murdock Administration Center … Closed. € Punta Gorda/Englewood Beach Visitor & Convention Bureau Oce … Closed. Visitors looking for activities to do can either visit PureFlorida.com or call 1-800-652-6090. € Charlotte Utilities Department (Water & Sewer) customer service will be closed. You can still pay your bill at www. CharlotteCountyFL.gov (select Utilities in the Popular Links) or at 941-764-4300. Standby sta 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. Oce closed Thursday and Friday. € Charlotte County Transit … Closed. € All Human Services Oces … Closed. € Community Services Administration Oces … Closed. € Charlotte County Library Administration and History Services Oces … Closed. € Port Charlotte, Punta Gorda, Englewood Libraries … Closed. € Mid-County Regional Library … Closed Thursday. Open Friday € Capt. 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 Oces … Closed. € Charlotte Sports Park County Oces „ Closed. € Fire/EMS Headquarters will be closed … All other stations will be open. € The Charlotte County Sheris Administrative and District Oces will be closed Thursday and Friday. There will be no change in County Jail visitation hours, which will be held all day Thanksgiving. Englewood Water District oces will be closed Friday. Englewood Area Fire Control District administration oces will be closed Thursday and Friday. Sarasota County: € Sarasota County Government oces, including the Florida Department of Health in Sarasota County, will be closed Thursday and Friday for the Thanksgiving holiday. € Sarasota County Area Transit (SCAT) regular services will be suspended on Thanksgiving Day. The SCAT administration oce and downtown transfer station customer service window will be closed Thursday and Friday. Full bus services will resume a normal schedule Friday. € Trash collections. There will be no collection Thursday for Sarasota County customers. Residents with Thursday pickup will get service Friday. Customers with Friday pickup will get service Saturday. Place materials at the curb by 6 a.m. the day of pickup. € The Central Sarasota County Land“ll and the Citizens Convenience Center will be closed Thursday and Friday. The Citizens Convenience Center at 4010 Knights Trail Road, Nokomis, will be closed Thursday but will be open Friday, from 8 a.m. to 5 p.m. All three centers will be open Saturday. € Libraries and Historical Resources will be closed Thursday and Friday. Normal hours apply Saturday. € Knight Trail Park pistol and ri”e range will be closed Wednesday and Thursday. Friday hours will be 9 a.m. to 4 p.m. € Recreation centers will be closed Thursday and Friday. CLOSED FOR THANKSGIVING HOLIDAY LOCAL/REGIONAL NEWS Closed on Thanksgiving Day so that our employees may enjoy time with their families. SHOP TOMORROW 8 A.M. 9 P.M. OR TODAY ON DILLARDS.COM TAKE AN EXTRA 50%OFFENTIRE STOCK MENS PERMANENTLY REDUCED APPARELENTIRE STOCK PERMANENTLY REDUCED HANDBAGS & SMALL LEATHER GOODSTAKE AN EXTRA 50%OFF ENTIRE STOCK PERMANENTLY REDUCED HOME & LUGGAGETAKE AN EXTRA 50%OFF IN STORE ONLY MENS SPORTSWEARFrom Murano, Perry Ellis and more.40%OFF ENTIRE STOCK LADIES PERMANENTLY REDUCED INTIMATE APPAREL & SLEEPWEARTAKE AN EXTRA 50%OFF IN STORE ONLY ENTIRE STOCK CHRISTMAS TREES & TRIMMINGS40%OFF IN STORE ONLY ENTIRE STOCK FIESTA DINNERWARE30%OFFIN STORE ONLY MENS GIFTS40%OFF Mens DepartmentSELECT LADIES & MENS SUNGLASSES30%OFF 20%SAVEON YOUR BEAUTY OR FRAGRANCE PURCHASE OF $100 OR MORE.*Excludes Chanel. FRIDAY, NOVEMBER 23 IN STORE ONLY EXTRA SAVINGS LIMITED TIME! TAKE AN EXTRA 50%OFF SELECT LADIES DESIGNER HANDBAGS$149 IN STORE ONLY ENTIRE STOCK MENS DRESS SHIRTS & TIES30%OFF ENTIRE STOCK LADIES PERMANENTLY REDUCED JEWELRY & WATCHES*Must be a single transaction net purchase. Cannot be combined with any other offer. Selection varies by size and store. Products shown are a representation of merchandise available. PLUS, THESE GREAT SAVINGS! IN STORE ONLY LADIES & MENS COLD WEATHER ACCESSORIES40% OFFEXCLUDES UGG THE NORTH FACE & SMARTWOOL adno=3627859-1

PAGE 3

The Sun | Thursday, November 22, 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 | Thursday, November 22, 2018 We joked that other people got fast cars for their midlife crisis,Ž Eileen said. After surgery, chemotherapy and radiation, Derin was cancer-free for three years. Then their hopes were dashed when the cancer returned to the same place. Derin was always upbeat about it. He never worried. He lifted me up. He continued to work. To look at him, you would never know he had cancer. He would say, its just another bump in the road. I think thats where my daughter got her positive spirit,Ž Eileen said. Derin died two years later, three days after Sydneys 17th birthday. Three months later Sydney was diagnosed with another rare form of cancer, undifferentiated pleomorphic sarcoma. It is a cancer of soft tissue characterized by the cancerous cells not resembling the tissue on which they grow. She was lifting weights when she noticed an indentation in her arm. She thought it was a torn muscle,Ž Eileen said. They paid a visit to Dr. Harold Johnson, who by this time felt like an old, trusted friend. After several tests, it was determined to be cancer and Sydney was scheduled for treatment at Johns Hopkins All Childrens Hospital in St. Petersburg and Mof“tt Cancer Center in Tampa. I about ”ipped my lid. I was hysterical,Ž Eileen said. But Sydney kept her cool. She told her mother, If I live, Ill have you. If I die, Ill have daddy.Ž My “rst instinct was to go out of state to “nd the best treatment. But after researching, I saw that All Childrens was the best. Her surgeon was brilliant,Ž Eileen said. After such an intense experience, it is not surprising Sydney was interested in having some fun. When Sydney wished to go to the E! Peoples Choice Awards, Make-AWish Southern Florida made it happen. The day she left Venice for Los Angeles, her classmates surpr ised her with a sendoff. My teacher told me it was time to leave. I knew a couple of people would be there, but I was surprised by the band and so many people,Ž she said. The E! Peoples Choice Awards, which recognizes entertainers who are selected by the general public through online voting, is held annually in L.A. Some of Sydneys favorite stars were honored this year and she got to see it in person. It was pretty fun,Ž Sydney said. There were lots of lights, lots of cameras.Ž And lots of celebrities. Jimmy Fallon came up and asked me where my tiara was,Ž she said. She got a chance to meet her all-time favorite actress, Shay Mitchell, who plays Emily Fields in Pretty Little Liars.Ž Other celebrities she met were Terry Crews, Rebecca Lang Crews, Ryan Eggold, Katherine McNamara, Harry Shum Jr. and Camilla Mendes, both at the awards ceremony and at after-parties. Every minute of their three-day trip to L.A. seemed to be “lled. We were so busy we didnt have time for a sitdown dinner, so we drove through Burger King in a limo,Ž Eileen said. The best part of the trip for me was watching my daughter experience her dream,Ž Eileen said. Sydney described the trip as an added experience I wouldnt have had if not for Make-A-Wish.Ž Since 1983, Make-AWish Southern Florida granted 12,000 wishes for children who have critical illnesses. We feel like wishes matter. The wish is an important part of the healing process. Its necessary for the wellbeing of the children and their family members,Ž said Richard Kelly, chief operating of“cer of Make-A-Wish Southern Florida. Now back at home, both Eileen and Sydney say they would like to volunteer for the organization that made a difference in their lives. Eileen, who wants to be a wish granter, said, I was completely unaware of how many kids are sick with cancer. All these kids are so strong. The nurses who take care of them are just incredible. One of Sydneys nurses came into her room to play Uno with her. Every nurse goes above and beyond. Another nurse brought an item given to her by a former patient that she passed on to Sydney. The patient called it his cancer-“ghting hoodie. Sydney wore it all the time.Ž Although she will have to have scans every three months, Sydney is looking forward to her future, which includes college, starting a family and volunteering with Make-A-Wish.WISHFROM PAGE 1 PHOTO PROVIDEDHunter, Sydney and Eileen Hampton get ready to celebrate celebrities at the annual E! Peoples Choice Awards in Los Angeles. FROM PAGE ONE adno=3629984-1 The Nov. 22, 2018 Best Buy print ad has an error. The HP Desktop 460-P214 (SKU: 6298323) on page 13 is no longer available for purchase. We apologize for this error.adno=3632052-1 adno=36321301 a Fixed income, increasing expenses. DONATE TODAYVisit CFSarasota.org or call 941-556-2399or mail to Season of Sharing, 2635 Fruitville Road, Sarasota, FL 34237THE COMMUNITY FOUNDATION OF SARASOTA COUNTY, INC. IS A REGISTERED 501(C)(3) NON-PROFIT CORPORATION. A COPY OF THE OFFICIAL REGI STRATION AND FINANCIAL INFORMATION MAY BE OBTAINED FROM THE DIVISION OF CONSUMER SERVICES BY CALLING TOLL-FREE 1-800-435-7352 (OR 1-800-352-9832 EN ESPANOL) OR GOING ON THE DEPARTMENTS WEBSITE WWW.800HELPFLA .COM. REGISTRATION DOES NOT IMPLY ENDORSEMENT, APPROVAL, OR RECOMMENDATION BY THE STATE. ONE HUNDRED PERCENT (100%) OF THE DONATION IS RECEIVED BY THE COMMUNITY FOUNDATION OF SARASOTA COUNTY, REGISTRATION #CH2 471.Card Number ____________________________________________________________________ Exp. Date __________________ Security Code ______________________ Name on Card (please print) ______________________________________________________ Phone _____________________ Email _______ _______________________ Billing Address __________________________________________________________ City _________________________ State ____________ Zip ____________________ Signature ________________________________________________________________________ Please mail this form with your credit card information or check to: CFSC/Season of Sharing Fund, 2635 Fruitville Road, Saraso ta, FL 34237I would like to make a gift to Season of Sharing of $ ____________________ Designate my gift to the following county: Sarasota Manatee Charlotte DeSoto Where most needed in the four counties My check payable to CFSC/Season of Sharing Fund is enclosed. I would like to charge my gift to my: Visa MasterCard Discover American ExpressWith your help, Season of Sharing provides funds to help individuals and families living on the economic edge in our community, ensuring a solution, not homelessness. This fund ensures that members of our community still have a roof over their heads. This year, thanks to a matching opportunity from The Patterson Foundation, every $500,000 raised this year will be met with an additional $100,000. Also, when the campaign reaches $1 million, Community Foundation of Sarasota County will contribute another $100,000, as well as anot her $100,000 as a capping gift to achieve $2 million to assist those most vulnerable in our community. EVERY GIFT MATTERS.As a community, we can provide a helping hand. We believe that everyone can be a philanthropist, and because of support from Season of Sharing partners, all of your donation „ 100% „ goes directly to those who need it.SOURCE: ALICE REPORT 2017 UPDATE4 OUT OF 10 PEOPLE in our community are ONE PAYCHECK AWAY from being homeless.Together, we can make a difference. Thanks to the continued support of The Patterson Foundation, every $500,000 raised is matched $100,000. Also, when the campaign reaches $1 million, Community Foundation of Sarasota County will contribute another $100,000, as well as another $100,000 as a capping gift to achieve $2 million to assist those most vulnerable in our community. DONATE ONLINE TODAY AT CFSARASOTA.ORG

PAGE 5

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 5 Maybe the $20 sterling silver diamond earrings and rings; or the 55-inch LG UHD 4K LED TV for $399.99. How about 50 percent off toys including Disney, Nerf, and Barbie, and a Fitbit Versa Smartwatch for $149.95. Or maybe something practical, like the Bissell Cleanview upright vacuum for $69.99 Sephora „ the makeup shop inside of JC Penney „ is offering sale products at $15 and under starting through the Sephora smartphone app. Sephora members get 20 percent off in stores and online using the code VIBONUS.Ž But JC Penney isnt the only game in the Port Charlotte Town Center mall. Just across the childrens play pit, Bealls employees hope JC Penney shoppers will come on over and continue their shopping. Bealls is open from 5 p.m. to 11 p.m. on Thanksgiving Day, and reopens at 6 a.m. on Black Friday. For the “rst time ever, Bealls doorbusters on both days include the ability to use 10, 20 and 30 percent off coupons found in the newspaper on BOBŽ and BEVŽ brands and extreme valuedŽ items that dont generally go on sale. Bealls Black Friday deals include Reel Legends, Nine West handbags, and bath towels. How about a Palm Island 5-foot Pre-Lit Palm Tree? Theres also cookware, Pearl Flatware (87-piece set), TRU dual coffee makers and a new selection of Tervis Tumblers.Roving registersThere are also some changes this year at Walmart For the “rst time, at least “ve or more employees will be walking the ”oor with hand-scanning devices that allow shoppers to pay instantly instead of waiting at cash registers. Shoppers can also go on www.walmart.com for Black Friday sales on Thanksgiving Day, order what they want, and pick items up at the store before Christmas. There are deals on the iPhone 6 on Straight Talk Wireless, TCL 65-inch Class 4K HDR Roku Smart TVs, Samsung 32-inch Class HD Smart TVs and hoverboards. At Kohls shoppers receive $15 Kohls Cash for every $50 spent on Black Friday „ instead of the usual $10 Kohls Cash. Stores open 5 p.m. Thanksgiving Day. Online Black Friday sales have already begin. Customers can save an extra 20 percent Thanksgiving Day during the pre-sale with the code GOSAVE20.Ž On sale at Kohls is the Amazon Echo 2nd Generation for $69 (a $30 savings) plus earn $15 Kohls Cash. Shoppers can save $100 on the Microsoft Xbox One S 1TB Minecraft Creators Bundle for $199.99 plus earn $60 Kohls Cash. Long lines are the normal state of affairs at Target and nearby Best Buy in Port Charlotte. Hardcore shoppers are at the front of the line on Thanksgiving morning to buy the lowest-price computers and televisions. While waiting, shoppers can also scope out other items in Targets 47-page ad spread and Best Buys 52-page Thanksgiving and Black Friday sales ad. Target, open from 5 p.m. Thanksgiving until to 1 a.m., is offering free two-day shipping on all orders with no minimum. Target reopens at 7 a.m. on Black Friday morning. Target is offering REDcard holders early access to more than 100 Black Fr iday deals at www.Target.com. Best Buy is offering free standard shipping on all orders with no minimum. Best Buy is open the same hours on Thanksgiving as Target but reopens at 8 a.m. on Black Friday morning. Best Buy is offering $150 off for activating an installment plan on the iPhone XR and iPhone XS Max, with AT&T, Sprint or Verizon. Meanwhile, Target shoppers can get a better deal by receiving a $250 gift card when activating an iPhone XS or iPhone XS Max with Sprint, Verizon or AT&T. Target also beats Best Buy on the Xbox One S-1TB Minecraft Bundle. Both stores discounts on the bundle that can save you about $200, but Target has an extra carrot „ a Target $20 gift card. The Roku Streaming Stick „ which allows you to stream TV shows, movies, and music from subscription services like Net”ix, Hulu Plus, Amazon Instant Video, Spotify, and more „ is available for $20 off at major retailers. At Walmart Roku will release a new limiteddition Roku SE streaming player in stores on Black Friday for just $20. All Roku TV partners will be offering a variety of deals on Roku TVs found at Best Buy, Walmart and Target. Dozens of stores including Sams Club Home Depot and Lowes are staying closed on Thanksgiving, but most including Amazon are already offering early Black Friday sales online.Ever try NerdWallet? Cardpool?For those trying to compare the best prices, www. NerdWallet.com analyzes Black Friday ads from several retailers and compares it to the Black Friday deals from years past. The NerdWallet app tells which retailers actually sold products marked as Black Friday deals at the same or lower prices earlier in November. Smartphone users should adjust the settings on the mobile device to authorize push noti“cationsŽ from stores they plan on visiting. The noti“cations tell customers if there are any unadvertised ”ash salesŽ or deals they offer on Black Friday. Other online tools include www.cardpool. com and Swapagift.com. These companies allow a customer to buy, sell and trade discounted gift cards. The services determine the amount to be paid based on the popularity of the card that is being sold, and both sites sell gift cards at a discount. Its a good option for people who often shop at the same store and want to maximize their savings. According to www.blackfriday.com, shoppers should map out the money-saving perks before going online or in stores. While www. amazon.com is offering great online sales with free shipping, customers can still do better in some instances by looking for deals that include store gift cards (Target) or Kohls Kash for making the same purchase. PHOTO ILLUSTRATION BY ELAINE ALLEN-EMRICHShoppers all over Charlotte, Sarasota and DeSoto counties will be out shopping for bargains Friday.FRIDAYFROM PAGE 1 WHEN DO STORES OPEN? See list of opening times online at www.yoursun.com.SURVIVING BLACK FRIDAY CONT.3. Know each store policy. For example: Walmart doesnt price match goods from competitors. However Walmart stores will price match items found cheaper at www. walmart.com. 4. Situational awareness. Ensure your safety by looking at the nearest exit if you should need to leave quickly. Park at side entrances at the mall, which is less busy. Park in a well-lit area. 5. Guard your goods. Dont let your bags or purse dangle. Hold your bags close to the front of your body so no one can snag them and run. 6. Dont be a victim. Remove your home address from your vehicles GPS. Replace it with a local gas station near your home. This way if your vehicle, with your automatic garage door opener is stolen, you arent leading a criminal to your home while you are unaware and still shopping. 7. Distinguish wants from needs. Make a list of must-haveŽ items and a plan B substitution for sold out gifts. Lists stop your from wasting time browsing. 8. Dont get pushed around. Clerks working on commission sometimes use aggressive tactics to force you to buy something. Be firm, but polite. Repeatedly use phrases like No thank youŽ or not todayŽ to stop them. 9. Get shopping smartphone apps. Apps guide shoppers to items they want in stores and online. Amazon app users can scan a bar code to easily compare prices. 10. Save receipts. Some stores charge a restocking fee. Others have a 30-day policy „ or suspend the price-matching policies for Thanksgiving and Black Friday sales. For example, Discover cardholders enjoy price protection benefits; if they find a lower price at any store within 90 days of a purchase on their Discover card, Discover will refund the difference, up to $500 on eligible items. 11. Be a part of a cover-up. Use a blanket or sheet to hide belongings when returning to your vehicle, especially if you are going to other stores or to run errands after shopping. 12. Gear up for the shopping craze. Use a fully charged cellphone, especially when working with a group. Some stores have charging stations. 3. Spot Skimmers. Thieves target gas stations and ATM machines to try to get your credit card information and pin number. Dont use a machine that has extra wires or looks suspicious. 14. Bring your sense of humor. Some people will steal your parking spaces, cut in line and even start a fight. They dont call them doorbusters for no reason. FROM PAGE ONE Oh no! Someone brought up politics. Here are a few fun, Thanksgiving-related facts: What are the six states that produce two-thirds of the turkeys in America, according to the U.S. Census? 1. Minnesota, 42 million 2. North Carolina, 32.5 million 3. Arkansas, 26.5 million 4. Indiana, 20 million 5. Missouri, 18.8 million 6. Virginia, 16.8 million How many towns are named for Turkey? Theres Turkey, North Carolina, which makes sense since that state is the No. 2 producer of turkeys in the United States. Theres also Turkey Creek in Arizona, Turkey City in Texas, and a Turkey Creek Village in Louisiana „ three states that are not in the top six for producing turkeys, according to the Census.THANKSGIVING GUIDEFROM PAGE 1 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/ 22 / 20 1 8 3130 NOTICE OF SALE PIT STOP 1601 S MCCALL RD ENGLEWOOD FL 34223 941 475-5838 DATE OF SALE 12 12-18 @ 9:00 AM $2963.33 2000 LANDROVER VIN# SALTY1244YA268995 Publish: 11/22/2018 403598 3632063 3138 OTHER NOTICES N O TI C E O F AVAILABILITY O F BID SPECIFICATIONS REQUEST FOR BIDS CHARLOTTE COUNTY, FLORIDA The County of Charlotte will be receiving sealed bids at the Purchasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for: BID NO. 2019000042 MULTI-USE PATH SOUTH COUNTY REGIONAL PARK This is for the services of a firm to construct an approximate 9,4 48 lineal feet of an eight-foot wide multi-use athway (MUP) at South County Regional Park (Punta Gorda). The estimated budget is $200,000. The license(s) required to perform these services for this project are: Certified Building; Certified Gen eral; Certified Underground Utilities; Registered Building; Registered General; or Registered Under ground Utility. PRE-BID CONFERENCE: 10:00 a.m., DECEMBER 5, 2018 ADMIN ISTRATION COMPLEX BUILDING B … ROOM 106-B BID OPENING: 2:00 p.m., JANUARY 9, 2019 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained by accessing the Charlotte County Purchasing Divisions website at https://purchasingbids.charlottecountyfl.gov under Purchasing Bids OnlineŽ, document number 190422. Any questions can be answered by contacting Carole A. Smith, CPPB, Senior Contract Specialist a t 941.743.1380 or email: carole.smith@charlottecountyfl.gov Publish: 11/22/2018 163352 3632208 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! adno=3631880-1 Assisted Living Facility License #12918 841 VENETIA BAY BOULEVARD | VENICE, FL 34285 TUSCANGARDENS.COM INDEPENDENT LIVING | ASSISTED LIVING | MEMORY CARE The dierence is clear at Tuscan Gardens „ there truly is no comparison. With Signature Dining and Life Enrichment programs providing a ”avorful, ful“lling senior living lifestyle „ plus spacious luxury suites and dedicated, experienced leadership „ youll “nd a meticulously crafted community with a unique culture created for exceptional comfort, convenience and personal care. Call 941-275-9505 to learn about our ALL-INCLUSIVE RATE LOCK today „ limited-time oer and availability! expertsIN EXCELLENCE.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018 The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 7 Luxury has its Rewards! Package Rebates up to $3,000 Earn a $1,000 Rebate or FREE Wolf Gourmet Products 1, 2, FREE Promotion FREE Dishwasher or Ventilation System Build Your Own Package Deal! Purchase or more kitchen appliances and get package discounts and big rebates! H 70 x W 353/4Ž x D 31Ž22.6 cu.ft. French Door Refrigerator SALE! $1,899 , RF24FSEDBSR SALE! $1,399 , RF263BEAESR H 683/8 x W 353/4Ž x D 333/4Ž H 697/8Ž x W 353/4Ž x D 311/4Ž27.9 cu.ft. French Door Refrigerator 22.2 cu.ft. French Door Refrigerator 24.6 cu.ft. French Door RefrigeratorH 70Ž x W 353/4Ž x D 331/2Ž SALE! $1,999 , LFXS28968S SALE! $2,399 2 2 , 3 9 9 9 PYE22KSKSS SALE! $999 GSS25GSHSS H 691/2 x W 353/4Ž x D 321/4Ž 25.5 cu.ft. French Door RefrigeratorH 685/8Ž x W 353/4Ž x D 335/8Ž SALE! $999 9 9 9 9 9 9 RF260BEAESG Counter-Depth Counter-Depth25.4 cu.ft. Side by Side Refrigerator We Service What We Sell! est. 1954 Copyright Bill Smith, Inc. 2018. All rights reserved. *See store for details. Finance offers available to approved applicants on retail sales only. Minimum or equal payments required. Price Match Guarantee does not apply to internet quotes, companies in bankruptcy, outlet stores, warehouse-type reduced service companies, early-bird specials, limited time offers or limited quantity items. If you find an identical model i n a carton from a local stocking dealer we will refund the difference. Factory rebates elegible on applicable models only. No d ealers. Closeout specials in limited quantities. All models not at all locations. Prices valid through 11/22/18. Manufacturer rebates valid through date of Ad. See store for additi onal details. BILL SMITH SERVICE CENTER Toll-free: 800.226.1127 Lee: 239.334.1121 APPLIANCE PARTS Toll-free: 888.229.3862 Family Owned & Operated Since 1954 134 1st Place Readers Choice Awards Lowest Price Guaranteed 12, 18 & 24 Months No-Interest Financing Largest Brand Selection Company Owned Service Center est. 1954Appliance & Electronics BillSmith.comPlease visit SteamMATCHING DRYER SALE! $949 9 9 4 4 9 9 WASHER WM4370HWA SALE! $949 9 9 9 9 4 4 4 9 9 9 DRYER DLEX4370W27Ž 7.4 cu.ft. Capacity Dryer 27Ž 4.5 cu.ft. Ultra Large Capacity Washer MATCHING DRYER SALE! $429 4 4 2 2 9 9 WASHER GTW330ASKWW SALE! $429 4 4 4 2 2 2 9 9 9 9 DRYER GTX33EASKWW27Ž 3.8 cu. ft. Top Load Washer 27Ž 6.2 cu. ft. Capacity Electric Dryer Deep Rinse Turbo Steam SteamMATCHING DRYER Steam SALE! $599 5 5 5 5 9 9 9 9 9 9 9 9 WASHER WF45N5300AW SALE! $599 5 5 5 5 9 9 9 9 9 9 DRYER DVE45N5300W7.5 cu.ft. 10-Cycle Electric Dryer 4.5 cu.ft. 8-Cycle Front-Loading Washer7.4 cu.ft. Capacity Electric Dryer 5.2 cu.ft. 13-Cycle High-Efficiency Top-Loading Washer SALE! $649 6 6 6 6 4 4 4 9 9 9 9 WASHER WA52M7750AW SALE! $649 6 6 6 6 4 4 4 4 9 9 9 9 DRYER DVE52M7750W SALE! $399 3 3 3 9 9 9 9 9 9 GDF520PGJWW 30Ž Freestanding Range 5.3 cu.ft. Conventional Oven 30Ž Freestanding Electric Range 3 Preset Options, Warming Center 30Ž Freestanding Electric Range EasyClean, SmoothTouch’ Controls 24Ž Full Console Dishwasher SALE! $449 4 4 4 4 4 4 9 9 9 WHITE SHE3AR72UC SALE! $549 5 5 5 4 4 4 9 9 9 STAINLESS SH3AR75UC F Fa mi lOned est1954 G G G GD DF GDF 520 5 PG PG J J WW W W W WW Full Console Dishwasher 4 Wash Cycles, 16 Place Setting, Adjustable Upper Rack, Sanitize, Steam Pre-Wash Otd 12 12 18 8 24Mth Fully Integrated Dishwasher StormWash’, FlexLoad’ Racking, Touch Control, Autorelease’ Door SALE! $499 4 4 9 9 9 9 9 JB645DKWW SALE! $649 LRE3193ST SALE! $549 5 5 5 4 4 9 9 NE59M4320SS SALE! $479 4 4 4 7 7 7 9 9 9 9 DW80K5050US ActiveWash Pre-Treat Built-in Sink Stainless or Black Stainless Stainless, Black Stainless or WhiteConvection Oven for Superior Results FlexZone Drawer 290-420Big capacities, fewer loads! Big capacities, fewer loads! Reduce and Remove Wrinkles Twin Cooling PlusTM Twin Cooling PlusTM Steam Dryer $75 Mail-in RebateREBATE $75 Mail-in RebateREBATE $75 Mail-in RebateREBATE 12, 18 & 24 Months No-Interest Financing! Outstanding Customer Service! Low Price Guarantee! Professional Set up & Installation! Convection Oven! ConvectionPB911SJSS Steam Self-Clean 5 Smoothtop Elements European ConvectionB21CL81SNSHEI8054U SHS863WD5N HMV5053U36Ž 4-Door Counter Depth French Door Refrigerator Counter-Depth H 70 x W 353/4Ž x D 355/8Ž H 683/8 x W 353/4Ž x D 333/4Ž H 697/8Ž x W 353/4Ž x D 351/4Ž H 697/8Ž x W 353/4Ž x D 283/4Ž 36Ž 24.6 cu.ft. French Door Refrigerator27.7 cu.ft. Bottom Mount RefrigeratorRF263BEAESG LFXS28968SPFE28KSKSS DW80K7050UG LDF5545ST PDT845SSJSS 30Ž 5.9 cu.ft. Range 30Ž 5.9 cu.ft. Range 30Ž 5.9 cu.ft. Range30Ž Slide-in SmoothtopNE59N6630SG LRE3193ST 1.8 cu.ft. 1,000w overrange microwave 2.0 cu.ft. Over-the-Range Microwave Oven 2.1 cu.ft. 1,050w overrange microwave 2.1 cu.ft. 1,100w over-range microwaveME18H704SFGLMV2031ST PVM9005SJSSTrue ConvectionFully Integrated Dishwasher, 44 dBA Sound Level Quiet 48 dBA Dishwasher with hidden controls Fully Integrated Dishwasher, Third Rack Storm Wash System REBATE REBATE REBATE REBATEBLACK STAINLESS STAINLESS STAINLESSMSRP: $5,049 MSRP: $4,849 MSRP: $5,999 MSRP: $6,598SALE SALE SALE SALE$2,724$3,179$3,446$5,230AFTER $302 MAIL-IN REBATE AFTER $250 MAIL-IN REBATE AFTER $600 MAIL-IN REBATE AND $500 INSTANT REBATE(PROMO CODE GE500)AFTER $581 MAIL-IN REBATE Save $2,325! Save $1,670! Save $2,553! Save $1,368! 27.9 cu.ft. French Door Refrigerator 75ŽQLED65ŽQLED55ŽQLED SALE! 75Ž $2,49965Ž $1,69955Ž $1,099QN75Q6FNAFQN65Q6FNAFQN55Q6FNAF SALE! 65Ž $2,79955Ž $1,999OLED65C8POLED55C8P 65ŽLED75ŽLED55ŽLED50ŽLED 4k Ultra HD 65ŽOLED55ŽOLED SMARTTV 75ŽQLED65ŽQLED55ŽQLED SALE! 75Ž $1,99965Ž $1,29955Ž $999 , QN75Q6FNAF , QN65Q6FNAF QN55Q6FNAF SALE! 65Ž $2,69955Ž $1,699 , OLED65C8P , OLED55C8P 4k Ultra HD 65ŽOLED55ŽOLED SMARTTV Purchase 4 eligible GE kitchen appliances, Earn an Exclusive BSI Instant Rebate of $300 (Promo Code GE300) (Promo Code GE500) SALE!SALE! SALE!SALE! 65Ž $74955Ž $51943Ž $37940Ž $349 5 74 9 UN65NU7100F 5 51 5 9 UN55NU7100F 3 3 37 9 UN43NU7100F 0 0 34 9 UN40NU7100F SALE! SALE! 75Ž $1,29950Ž $419 1, , 29 9 9 UN75NU7100F 0 0 41 9 UN50NU7100F Appliances & Electronics Family Owned & Operated65ŽLED75ŽLED55ŽLED43ŽLED50ŽLED40ŽLED 55ŽLED49ŽLED43ŽLED webOS Smart Platform, IPS technology SMARTTV 65ŽLED55ŽLED49ŽLED43ŽLED webOS Smart Platform, IPS technology SMARTTV SALE! SALE! SALE! SALE! 49Ž $39965Ž $74943Ž $32955Ž $469 3 9 9 9 49UK6300 7 7 4 4 9 9 65UK6300 3 2 9 9 43UK6300 4 4 6 6 9 9 55UK6300 941.624.5555Port Charlotte Murdock PlazaJust North of Cochran Blvd. 1700 Tamiami Trail, Port CharlotteMonday-Saturday: 9:30am-6pm, Sun 11am-6pm Doors open at 7 am Friday! Closed Thanksgiving Day so our employees may enjoy family and friends adno=3626517-1

PAGE 7

Page 6 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018 The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 7 Luxury has its Rewards! Package Rebates up to $3,000 Earn a $1,000 Rebate or FREE Wolf Gourmet Products 1, 2, FREE Promotion FREE Dishwasher or Ventilation System Build Your Own Package Deal! Purchase or more kitchen appliances and get package discounts and big rebates! H 70 x W 353/4Ž x D 31Ž22.6 cu.ft. French Door Refrigerator SALE! $1,899 , RF24FSEDBSR SALE! $1,399 , RF263BEAESR H 683/8 x W 353/4Ž x D 333/4Ž H 697/8Ž x W 353/4Ž x D 311/4Ž27.9 cu.ft. French Door Refrigerator 22.2 cu.ft. French Door Refrigerator 24.6 cu.ft. French Door RefrigeratorH 70Ž x W 353/4Ž x D 331/2Ž SALE! $1,999 , LFXS28968S SALE! $2,399 2 2 , 3 9 9 9 PYE22KSKSS SALE! $999 GSS25GSHSS H 691/2 x W 353/4Ž x D 321/4Ž 25.5 cu.ft. French Door RefrigeratorH 685/8Ž x W 353/4Ž x D 335/8Ž SALE! $999 9 9 9 9 9 9 RF260BEAESG Counter-Depth Counter-Depth25.4 cu.ft. Side by Side Refrigerator We Service What We Sell! est. 1954 Copyright Bill Smith, Inc. 2018. All rights reserved. *See store for details. Finance offers available to approved applicants on retail sales only. Minimum or equal payments required. Price Match Guarantee does not apply to internet quotes, companies in bankruptcy, outlet stores, warehouse-type reduced service companies, early-bird specials, limited time offers or limited quantity items. If you find an identical model i n a carton from a local stocking dealer we will refund the difference. Factory rebates elegible on applicable models only. No d ealers. Closeout specials in limited quantities. All models not at all locations. Prices valid through 11/22/18. Manufacturer rebates valid through date of Ad. See store for additi onal details. BILL SMITH SERVICE CENTER Toll-free: 800.226.1127 Lee: 239.334.1121 APPLIANCE PARTS Toll-free: 888.229.3862 Family Owned & Operated Since 1954 134 1st Place Readers Choice Awards Lowest Price Guaranteed 12, 18 & 24 Months No-Interest Financing Largest Brand Selection Company Owned Service Center est. 1954Appliance & Electronics BillSmith.comPlease visit SteamMATCHING DRYER SALE! $949 9 9 4 4 9 9 WASHER WM4370HWA SALE! $949 9 9 9 9 4 4 4 9 9 9 DRYER DLEX4370W27Ž 7.4 cu.ft. Capacity Dryer 27Ž 4.5 cu.ft. Ultra Large Capacity Washer MATCHING DRYER SALE! $429 4 4 2 2 9 9 WASHER GTW330ASKWW SALE! $429 4 4 4 2 2 2 9 9 9 9 DRYER GTX33EASKWW27Ž 3.8 cu. ft. Top Load Washer 27Ž 6.2 cu. ft. Capacity Electric Dryer Deep Rinse Turbo Steam SteamMATCHING DRYER Steam SALE! $599 5 5 5 5 9 9 9 9 9 9 9 9 WASHER WF45N5300AW SALE! $599 5 5 5 5 9 9 9 9 9 9 DRYER DVE45N5300W7.5 cu.ft. 10-Cycle Electric Dryer 4.5 cu.ft. 8-Cycle Front-Loading Washer7.4 cu.ft. Capacity Electric Dryer 5.2 cu.ft. 13-Cycle High-Efficiency Top-Loading Washer SALE! $649 6 6 6 6 4 4 4 9 9 9 9 WASHER WA52M7750AW SALE! $649 6 6 6 6 4 4 4 4 9 9 9 9 DRYER DVE52M7750W SALE! $399 3 3 3 9 9 9 9 9 9 GDF520PGJWW 30Ž Freestanding Range 5.3 cu.ft. Conventional Oven 30Ž Freestanding Electric Range 3 Preset Options, Warming Center 30Ž Freestanding Electric Range EasyClean, SmoothTouch’ Controls 24Ž Full Console Dishwasher SALE! $449 4 4 4 4 4 4 9 9 9 WHITE SHE3AR72UC SALE! $549 5 5 5 4 4 4 9 9 9 STAINLESS SH3AR75UC F Fa mi lOned est1954 G G G GD DF GDF 520 5 PG PG J J WW W W W WW Full Console Dishwasher 4 Wash Cycles, 16 Place Setting, Adjustable Upper Rack, Sanitize, Steam Pre-Wash Otd 12 12 18 8 24Mth Fully Integrated Dishwasher StormWash’, FlexLoad’ Racking, Touch Control, Autorelease’ Door SALE! $499 4 4 9 9 9 9 9 JB645DKWW SALE! $649 LRE3193ST SALE! $549 5 5 5 4 4 9 9 NE59M4320SS SALE! $479 4 4 4 7 7 7 9 9 9 9 DW80K5050US ActiveWash Pre-Treat Built-in Sink Stainless or Black Stainless Stainless, Black Stainless or WhiteConvection Oven for Superior Results FlexZone Drawer 290-420Big capacities, fewer loads! Big capacities, fewer loads! Reduce and Remove Wrinkles Twin Cooling PlusTM Twin Cooling PlusTM Steam Dryer $75 Mail-in RebateREBATE $75 Mail-in RebateREBATE $75 Mail-in RebateREBATE 12, 18 & 24 Months No-Interest Financing! Outstanding Customer Service! Low Price Guarantee! Professional Set up & Installation! Convection Oven! ConvectionPB911SJSS Steam Self-Clean 5 Smoothtop Elements European ConvectionB21CL81SNSHEI8054U SHS863WD5N HMV5053U36Ž 4-Door Counter Depth French Door Refrigerator Counter-Depth H 70 x W 353/4Ž x D 355/8Ž H 683/8 x W 353/4Ž x D 333/4Ž H 697/8Ž x W 353/4Ž x D 351/4Ž H 697/8Ž x W 353/4Ž x D 283/4Ž 36Ž 24.6 cu.ft. French Door Refrigerator27.7 cu.ft. Bottom Mount RefrigeratorRF263BEAESG LFXS28968SPFE28KSKSS DW80K7050UG LDF5545ST PDT845SSJSS 30Ž 5.9 cu.ft. Range 30Ž 5.9 cu.ft. Range 30Ž 5.9 cu.ft. Range30Ž Slide-in SmoothtopNE59N6630SG LRE3193ST 1.8 cu.ft. 1,000w overrange microwave 2.0 cu.ft. Over-the-Range Microwave Oven 2.1 cu.ft. 1,050w overrange microwave 2.1 cu.ft. 1,100w over-range microwaveME18H704SFGLMV2031ST PVM9005SJSSTrue ConvectionFully Integrated Dishwasher, 44 dBA Sound Level Quiet 48 dBA Dishwasher with hidden controls Fully Integrated Dishwasher, Third Rack Storm Wash System REBATE REBATE REBATE REBATEBLACK STAINLESS STAINLESS STAINLESSMSRP: $5,049 MSRP: $4,849 MSRP: $5,999 MSRP: $6,598SALE SALE SALE SALE$2,724$3,179$3,446$5,230AFTER $302 MAIL-IN REBATE AFTER $250 MAIL-IN REBATE AFTER $600 MAIL-IN REBATE AND $500 INSTANT REBATE(PROMO CODE GE500)AFTER $581 MAIL-IN REBATE Save $2,325! Save $1,670! Save $2,553! Save $1,368! 27.9 cu.ft. French Door Refrigerator 75ŽQLED65ŽQLED55ŽQLED SALE! 75Ž $2,49965Ž $1,69955Ž $1,099QN75Q6FNAFQN65Q6FNAFQN55Q6FNAF SALE! 65Ž $2,79955Ž $1,999OLED65C8POLED55C8P 65ŽLED75ŽLED55ŽLED50ŽLED 4k Ultra HD 65ŽOLED55ŽOLED SMARTTV 75ŽQLED65ŽQLED55ŽQLED SALE! 75Ž $1,99965Ž $1,29955Ž $999 , QN75Q6FNAF , QN65Q6FNAF QN55Q6FNAF SALE! 65Ž $2,69955Ž $1,699 , OLED65C8P , OLED55C8P 4k Ultra HD 65ŽOLED55ŽOLED SMARTTV Purchase 4 eligible GE kitchen appliances, Earn an Exclusive BSI Instant Rebate of $300 (Promo Code GE300) (Promo Code GE500) SALE!SALE! SALE!SALE! 65Ž $74955Ž $51943Ž $37940Ž $349 5 74 9 UN65NU7100F 5 51 5 9 UN55NU7100F 3 3 37 9 UN43NU7100F 0 0 34 9 UN40NU7100F SALE! SALE! 75Ž $1,29950Ž $419 1, , 29 9 9 UN75NU7100F 0 0 41 9 UN50NU7100F Appliances & Electronics Family Owned & Operated65ŽLED75ŽLED55ŽLED43ŽLED50ŽLED40ŽLED 55ŽLED49ŽLED43ŽLED webOS Smart Platform, IPS technology SMARTTV 65ŽLED55ŽLED49ŽLED43ŽLED webOS Smart Platform, IPS technology SMARTTV SALE! SALE! SALE! SALE! 49Ž $39965Ž $74943Ž $32955Ž $469 3 9 9 9 49UK6300 7 7 4 4 9 9 65UK6300 3 2 9 9 43UK6300 4 4 6 6 9 9 55UK6300 941.624.5555Port Charlotte Murdock PlazaJust North of Cochran Blvd. 1700 Tamiami Trail, Port CharlotteMonday-Saturday: 9:30am-6pm, Sun 11am-6pm Doors open at 7 am Friday! Closed Thanksgiving Day so our employees may enjoy family and friends adno=3626517-1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018A big thank-you for voting yesEditor: Dear Charlotte County community: Thank you! Thank You! Thank You! Our community has voted yesŽ to the referendum, and by doing so, has made the children of Charlotte County a priority, and I cannot thank you enough. Spearheading the referendum, Sue Sifrit and the committee she led devoted countless hours into this campaign, and their efforts were simply amazing. I offer my thanks to each of you for having faith in our school district and for your determination to see it through to a successful end. I would also like to thank our School Board members for taking a risk in the pursuit of the referendum and for all of the time and energy they allocated to this endeavor. Also, both the teacher and support unions are to be applauded for providing their assistance in getting the ball rolling and continuing with “nancial support as well as assisting with many other aspects of the campaign. Likewise, the staff of our Charlotte County schools, in partnership with our parents and students, stepped up to the plate in any way they could to make sure this was a success. They helped spread the word to promote both understanding and appreciation of the resources and enhancements referendum funds would provide. Finally, thank you to the business community and community agencies that gave their support from the beginning. You are all incredible. This has been a long journey, but it has ended successfully with the community showing Charlotte County schools that they support us. We now have a tremendous amount of work ahead of us to get ready to implement all of the initiatives these additional dollars will bring. The future of Charlotte County is extremely bright, and I am excited to be a part of it. Congratulations, and thank you, again!Steve Dionisio Charlotte County School SuperintendentFloridians voting against self-interestEditor: I know some of you may feel insulted by this revelation, but if you own it, wear it. My question is when crossing the Florida state line do you just pull into the Welcome Center and deposit your brains in the nearest dumpster? This surely had to be the case when you voted down Amendment 1 on Nov. 6 that was going to increase our Homestead Exception from $50,000 to $75,000 starting on Jan. 1, 2019. I did the math on my own property and it would have reduced my tax bill by $215, and thats on an assessed value in the low $100,000s. My only conclusion being that you really didnt know what you were voting for or, here it comes,Ž youre just plain stupid. Our population in Florida has a problem with being the buttŽ of many jokes on late night TV and across our country with controversial events (too many to mention) on a continual bases. Our only hope is for people in our age group to read a local daily newspaper along with viewing local news programming where you can get the information and hear discussions on these subjects. Its not my intention to belittle anyone, but rather to give a tough-love type observation on the course we are on. Maybe the saving on our property tax doesnt mean that much to some people, but I find that hard to believe. Bottom line here is to be more informed.Ron Orlikowski North PortSnipes is hurting her own peopleEditor: Broward County Supervisor of Elections Brenda Snipes thinks the outrage against her is racist. In one word, she put a spotlight on the race issue that shouldnt be ignored. She highlighted the fact that any criticism of a black person will be boiled down to race by the black community and the press. How can we have a real discussion or cause real change when the “rst words out of some mouths is a charge of racism? It would be racism if the implication was that all blacks are incompetent or crooked. They are not. She is. By playing the race card she is hurting her own people. The outcry is about the sanctity of our vote not the color of her skin. If we, of all colors, cannot recognize frailties, failures or even fraud when it stares us in the face, we are never going to bridge the divide. The black community should be speaking out about voting problems, no matter the color of the person in charge. They should be defending those who are demanding a “x, no matter the color of their skin. Lets not turn this into another wedge between us but use it as an opportunity to unite.Michael Chandler EnglewoodEasy recipe proved not soEditor: I was reading the Easy, delicious and nutritious holiday appetizersŽ in the Mission Nutrition section of the Nov. 18 newspaper and my eye caught the Easy Stuffed Mushrooms recipe. I decided to make it. I couldnt because: 1) The recipe calls for bread crumbs but does not state if they are fresh or dried; 2) The directions for the “lling states: and add garlic, wheat germ, salt cheese and walnuts.Ž Nowhere in the list of ingredients is wheat germ listed nor the amount; 3) Nowhere in the directions are the bread crumbs referenced, nor when to add them. I would like to offer my services as proofreader. Obviously, you need one ... or more.Bernard Wasilewski Punta GordaVIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW LETTERS TO THE EDITOR OUR POSITION: Grace to all on this special day of thanksgiving.Our Founders werent men of few words or short sentences. We hold these truths to be self evidentŽ was the opening line of a long list of particular grievances. Give me liberty or give me deathŽ was the closing kicker of a nonotes speech by Patrick Henry at the Second Virginia Convention from the third row of Richmonds St. Johns Church in 1775 „ or so it is accepted since there was no transcript, only memories reconstructed by Henrys biographer decades after the fact. Oh, how the Greats may have foundered in age of Twitter. Take, for example of 18th century thought and style, this of“cial proclamation of Thanksgiving from the men assembled for the Constitutional Convention in 1778. Buckle in. Its a mouthful. 195 words. One long sentence. One period. Here tis: It having pleased Almighty God, through the course of the present year, to bestow great and manifold mercies on the people of these United States; and it being the indispensable duty of all men gratefully to acknowledge their obligations to Him for bene“ts received: Resolved, That it be, and hereby is recommended to the legislative or executive authority of each of the said states, to appoint Wednesday, the 30th day of December next, to be observed as a day of public thanksgiving and praise, that all the people may, with united hearts, on that day, express a just sense of his unmerited favors; particularly in that it hath pleased him, by his overruling providence, to support us in a just and necessary war, for the defense of our rights and liberties, by affording us seasonable supplies for our armies, by disposing the heart of a powerful monarch to enter into alliance with us, and aid our cause; by defeating the councils and evil designs of our enemies, and giving us victory over their troops; and, by the continuance of that union among these states, which, by his blessing, will be their future strength and glory.Ž Inhale. The proclamation goes on. It recommends a penitent confession of our sins, and humble supplication for pardon.Ž It suggests that recreations unsuitable to the purpose of such a solemnity may be omitted on that day.Ž Now, we may not heed those speci“c recommendations today. They were of their times and circumstances „ different norms, different styles and different expectations. The underpinning thought endures, though. Its the common thread of our American culture: that we acknowledge our good fortunes and commit to paying it forward, to use the parlance of the 21st century. Likely, we will not omit recreationsŽ today. Most will assemble for traditional meals, with trimmings surrounding a Zeppelinsized bird. Alongside family, friends, neighbors. Perhaps with prayer. And later, Cowboys and Lions on a 50-inch ”at-screen. Table-side political debates optional and, maybe, best avoided in the interest of familial harmony. Our own recommendations: Share with others. Share with others who are less fortunate. Be kind. Be humble. Be generous. Re”ect on our shared vision, our common humanity and all the blessings passed on by forefathers and fore-mothers. Most of all, thank those you love and those who love you. Be very thankful for their presence by your side. Grace be to all.We’re a nation touched by many blessings 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. Thanksgiving comes early this year, which means there was barely time to empty the Halloween candy bowl before the barrage of advice began about the fabulous new things you can do to liven up Thanksgiving. Toss out boring potatoes in favor of mashed cauli”ower! Substitute julienned bok choy for Aunt Irmas green bean casserole! And as for the turkey „ if you must have such a hackneyed entree, then at least spatchcock it, glaze the result with a sriracha-molasses reduction and festoon it with candied kumquats for some eye-catching color. These sorts of helpful suggestions belong to a perennial food-writing genre we might call Make Thanksgiving Great Again.Ž I have an alternative suggestion: Because Thanksgiving is already pretty great, why not keep it just as it is? To be clear, Im all in favor of culinary exploration, but Thanksgiving is simply the worst possible time to try something new. There you are with 12 hungry relations in your living room, looking wistfully toward the kitchen as they scour the shrimp platter for stray scraps of lettuce. You, meanwhile, are trying seven new recipes, all of them with lightly “ctionalized cooking times. Dinner will, we fancy, be on the table just in time to ring in the New Year. If, that is, your newest experiments ever qualify for the table. Every few years, my mother suggests I try some new turkey-cooking method she just read about, since it obviously represents the most up-to-date culinary science. And hence, every few years, another turkey disaster ƒ including the year my bird turned out to be, underneath its gorgeously browned skin, absolutely raw. After that particular catastrophe, I put my foot down: From now on, my turkeys will be cooked in the most boring possible manner, and using no methods younger than I am. Experimental chemists probably wouldnt test some new formula in the middle of a Category 5 hurricane; nor should you try to expand your repertoire during the most lavish and complicated meal youll ever prepare. More to the point, why should we innovate? Thanksgiving is already Americas favorite holiday. Unlike many other holidays, it has no purpose but the food, its religious signi“cance having faded to insignificance by the beginning of the 20th century. All we do on Thanksgiving is eat „ the same old things, year after year. And though you wouldnt know it to read many food sections, we love those things. Thanksgivings nostalgic pull is anchored to the very dishes that food writers keep trying to wean us off of: Trite turkey, corny casseroles, stereotypical stuf“ng, platitudinous pumpkin pies. We dont repeat this menu because were Please, just leave well enough aloneMEGAN | 9 WASHINGTON POSTMEGAN MCARDLE

PAGE 9

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 9 under some mass delusion. We eat them because theyre wonderful, the distilled essence of fall on a single plate. Theyre so wonderful, in fact, that a Frenchman who was at my familys table last year recently asked if he might ”y over again for an encore. Which he will get, nearly exactly, down to the glasses, the silverware and, of course, the indigestion. When you have a national holiday so appealing that its developing an export market, why “ddle with it? Well, because Thanksgiving was invented for a different time, when cooking was an unavoidable, 30-hours-a-week chore for the feminine half of the country. When you have to put three meals on the table every single day, you prize a certain predictability in your menus, which saves time and ensures that the result will be edible. But thanks to modern food preservation and ubiquitous cheap restaurants, cooking from scratch is now an optional activity. Like most hobbies, we tend to look to it for novelty, a chance to show off. The same, again, feels less than impressive. But Thanksgivings excess is impressive enough; novelty is gilding the lily. And saying that we cant bear to eat the same meal once a year suggests a palate so jaded as to be positively debauched. Thanksgivings lack of originality is in fact whats so special about it. Emulating our ancestral menus connects us to those past generations who developed them. In following their lead, we also unite with our 325 million fellow Americans, almost all of whom are eating essentially the same meal at roughly the same time. We may vehemently disagree on politics or religion, but we can still all come together over mashed potatoes and green beans. So this Thanksgiving, please join me in ignoring all the new traditionsŽ being pushed. Instead, lets collectively embrace a “ne old one, known as leaving well enough alone.Ž Megan McArdle is a Washington Post columnist.MEGANFROM PAGE 8This Thanksgiving, Im setting an extra table. Its not for the kids. We have one of those, with little plates of cut-up turkey, and little legs dangling from the chairs, and little heads that fall asleep on little forearms as the night wears on. Its not for the desserts. We have a separate space for those as well. Pies of pumpkin, cherry, pecan and banana, ice creams and sorbets and brownies and biscotti and the family favorite of chocolate chip cookies and whipped topping, because every family has an original dish. Its not an out-oftowners table. They mix in with the locals, family from Maine, New York, Kentucky, Nevada, Florida, California and, this year, Haiti. We all sit together, in a labyrinth that forms a massive L,Ž where chairs get turned to speak with the other side and yelling across the room is expected, and encouraged. No, the table Im setting this year is a new one. A different one. Its a table for all those who are no longer coming, all those who “lled the house with laughter and stories and singing and arguments, and who, sadly, will never walk through the door again. This Thanksgiving will be the “rst that I host without parents in my life „ parents who, for decades, held this holiday in their home, collecting us, once a year, for a weekend that, quite frankly, kept the extended family in touch. Now, like so many of my older relatives, my parents are gone. But I can still see them. Hear them. So Im setting a table. Empty chairs. Absentees are growing Look. Theres my grandmother, Ruth, as warm as a furnace, as squat as a “re hydrant, examining the plates and approving the moistness of the turkey. Theres my Uncle Eddie, her white-whiskered brother, the tough guy of all tough guys, with a Popeye voice and a jut jaw and narrow eyes that tear up when you tell him you love him. Theres his wife, Sarah, her hair in a short bouffant, her voice as scratchy as Edith Bunker. Shes arguing with another aunt, Molly, over something that cannot possibly be important: who used to live on what street, what year their parents came to America, whats a better brand of instant coffee, you name it. Next to them is my Uncle Bob, Mollys husband, who supposedly has trouble hearing, although we suspect he just uses that excuse to check out of his wifes conversations. Alongside them, holding court, is my Uncle Mike, my mothers brother, with a thick black mustache and a booming voice, letting everyone know hes not eating a particular sweet-potato dish because, as he yells out every year, Its disgusting!Ž And next to him is my mother, laughing as she always laughed at her kid brother, which made him smile, which made her smile, which made them lean in and share a hug. And looking on, beaming, is my father, who had been with my mother since he was 16, who stepped in and raised Mike when Mikes father, my grandfather, dropped dead of a sudden heart attack in his 40s, an event my mother witnessed as a teenager. They are all gone now, from one thing or another. Cancers. Strokes. More heart attacks. One by one they disappeared from the Thanksgiving table, and each year we mourned the latest absentee, until the absentees outnumbered the original attendees. Which is where we are now. Empty chairs. Echoes and memories I still remember the day my mother turned over the Thanksgiving reins. My wife and I had settled into a good-sized house in Michigan, and upon a visit, Mom gazed around as if measuring the place (she was an interior designer, so this was entirely possible), then she pulled us aside and said, Its time.Ž I was in my 30s then. Too young, really, to understand the implications of gathering relatives from around the world, too young to comprehend when she said, Itll be up to you to hold the family together.Ž After all, I thought, its just Thanksgiving, an event shouldered by my parents for as long as I could recall, through a modest house in New Jersey, to a narrow townhome in Philadelphia, to a rural farm in Pennsylvania. But as the years passed, it became apparent that with busy lives and busy careers and new spouses and new children, getting everyone together, even once a year, was a challenge. With guidance, we undertook it. We learned the preparation, the sleeping arrangements (Thanksgiving for us, begins on Wednesday and ends on Sunday). I still recall the year when, just before eating, everyone quieted, as was tradition, and I turned to my father, the patriarch of the family, and nodded for him to stand up and give the annual greeting and gratitude for our blessings. He shook his head and motioned to my wife and me, saying, This is your house. You should be doing it now.Ž Looking back, that was the beginning of the “nal handoff. It ended last December, when my Dad died on a Friday afternoon from stroke complications. For the last few years, hed been reduced to participating through Skype, unable to travel, and some of our family split Thanksgiving in half, eating here, then ”ying out to be with him for a Saturday ThanksgivingŽ just to keep the tradition alive. You cant keep things alive. Im learning that, painfully. No matter how much you love something, or someone, their existence is out of your control. You can weep. You can wail. But you cant summon them back. All you can do is carry on and remember. So I pull out the furniture and move it around, if only in my mind, which is where so much of this holiday lives. Empty chairs. Missing loved ones. Lord, how their voices once “lled the room, as their echoes “ll it now. Mitch Albom is a columnist with Tribune Media.Empty chairs, empty table, but still Thanksgiving TRIBUNE MEDIAMITCH ALBOM Giving thanks implies renouncing claims that our blessings and achievements are entirely our own doing. The act of gratitude is a declaration that we owe a great deal to others „ to our families and friends, to our communities and our country, and, for believers, to the Almighty above all. Thanksgiving is thus, at once, the most traditional of holidays and the most radical. It certainly evokes Norman Rockwell paintings of hearth and home, of a nation united by long-established rituals around a table of plenty. It is also the day on which our dedication to accomplishment and striving gives way to a reality we only occasionally acknowledge: Even the best things we do are contingent on support and help from others, and on social circumstances that make our successes possible. Among the gifts for which many of us express appreciation is our presence in a very fortunate land. Ours is certainly not the only lucky country, but its undeniable that being born or raised here, or arriving later in life, affords opportunities much harder to come by in so many other parts of the world. I have deep affection for other countries, but I love this one and am very glad I was born here. But we do not partake equally in this good fortune. Countless Americans will have no Thanksgiving dinner at all. Others will rely on shelters or halfway houses, churches, synagogues or mosques. Historically, barriers of race, class and status have deprived individuals and entire groups of basic rights and their fair share of our abundance. We can, of course, be grateful for another aspect of our inheritance: The freedom to organize, mobilize and speak out has allowed us to chip away at such injustices and heal some of the injuries they cause. But to make good on this, we have to recognize the imperfections in the “rst place. Indebtedness to a place thus entails neither blind praise nor arrogance about how great it is, but a determination to see that it lives up to its potential and its promise. And here we might learn something from what those whose legacy we remember on this holiday „ the Pilgrims and the Puritans „ had to say about why they came here. My recommended Thanksgiving reading is As a City on a Hill,Ž Princeton University historian Daniel T. Rodgers new book. Rodgers (who offered a helpful short version of his argument last week on The Washington Posts Made by HistoryŽ site) tells the story of John Winthrops celebrated 1630 sermon, A Model of Christian Charity,Ž delivered to Puritans about to arrive on the shores of what became the Massachusetts Bay Colony. Rodgers traces the path of Winthrops words through our subsequent history and shows how they became central to the rhetorical repertoire of our politics thanks to Ronald Reagan. The Gipper added an adjective when he described a shining city upon a hillŽ and cast it as a tall proud city, built on rocks stronger than oceans, wind-swept, Godblessed, and teeming with people of all kinds living in harmony and peace.Ž Its a lovely reminder when we need it that presidents have typically lifted up the virtue of harmony when describing our diversity. But Rodgers argues that a proper understanding of Winthrop requires us to see his homily not as a precursor to proclamations about American exceptionalism but as a warning and a set of moral demands upon a covenanted peopleŽ who bore the burdens of visibility.Ž This leads, Rodgers observes, to the obligation to live as if ones society was under the moral scrutiny of the world, as if the eyes of all people were trained on it: What responsibility could be heavier?Ž Its a compelling question at this particular moment in our national life. Also telling is Rodgers observation about the aching tensionŽ in the document between the social fact of inequality and Winthrops yearning for a community rooted in love.Ž The demands of charity,Ž the historian notes, are at the sermons inner heart.Ž God created differences, Winthrop avowed, so that every man might have need of others, and from thence they might be all knit more tightly together in the Bonds of brotherly affection.Ž We must delight in each other,Ž the communally minded Winthrop declared, make others conditions our own, rejoice together, mourn together, labor and suffer together, always having before our eyes our community as members of the same body.Ž Which is both what we seek and what we honor around our tables of thankfulness. E.J. Dionne is a columnist with the Washington Post. Thanksgivings moral heart: Delight in each other E.J. DIONNEWashington Post VIEW POINTadno=3616367-1 Where Shopping Makes Cents charlottecountychamber.org adno=3611928-1 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 3440 Conway Blvd. #2A (Behind Post Office) € Port CharlotteDR. SUSAN R. BROOKS New Patients Welcome MY DENTIST USED A LASER TO TREAT MY GUM DISEASE941-234-3420www.susanrbrooksdds.comGeneral Dentistry Implants € Cosmetic € Nitrous Oxide €Dentures & One Day Repair €Laser Periodontal Therapy’ NEW LOW COST DENTURESadno=3621964-1 NEED A FOOT DOCTOR?Podiatry & Vein SurgeryNew Saturday Hours!*Dr. McCormick, Laird, Buckley & London Venice 493-8666 Englewood 473-0113 Port Charlotte 624-6300adno=3631338-1

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Electrically flexible 5 Mammals who hold hands while sleeping 11 Cy Young Award stat 14 So grossŽ 15 Persona non grata 16 Hula hoop? 17 Shake It UpŽ star who won a 2015 Teen Choice Award for her role in The DUFFŽ 19 __ Bernardino 20 Helicopter part 21 Mineral suffix 22 Crackerjack 24 All ears 26 Sport-__ 27 MonsterŽ Oscar winner 34 Yellow Teletubby 35 Rowers need 36 Like old records 37 Returns home? 38 Blush or flush 41 ATM maker 42 Thick fog 44 Narcs org. 45 Element used in atomic clocks 47 Another name for the Romanov Empire 50 Lay unused 51 A/C units 52 Sup, homieŽ 55 BallersŽ network 57 Gets rid of 61 Binary digit 62 Masked hero who partners with Kato 65 Feel badly about 66 Income recipient 67 Avis adjective 68 Medium strength? 69 Arm-twisting 70 Son of FrankensteinŽ role DOWN 1 This ans. is one 2 Ancient queen, familiarly 3 Bench press muscle 4 __ hydrate: sedative 5 Decide 6 South Pacific island 7 Easy pace 8 Word on an Irish euro 9 Hightailed it 10 Tight-fitting dress 11 Is there something __?Ž 12 Cut the crop 13 If it __ broke ... Ž 18 Where Noah landed 23 Consider 25 Strong praise 26 Netherlands city near Amsterdam 27 Billiards bounce 28 Invites to the skybox 29 Divided into districts 30 Corn unit 31 Masterless samurai 32 Perfectly timed 33 Its to be expected 34 Actress Virna 39 Stephen who plays Inspector Bucket on DickensianŽ 40 Talk DirtyŽ singer Jason 43 100 centavos 46 A thousand pardonsŽ 48 Uneven 49 Sizzler choices 52 Knight times 53 Obligation 54 Like a basso profundo voice 55 Berlin mister56 N.B. part 58 Glitch 59 Architect Saarinen 60 Have the lead 63 This Is IndiaŽ novelist Santha Rama __ 64 Billing nos. 2018 Tribune Content Agency, LLCBy Robin Stears11/22/18Wednesdays Puzzle Solved11/22/18 Look for a third crossword in The News Wire section. By STEVE REILLYSTAFF WRITERENGLEWOOD „ The Englewood Area Fire Control District is “red up to make Christmas special for children with its ninth annual Bikes for Tykes. Lt. Don Pasick recalled how special Christmas would be if he saw a new bicycle under the tree. Hed like Englewood children, especially those in the most need, to be as excited as he was with a new bike. If I got a bike, it was a great year,Ž he said. If a young child gets a new bike from Santa, its the pinnacle of their Christmas.Ž Pasick and other Englewood “re“ghters are once again fundraising so they can surprise children from families in need. Children will receive safety helmets, new bicycles or scooters Dec. 15. The staffs of three schools within the “re district „ Englewood and Vineland elementary schools and L.A. Ainger Middle School „ provide the “re“ghters names of eligible children. How great is the need? At Englewood Elementary alone, 57 percent of its 588 students qualify for federal reduced priced or free lunches. Last Thanksgiving, Englewood Elementary distributed the makings for a traditional Thanksgiving dinner to 80 families who might not otherwise be able enjoy the holiday celebration and last Christmas, the school provided holiday meals to 220 families. You should see the expressions on their faces when they receive a new bicycle from the “re“ghters,Ž Englewood Elementary principal Mark Grossenbacher said. It means the world to them.Ž A bicycle for a child, both Grossenbacher and Pasick said, gives them a sense of independence and freedom. Their parents can bene“t, too, since older children can ride their bikes to school. Retired Lt. Don Rosso started Bikes for Tykes nine years ago as a way to brighten Christmas for children and give back to the Englewood community. Originally, only the Englewood “re“ghters contributed to buy bicycles. In recent years, the “re“ghters call upon Englewood businesses and the community at large to join their effort. Why shouldnt people want to give?Ž Pasick asked, answering his own question. You get to put a smile on a kids face. And youre making an impact on the future of the community.Ž With the help of the Walmart in Englewood, a $40 donation can buy a new bicycle. Generally, the “re“ghters have been able to raise enough to give out 15 to 40 bicycles annually. Donations can be made out to the Englewood Fire Benevolent Fund and mailed to the Englewood Area Fire Control District Administration Of“ces, 516 Paul Morris Drive, FL 34223. For more information, call 941-474-3311.Email: reilly@sun-herald.comRide, kiddies, rideFirefighters raising money to give kids bikes Santa joined the Englewood Area Fire Control District to hand out bicycles to children from families in need last year. Englewood reghters hope the community will join them in their Bikes for Tykes fundraising eort. PHOTOS PROVIDED BY ENGLEWOOD AREA FIRE CONTROL DISTRICTNothing can brighten a childs Christmas more than receiving a brand new bicycle, said Lt. Don Pasick, who is heading up the Englewood Area Fire Control Districts Bikes for Tykes fundraising eort. The reghters want to give bicycles for Christmas to children whose families are in need. By CHAD GILLISFORT MYERS NEWS-PRESSWhile parts of the Northeast are set to experience record-cold temperatures on Thanksgiving, the forecast for Southwest Florida? Hot, muggy and a chance of showers. Or as forecasters like to say, as close to normal as we get. I know that everyone is looking forward to some cooler weather but thats not going to be the case on Thanksgiving,Ž said Paxton Fell, a meteorologist with the National Weather Service in Miami, which covers the Naples area. Its going to remain hot and muggy.Ž Forecasters are calling for a high of 80 degrees on Wednesday, Thursday and Friday, with a high of 81 degrees on Saturday and Sunday. We have a weak front thats going to go through Tuesday night so a little dry air will return to the area,Ž said Jennifer Hubbard, a meteorologist with the National Weather Service in Ruskin, which covers the Fort Myers area. Thursday should be nice.Ž The average high for late November in Southwest Florida is 80 degrees, according to National Weather Service records, with a low of 60 degrees. Theres a 40 percent chance of rain Saturday and Sunday. Saturday the front is expected to move and there could be some showers with that, but it will clear again by Sunday,Ž Hubbard said. Although the weather is expected to be slightly warmer after the front, its still called a cold frontŽ because its a meteorological term that describes a low pressure system from the north. Looking ahead, the National Oceanic and Atmospheric Administration is calling for above-average chances of above-average rainfall in Southwest Florida over the next 90 days. Meteorologists are also watching a relatively mild El Nino, which tends to bring slightly cooler, wetter winters to this region. El Nino rains in January 2016 dumped a foot or more of precipitation across much of the state during the height of the tourism season, causing water quality problems on the east and west coasts. Those rains fell during the dry season, which lasts from November through mid-May. El Nino also tends to suppress the formation of tropical storms and hurricanes, although meteorologists are not expecting its impacts to last into next summer.Expect a hot and muggy holiday In the CLASSIFIEDS! Find The Perfect Companion LOCAL/REGIONAL NEWS

PAGE 11

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 11 By BRIANNA KWASNIKSTAFF WRITERTwo classes at Peace River Elementary joined together to learn the story of Thanksgiving. Allyn Shelatzs and Kelley Powells students spent the week learning and memorizing parts that were to be read out loud and into a microphone before they sat down to share a Thanksgiving feast. Its a hands-on way to learn about Thanksgiving,Ž Shelatz said. Its taking it out of the book and having a part.Ž Shelatz received a $100 mini-grant from Alpha Delta Kappa for Hands on Learning Through Cooking in the Classroom.Ž She and her students prepared all of the food for the event in the kitchen across the hall from the classroom. Shelatz said the students also made all of the decorations for the event, including the centerpieces and table settings. The students made hats with feather headpieces for guests to wear. Powells class members were the Pilgrims, and Shelatzs class represented the Native Americans. I am “lled with pride at such a wonderful presentation my students put together in only a weeks time,Ž Powell said. Shelatz said it allowed them to discuss friendship. They were great,Ž she said. Its not just cooking, its life skills: talking into a microphone, looking people in the eye,Ž she added.Elementary students cook up Thanksgiving storyReading the parts helps them learn SUN PHOTOS BY BRIANNA KWASNIKKelley Powell and Allyn Shelatzs classes read parts to tell the story of Thanksgiving. Mikaele Dawan and Leo Fain celebrate Thanksgiving. Assistant Principal Melissa White, Troy Johnson, and Quinton Booker smile at a Thanksgiving celebration at Peace River Elementary. Allyn Shelatzs class represented the Native Americans at their Thanksgiving celebration with Kelley Powells class.Five 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 stuf“ng 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 “xings. Orders for takeouts 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 less-fortunate, 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 “xings from 1 p.m. to 4 p.m. Nov. 22 at the post, 550 N. McCall Road, Englewood. Cost is $12. Call 941-474-7516 for tickets and reservations. THANKSGIVING DINNERS FOR EVERYONE Kelley Powells class represented the Pilgrims in a Thanksgiving celebration with Allyn Shelatzs class.LOCAL/REGIONAL NEWS adno=3624316-1 adno=3622884-1

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018 Your Partners in Protection Since 1979! 941-625-9700Security Alarm Corporation:Your Burglary and Fire Protection Experts Security and Fire Alarm products we offer:€ Residential Security & Fire Alarms € Commercial Fire & Security Alarms € Fire Alarm Inspections € Medical Alert Systems € CCTV (Camera Systems) We want to take this opportunity to give our heartfelt thanks to the community for the many years of support. We wish all of you the very best this Holiday Season and hope that you and your family will see good health and prosperity in the coming year!Voted Best of Charlotte for over 15 Years! 17776 Toledo Blade Blvd. | Port Charlotte, FL 33948 www.securityalarmcorp.com | sales@securityalarmcorp.com adno=3629991-1

PAGE 13

BY BILL DUNSONS WILD WORLDFor those who are interested in nature study, its intriguing to consider what areas are the hottestŽ in terms of biodiversity. You might think it would be the of“cial nature preserves, but this is often not the case. Sometimes it is land preserved for other purposes as forest, recreational, or even hunting lands such as Babcock Webb Wildlife Management Area (http : //bit.ly/2Kof3Aw). On a recent visit to the Webb with the Peace River Butter”y Society I was reminded of how wonderful this place is „ not just for hunters, but also those who enjoy the real FloridaŽ prior to development. You get the “rst indication that this is a great natural area in the parking lot, since a loggerhead shrike greets you. This tiny but “erce predatory bird is famous for impaling its prey on thorns or barbed wire fences. I am always impressed by the black mask which appears to be a device to camou”age the dark predatory eye from prey. This is an increasingly rare species, so its a treat to see it so easily. There are numerous ponds and canals with water birds, and a short distance away along the roadside there is an area with blooming wild coco orchids. Trip leader Steve Scotts wife Olivia had noticed the leaves of this rarely seen plant earlier before it was in bloom and made a note to check on them in October. Orchids usually have tiny seeds which require a symbiotic association with mycorrhizal fungi to survive. This area for some unknown reason is very suitable and the plant ”ourishes. As we drove and walked the back roads, we watched for interesting natural events. For example, there was a turtle in one of the wheel ruts. I didnt think too much about it, since its a common occurrence Wildlife abounds at the Webb PHOTO BY BILL DUNSONThis black swallowtail caterpillar stands out up close, but theyre harder to spot than you might think.Over the years, Ive noticed a marked increase in the number of ladies wanting to be trained in the shooting sports. Now Im up to about 60 percent female in my classes, and Ive had to learn some lessons in order to be a good trainer. While we have always been told to treat everyone equally or the same in order to avoid any equal opportunity complaints, that may not always be the best way to teach women to shoot. There have been some recent studies using imaging technology that show the brains of men and women are physically wired differently. When you dont understand a persons logic because their brain is working differently than yours, their decisions and actions might be hard to comprehend. If youre a female instructor, it may help you to understand why some men seem so irritating and, to put it bluntly, dense! You could call it male pattern insanity.Ž Not only do women have differently wired brains, they are far more likely to be cross-dominant. The majority of women do not have absolute eye dominance and experience an indeterminate eye dominance, with both eyes fighting for control. Research also shows that their eye dominance may change with different sports. I have found that with female shooters, eye dominance can sometimes be learned and changed. It took me quite some time to realize this, and I struggled with eye dominance issues while training ladies. Women also have different body shapes, in case you guys hadnt noticed. The most important words a good firearms instructor can say are Let me show you.Ž But what works well for a 6-foot 220-pound guy with gorilla hands wont work for a petite lady. You dont teach her the same techniques and grips „ you teach her variations of them, and she will shoot as well or maybe even better than you. A good instructor must watch his students carefully and also listen to them. He must know several ways to do every technique he teaches and be able to demonstrate them. Here are some other things Ive noticed while training women: Ladies tend to be collaborative rather than competitive. If you watch a group of them shooting together at the range, you will often see them cheer each other on, sometimes loudly and quite a lot. A group of guys will usually tend to rib each other or tease even between friends at times. You definitely dont want to tease or kid female students „ they wont take it the way guys would. Also, as adults, ladies have adult learning styles and needs. Most seem to prefer Learn to shoot like a girl SUN PHOTO BY CAPT. JOSH OLIVEAmerican white pelicans take o en masse over Gasparilla Sound near Boca Grande. To learn more about these birds, read todays WaterLine Weekly Magazine. (If youre not getting WaterLine, call 941-206-1300 to subscribe.)Taking to the sky! OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDSThursday, November 22, 2018 Every so often, a runner has to take a break from running. Yes, its true! Sometimes we get injured, but more often we just schedule somedown time. Ever since I became a 50-plus runner, Ive taken two weeks off after every full marathon. The first time I did this I was super antsy week one, and by week two I was liking the break so much I was afraid Id never run again. But I always run again. And Ive learned a break is good for the mind and good for the body. What does someone who runs six days a week do with 14 full days off? Well, sometimes I go for light swims, relaxing bike rides, or nature hikes. Sometimes I dust off my paddleboard or kayak. There are countless things to do outdoors that dont involve running. I just finished up my most recent two weeks of no running after finishing the New York City Marathon earlier this month. I did a road Skip the run to play with goats SUN PHOTO BY BETTY STAUGLER I like this goat. Her hair matches mine.Ž BettySTAUGLERC BillyCARLCRUN FOR YOUR LIFE BILL DUNSONS WILD WORLD AT THE RANGE DUNSON | 2 STAUGLER | 5 CARL | 5

PAGE 14

Page 2 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018OUR TOWN „ OUTDOOR LIVINGto see softshells and peninsula cooters making nests. Yet as we approached, this turned out to be a rarely seen chicken turtle. We felt badly to disturb her but were impressed by her beautiful shell. I could feel the eggs in her abdomen and am sure she will make another nest for her precious eggs. Many if not most turtle eggs are eaten by predators, but the long lives of adult turtles compensate for these early losses. There were a great variety of butter”ies seen, including a mature black swallowtail caterpillar we almost stepped on. For such a brightly colored caterpillar, its camou”aged amazingly well in its habitat. This young swallowtail was feeding on a water dropwort, a plant in the carrot family (Apiaceae, or umbellifers). The adult is a mimic of the poisonous pipevine swallowtail. A common buckeye was seen basking in the roadway. This butter”y incorporates a number of eye spots in its wing coloration to scare away birds. Some blue pickerelweed blooming in a wetland attracted a palmetto skipper. Some other rarely seen butter”ies we observed were tiny but attractive little metalmarks and a mallow scrub hairstreak. Hairstreaks are interesting since their pattern incorporates an eye spot and the rear wings have false antennae „ an apparent attempt to divert the strike of predators, including jumping spiders, away from the vulnerable head. If you want to venture out into the wilderness of southern Charlotte County looking for real nature, ignore the sounds of guns “ring at the ri”e range at Webb WMA and enjoy one of the few spots left where you may “nd a vibrant remnant of original natural Florida. Bill Dunson is Professor Emeritus of Pennsylvania State University, thanks to a career spent entirely at that institution, teaching and doing research. Always curious about nature, Bill has dedicated his life to learning and sharing his knowledge with others. Contact him at wdunson@comcast.net.DUNSONFROM PAGE 1 PHOTOS BY BILL DUNSONChicken turtles „ named for what their meat is supposed to taste like „ have a subtle beauty. A tiny palmetto skipper nectaring on a pickerelweed ower Loggerhead shrikes, also called butcherbirds, are becoming less abundant with each passing year. A population of rare cococs orchids grows and blooms at the Webb. Mallow scrub hairstreaks frequently rub their hindwings together, causing the trailing laments to look more like twitching antennae. Little metalmark butteries ( Calephelis virginiensis ) are tiny and fast „ a real challenge to photograph. Common buckeyes have a habit of landing on the ground, allowing an unimpeded view of their lovely wings. adno=3625143-1Thanksgiving is a family holidayƒNo one understands the importance of family more than us. We are a family, serving familiesƒ and that goes a long way toward appreciating what a holiday like Thanksgiving means. As our families gather this holiday season, remember to give thanks for these precious moments together.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation Services1515 Tamiami Trail, Punta Gorda833-0600 LarryWWW.LTAYLORFUNERAL.COM 2002-2018 Assisted Living Facility License #12918 841 VENETIA BAY BOULEVARD | VENICE, FL 34285 TUSCANGARDENS.COM INDEPENDENT LIVING | ASSISTED LIVING | MEMORY CARE expertsIN EXCELLENCE. The dierence is clear at Tuscan Gardens „ there truly is no comparison. With Signature Dining and Life Enrichment programs providing a ”avorful, ful“lling senior living lifestyle „ plus spacious luxury suites and dedicated, experienced leadership „ youll “nd a meticulously crafted community with a unique culture created for exceptional comfort, convenience and personal care. Call 941-275-9505 to learn about our ALL-INCLUSIVE RATE LOCK today „ limited-time oer and availability! adno=3631336-1

PAGE 15

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 3 adno=3628442-1

PAGE 16

Page 4 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018 TODAYThanksgiving Day, Lodge open 1-5 p.m.. Thanksgiving Dinner served 2-4 p.m.. Must have ticket to enjoy delicious dinner. Rotonda Elks. Englewood Eagles, Englewood Eagles. Thanksgiving Dinner with all the trimmings. $11.00 1 to 5 pm *People Helping People* Thanksgiving Dinner, Rotonda VFW Post 10476 Thanksgiving Dinner available. 3725 Cape Haze Drive. Full dinner for $10 ea from 2-5 pm. FRIDAYLine Dancing, 9:30 to 11:30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Dine & Dance, Special: Coconut shrimp. Reg menu 5-7:30 p.m. Music: Patsy & Majella 7-10 p.m. Members & guests, Rotonda Elks Englewood Eagles, Englewood Eagles, 250 Old Englewood Road. Live Music by Black Velvet, 6 „ 10 pm Dinner, Dancing, Driveinks. Guest Welcome* SATURDAYCornhole Rotonda, Corn hole sign in 12:30 p.m. Games 1 p.m. $2 fee per round. Playing at Rotonda Elks members & guests bring a buddy or two. BINGO, VFW Auxiliary 550 N. McCall Road.1:00-3:30 p.m. Public Welcome 941-474-7516 Englewood Eagles, Eagles, 250 Old Englewood Road. Live Music by Tiki Tom & LA, 6-10 pm, Dinner, Dancing, Driveinks. Guest Welcome* Music by Jim Vallie, Music by Jim Vallie „ Rotonda West VFW Post 10476 Sat, Nov. 24 from 6-9 pm., 3725 Cape Haze Drive. SUNDAYBroasted Chicken, Lodge open at noon. Broasted Chicken, potato wedges, coleslaw 2-4 p.m.. Enjoy food & football Rotonda Elks Karaoke, Every Sunday VFW Post 10178 550 N. McCall Road.4:007:00 p.m. Sonny & Heather Come sing with us. Public Welcome MONDAYCrafting, Handmade items avail or help us create one of a kind crafts, Lemon Bay Womans Club, 51 N. Maple, 9:30 -12:30, 681-2048 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. Cost $2 Forty Carrots, Share meaningful play with your child age 0-5 limit 12 families 10:15 or 11:45Elsie Quirk Lib 100 W Dearborn 861-5000 Wings & Dancing, Wings, burgers, salads, specials & more 5-7 p.m. Music: Time Trax 6-9 p.m. Members & guests Rotonda Elks 697-2710 E.B. Bingo & Eats, Please join us 11/26, 4-6 p.m. for E.B. Bingo & Dinner at Holiday Estates I&II, 1445 Seagull Drive., Reg. bingo starts in Dec. Cancer Info Meeting, Topic is Cancer & Acupuncture -Suncoast Audit, 700 Medical Blvd, Englewood 5:30 -6:30: free. Call Dawn 941-408-9572 Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYWood Carving Club, Charlotte Wood Carvers, 8-12 noon, at Punta Gorda Boat Club, W. Retta Esplanade. All welcome to visit and enjoy Eagles, Eagles 23111 Harborview Road PC 941-629-1645, Happy Thanksgiving Open 10:30-6:30 dinner 1-5 Thanksgiving Meal, Salvation Army Thanksgiving Meal, 11/22 from 11 a.m.-2 p.m. all welcome, 2120 Loveland Blvd Punta Gorda Elks, 11 a.m. Bar open, 2-5:30 p.m. Thanksgiving Dinner (by reservation only), No Bingo Thanksgiving Dinner, Thursday Nov 22, 12-3 p.m.. Free. Turkey & all the fixings. Gulf Cove UMC, 1100 McCall, PC. 697-1747 FRIDAYProject Linus, Crochet knit quilt blankets for Charlotre County kids 9-11 a.m. FGCU 117 Herald Court Punta Gorda Nancy 627-4364 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Bar Stool Rodeo Bingo, Cultural Center 2280 Aaron St. 10:45 a.m.-3:30 p.m.. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki Bar open, 5-8 Dinner, 6:30-9:30 Music/Three of a Kind @ 25538 ShorePG637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive,PG,637-2606, Ext. 110 Mahjong, Cultural Center 2280 Aaron St. 12:30 p.m.-3:30 p.m., Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek 2763, DC Elks 2763 „ Open 1 p.m. ~ Dinner Specials, Prime Rib, Ribs & more 5-7:30 p.m. ESCAPE 6:30-9:30 p.m. Reservations: 941-249-8067 The BoogieMen Live, Come enjoy the music of The BoogieMen at Harpoon Harrys 11/23 & 11/24 from 8-11 p.m. SATURDAYPG Farmers Market, 8-1 p.m. taylor st. & olympia ave. 941-391-4856 Produce, olives, pickles, butcher, seafood, bakery, cheese & live music. Eagles, Eagles 23111 Harborview Road PC 941-629-1645 dinner 5-8 Open Mic Billy G Bingo 1-4 Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki, 5-8 Dinner, 6 p.m. QnHrts, 6:30-9:30 Music/ Sensations@25538ShorePG637-2606, mbrs&gsts Deep Creek 2763, DC Elks Open 1 p.m. Dinner Specials, Prime Rib, Filets & more 5-7:30 p.m. Tim & Rosanne 6:30-9:30 p.m. Reservations: 941-249-8067 Dog Tales, Kids read to Suncoast Humane Society therapy dogs. FREE 1-2 p.m. PC Library 2280 Aaron St. 941.764.5562 Deep Creek 2763, DC Elks Open 1 p.m. Dinner Specials, Prime Rib, Filets & more 5-7:30 p.m. Tim & Rosanne 6:30-9:30 p.m. Reservations: 941-249-8067 TODAYNorth Port Moose, Happy Thanksgiving! Lodge provides the meat you bring the side! Dinner at noon! 14156 Tamiami Trl NP North Port VFW, Members & Guests, Post open 11AM-6PM, come visit Cyndie and enjoy a cold beverage, 4860 Trott Cir, NP 426-6865 AMVETS 312 Dinner, Vets & 1st resp. Thanksgiving Buffet w/all the fixins Noon-3:00 guests $10 7050 Chancellor Blvd NP 941-429-5403 Thanksgiving Dinner, Thursday Nov 22, 12-3 p.m.. Free. Turkey & all the fixings. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Giving Tuesday, North Port Coalition for Homeless/ Needy Children/Backpack Angels. PO Box 6026, North Port 34290 813-758-2805 FRIDAYBasic Exercise, 9-10 a.m., $3/class. N P Senior Center, 426-2204. Join Brenda for fun & good workout! North Port Moose, Friday Fun with lunch & dinner specials! Karaoke at 7 & Prime Rib available at 5! 14156 Tamiami Trl NP 9414262126 North Port VFW, Members & Guests, Lunch 11-2, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, 12-3 p.m., $2/pp. N P Senior Center, 426-2204. Enjoy the fun with Chris! Deep Creek 2763, DC Elks 2763 „ Open 1 p.m. ~ Dinner Specials, Prime Rib, Ribs & more 5-7:30 p.m. ESCAPE 6:30-9:30 p.m. Reservations: 941-249-8067 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Nite Darts 7:00 Music 6:30-930 7050 Chancellor Blvd NP 941-429-5403 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Nite Darts 7:00 Music 6:30-930 7050 Chancellor Blvd NP 941-429-5403 Pinochle, 6-9 p.m., $2/pp. N P Senior Center, 426-2204. Come join in the fun with Rochelle! SATURDAYNorth Port Moose, Ship cap and crew at 1! St. Louis bbq ribs dinner special! 14156 Tamiami Trl NP 941-426-2126 North Port VFW, Members & Guests, Lunch 11-2, Pool Table, Bowling, Jukebox...whats your pleasure? 4860 Trott Cir, NP 426-6865 Deep Creek 2763, DC Elks „ Open 1 p.m. Dinner Specials, Prime Rib, Ribs & more 5-7:30 p.m. Tim & Rosanne 6:30-9:30 p.m. Reservations: 941-249-8067 AMVETS 312 Dinner, Dinner 5-7 Pot Roast Dinner W/ mash, veg, Des. Music Classic Gold 6:30-930 7050 Chancellor Blvd NP 941-429-5403 SUNDAYAMVETS 312 Breakfast, 8:30-11:00 Large selection incl bev. only $7.00 Canteen Bingo 2-4 Dogs & wBurgers 1-5 7050 Chancellor Blvd NP 941-429-5403 North Port Moose, Sunday Funday! NFL on with food available from 12-5! Legionnaire discount! 14156 Tamiami Trl NP 941-426-2126 Writers on the Air, FREE LIVE OPEN MIC 3:00 Sign up 2:30 12735 US 41 North Port Amateur authors, poets, comedians 941-2231262 Linda MONDAYBasic Exercise, 9-10 a.m., $3/class. N P Senior Center, 426-2204. Join Brenda for fun & good workout. Mahjong, 9 a.m.-12:30 p.m., N P Senior Center, 426-2204, Learn something new and have fun with friends North Port Moose, $7, $6, and $4 lunch specials with wings on sale for dinner! Q-6 parking available next door! 14156 Tamiami trl North Port VFW, Members & Guests, Lunch 11-2, Wings 5-7, Q-7PM, Music-MC Squared 6:309:30, 4860 Trott Cir, NP 426-6865 Charlotte Chorale Christmas Concert, A Season of HopeŽ will transport you back to a simpler time of Christmas memories. Join The Charlotte Chorale in the Celebration of the Season with quality choral music that will fill your heart with joy, peace and hope. Sun, Dec 9, 4pm, CPACtickets 941-204-0033 Mens Over 60 Basketball League, Woodmere Park January-March every Wednesday night. 6-9 p.m. Call Terry Wolfe ( 802 ) 345 1107 for more information. Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. OUR TOWN Punta Gorda (in Cross Trail Center) € 941-505-2177 | Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com MON … FRI 10:00-7:00 € SAT 10:00 … 6:00 € SUN 11:00 … 5:00 DISCOVER THE ANTHONYS WOMAN IN YOU. 30% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 11/23/18 11/25/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (3) 30% o regular priced coupons per customer. Exclusions apply.* 30% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 11/23/18 11/25/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (3) 30% o regular priced coupons per customer. Exclusions apply.* 30% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 11/23/18 11/25/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (3) 30% o regular priced coupons per customer. Exclusions apply.* ALL REDUCED & CLEARANCE MERCHANDISE.30% OFF IN-STORE ONLY, TAKE AN ADDITIONAL PLUS, IN-STORE ONLY BONUS COUPONS!After Thanksgiving sale! FRIDAYNovember 23SATURDAYNovember 24SUNDAYNovember 25€€3 DAYS ONLY! ALL SALES FINAL ON CLEARANCE. *Must be at register by 10 a.m.entire stock of regular priced: Coconut Row Ruby Rd. French Dressing Cable & Gauge JewelryFriday, Nov. 23, from 7 am to 10 am, EARLY SHOPPER BONUS! IN-STORE & ONLINE50% OFFTAKE*Not valid on ABS, APNY, Artex, Avalin, Bali, Barbara Erikson, Belldini, Bloq UV, Cabana Life, Claudia Nichole, Coobie Bras, Cu eball, Foxcroft, IBKUL, ICANTOO, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Oli & Sofia, Orly, Pleats, RainCapers RBX, Seabreeze, Sondra Roberts, Spanx, Tango Mango & Topanga. Cannot be combined with any other discount. No adjustments made on previously pu rchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97. adno=3623596-1

PAGE 17

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 5 trip with my Swiss guest Clara up to Dunedin to visit Rainbow Springs State Park. Then we headed over to Silver Springs State Park after which we leisurely drove south through the middle of the state. I also did something thats been on my bucket list for a while now: Barnyard Yoga! I ran across the Facebook page of Barnyard Yoga months ago and have wanted to go since. Located in Lehigh Acres, Barnyard Yoga Inc. has been open a little more than a year and offers yoga with goats (while the horses look on) pretty much every weekend. I found a Sunday morning class and registered. Theres limited room in the barn and classes fill quickly, so if you want to go, dont hesitate in signing up. We signed in and were given bags of treats for the animals. The main attraction „ baby goats „ had not made their grand entrance yet, but the horses were in their stalls and eager for attention from us. Once everyone signed in and found a yoga mat, Mary Burgess, the farms owner, welcomed us to the farm with a brief orientation. She then introduced Jenna, our yoga instructor. Finally, our yoga partners (the baby goats) were let in. We were given time to play with, cuddle and feed the goats, and then Jenna began our class. The yoga is designed for beginners, so pretty much anyone who can get on and off the ground can do it. Its also done very casually. It has to be that way. After all, there were goats meandering among us, looking for handouts, attention, mats to lay on, etc. While we attempted yoga „ a tough feat with all of this cuteness was going on „ the horses were bringing on the majority of laughs. They were pretty frisky and blowing big sighs across the backs of all the downward-facing dogs (a yoga position) ƒ or in our case, downwardfacing baby goats. When yoga was done, there was more opportunity for goatcuddling and picturetaking. In addition to the goats and horses, I also noted a calf, several chickens and cats. For more information about Barnyard Yoga, visit their website at BarnyardYogaInc.com or find them on Facebook under Barnyard Yoga Inc. Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program. She is active in many areas relating to boating, fishing, and watershed/coastal living. The Florida Sea Grant College Program supports research and education activities that help Floridas shoreline communities, industries and citizens wisely use the states coastal and marine resources. Contact her at staugler@ ufl.edu or 941-764-4346.STAUGLERFROM PAGE 1 SUN PHOTO BY BETTY STAUGLER Its hard to yoga around the goats, but just do your best.hands-on approach over lecturing. Therefore, I try to make my class as active as possible but encourage them to ask a lot of questions if they are new to the game. They learn by processing the info into their own experiences and working the material into possible future shooting activities. Often, its necessary to adapt and use a little different technique than the one in the book or manual. For example, doing a magazine change with smaller hands. They may not be able to hold two double-stack mags at once. If they cant do it that way, I take the pressure off by telling them to remove the empty magazine and stow it, then draw the full mag and insert it. It might not be quite as fast, but mission accomplished with no dropped magazines. Frequently, lady shooters who have some experience shooting have already found little workarounds for some of the troublesome issues that smaller size causes. As long as there are no safety issues, I generally encourage them. I find it extremely important to create a climate or situation where success can be quite easily achieved, especially with a new shooter. There is nothing like success to create enthusiasm and a positive I can do thisŽ attitude, so I always try to praise successes. Start out with the targets close and slowly move them back as proficiency is achieved. Of course, this system will work for men, too „ but women are often better about admitting they need to start at the beginning. As a result, they usually learn faster and become proficient sooner. Gentlemen, theres a lesson in that „ if youre not too proud to hear it. Safe shooting. Billy Carl is an NRA-certified firearms instructor and is available for individual instruction in firearms safety and concealed carry classes. Contact him at 941-769-0767 or through J&J One Stop Gun Shop at 2324 Tamiami Trail, Port Charlotte, or 941-979-5008.CARLFROM PAGE 1 OUR TOWN „ OUTDOOR LIVING adno=3628073-1

PAGE 18

Page 6 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018By JENNIFER A. HUBERDAY TRIPPERAs I rolled into The Olive Grove in Brooksville on a Sunday morning, the green slender leaves of the olive trees glistened in the sun. Driving by the gift shop and rows of olive trees on my way to a covered pavilion, I felt a chill, relaxed vibe. I was attending an olive oil infusion workshop led by Dede Davis, one of the groves owners. The olive tree and its branches have been a timeless symbol of peace. Historical “ndings suggest olives were “rst harvested about 7,000 years ago in Mediterranean regions. Some historians believe the Spanish introduced olive trees to Central Florida in the 1700s. Ms. Davis and her husband Cambren visited Italy about a decade ago and were inspired to plant an organic olive orchard in Brooksville. The environment and weather in Italy is like that in Brooksville, and the couple determined they could successfully grow olives back home. About seven years ago, they began planting the “rst of more than 300 olive trees on a former gunnery range. Seven varieties grow here: Arbequina, Arbosana, Manzanillo, Frontoio, Coratina, Koroneik and Chiquitita, which is a cross between the Arbequina and Pictual cultivars. Over three days in August, 15 workers handpicked 1,300 pounds of olives and The Olive Grove pressed 11 gallons of olive oil. An olive tree can yield anywhere from 36 to 50 pounds of fruit to produce a gallon of olive oil. They also press olives from a nearby farm. This was the “rst good year,Ž Ms. Davis said of the 2018 harvest. The trees are older, so next year will be better.Ž The olive oil infusion workshop is one of many offered during their season. Each workshop varies and this one included a sampling of different olive oils „ like a wine tasting, except the oil was tasted with bread. While sipping olive leaf iced tea, I learned about the bene“ts of olive trees and how every part of the olive can be used. For centuries, olive leaves have been used for medicinal purposes. Olive wood has been made for furniture and tools. The pulp, or pomace,Ž can be given to livestock as feed. And of course, the fruits are cured in a brine. Workshops are offered on Sundays from September through early March and vary by topic including creating mosaic garden stones to sculpting bonsai olive trees. Tours of the grove are available for groups with a minimum of “ve people and the property can be used for special events. Olive oil, olives, soap, olive trees and other items are sold in the gift shop. Additional upcoming events include battle of the bands, a performance by the Red Elvises, and a dinner and comedy show called the Rat Pack Experience.Ž Before becoming an olive farmer, Ms. Davis was an entertainment booker and maintains connections with the industry. A trailer converts into a stage and there is plenty of room for people to enjoy the music while soaking up the olive groves atmosphere. Brooksville is about a 90-minute to two-hour drive from Charlotte County and an ideal daytrip or weekend getaway. Located on property is the A-Frame in the Grove, an adorable 1970s retro A-frame cabin built in 1972 and the “rst to be built in Hernando County. The cabin is available for rent and sleeps up to six people. It is decorated with furniture and knickknacks popular from that decade. Ive been exploring this state for years, but Florida continues to surprise me. The Olive Grove is one of the Sunshine States treasures. I expected to learn how to infuse olive oil and be done with my day. Instead, I enriched my experience by learning the value of olive trees and olives and seeing familys inspiration and passion in the shape of this magical orchard. Their story continues to evolve, making The Olive Grove worth a visit.Plan Your VisitThe Olive Grove 15016 Rester Dr. Brooksville, Fla. 34613 352-345-5940 FloridaConcerts.org Open Sept. thru March, closed April thru August. Saturday and Sunday: 10 a.m. to 5 p.m.Where to EatRising Sun Bistro 10 South Main St. Brooksville, Fla. 34601 352-345-4802 RisingSunBrooksville. com Open daily and times vary. Jennifer A. Huber is just your average 40-something-year-old gal living life solo and writing about her travels on her blog, SoloTravelGirl.com. Listen to her adventures near and far on the award-winning Solo Travel Girl podcast.Learning in an olive grove PHOTOS PROVIDEDDede Davis, co-owner of The Olive Grove, inspects some of her young olive trees. Pruning olive trees to encourage new growth is just one of the many chores to be done at the grove. By DONNA JABLONSKICIVIL AIR PATROLAs Hurricane Michael devastated areas of the Florida Panhandle, the Civil Air Patrol „ the all-volunteer U.S. Air Force auxiliary „ was called into action. The Charlotte County Composite Squadron was tasked to assist the Florida Wing and FEMA with aerial photographs of damaged areas affected by the hurricane. Once collected, the digital images are uploaded and used by emergency management of“cials to assess the damage. The Charlotte County Composite Squadron, FL051, ”ew eight sorties and was assigned 16 targets to photograph. The expectation is that the Civil Air Patrol will send FEMA between 5,000 and 8,000 photos that the agency can stitch together to provide a map of the impacted area. Also, photos of critical infrastructure such as bridges and cell phone towers, provided emergency of“cials the information they needed to route supplies and relief efforts. One of Civil Air Patrols primary missions is search and rescue, however aerial photography has now become a critical area of need. CAP is the Congressional Gold Medal winning Auxiliary of the U.S. Air Force, celebrating its 77th year of serving America. Tax deductible donations may be sent to Charlotte Squadron, 28000 A-21 Airport Road, Punta Gorda, FL 339822452. For more information, call 609-744-4664, visit ”051.”wg.us or www. facebook.com/cap”051.Local Civil Air Patrol members help out after Hurricane Michael Civil Air Patrol members 2nd Lt Charlotte Rosati, SM Steve Luckey and SM Dave Curtis get ready to y aerial photography sorties for FEMA on Oct. 14. PHOTOS PROVIDEDFlying for the Civil Air Patrol on Oct. 19 are, from left, Capt. John Haynes, 2nd Lt. Charlotte Rosati and SM Dave Curtis. Curt is and Haynes are CAP mission pilots, and Rosati is an aerial photographer.Art FestivalThe Annual Englewood Bank & Trust Thanksgiving Art Festival is set for 10 a.m. to 5 p.m. Nov. 24-25 on the grounds of Englewood Bank & Trust, 1111 S. McCall Road, Englewood. This is a small highquality boutique-style art show featuring 50 of the nations top awardwinning “ne artists and craftsmen working in every media. Find handmade clothing to large original watercolors, sculpture, hand-forged jewelry, acrylics, pottery, photography, everything you can imagine will be represented. New this year is the addition of professional glassblower Rich Fizer, who will be on site blowing glass liveŽ each hour both days. Bring a chair and your friends and family to watch. For directions and more information about the show please call Carroll Swayze at 941-266-6434.Democratic ClubThe Englewood Democratic Club will hold its monthly meeting at 5:30 pm. Nov. 28 at Elsie Quirk Library, 100 W. Dearborn St., Englewood. The speaker will be JoAnne DeVries, chair of the Sarasota Democratic Party. RSVP at 941-475-4607Tennis for the disabledThe Garry Littlestar Masters Tennis Program, open to all communities including deaf and wheelchair, will be featuring visually impaired-blind tennis clinics beginning Dec. 1 at Rotonda Community Park, 100 Blvd. East, Rotonda West.Sessions are 10-11 a.m. and continuing on every other week there after. Volunteer tennis aides can sign up at the courts, any Sat. 8-11 a.m. If interested, call Art Richards at 941-698-9480.Elks kick off seasonEnglewood Elks Lodge,401 N. Indiana Ave., kicks off the 20182019 show schedule Dec. 1 with Sounds of the SeasonŽ performed by renowned saxophone and guitar artists Eirinn Abu and Manny Lopez. Tickets are $25 (plus tax) and dinner options are available. For information call 941-474-1404.Winter concert at LBHSThe Lemon Bay High School band program invites the community to enjoy their annual Winter Concert and Silent Auction, set for 7 p.m. Dec. 6 at the Lemon Bay Performing Arts Center, 2201 Placida Road, Englewood. Enjoy holiday selections from the band and the jazz ensemble, and browse the many items up for bid, including art pieces, tickets to area attractions, gift certi“cates for local restaurants and services, local concerts and more. Admission to the concert is free. To make a donation or for more information, please visit www. bandso”bhs.com.Holiday TeaThe GFWC Rotonda West Womans Club will serve delicious food, lovely assorted teas, door prizes, and drawings at its annual Holiday Tea, set for Dec. 8 at the Rotonda Hills Golf & Country Club, 100 Rotonda Circle, Rotonda West. Doors open at 10 am and the tea is from 11 am to 1 pm. There will be prizes for the prettiest, funniest and most original decorated hats. The donation is $25 and proceeds will bene“t Operation Smile. For tickets or to make a donation, contact Clare Imrie, 941-214-8553, rwwcmembership@hotmail.com, or Joyce Crumpton, 941-8300135, joycebcrumpton@ aol.com.Toys for TotsToys for Tots in Englewood will hold a toy drive from 2 p.m. to 5 p.m. Dec. 8 at Snooks Bayside Restaurant, 779 W. Wentworth St., Englewood. The day will feature music by Macdaddy and Trixie Train, with a special visit by Santa. Please bring donations of new, unwrapped toys for Toys 4 Tots, which will be there to collect the gifts at end of the event. COMMUNITY BRIEFS All the news you needSEVENDAYSAWEEKOnly in OUR TOWN 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 Pre-planning & Financing Available PET HAVENCemetery & Crematory 27200 Jones Loop Rd, Punta Gorda, FL 33982941-637-0332 www.royalpalmmemorial.comShows our dedication to the families we serve & the trust we have built Because They Are Part Of the Family40 Years of Compassionate Care adno=3625148-1

PAGE 19

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 11/22/18 26336 NADIR RD UNIT 3 DEEP CREEK 33983 OPEN SUN NOON 3PMGORGEOUSTURNKEY DECORATORFURNISHEDGOLF CONDOWITHBREATHTAKING VIEWSGREENSIDEOFTHE10THHOLEOFTHEDEEPCREEKGOLFCOURSE. THIS2 BED2 BATHISINMINT CONDITIONANDMOVEIN READY. ENDUNITWITHSOAR-INGCEILINGANDCLERESTORY WINDOWSBATHESTHISUNITIN SUNLIGHT. NEWOWNERNEED NOTHINGBUTATOOTHBRUSH, $137,500.00 FLA GOLF PROPERTIES INC 941-698-4653 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30am for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! 1010 OPEN HOUSE OPEN Nov. 18th 1-4PM 700 Gardens Edge Dr. Unit # 732, Venice 34285 ELEVATOR building, a 1488 sq ft, 2/2 condo with Den and garage, absolutely STUNNING, with Cathedral ceilings & a lovely Lanai looking over the Pond. FURNITURE INCLUDED. Debra Villari 609-458-4627 Berkshire Hathaway OPEN SUN. 12-3PM DEEP CREEK 103 MOCHA CT 2017 CUSTOMHOME. METICULOUSLYMAINTAINED3/2/2, 1,886 SQ. FT. GRANITECOUNTERTOPS. MANYUPGRADES, NEUTRALCOLORS. OVERSIZEDGARAGE& LANAI. GREATVIEWS! $258,500. FSBO 941-391-5217 PORT CHARLOTTE OPEN SAT. 11/24, SUN. 11/25 & FRI. 11/30 11AM-2PM 5494 RILEYLANE, 33981 3/2/2, 2040 SF + GARAGE. 0.27 AC. FENCED, CORNERLOT, PRIVACY, CLEAN. $194,000. 941-276-0500 PUNTA GORDA OPEN SUN. 12-3 26336 NADIR RD #5 2br/2ba Golf Course Condo. Claudia DeBruyn Sandbill Realty Group 781-799-7570 THE AWARD WINNING PALM 2 by Cantin Homes. Starting at $271,000.Model Open HouseEvery SAT. & SUN. 11-4 9756 Singer Cir., S. Gulf Cove, PC. 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! Gorgeous Bobcat Trail 3/3/3 Pool Home with Golf Course Views! 1674 Bobcat Trail North Port, FL 34288 Bobbi Bevis, 941.815.1176, ReMax Harbor Realty HARBOUR HEIGHTS 2/2, 1,406 SF, city water & sewer, incl adjoining lot, upgrades, newer roof & electric, shed, complete hurricane shutters, NOT in flood zone. $150,000. Steve Vieira 941-258-2891Coldwell Banker Residential RE 1020 HOUSES FOR SALE CHOOSE VENICE REALTY TO HELP YOU FIND YOUR NEW CONSTRUCTION HOME WITH A 1% REBATE Visit VeniceRealty.com Megan Hess Diane Shiell Venice Realty, Inc. Serving SW Florida NORTH PORT 1710 New Street HERE'S THE KEY ... TO YOUR HAPPINESS! Beautiful, move-inready, totally renovated 1600 SF, 2001 built 3/2/2 on the sought-after Lagoon Waterway, CITY WATER! Plenty of room for a pool! No carpet (tile throughout, with bamboo flooring in Master Bedroom)! Seethrough hurricane shutters! ENJOY DAYBREAK, SUNSET AND ALL THE HOURS IN BETWEEN. $210,000 Patty Gillespie Remax Anchor 941-87 5-2755 NORTH PORT 5156 Sago Palm, Rd., MAKE MY DAY! Call now to see this custom 2400 SF 4-bedroom, 3-bath, 3-car garage with formal living-dining area + separate family room with 11x14' screened/tiled lanai + 12x14' open patio on lushly landscaped oversized corner lot. 10x12 utility shed. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Nothing comparable at this price! Move right in! $260,000 Patty Gillespie, Remax A nchor 941-875-2755 PENDING! NORTH PORT 5574 Gagnon Terrace. SOLAR POWERED HOME!! Immaculate, 3 bdrm, 2 bath, Pool home, 1987sq ft, built in 2004. Fenced yard, private setting. RV parking. Beautiful! Don't miss this energy efficient home. Perfect! $295,000 Pat Walker 941-276-4674 REMAX Anchor Realty Seizethesales withClassified! PERFECT CHRISTMAS GIFT!PORT CHARLOTTE 15349 Mille Fiore Blvd., STUNNINGR CUSTOM 1-OWNER Waterfront 2200 SF 3/2/2 + Formal Dining Room, Breakfast Nook & Den/Office. Huge Screened Lanai Highlighting incredible pond with waterfall in gated community of Villa Milano. Tranquil Lake view in rear and Preserve on side for the ULTIMATE IN PRIVACY. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE NORTH PORT 5991 Tropicaire Blvd. YOU'RE A WINNER ƒ if you buy this move-in-ready 1200 SF 3/2/2 on corner lot with circular driveway, lush landscaping, fenced back yard in North Port Estates! OPEN DESIGN! NO CARPET. NEW well pump and pressure tank. NEW dishwasher! Two NEW Rubbermaid utility sheds. NEW water heater, water softener. Reverse Osmosis in kitchen! Screened lanai. Security system! NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! THE PERFECT BLEND OF COMFORTABLE LIVING, CHOICE LOCATION AND AFFORDABLE PRICE! QUICK POSSESSION! $180,000. Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE 3/2.5/2 SPACIOUS HOME with NEW ROOF, CARPET and MANY MORE EXTRAS! CALL BARBARA $265,000 941-626-9718 NEEDCASH? PT. CHARL/PUNTA GORDA 3 BR 2BA 3CG Build a new Greenblock Home! Custom Built Pool Home w/ Hurr Windows, Quartz, SS, Tile thru out, & Paver driveway/Pool Deck!Save $$$$299,000. Dave Irwin 239-405-2537 MVP REALTY PUNTA GORDACUSTOMBUILTSAS GOLFCOURSEHOME INPGI 3/2, SPLITFLOORPLAN, MANYUPGRADES. GRANITECOUNTERTOPS, PORCELAINTILE, IMPACTWINDOWS& DOORS. $450,000. BEVERLYGOAD941-286-0535 ORSHERRYWIZIECK941-740-4797 COLDWELLBANKERSUNSTARREALT Y PUNTA GORDAMust See To Appreciate! Brand New 3/2/3/Pool Custom Built Home Located In Popular Burnt Store Meadows. Great Floorplan W/Top of The LineFeatures. $375,000 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY V ENICE ISLAND FOR SALE BY OWNER 2br/1.5ba, 1300sf, Bright, Airy, Clean, Serene! $419,000 313-510-1000 1030 WATERFRONT HOMES N. PORT CYPRESS FALLS 2BR+ DEN/2BA/2cg Turn-key, 1600SF, Walk in closet, tile floors, ceiling fans. Beautifully landscaped with NEW Extended Lanai with water views. Asking. $235,000 732-778-9858 1030 WATERFRONT HOMES 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APTUNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 LAKE SUZY/PORT CHARLOTTE Architecturally Pleasing Open Floor Plan Home Offers a Stunning Kitchen, Magnificent Master Suite, Solar-Heated Pool, and a Private, Backyard Lake View. Oversized Garage (26 ft long). Relax Pool Side and Enjoy the Tranquility of Nature From Your Own Home Enjoying the Sunset Hues Over the Lake. LOTS of NEW in this Kings Gate/Lake Suzy Home. A Bird-watchers Paradise! $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty NEEDAJOB? CHECKTHE CLASSIFIEDS! NORTH PORT 5402 MacCaughey Dr., RELAX ƒ ENJOY! EVERYTHING IS PERFECT Gorgeous light, bright, airy 1600 SF 3/2/2 heated pool home with extended drive-way for your RV or boat, and your own private fishing pier overlooking the MacCaughey Waterway, in quiet residential neighborhood only 5 minutes to US41 restaurants, shops, amenities! CITY WATER! NO DEED RESTRICTIONS! $259,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $475,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDAISLES! Best Buy in PGI! 3/2/2 Pool Home! 2000SF, 60 Waterfront. Light, Bright & Airy! ONLY $315,000. You have to love it! Priced low to Sell! 941-380-7954 T urnyou r trashinto cash! Advertise youryard sa l e! PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $3,900,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO FOR SALE STUNNING2B/2BA W/ PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLI-ANCES, ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1070 DUPLEXES FOR SALE PORT CHARLOTTE 2/1 each, Quiet area on pond. Lanai, water & sewer. Very nice! Must see. $209,900 941-380-1311 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2BR/1BA 14x52 55+ Park, No Dogs Allowed. $13,500. 941-474-1353 PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $12,300. 18 or Over Community. Pets OK. $25.00 Background & Credit Check Required. 941-666-1757 REDUCED! VENICE RANCH MOBILE HOME ESTATES BEAUTIFUL LOT RENTAL & 55 + COMMUNITY. NEW & PRE-OWNED HOMES NO DOGS. CATS OK Call 941-488-5672 www.VeniceRanch.com 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $58,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 Classified=Sales 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE, 2/1/CP, Large Yard, W/D Hookups. $900/mo. 1st, Last & Sec req. Call Jim Crain 941-924-2764

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018CLASSIFIEDS 1210 HOMES FOR RENT PUNTA GORDA 2b r /2b a mobile home (2005) $900/mo A LSO STUDIO Furn Nice Clean, $600/mo 941-456-2884 1240 CONDOS/VILLAS FOR RENT VENICE Near Beach, 2/2 Corner unit, 2nd floor, $1200/mo 941-492-5050 INVESTMENT REALTY OF W.Fl. 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE Single, Person, $130/wk. Incl Sat. & Internet. No Pets. 941-276-4909 1390 VACATION/ SEASONAL RENTALS COASTAL CAPE HAZE LUXURY VACATION CONDO RENTAL STUNNING2B/2BA W/ PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLI-ANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY. AVAILDECEMBERTHRUMARCH941-769-0200 ENGLEWOOD, N. PORT, ROTONDA AND PC GREAT SELECTION OF SEASONAL RENTALS!WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net CLASSIFIED ADSSELL PORT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $320. wk + Up Non smoker 941-661-4262. PORT CHARLOTTE N W CONDO in Gated Comm. 1st Floor, 2/2/CP, Washer & Dryer. Totally Renovated! Clubhouse, Pool, Hot Tub, Tennis & MORE!! A vail. Now! 973-570-4916 VENICE BIRD BAY 2br/2ba first floor, $2800/mo 3 month Min. 941-492-5050 INVESTMENT REALTY OF W.Fl. VENICE PELICAN POINTE 3/2/2 with pool 6 mths $2300/mo no tax; 4 mth $4000+tax; 3 mths $4500 + tax 941-492-5050 INVESTMENT REALTY OF W.Fl. 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1500 LOTS & ACREAGE ARCADIA 5 ACRES!! Cleared, surveyed, new fence & lots of Oaks $59,900 firm 863-444-8210 GreatDealsin theClassifieds! THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOOD ACROSSFROMPUBLIXANDBEALLS.WATER, SEWER ANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNITBUILDING(S), OFFICE,ORCONDOS. NEIGHBORING LOTSPRICEDAT$1.8 AND$1.9 MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽ ONLY$329,000W/ SHORTTERMFINANCING POSSIBLE. 941-769-0200 1515 WATERFRONT LOTS DIRECT GULF ACCESS LOWEST PRICED LEMON BAY LOTDEEPSAILBOATWATER, 1/4 ACRE, BAYVIEWS, NEWSEA-WALL, 2 MINSTOICW, 6 MINS TOGULFONLY$239,900 941-769-0200 MANASOTA KEYLOT 1/2 acre, Wooded & Private! 4 Public Beaches within 5 mins, No HOA! Close to Everything! 1 Lot off Water. Build your Dream Beach Retreat! $189,000 941-475-1379 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$19,900 AND NOHOA FEES.941-769-0200 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$329,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL NAIL TE C H NEEDED, Full or Part Time, Existing Clientele Waiting. Commission or Booth Rental. Busy Salon of 31 Yrs. Cindy & Co Hair Salon Pt. Char 941-6292200 or 941-258-0067 2010 PROFESSIONAL THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30am for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! 2020 CLERICAL/OFFICE OFFICE HELP NEEDED P/T Able to Multi Task, Answer Phones & Scheduling. Apply in Person to: 18480 Paulson Dr. Unit A-4 P.C. 33954 9am--3pm APPLEGARTH GUTTERS OFFICE HELP: Clerical, phones, data entry Full-time, will train, immediate EMAIL: JASSIE53@YAHOO.COM PC OFFICE: Customer service, phones, Quickbooks, Excel. Email resume or letter of interest to: kpaine@sunletter.com 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now Hiring Positions Available: CNAs: Full Time 3-11 & PRN Shifts Floor Nurses: PRN Shifts Apply: solarishealthcare.vikus.net OPTOMETRY PRACTICE LOOKINGFORSOMEONEWITHPOSITIVEATTITUDE, ENJOYSWORKINGWITHPEOPLEANDWANTSTOBEPARTOFAGREATTEAM. MUSTHAVEGOODCOMPUTERSKILLS, ASSISTPLANNINGPATIENTCAREANDFOLLOW-UPINCLUDINGDIAGNOSTICTESTING. SOMEKNOWLEDGEOFMEDICAL/ OPTOMETRYWOULDHELP. COMPETITIVEPAYANDWILLING TOTRAINTHERIGHTPERSON. ROOMTOLEARNANDGROWINTOACAREER. EMAILRESUME TO: JILLD@SUNLETTER.COM www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 12/10LPNwkds 12/10 CNA12/10 Med. Asst. 12/10 2040 RESTAURANT/ HOTEL PART TIME WAITRE SS HOSTESS Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood RIVER CITY GRILLSeeking FT Line Cooks, and Host/Floor Manager. Full Time, Year round, Good Pay. Apply in Person: 11-3 131 W Marion Ave Punta Gorda, FL or Email resume anytime to: BrandiRCG@mail.com 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ASST. MANAGER with Tire Store Experience. $40K $60K per year. Call 941-639-5681 JERRYS PEST SOLUTIONS is looking for a qualified Certified Pest Control Operator Must hold Lic & GHP, L & O and termite and other WDO. Only Qualified Candidates need to apply. Please submit resume to jjcreature@gmail.com ROOFER/LABORER NEEDEDExperience preferred but will train. Valid drivers lic. Required! 941-628-0251 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 2100 GENERAL ASSISTANT DISTRICT MANAGERSSUN NEWSPAPERSThe Sun is currently seeking part-time Assistant District Managers in our Circulation Department. Our Assistant District Managers work directly with an independent contractor network to manage home delivery and customer relations. Responsibilities include contractor recruitment and orienting, meeting established service goals, resolving service errors, managing contractor draw and insuring customer satisfaction. Must be able to work early mornings hours, weekends and holidays in an office/warehouse environment and outdoors in various temperatures and weather conditions. Requires valid Florida drivers license and insurance. Must have reliable transportation to perform daily job responsibilities. Opportunities available in Charlotte/Punta Gorda and North Port/En glewood. 25-30 hours per week. Starting pay $12$13/hr. Phone allowance, mileage reimbursement. Drug free workplace Pre-employment drug testing required Apply at: 23170 Harbrview Road Port Charlotte, FL 33980 E-mail: amwiley@sun-herald.com BU SS INE SS MAN looking f or someone in Englewood area to drive him 2 days a week, 3 hrs a day @ $15/hr, Call Frank (941)-662-6142 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED DRYWALL HAN G ER NEEDED. Must be Experienced, Have Own Tools, Transportaion & Be Reli able. (941)-456-5151 PROOFREADER … The Charlotte Sun is looking a proofreader to help prevent grammar, spelling and punctuation mistakes in its daily publications. A strong understanding of grammar rules and spelling is necessary. Knowledge of AP style is a plus. Job is part time and requires evening and weekends. Send resume or letter of interest to wcarlson@sun-herald.com. The Sun is a drug workplace. S I S TER S F O R S ENI O R S is growing! We are hiring part-time Homemakers and Companions to work with seniors in Venice and surrounding areas. Apply at www.SistersforSeniors.com 2100 GENERAL IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Performed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 TRUCK DRIVER F/T & TRUCK HELPERF/Tfor the Salvation Army Family Store.Apply at: salvationarmysouth.org, go to careers to apply now, scroll to truck driver or truck driver helper-Thrift Store Dept #402 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 2120 SEEKING EMPLOYMENT PR O FE SS I O NAL NANNY (Baby Whisperer) exc references, Babies and Young Children pre ferred. 941-276-8572 or email oliviadonovan252@icloud.com 3000 NOTICES 3010 ANNOUNCEMENTS CLOSING ANNOUNCEMENT Dr. William Letson, Jr. is closing his urology practice located at 1505 Tamiami Trail South, Ste. 405, Venice, FL 34285 effective October 31, 2108. 21st Century Oncology, Fort Myers, will assist patients with medical records requests and will furnish a list of Urologists that can provide continued care. Please contact them at 239-936-8930 for information. To my patients: My wish is that you stay in the best of health. It has been a privilege serving you. Dr. William Letson, Jr. FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS SINGLE FEMALE SEEKS SIN GLE MALE 45-70for possible relationship. 941-201-9853 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, OCT. 14TH FEB. 10TH @5PM. The Book of Isaiah Ž New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. work book donation www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte FOR THOSE WHOSE GRIEF OF HAVING LOST A FRIEND OR LOVED ONE TO DEATH, The Congregational Church in Nokomis is starting another 13 week GriefShare course. YOU are invited. GriefShare, a national program in over 12,000+ churches worldwide, is equipped to offer meaningful grief support in your time of loss. This nondenominational program features Biblical concepts for healing in grief. The group will meet every Mon day at The Congregational Church at 730 East Laurel Rd. in Nokomis each Monday, starting September 10th from 6:00-8:00pm. TO REGISTER PLEASE CALL Denise at 941-809-9238 or email to: CCGriefShare@yhaoo.com There is a nominal fee for workbooks GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 CLASSIFIED WORKS! THE SO UND O F SO UL Saturday, November 24, 11:00 a.m.-12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, the God sound, an ancient name for God, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fell owship, Light refreshments, and Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.org. UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Dis ussion After at El Jobean Baptis t 941-769-6291 3090 LOST & FOUND FOUND: DOG Poodle/Bishon mix, found on Ashby Ln. in North Port. Please call 941-412-7000

PAGE 21

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGAFOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte ADVERTISE In TheClassifieds! F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES L O VE W O RKIN G WITH D OGS? Learn the Well Paid Skill of Grooming. Classes Starting. For info: Accentpetstyling.com 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30am for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! 5006 ALUMINUM ALL AMERICAN RENOVATIONS Lic & Insured Family owned & operated Specializing in rescreening, building and repairing. Screw changeouts, pressure washing & painting pool cages, lanais, front entry ways etc... 941-915-3381 Serving Sarasota County Free Estimates GULF COAST RESCREEN LIC& INSUREDFAMILYOWNED& OPERATEDPAINTING & RESCREENING POOLCAGES IS OUR SPECIALITY! 941-536-7529 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE ALL IN CLEANING AND HOME SERVICES Residential & commercial, Seasonal, Full time and 1 time cleanings, Call 941-586-5239 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Commercial & Residential Renovations 941-662-0366BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 J O HN M C KEE CONCRETE INC. MEETINGALL YOURRESIDENTIALCONCRETENEEDS. SPECIALIZINGINSMALLJOBS. HONEST, QUALITYRELIABLEWORK! 941-585-5123LIC# SCC131150582/INS. PR O PATH CO N C RETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu THE CONCRETE GUY 941-716-0872Driveways, Walkways, Patio All flat work Demo & Removal & permiting. Ch Lic AAA14-100088 LEE 14-02339 SRQ SWC 44 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850 5060 CLEANING SERVICES H.D Nandas Housecleaning Service Special Offers, Weekly Bi-Weekly Move ins & Move Outs Vacations, Office, New Construction. FREE Estimates. Lic/Insured 941-315-0291 5065 DRYWALL CHARLOTTE COUNTY DRYWALL INC. SPECIALIZINGINHOMEREPAIRS. NOJOBTOOSMALL! 941-763-0606 LIC./INS. COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq FtCall 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR HI G HLAND Heating and Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT If it creaks, leaks, squeaks or the thingamajiggy falls of the whojamathing and whatchamacallit wont fit itƒ WE CAN!D. Ricke & Son 941-587-3044INSTALLƒFlooring Kitchen & Bath Windows/Doors Remodel/Repair Licensed & Insured Lic. #9900/0075051REPAIRƒOdd Jobs Plumbing Fixtures Electrical Fixtures Painting/Staining Pressure Wash Cabinet Resurfacing Mobile Home Repair $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 5100 HOME & COMMERCIAL IMPROVEMENT A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HAMMER FIREPROOFING & INSULATION, Inc. for all your insulation needs. 941-268-5615 or Office 941-423-7478 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 5100 HOME & COMMERCIAL IMPROVEMENT K&J PLASTERING & STUCCO, INCWe do NEW Construction & Remodeling. Call Kevin 941-286-9547 or Jalisa 239-826-0514 Lic & Ins. OCEAN AIR CONDITIONING of SWFL Inc. Proudly in business since 1978 Prompt & Courteous service on all brands! We offer LENNOX, BOSCH and others! Call Today for your FREEquote! 941-625-8900 ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters941-626-8200*A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611 N. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate. ****************** QUICK RESPONSE! ****************** *(941)-412-5273 Lic/Insured 5110 LAWN/GARDEN & TREE STEVES TREE & HAULING Tree Removal & Trimming 30 Years Exp. Lic/Insd Free Estimates 941-866-6979 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5115 LEGAL SERVICES BANKRUPTCY $995.00 Includes Cost & Fees Atty. Stephen Rei 800-273-3731 FREE CONSULTATION Fee Payment Plans www.attysteverei.com 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Grea t Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com PAINTING UNLIMITED Where Quality & Value Meet! Family Owned and Operated. Call Now for aFREEEstimate 941-979-7947 Lic. & Ins. AAA-12-00015 SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943

PAGE 22

Page 10 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018CLASSIFIEDS 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 5184 SCREENING A TIP TOP RESCREEN LLCA quality rescreen at a fast and affordable price. Call us today for your free estimate at 239-440-6857 licensed and insured ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. Full Rescreen Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins.Visa/MC/Discover/Amex Apple/Android Pay FREE POWER WASH WITH FULL RESCREEN RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured SELLS ALUMINUM CONSTRUCTION LLCRESCREENS POOLCAGES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured H O L I D A Y S P E C I A L S C a l l u s T o d a y T O M J O Y C E R O O F I N G f o r p r o m p t r o o f r e p l a c e m e n t a n d r e p a i r s 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5191 SOD LAWN REPLACEMENTMaloneys SODCharlotte 941-637-1333Sarasota 941-955-8327No Job Too Big or Too SmallŽ www.maloneysod.com 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIALWINDOW CLEANINGPRESSUREWASHINGP : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6004 PORT CHARLOTTE GARAGE SALES S AT. & M O N. 7: 30 -Noon 2253 Alton. Christmas, Household, Tools, Cookie Jars, Y ard Items, Crafts, Furniture 6005 PUNTA GORDA AREA GARAGE SALES BLA C K FRIDAY 8 3 PM & SATURDAY 8-NOON 351 Chasteen St. Everything $1.$20! Furniture, Sporting Goods. Tools, Electronics, Hoiliday Items, Clothing, Housewares, Air Hocky Table, & MORE! FRI & SAT 10 5 1009 Taylor Rd. HUGE STOREWIDE SALE for BLACK FRIDAY & SHOP Small Business Saturday. FRI .SAT 8AM 1AM 5601 Duncan Rd. Lot 48. Lakewood Village (Across from W inn Dixie on 17) Follow Signs. SAT, 11/24/18. 8:00 AM-1:00 PM 1636 Redwing Court, PG, FL 33950. Tropical & African accessories, table lamps, floor lamp, floral displays, art work, crystal chandelier, boat anchor chain (100') and rope (100') 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 7AM-5PM 4 9 4 0 Edith Ct. New X-Mas Decor, Havertys Coffee & End Table, Shelves (Oak & Glass), Sewing Cab, Jewelry, Steam Mops, Vera Bradley Purses, Calphon Pots & Pans & MUCH MORE!! 6007 ENGLEWOOD AREA GARAGE SALES FRI.S AT. 9 AM-4PM 6335 Oriole Blvd. 2 FAMILY sALE! Tools, Household, Antiques, Plants & MORE! 6012 VENICE GARAGE SALES S AT. 8 AM3 PM 1 302 G ilford Dr. ESTATE SALE!! Lots of Collectables, Glassware, Holiday Items, Furniture, W rought Iron Patio Set. Dining Room Table w/ Chairs & Hutch 6025 ARTS AND CRAFTS LAPERRIER JOSEPH PRINT Circle of friends $10 941-766-8236 6025 ARTS AND CRAFTS PELICANS (5) PICTURE 40ŽX18Ž five on pier logs $35 941-766-8236 6026 SEWING BROTHER NEWER F reearm W/Case heavyduty auto stitches $75, OBO 920-470-5014 6027 DOLLS A NNALEE D O LL S collection 20 total sizes 6Žto 17Ž like new $135 941-629-6374 REVLON DOLL f rom 50 s, w/box, clothes, jewelry, ex. $125 941-235-2203 SMOKEY THE BEAR DOLL Good condition $15 941-627-6542 6030 HOUSEHOLD GOODS STEP LADDER 6 FT FIBER GLASS 225 lb. Capacity Type II G.C. $30, OBO 941-697-0794 1959 WALNUT BR set tr i p l e dresser+mirror chest 2 nightstands $400 941-637-7447 2 DRAWER f ile cabinet steel w/lock $25 941-637-7447 BAR S T OO L S Two. Wood, swivel. Off white. Sturdy. $35 701-793-5610 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 BROTHER NEWER F reearm W/case heavyduty auto stitches $75, OBO 920-470-5014 C HINA 1 0 1P C serves 1 2 11 serving pieces, white, platinum edge, LN $125 941-830-0524 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30am for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! CO FFEE/TEA S ET f or 1 2 made in Germany, perfect. cond. $250 941-743-0649 CO MPUTER DE S K 5 8 Ž work station $45 941-637-7447 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial sil ver rim LN $60 941-830-0524 EXPANDABLE LU GG A G E, plus matching tote Unused JM New Y ork $45 941-306-7882 FAKE X MAS TREE 9 900 white lights-looks great $40, OBO 941-268-9790 FIREPLA C E S ET 6 pcs: tools + SCREEN, black wrought iron, A+, $120 941-743-2656 FLATWARE 88PC serves 16 Silkema German SS 8 serve pcs like new $120 941-830-0524 F O LDIN G METAL S TEP STOOL two step green $10 941-766-8236 FOLDING SCREEN d oor 36Ž folds inward complete.Good condition $25 941-587-9466 FRAMED BEA C H scene painting 25x21 canvas, wood frame $25 941-356-0129 FULL MURPHY BED V ery n i ce. $499, OBO 716-410-6408 KENM O RE NEWER Freearm W/case heavyduty auto stitches $95, OBO 920-470-5014 MATTRE SS /B O X S PRIN G Queen. Clean $100, OBO 941-769-4949 MIRROR Vi ntage D ar k wood frame 27.5 x 17.5Ž $15 941-356-0129 O RIENTAL RU GS 2 beige/pink plush: 56Žx38Ž oval & 42Ž rnd ea $40, OBO 941-743-2656 PELICAN MIRROR 12X18 framed $8 941-766-8236 PI C TURE PALM TREE, 2 7x 30 white frame, ex.cond $25 941 235-2203 PLANTERS RATTAN & w i c k er, (2) 30Žh 11x11Žsq btm shelf lt brn NEW $60 941-830-0346 PULLIN G C ART Wood & S teel. Play cart on 4 wheels w/handle GC $19, OBO 941-697-0794 RA C HEL RAY Acacia Wood Utensils tortoise glass pitcher NEW 5pc $29 941-306-7882 RADIO WEATHER ALERT NOAA Midland WR-100 all hazard alert new in box $25 941-830-0346 RU GS 3 P C 54Žx7 9 Ž, 2 x 3 4Ž, 2x76Ž brn/gold/rust patchwork custm LN $79 941-830-0346 SAMOAŽ BATH (b am b oo mot if S.Curtain, dark wicker access) New! $55 941-306-7882 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. SEARS 8K w i n d ow AC 8K BTU like new w remote $125 941-429-5858 SHADEINSULATED 68 1/2W x 78H Very Good Condition. $40, OBO 941-505-6290 SHEER LINED d raper i es. 7x9 & 5x9. Smoke free. $75 724-612-8305 S HEET S KIN G S IZE 600 thread king sheet set. New in pkg. $25 941-275-5457 STAND MIXER Ki tc h ena id e. Attachment Spiralizer 5 attachments $80 941-284-7391 STEAM CLEANER orec k Hard floors, carpet, fabrics, exc. cond $80, OBO 941-740-0357 TEA POT ASIAN w i t h 4 cups beautiful $12 941-356-0129 VACUUM CLEANER Electrolux with attachment $60 941-743-0582 WHITE WICKER D/DR NS 6 DR HI/BY Mir Lamp Toy Ches More $445, OBO 941-408-7535 W HITE WI C KER TWIN HB/FRM MT/BS EX/CON $245, OBO 941-408-7535 W INE RA C K metal circular holds 9 blk $5 941-766-8236 6031 HOLIDAYITEMS 6  C HRI S TMA S TREE ( Arti f icial ) w/ Lights. $100, OBO 860 917-0793 CHRISTMAS DISHES Fl or id a motif. 45 pcs. of colorful fun $50 724-612-8305 HAVILAND/ G ERMANY C HIN A 8 place settings, plus. $85 724-612-8305 6035 FURNITURE A RM C HAIR M O DERN, wood arms legs, coral upholstery, A+ $90, OBO 941-743-2656 BAR STOOLS T wo. W oo d swivel. Off white. Sturdy. $35 701-793-5610 BA SS ETT SO FA Full upholstery, soft beige green mauve, Like New, $250 941-740-0357 BED MATTRESS & BOX $100 941-629-5550 C ART RATTAN 30 Wx1 8 Dx 29 H med brn 2 doors casters $199 at Leaders $70 941-830-0524 CO FFEE + 2 END TABLE S wood & leather, very nice 3 pc set, $225, OBO 941-740-0357 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-306-7882 CO FFEE &SO FA TABLE S S ET wrought iron thick beveled glass t ops $100 941-275-5837 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 COUCHES THREE to c h oose from delivery available starting at $100 941-307-9211 DAYBEDS TWO w ta bl e an d lamp combo. Smoke free. $175 724-612-8305 DESK SECRETARY rattan 33x41 picture $130 941-740-3286 DINETTE SET b ar h e i g h t 48WX30DX36H wood table+2 stools $100 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINETTE TABLE Wood Counter height round, 4 CH. $350, OBO 941-627-6780 DININ G S ET 4 8 66 ŽX4 2 ŽX 30 Ž table+4 chairs all natural color wood $200 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET A mer i can D rew 6 chairs Tropical look large chairs $499, OBO 941-627-6542 DRAWER STAND 3 d rawers 18x30 fr Pier One picture $35 941-740-3286 DRAWER STAND 3 d rawers color espresso 18x30 fr PIER ONE $35 941-740-3286 END TABLE R attan. Vg condition, glass top $30 942-356-0129 ENTERTAINMENT UNIT Rattan, excellent condition $50 941-416-9318 I BUY FURNITURE Or anything of value! 941-485-4964 6035 FURNITURE LIFT ELECTRIC RECLINER Plush orig 1300. like new $450 941-580-4460 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS Q ueen w/hdboard, ftboard, rails. Clean. Seasonal use. $150 701-793-5610 MATTRE SS S ET Q ueen. New set, moving $200 716-830-5066 MIRROR T ommy B a h ama l oo k 43Hx31W for BR/LR/Bath solid wood LN $30 941-830-0346 OUTDOOR tea k ta bl e 8f t w / 8 chairs and cushions. Exc cond. $225 941-662-7338 O VER S TUFFED C HAIR lsfl2005@aol.com to see pic. $50 716-830-5066 PATI O DININ G S ET and chaise $450 561-254-8083 PATI O S ET 6 chairs, table & umbrella good cond. $100 612-790-0058 P O WER RE C LINER leather gallery, 2yrs. old, ivory $175, OBO 941-276-2673 P O WER RE C LINER Ultra Suede brown like new $175, OBO 941-276-2673 QUEEN BEDROOM Set Brown wicker queen Bedroom Set with mattress, box springs. Like new! Headboard, dresser with glass top, mirror, nightstand. $500 315-725-2904 RECLINER LA Z BOY NEW! Burgandy, Excellent Condition! $580 941-276-4511 S IDE & PLANT TABLE S Wood, many various styles avail. From $20, OBO 941-743-2656 SLEIGH BED Q ueen s i ze d ; 64Ž Wide x 45Ž Tall on headboard $65 941-460-9540 SO FA leather, gently used light brown sofa $200, OBO 941-276-2673 S WIVEL R OC KER + Footstool, rose upholstery, exlent, 2 avail, ea $180, OBO 941-740-0357 SWIVEL ROCKER up h o l stere d mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 TABLE MAHOGANY48Ž round+glass top on 29Ž metal post. $100 941-275-5837 W ALL HU GG ER S Lazyboy Great condition $225 941-580-4460 WALL UNIT w i c k er. Whi te 4 shelves 6ftx30inches port charlotte $85, OBO 941-268-7571 6038 ELECTRONICS DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 ENER G IZER 5 00 Watt Power Inverter Manuals and all parts. $40 941-284-7391 RADI O + 3 C D player R C A blk 3 CD player with speakers new $30 941-766-8236 6040 TV/STEREO/RADIO 27Ž TV SONY TRINITRON Model KV-27FS100L $130, OBO 941-429-5858 DVD + VCR M agnavox w i t h re mote $10 941-766-8236 RECEIVER PIONEER 10 BOWS SPEAKERS,SUBWOOFER $250 941-200-5718 TV S TAND 4 8 Žl, dark wood, glass doors, 300 new. $75 941-235-2203 6060 COMPUTER EQUIPMENT CANON INK NEW 40 black & 41 color $40, OBO 941-235-8161 IPAD PRO WiFi/C e ll u l ar 9 7Ž 128GB like new, box & case $325, OBO 941-426-0090 PRINTER Fax, copy, scan, HP 2620. Blk #61 ink $25 941-766-8236 W EB C AM L OG ITE C H 2 MP, C600, NEW $12, OBO 941-505-6290 6065 CLOTHING/JEWELRY ACCESSORIES DE S I G NER W O MAN S C L O THE S Size Sm Med. Some New all Excellent 941-330-6546 RING M oonstone, 14K YG an d Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RING S mo k ey quartz an d w hi te topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 S H O E S W O MEN S S P O RT NE W in box, RYKA SZ 7.5M $25 941-554-2140 SHOES womans sz 5 new i n box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 S NEAKER S AVIA white, womens, sz 7, New $40, OBO 941-505-6290 W EDDIN G DRE SS WHITE, LACE SZ8 MUST SEE $50, OBO 941-200-5718 6070 ANTIQUES COLLECTIBLES 30 AV O N Trains, C ars All contents full, price per each. $1, OBO 941-429-5858 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 6070 ANTIQUES COLLECTIBLES ANNALEE COLLECTION 20 dolls total 6Žto 17Žlike ne w $135 941-629-6374 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C I G AR B O X Yaus & Baker, Newark, Ohio, Dutch Smokers 3 for 5 cents $20 941-258-0512 ELK S L O D G E PIN S 2000 PIN S ALL OVER USA.MUST SEE $1 941-200-5718 G ILBERT MANTLE clock C urfew bell model[bell on top]Gd. Cond. $350 941-423-2585 JFK A SS A SS INATI O N Book AP book on 11/22/63 event, plus clippings. $75 941-258-0512 M O VIE P OS TER 14x 20 1 92 7 silent comedy McFaddens Flats. $50 941-258-0512 PLATES S po d e 200 A nn i ver sary Reticulated Cabinet floral print (2) ea $10 941-830-0524 R OC KER FR O M civil war era, maple hardwood $125 941-235-2203 S HEET MU S I C G ary C ooper movie High Noon (Do Not For sake Me) $10 941-258-0512 S N O WBABIE S CO LLE C TI O N 15 figurines 4 trees like ne w $150 941-629-6374 SONG BOOK Ci rca 1925 over 200 Songs of Ohio State Uni versityŽ $20 941-258-0512 U S MINT s l vr proo f sets 1999-2006 30.00 each $30 941-624-2105 U S MINT s l vr proo f sets 2007,2008. Each $40 941-624-2105 VINTAGE HUMMEL COLLEC TION 50+ vintage Hummels $10, OBO 941-426-0090 WO RLD CO LLE C T MEX painting BALI masks etc africa $75 941-200-5718 6090 MUSICAL FENDER AFFINITY S trat l e ft handed Smooth action grea t tones, $165 941-626-8739 FENDER ELECT JOE WALSH autographed Mex Made wall mount $465 941-408-7535 GUITAR LTD ELECTRIC 2 humbucking pickups sounds awesome $225 941-626-8739 INSTRUMENTS GUITARS Mandolins, Violins, cases prices vary $300 941-408-7535 OVATION SHALLOW b o d y Wi t h CASE, AMP like new 6 string. $440, OBO 941-408-7535 SAXOPHONE ALTO Ph y lli s. Excellent cond. $125, OBO 941-676-0481 6095 MEDICAL 3 WHEEL WALKER Adult. Has hand brakes & pouch $25 941-356-0129 4 WHEEL WALKER with Brakes and Seat, NICE $30 941-268-8951 BATH TUBSAFETY RAIL EASY TO INSTALL $15 941-627-6780 BED S IDE CO MM O DE S turdy & Adjustable. Many parts. $15 941-275-5457 DELUXE WALKER S EAT stor age breaks more orig 249 ne w $85 941-580-4460 S H O WER C HAIR With ARM S LIKE NEW $35 941-268-8951 S H O WER S T OO L w/ARM S O R BEDSIDE COMMODE LIKE NE W Each $25 941-268-8951 THERAPY MATTRE SS Mag netic queen pad. exc. cond. $299, OBO 941-258-2369 TRAN S P O RT WHEEL C HAIR Like NEW $50 941-268-8951 W HEEL C HAIR Excellent condition. $75 941-697-8273 W HEEL C HAIR HEAVYDUT Y Standard Size Seat NICE $100 941-268-8951 6110 TREES & PLANTS ALOE AGAVE b egon i a d ev il s backbone fern paddle plant pur ple queen $5 941-202-3696 AVOCADO & CITRUS (1 3) & Aechmea Primera Bromeliads each $10 941-202-3696

PAGE 23

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS 6110 TREES & PLANTS BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 T urnyou r trashinto cash! Advertise youryard sa l e! Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS PA C K N PLAY G raco. Very clean. (Says Grandma) $25 724-612-8305 SAFETY BED R a il F or toddler/twin bed. Portable. Like new. $10 701-793-5610 6125 GOLF ACCESSORIES 858C TOUR Cl ass i c I rons graphite shafts; 7 clubs; new grips $50, OBO 443-466-1101 ASST GOLF Cl u b s P r i ce ea.; Irons & woods $20, OBO 443-466-1101 CLEVELAND DRIVER Cl ass i c Graphite shaft; 10.5 degree; like new $50, OBO 443-466-1101 CO BRA FLY Z 3 WD Reg. Graphite Like New $50, OBO 941-423-5701 GOLF BAG B ran d N ew w / tag, Naples Bay, beige/navy, unisex $175, OBO 941-740-0357 GO LF BALL S f or 3 Doz mixed and some colored $10 941-766-8236 GOLF BALLS YOU PICK THE BRAND FOR 15 LIKE NEW BALLS $5 412-805-0563 GOLF CLUBS Ad ams sty l e steel woods 3,5 & 7 good condition $60, OBO 941-270-8009 AdvertiseToday! GO LF C LUB S -D2 1, MENSexcellent $200, OBO 941-769-0792 WARRIOR DRIVER 10 5d eg Graphite shaft w/hd cover; like new $45, OBO 443-466-1101 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 CLUB CAR Precedent "SNOW WHITE" $3985 8Volt BATTERIES-L7 New Yellow Jacket Cables, Sunbrella Rain Enclosure, Club Cover, New Head and Tail Lights, Fold down Windshield, Cooler and Sand Bucket. Factory Upholstery, Chrome SS Wheel Caps, Great Tires, Brakes, Mirror 48 Volt ERIC Charger. $3985 941-769-1431 FREE DELIVERY (25 MILES) VISIT DARSGOLFCARTS.COM NO TEXT PLEASE 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 6126 GOLF CARTS Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FOLDING TREADMILL PRO FORM 52551 LIKE NEW $200 941-625-6939 METAL DETE C T O R Used once. $35 218-232-8774 RIFLE REST FOR SIGHTING & SHOOTING LIKE NEW $50 941-766-9126 SPOTTING SCOPE + TRIPOD BUSCH & LOMB $150, OBO 941-766-9126 6131FIREARMS COLT 70 series gold cup 1911 Mossberg 590a-1 military tacti cal 1of1 For more info 941-268 4624 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES DIVE FLA G 20 x 2 4, f lag only.Fla legal $11 941-624-2105 DUCK HUNTING W a d ers, N ew Drake Equader 2.0 Sz 12.Brand New $250 941-276-5143 KINGFISH TACKLE serious fishing $500, OBO 941-769-0792 S HARK RI G $3 5 0 O B O 941-769-0792 TR O LLIN G M O T O R MinnKota 55/SC,boat mount not included $75 941-488-0754 6135 BICYCLES/ TRICYCLES 2 WHEEL BIKE Expensive. Many features and gears $95 941-580-4460 A DULT TRI C Y C LE 3 wheel bike, brand new, still in box! $275 941-500-4798 ADULT TRIKE USA DESOTO Good 24 tires lg Seat & Custom rear box $100 941-544-0042 BIKE RACK f or 4 bik e fi ts 1Ž or 2Ž hitch $75 941-743-0582 C ANN O NDALE RED ultegra,50cm,16 spd,high end. $349 941-235-2203 FREE A G ENT AIR S TRIKE BMX Like New RED 20 High Quality PARK $100 941-544-0042 HARLEY DAVIDSON T our i ng Pack & Low Seat Color...Wine $450 941-284-7391 6135 BICYCLES/ TRICYCLES GIANT ROAM 2 w i t h accessories Excellent condition. Perf ect for Legacy Trail and beyond. $325 941-493-7583 MOTORCYCLE HELMETS 2 HJC size Large & 2 Medium. $100 941-284-7391 SCHWINN SPRINT STEP THRU ROADSTER 10 SP VIOLET New Tires Cln! $50 941-544-0042 TRAILMATE ADULT TRI C Y C LE Mags Lg Seat & Basket good tires $150 941-544-0042 TRIKE G ood Mechanical C ondition but Needs Tires and Paint. $100, OBO 860-917-0793 VINTAGE RALEIGH RECORD Road Bike New Tires Very Clean & Tall $75 941-544-0042 6138 TOYS/GAMES AIR HOCKEY GAME STAND UP FULL SIZE $40 941-625-6939 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN CHAINSAW C ra f tsman 20Ž NEW $200, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER 50 LB b ag, for Trees or Grass $30 941-257-5500 GAS CAN 5 G a l o ld goo d one $10 941-743-0582 LAWNMOWER TORO 22" se lf propelled. Runs perfect. Local del. avail. $150. 941-460-9994 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 M O WER, Husqvarna, Z 38 15 for parts $250, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 P O LE S AW/PRUNER G as-powered Echo Model PPT-266/H, like new. $450 941-626-9968 TILLER MANTIS M o d e l 7225 $200, OBO 941-485-0681 WATER PONDS good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING CAMP STOVE C o l eman 2 burner model # 5410700 $35, OBO 941-575-0890 LANAI SET w hi te w i c k er 5f t glass top 4 padded chairs $100 941-255-9544 LAWNMOWER TORO se lf propd. Runs perfect. Can deliver. $150 941-460-9994 O UTD OO R S LIN G O ttomans (2) Exc. condition. 23x22x16 Beige $75 860-810-4174 PATIO SET Gl ass. 45Ž round+Chairs with Cushions GC $69, OBO 941-697-0794 PATI O TABLE G lass Top, 4 chairs, & chaise lounge $140, OBO 941-235-3193 S M O KER Masterbuilt, elec. Used 2x $135, OBO 941-624-2105 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES ELECTRIC WIRING 200 h undred amp entrance for a house $200, OBO 207-453-8425 W IRE/ 3 0 THHN-5 0  $80, OBO 941-769-0792 6190 TOOLS/ MACHINERY 32 FT ALUM ladder heavy duty $150 941-743-0582 6 FT alum ladder $2 5 9 41-74 30582 AIR GRINDER Wi t h 5 NEW DISCS 941-928-5562 before 9pm COMPRESSOR E mg l o 1 5 HP Cast iron cylinder. Excellent condition $150 941-460-9540 6190 TOOLS/ MACHINERY CONCRETE BITS 7 extra l ong concrete bits. $20.00 941-928-5562 before 9PM CONCRETE BITS over 60 concrete bits & case. $40 941-928-5562 Before 9PM CRAFTSMAN TABLE S aw Wi t h integrated router, misc blades and bits $250 218-232-8774 C R O W BAR $ 4. 00 Workshop light$10.00941-928-5562 Before 9PM HYDRAULIC DUMP H o i st ki t parts 12 volt, hinges, and cylinder $280 941-460-9540 LIMB AND TRIM e l ec saw Rechargeable battery. GdCond Handy $25 941-423-2585 P O RTABLE G ENERAT O R Elite series; 2000W; B&S engine $300 443-466-1101 PRE SS URE WA S HER Troy-built 3,000psi $250, OBO 941-485-0681 S HALL O W WELL PUMP new 3/4 HP 115 VOLT W/TANK $99 941-218-9292 VALVES G enera l P urpose S o l enoid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Black f abric on wheels $20 941-391-0665 OFFICE CHAIR Bl ac k Vi ny l on wheels. $20 941-257-5500 6225 RESTAURANT SUPPLIES TABLE T O P S(6) New O ak Formica, 30 x 42. Brown Edge. $20 each. 941-625-6939 6231 BIRDS CANARIES Timbrado, Males. In Full Song, Young. $125. Each. 941-830-8468 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. GET A CAT BE BLESSED EVERYDAY! Family death. 5 cats seek new home! A nice black/white declawed, also would be thankful for new residence. 2 Siamese kittens hoping youll want them. Cat Peddler 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. CAVALIER KING CHARLES PUPS Great companions! Get yours today! Shots/Health Cert. $1875. Also2 Adults @ $2300 each. 772-985-2186 Visa/MC website: furmysunshine.com IF SOMEONE HAS FOUND a Little BlackChihuahua Lost in the Lemon Bay High School Area & Placida Rd. Please Return Her to her Home & Family of 13 Years. $200. REWARD!! Please Call 941-875-1519 MORKIE PUPPY DESIGNER MALE Adorable, shots, CKC 330-806-2946 SAVE THE LIVES OF HOMELESS ANIMALS.ŽDONATE YOUR USED CAR, TRUCK OR BOAT TO SUNCOAST HUMANE SOCIETY. CALL (941) 474-7884 EXT 402. YO RKIE FEMALE weighs 5lbs, all shots up to date, Can send pictures. $900 (941)-268-0351 Y ORKIE PUPPIES, Male, 9 Wks Old, Small, Heath Certs, Very Well Mannered. 941-405-9301 6236 PET SUPPLIES & SERVICES BACK SET Sli p on C over S traps onto backside for pet travel. $15 941-275-5457 D OG C RATE 2 x 3 x 2 Black IRON very good condition $25 203-871-8131 NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 6236 PET SUPPLIES & SERVICES O UT S IDE TANK power f ilter New SunSun 302 $35 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 BREAD MA C HINE TURB O BAKER 2 in perfect working condition $25 941-307-9211 COFFEE POT 5 cup Rival. Works great. $5 941-275-5457 DELUXE CO FFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-4460 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. MICROWAVE OVEN Whi te GE Spacemaker XL over the range $100, OBO 941-270-8009 MIXER KENWOOD BAKERY All bakery needs. Good cond. Larger type $25 941-275-5457 RANGE GE 30Ž w hi te e l ectr i c smooth top 5 element $200, OBO 941-270-8009 REFRI G ERAT O R G E 1 8 C u Ft White, great condition. $250 941-218-3287 REVER S E OS M OS I S FILTER Complete Watts Premier RO Model WP5-50 system with manual and spare filter. $70, OBO 613-875-1400 RV REFRIG N orco ld 4 door w/icemaker all updates $500 941-255-3338 STOVE KENMORE Whi te S e lf Cleaning $75 612-790-0058 STOVE WHITE e l ectr i c c l ean working condition port charlotte $175 941-268-7571 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W ATER DI S TILLER NEW 1 gallon table top Elrc. $75 941-423-2585 W IND O W A C S ears 8 K BTU like new w remote $125 941-429-5858 6260 MISCELLANEOUS FOR SALE 2 5 N O RMAN Rockwell prints at $3.00 each U pick $3 941-496-9252 500 OLDIES 45 RPM s at $1.00 each U pick. $1 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AB BEER STEINS Old er AB steins,many years,20 and up, $20 941-624-0928 BEACH CHAIRS VINYL Strap Lounge chair $10, OBO 941-505-6290 CARRY ON BAG 21Ž Lt. weight/exp. Never used $20 941-505-6290 DOOR BARRIER GATES (2) ONE WALK THROUGH $35, OBO 941-626-5501 ELASTOMERIC UNIFLEX Premium Roof Tan Paint 5 gal. $50 941-496-9252 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HAND TOOLS TABLE FULL TOOLS ASSORTED, some ne w all ex. $50 941-200-5718 PAPER SHREDDER 6 SHEET Strip-Cut with Basket. Good con dition $16 941-697-0794 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SLIDING CARGO TRAY Lik e New 47ŽX 90Ž fully assembled $250, OBO 941-276-7766 S TEP S T OO L COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 SUITCASE AMERICAN Tour/soft/26x18/2 whls $12, OBO 941-624-2105 TABLE 5 R O UND f olding legs Max Chief $75 941-496-9252 V INYL G ARA G E f loor protector mats (2) Why paint 10x20 $120, OBO 941-527-6884 WALL ART AND LAMPS man y styles to choose from starting at $5 941-275-5837 6265 FREE MERCHANDISE FREE BAMBOO V ar i ous widths/heigths. You cut! $0 941-306-7882 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7005 AUTOMOTIVE SAVE THE LIVES OF HOMELESS ANIMALS.ŽDONATE YOUR USED CAR, TRUCK OR BOAT TO SUNCOAST HUMANE SOCIETY. CALL (941) 474-7884 EXT 402. 7020 BUICK 2005 BUICK LESABRE $4,000 only 75k miles, Sr. owned, Well kept. All new break lines, Call 606-219-6425 20 1 3 BUI C K LA C R OSS E $15,990. BRONZE, 13K MI. 855-280-4707 DLR THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED THANKSGIVING DAY, THURSDAY, NOVEMBER 22ND. *We Will Re-Open at 8:00am, Friday, November 23rd*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS : Monday November 19th at 11:30am for Wednesday November 22nd Tuesday November 20th at 12:00pm for Thursday, November 22nd and 2:30pm for Friday, November 23rd. Wednesday November 21st at 2:30pm for Saturday, November 24th & Sunday, November 25th We Wish Everyone a Happy Thanksgiving! 2011 BUICK LACROSSE 42K,One Owner, Pearl White, Luxury, Like New! Harborautosales.com 941-883-6088 7030 CADILLAC 20 15 C ADILLA C S RX $25,990. WHITE, NAV, 38K MI. 855-280-4707 DLR 2012 CADILLAC ESCALADE Loaded, Two to Choose From! Luxury, 1 Owners!Harborautosales.com 941-883-6088 20 1 0 C ADILLA C DT S Luxury, 72K, Mint, Like New! Column Shift Auto. Harborautosales.com 941-883-6088 7040 CHEVROLET 2016 CHEVY CAMARO $21,990 WHITE, RS 44K MI. 855-280-4707 DLR 20 1 3 C HEVY C AMAR O Convertible, One Owner, 36K, Estate Car, Auto, Sporty, Like New! Harborautosales.com 941-883-6088 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR

PAGE 24

Page 12 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018CLASSIFIEDS/OUR TOWN COMMUNITY NEWS BRIEFSPinochle gamesGames of pinochle are scheduled from noon to 3:30 p.m. on Fridays at St. Pedro Catholic Church Hall, 14380 Tamiami Trail, North Port. For more information, call Terry at 941-698-4904.Toy rallyAmerican Legion Post 254 hosts a toy rally and hog roast Dec. 2 at the post, 6649 Taneytown St., North Port. Entertainment includes The Bobby Band along with food and drinks. Those who bring an unwrapped toy receive a free drink „ one drink per person.Pinochle gamesPinochle games take place from noon to 3 p.m. and from 6-9 p.m. Fridays at the North Port Senior Center, 4940 Pan American Blvd., North Port. For more information, call 941-426-2204.Friends of WildlifeNorth Port Friends of Wildlife hosts Jamie Reynolds for a discussion on ecosystems in the area at 6 p.m., Nov. 28, at Shanon Staub Public Library, 4675 Career Lane, North Port. Reynolds, a Punta Gorda resident, is a Florida master gardener and will discuss the Florida master naturalist program. For more information, visit www.northportfriends ofwildlife.org or call 941-876-3720.Pancake breakfastNorth Port Knights of Columbus hosts a pancake breakfast from 8-10 a.m. Saturday, Dec. 2, at Applebees, 17500 S. Tamiami Trail North Port. The cost is $10 per ticket. Proceeds go to charities. For tickets, call Michael at 941-380-7248 or Tony at 617-320-1759. Tickets are available at the door.Car showSan Pedro Catholic Church quarterly car show is set for 10 a.m.2 p.m Saturday, Dec. 8. Registration begins at 9:30 am. with $10 donation per entrant. Public entry is free. There will be a Pastors Choice trophy, 20 Judges Choice trophies along with door prizes, a 50/50 drawing, music and food available for purchase. For more information, call Steve at 941-423-6690.Golf tournamentAMVETS Post 312 hosts a fundraising golf tournament Saturday, Dec. 8, at Pine Moor golf course. Entry fee is $60 per golfer with the scramble starting at 8 a.m. A small breakfast and pork loin dinner are included in the event. A variety of prizes will be awarded. Money raised helps the Veterans Relief Fund. Registration forms are available at the post. For more information, call 941-429-5403. The post is at 7050 Chancellor Blvd, North Port. 7050 CHRYSLER 2011 CHRYSLER T&C $8,500 White. Very Good Con dition! 111K Mi. 803-646-6141 2006 CHRYSLERSEBRING CONVERTIBLE TOURING EDITION ** 78K MILES** MOSTEVERYOPTION, NEWTIRES, EXCELLENTINEVERYRESPECTSR. OWNED$4975/ OROCALL941-218-9195 NODISAPPOINTMENTS! 7060 DODGE 2009 DODGE CALIBER $4,200 Very good condition. 97k mi, 218-686-1706 2007 DODGE CHARGER R/T $4,500obo. 5.7 Hemi. Runs & Looks Good! 941-623-8719 7070 FORD 2012 FORD ESCAPE XLT $7,900Low Miles. Excellent Shape! 941-423-3717 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 FORD MUSTANG CONVERTIBLE, leather, Navigation, Lane Dep, R pk aid, Back-up Cam, Full Fact Warr, 5 available; Factory Off Lease-Venice, Fin Low % $2,500 dn. Low bal. $24,000 CALL JUSTIN 941 350-7544 7080 JEEP 2009 JEEP PATRIOT 4 wheel drive 68k mi, like new great tow vehicle Mattas Motors 941-916-9222 2008 JEEP WRANGLER X 4 door, 4 WD, auto. Only 48,850 mi. Garaged since birth (snow birds condo car). Never used off road. Brand new tires. Literally in showroom condition, none better. Priced at only $18,775 Call owner 941-769-0200 2007 JEEP WRANGLER Auto, 53K, One Owner, Mint! Three to Choose From!Harborautosales.com 941-883-6088 2007 JEEP LIBERTY Estate Car, Auto, New Tires, Two to Choose From! Harborautosales.com 941-883-6088 7090 LINCOLN 2009 LINCOLN TOWN-CAR $5900. OBO SIGNATURE SERIES Mint condition! New Tires & Brake s! Must Sell 941-276-3574 2013 LINCOLN MKX $16,911. WHITE, NAV, 57K MI. 855-280-4707 DLR 2008 LINCOLN MKZ 72K MILES, LEATHER CLEAN CLEAN CAR! MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2017 LINCOLN MKC $34,000. AWD, Turbo. Like Brand New! All Power. Ruby Red. Only 3,700 Mi! 269-330-5544 2000 LIN CO LN T O WN C AR SIGNATURE SERIES 68K MI, GOTTA SEE THIS ONE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 2006 MERCURY GRAND MARQUIS LEATHER. SUPER CLEAN MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 15 A C URA TL $25,990. BLACK, NAV, AWD, 30K MI. 855-280-4707 DLR 7147 AUDI 20 1 8 AUDI Q3 $26,990 BLACK, 32K MI. 855-280-4707 DLR 20 14 AUDI A 6 $28,990 GRAY, NAV, 31K MI. 855-280-4707 DLR 7148 BMW 2013 BMW 328ICV $15,990. GRAY, 65K MI. 855-280-4707 DLR 7160 HONDA 1999 HONDA ACCORD EX $3,750. 4 Dr., V6 Auto, 107K, AC,Loaded, Leather. Garaged. Exc. Cond! 941-451-8092 2016 JEEP GR CHEROKEE $32,990. BLACK, LTD, 4X4, 8,766 MI. 855-280-4707 DLR 20 1 3 H O NDA FIT G as saver, Estate Car, Auto, New Tires, Three to Choose From Harborautosales.com941-883-6088 7163 HYUNDAI 20 1 2 HYUNDAI SO NATA GLS, Leather, Like New! 60K, One Owner, Mint! Harborautosales.com 941-883-6088 2009 HYUNDAI G ENE S I S 4.6, Luxury, Mint, Like New, 75K Mi., Estate Car! Harborautosales.com 941-883-6088 7165 INFINITI 2017 INFINITI QX80 $45,990. WHITE, NAV, 30K MI. 855-280-4707 DLR 7177 KIA 20 1 2 KIA O PTIMA EX 4CYL. LEATHER, EXTRA SHARP MATTAS MOTORS 941-916-9222 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 2005 KIA SEDONA LX MINI VAN, EXTRA CLEEN, MATTAS MOTORS941-916-9222 DLR 7178 LEXUS 2011 LEXUS ES 350 $17,990. RED, 47K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 2 5 0C $17,990. GRAY, CERT, NAV, 69K MI. 855-280-4707 DLR 2011 LEXUS RX 450H $18,990. RED, NAV, 61K MI. 855-280-4707 DLR 2011 LEXUS RX 350 $18,990. RED, 60K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $19,990. WHITE, 51K MI. 855-280-4707 DLR 2016 LEXUS CT 200H $21,911. WHITE, CERT, 27K MI. 855-280-4707 DLR 2012 LEXUS LS 460 $24,990. BLUE, NAV 76K MI. 855-280-4707 DLR 2012 LEXUS GX 460 $24,990. GOLD, NAV, 106K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $26,990. BLUE, CERT, ULTRA, 28K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $30,990. SILVER, CERT, NAV, 35K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $30,990. WHITE, CERT, FSPORT 44K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $33,990. BLACK, CERT, NAV, 41K MI. 855-280-4707 DLR 2017 LEXUS ES 350 $35,990. WHITE, CERT, NAV,, 9,912 MI. 855-280-4707 DLR 7180 MAZDA 2016 MAZDA CX5 $21,990. BLUE, NAV, 28K MI. 855-280-4707 DLR 2008 MAZDA 6 Mint, Estate Car, loaded, Two to Choose fromHarborautosales.com 941-883-6088 7180 MAZDA 1992 MAZDA MIATA-MX-5 $3,100 77,800 miles good cond call 704-881-3301 7190 MERCEDES 1991 MERCEDES-BENZ 300SL $2,800 180k miles, Call for info 941-412-6780 7200 NISSAN 2010 NISSAN MURANO $11,990. SILVER, LE, AWD, 79K MI. 855-280-4707 DLR 20 17 NI SS AN ALTIMA $17,990. WHITE, SR, 25K MI. 855-280-4707 DLR 20 17 NI SS AN ALTIMA One Owner, Loaded, 25K, Factory WarrantyHarborautosales.com 941-883-6088 7210 TOYOTA 200 1 T O Y O TA HI G HLANDER $7,990. BLUE, LTD, 77K MI. 855-280-4707 DLR 20 15 T O Y O TA CO R O LLA $12,911. BROWN, LE, 20K MI. 855-280-4707 DLR 20 1 2 T O Y O TA C AMRY $12,990. LT. BLUE, LE, 54K MI. 855-280-4707 DLR 2012 TOYOTA 4RUNNER $21,990 WHITE, NAV, SR5, 116K MI. 855-280-4707 2015 TOYOTA HIGHLANDER $25,911. WHITE, LTD, 64K MI. 855-280-4707 DLR 20 1 0 T O Y O TA CO R O LLA 4CYL. AUTOMATIC, EXTRA NICE MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES MERCEDES 1929 REPLICA, 4 cyl Chevy engine, Excellent cond, 6k miles, Lots of extras, Runs great, $7000 /OBO Text to 941-626-9598 7260 AUTOS WANTED W E BUY CARS & TRUCKS RUNNING OR NOT! $400 CASH + UP Frank 941-249-7522 WE BUY & PICK UP JUNK CARS 941-661-1928 I BUY SCRAP CARS & TRUCKS Ed 941-456-1342 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TRAILER HITCH D raw Ti te brand for Toyota Camry 92-96 $65 941-676-2019 TIRES 4G oo d year W rang l er SR-A 265-50-R20 $250 941-460-9698 S NAP O N MT 2 5 90 Engine analyzer with accessories. $220 941-460-9540 C AR T O P C ARRIER S ears X Cargo, 20 Cubic Feet, Black $115. 941-257-5500 7290 VANS 2005 CHRYSLER T-&-C Limited $2,300 OBO. Loaded, Good Condition, 143K miles 815-543-2305 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2013 CHEVY SILVERADO 1500 $16,990. WHITE, 4X4, 116K MI. 855-280-4707 DLR 2016 FORD F 150 $42,990. WHITE, KG. RANCH 39K MI. 855-280-4707 DLR 7300 TRUCKS/ PICK-UPS 2005 DODGE 1500SLT $7,000 OBO Regular Cab, 8 Bed, 84K Miles! Original Owner. 609-503-6675 2018 CHEVY TAHOE $44,990. BLACK, LT, 19K MI. 855-280-4707 DLR 2018 FORD F-150 XLT CREW CAB 3.5 V6 Auto, Back-up Camera, Fog Lamps, Navigation, Running Boards, 14k mi, $28,500, 5 availableFinance low int FACTORY OFF LEASE Venice Justin 941 350-7544 2010 DODGE RAM 1500 QUAD CAB, 4X4, BIG HORN PACKAGE,IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 2008 F O RD F3 5 0 LARIAT, 4X4, Dually, Loaded, Crew Cab, MINT! Harborautosales.com 941-883-6088 200 4 F O RD F-15 0 S UPER C AB AUTO, 6CYL., EXCEPTIONALLY CLEAN! MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2017 HYUNDAI SANTE FE 3rd row seat, Leather Silver w/Lt grey-24k mi V-6 Full Fact Warr $26,500 /Trade/Finance/BO 5 Available call Justin Factory Off Lease-Venice 941 350-7544 2017 GMC TERRAIN SLE 1 Back-up Cam, Nav, 2.4 30 mpg-Reg fuel 4 Cyl-Auto, Bluetooth, Full Fact Warr, $3,000 dn, cash or trade, LOW BAL $17,500 LOW PAYT, $270MO 5 AVAILABLE FACTORY OFF LEASE, JUSTIN 941 350-7544 7330 BOATS-POWERED 22 C-DORY 2008 CRUISER, $39,900 Punta Gorda Fl. Info and pics at C-Brat site. Please text owner at 268-1161. Excellent, almost new condition. LIKE NEW 10 WEST MARINE RIBINFLATABLE DINGY only 8 mths old, with 2006 8hp Honda out board with oars, boat & motor cover, pump Only $3,795 941-457-0508 23 HURRICANE SUN DECK 2000, 175HP Johnson, $7,000 941-629-6263 21 FISHMASTER 2003 CC 140HP Suzuki, All Canvas, 8.6Ž Beam, Bait Well. Storage! Alum. Trailer. Extras!! Very Stable. $9,000. 941-460-6069 7333 MISC.BOATS 12 JON BOAT G reat f or C ana l Fishing. Incl. Oars. Good Shape! $300 941-769-5693 7338 MARINE SUPPLY & EQUIP. ANCHOR LINE 125 1/2Ž 3 strand $40 941-697-0940 SEAVIEW SEAMASTER U n d er Water IR Video System. $150, OBO 941-429-5858 OUTBOARD MOTOR Lif t (D av i t ) SS Hoist with tackle. Like new $150 941-697-0940 LIFE VESTS (3) sport, f u ll chest, adult/teen SM, childs Med & SM $20 941-830-0346 ELEC ADAPTER FOR SHORE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 ELEC ADAPTER s i ng l e p i gta il 20A Male to 30A Female $40 941-697-0940 DANFORTH ANCHOR 20H Like New Hold 2500, boat up to 50 feet $75 941-626-2768 7339 CANOES/KAYAKS HOBIE MIRAGE S port K aya k „ Peddle White, 9 Ft, Oars, seat cushion. $950 941-284-7391 7341 TRAILER & ACCESSORIES 2018 6X12 CARGO CRAFT enclosed trailer. Extra height for golf carts. $2695 MATTAS MOTORS 941-916-9222 DLR 1 999 TRAILET 2 S TAHL HORSE TRAILER Bumper pull, dressing room, garage kept.IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARLEY DAVIDSON Road King 2015 1000miles like new, man y extras $12k 941-661-2644 F i n d i t i n t h e C l a s s i f i e d s 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT TO BUY M otor H ome, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 FLEETWOOD SOUTHWIND Model M-32VS, 53K Miles. 10 Cylinder Ford Triton, 5.5 K W Generator, Steering Stabilizer, Hydrolic Leveling System, Driver`s Side Door, 2 Slide Outs, Sleep Number Queen Bed $51,900. 941-575-8546 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! 7382 RV/CAMPER PARTS FIFTH WHEEL hi tc h 16k lb s Reese $100 Curt 20k lbs Dodge clamp in $250 Tripod $ 50 941-875-5046

PAGE 25

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Stocks are closed for the holiday and will resume in our paper when the market reopens. Thursday, November 22, 2018 By AMANDA SEITZ and DON BABWINASSOCIATED PRESSCHICAGO „ Moments before her ex-“ance fatally shot her in the parking lot of the hospital where she worked, a Chicago doctor called 911 to report that she had spotted the man and feared for her life, police said Tuesday. As investigators tried to piece together the events that ended with the deaths of the doctor, a police of“cer, a hospital employee and the gunman, they were able to “ll in details about the attack Monday at Mercy Hospital on the citys South Side. Dr. Tamara ONeal had recently called off her engagement to Juan Lopez so when she saw him, she called for help. She also told an acquaintance in the parking lot that she was afraid before that person retreated to the hospital to call 911 as well. When Lopez confronted her, the former couple argued about ONeal calling off the engagement, and Lopez demanded that she return the engagement ring. Then, police said, people inside and around the hospital heard gun“re. ONeal fell to the ground. Witness James Gray looked out of the hospital window to see where the gunshots had come from and watched as Lopez stood over her and shot her three more times,Ž he told reporters. As a squad car pulled up, Lopez turned his Glock semiautomatic handgun on police, striking the vehicle multiple Hospital shooting began with demand for return of engagement ring, ended in 4 dead CHICAGO TRIBUNE VIA APPolice salute as an ambulance arrives at the medical examiners oce carrying the body of Chicago Police Department Ocer Samuel Jimenez, who was killed during a shooting at Mercy Hospital earlier in the day, Monday, in Chicago. By KELLI KENNEDYASSOCIATED PRESSFORT LAUDERDALE, Fla. „ The Parkland students who created an international movement to raise awareness for gun violence after a deadly school shooting were awarded the International Childrens Peace Prize on Tuesday. During a ceremony in Cape Town, South Africa, Archbishop Desmond Tutu presented the award, calling the student organization March For Our Lives one of the most signi“cant youth-led mass movements in living memory and its founders true change-makers.Ž I am in awe of these children, whose powerful message is ampli“ed by their youthful energy and an unshakable belief that children can „ no, must „ improve their own futures,Ž Tutu said. In the moments after 17 of their classmates and teachers were killed at Marjory Stoneman Douglas High School, David Hogg, Emma Gonzalez, Delaney Tarr, Ryan Deitsch and Jaclyn Corin and more than a dozen others sprang to action, doing countless media interviews, grilling lawmakers about gun reform during town halls, and sparking massive walkouts and peaceful protests at schools across the country. Matt Deitsch, a Parkland alumnus whose two younger siblings were Parkland survivors win Childrens Peace PrizeShooting survivors of deadly school attack traveled to South Africa to accept award AP PHOTOArchbishop Desmond Tutu, left, awards the Childrens Peace Prize to students at Marjory Stoneman Douglas High who campaigned against gun violence, from second left, Matt Deitsch, Jaclyn Corin, Emma Gonzalez and David Hogg, in Cape Town, South Africa, Tuesday. By NOMAAN MERCHANTASSOCIATED PRESSHOUSTON „ A judge has ordered the U.S. government not to enforce a ban on asylum for people who cross the southern border illegally, another court setback for the Trump administrations efforts to impose new immigration restrictions without congressional approval. U.S. District Judge Jon Tigar agreed Monday with legal groups that immediately sued after President Donald Trump issued a Nov. 9 proclamation saying anyone who crossed the southern border between of“cial ports of entry would be ineligible for asylum. The administration argued that caravans of migrants approaching the southern border made the new restrictions immediately necessary. Whatever the scope of the Presidents authority, he may not rewrite the immigration laws to impose a condition that Congress has expressly forbidden,Ž said Tigar, a nominee of former President Barack Obama. Trump stopped family separations at the border earlier this year after a global outcry, but it was a federal judge who ruled the administration had to reunify the families. Another judge rejected the administrations request to try to detain migrant families in longterm facilities. Mondays ruling remains in effect for one month, barring an appeal. In limiting asylum, Trump used the same powers he used to impose a travel ban „ the third try was ultimately upheld by the Supreme Court. A joint statement by Homeland Security and the Justice Department said the Supreme Court had already shown the president had the legal right to restrict asylum. Our asylum system is broken, and it is being abused by tens of thousands of meritless claims every year,Ž the departments said. We look forward to continuing to defend the Executive Branchs legitimate and well-reasoned exercise of its authority to address the crisis at our southern border.Ž Homeland Security Secretary Kirstjen US judge stalls enforcement of asylum restrictions By JOE McDONALDAP BUSINESS WRITERBEIJING „ World stocks slid Tuesday and Wall Street was expected to drop again amid concerns about the tech sector dragged down U.S. indexes the day before. KEEPING SCORE: In Europe, Germanys DAX index lost 0.9 percent to 11,144 and Frances CAC 40 shed 0.9 percent to 4,942. Londons FTSE 100 retreated 0.3 percent to 6,983. Futures for the benchmark Standard & Poors 500 index were off 0.8 percent and those for the Dow Jones Industrial Average were down 0.7 percent. ASIAS DAY: The Shanghai Composite Index fell 2.1 percent to 2.645.88 and Tokyos Nikkei 225 lost 1.1 percent to 21,583.12. Hong Kongs Hang Seng shed 2 percent to 25,840.34 and Seouls Kospi retreated 0.9 percent to 2,082.58. Sydneys S&PASX 200 was 0.4 percent lower at 5,671.80 and Indias Sensex declined 0.6 percent to 35,559.08. Global stocks slide as futures point to Wall Street dropConcerns about tech sector swirl AP PHOTOAsian stocks slid Tuesday after tech losses dragged down Wall Street and Nissans chairman was arrested on charges of “nancial misconduct.SHOOTING | 3 STOCKS | 3 ASYLUM | 3 PEACE | 3 adno=3631332-1 DONT JUST GET AROUND, GET AROUND IN STYLE!€ Top Speed 29 mph € 25 miles to a charge € Super quiet 1000 watt rear hub motor € 72 volt lithium battery € 330 lb weight capacity € Holds two ridersFamily Home Medical1825 Tamiami Trail Port Charlotte, FL 3948 Tel. 941-625-2020 … www.AllPoweredMobility.com Do Businesswit LOCALCOMPANY€ Front and rear disc brakes € All terrain Vehicle perfect for parks, beaches, off road or Golf Course. € Front headlight with Bluetooth speaker € Alarm system and key fob.FATBOY Electric Scooter... Starting at $1999

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018By DANICA COTOASSOCIATED PRESSSAN JUAN, Puerto Rico „ Puerto Ricos governor is imploring U.S. Congress to increase federal funding and approve several measures to help the island recover from Hurricane Maria, saying that the U.S. territory is still struggling more than a year after the Category 4 storm. Gov. Ricardo Rossello released a letter on Tuesday in which he asked the U.S. government to cover all costs linked to debris removal and emergency protective measures, declare the entire island a distressed area for tax break purposes and provide a tourism tax credit, among other things. While he called Congress an instrumental partner,Ž he also demanded equal treatment for the people of Puerto Rico, who are U.S. citizens. Signi“cant emergency response work remains to be done on the island,Ž he wrote in the letter dated Monday. Time is of the essence, and continued action by Congress now is critical.Ž Rossello said the U.S. Federal Emergency Management Agency is no longer fully funding things such as temporary generators, the demolition of buildings and tree removal. He said this is a major concern because numerousŽ critical facilities still rely on generators, millions of cubic yards of debris still have to be cleared and more than 15,000 properties have to be cleaned or demolished. He said his administration appealed FEMAs decision to withdraw funds while the island struggles to restructure a portion of its more than $70 billion public debt amid a 12-year recession. The current “scal situation means that the withdrawal of full federal support for recovery efforts will signi“cantly hinder the ability of Puerto Ricans to rebuild their homes, businesses, and infrastructure,Ž Rossello wrote. A spokesperson for FEMA did not immediately return a request for comment, nor did the of“ce for U.S. House Democratic Leader Nancy Pelosi, who was among the letters recipients. Rossello also requested additional disaster appropriation of $600 million for a federal food assistance program that serves more than 1 million people on the island of 3.3 million inhabitants. He said that previous receipt of additional funding from Congress is helping almost 153,000 other Puerto Ricans participating in the program, but the money is expected to run out early next year. The governor also is seeking two more years of Medicaid funding for a total of $3.18 billion, noting that additional funds previously approved for coverage will also dry up in 2019. In addition, Rossello requested a 25 percent tax credit for certain investments related to tourism projects in the next “ve years. Congress must not delay action on Puerto Ricos requests,Ž he wrote. The letter was released on the same day that a federal judge overseeing a bankruptcy-like process for Puerto Rico agencies approved a key disclosure statement that is part of a tentative deal reached with certain creditors. A hearing on the deal is scheduled for January. If approved, it would help the government save $17.5 billion.Puerto Rico seeks more funds, help from Congress post-Maria By SULTAN FAIZY and SHASHANK BENGALILOS ANGELES TIMESKABUL, Afghanistan „ At least 50 people were killed and 72 wounded on Tuesday when a suicide bomber struck a Kabul wedding hall where Islamic religious scholars had gathered to mark the birthday of the Prophet Muhammad, the Afghan Public Health Ministry said. Witnesses told Afghan news media that at least 1,000 people were packed inside the Uranus Wedding Hall when the assailant detonated the explosives shortly after 6 p.m. local time. Dozens of ambulances raced to the venue, located just west of Kabuls international airport along a stretch of road with several large, brightly lighted wedding halls that also host other religious and social events. The death toll rose steadily throughout the evening as many who had been critically wounded died of their injuries at hospitals. No group immediately claimed responsibility, but suspicion fell on Islamic State extremists, who have previously attacked religious gatherings. In June, an Islamic State suicide bomber in Kabul attacked a gathering of religious scholars just as the group issued an edict condemning such attacks as unforgivable sins.Ž At least seven people were killed and 20 wounded. One of the lead clerics in Tuesdays gathering was a Su“, a member of a Muslim religious order that Islamists regard as heretics. Last year, an Islamic State suicide bomber attacked a revered Su“ shrine in southern Pakistan, killing at least 72 people. Pentagon of“cials believe that the number of Islamic State loyalists in Afghanistan is only several hundred, but they have survived an intense U.S.-led bombing campaign in the countrys rugged east and continue to carry out major attacks in Kabul, often targeting religious minorities. The attack comes as Kabul and other Afghan cities are increasingly on edge over militant violence, mainly by the far more numerous Taliban insurgents who have battled U.S. and Afghan forces since 2001. U.S. of“cials have held the “rst direct talks with Taliban representatives outside Afghanistan in recent months, a possible precursor to peace negotiations. The Taliban denied involvement in Tuesdays attack and condemned the violence. Afghan President Ashraf Ghani declared Wednesday a national day of mourning. The U.S. ambassador to Afghanistan, John R. Bass, said he was sickened and deeply saddenedŽ by the incident.At least 50 dead as suicide bomber targets Islamic scholars in Kabul By DIANE WERTSNEWSDAYCould the secret word be ThanksgivingŽ? Because Thursday delivers a 24-hour marathon of colorful 80s cult fave Pee-wees PlayhouseŽ (6 a.m.-Friday 6 a.m., IFC) „ be sure to scream when our kids-show host says the secret word! Check out dozens more holiday viewing options below. (All shows air Thursday, unless otherwise noted.)Series marathonsStill ongoing are complete-series runs of Alan Thickes Long Island-set 80s-com Growing PainsŽ (through Sunday 8 p.m., Antenna TV) and Lauren Grahams 2000s gem Gilmore GirlsŽ (through Sunday night at midnight, UP). Other family favorites include Little House on the PrairieŽ (6 a.m.-Saturday 8:30 p.m., Hallmark Drama) and My Little Pony: Friendship Is MagicŽ (6 a.m.2:30 p.m., Discovery Family). Adult series „ Allison Janney as MomŽ (8 a.m.-7 p.m., Paramount), J.K. Simmons spy thriller CounterpartŽ (10:30 a.m.-8 p.m., Starz Cinema), family/church saga GreenleafŽ (noon1 a.m., OWN), Bill Haders Emmy-winning BarryŽ (3-7:25 p.m., HBO Signature). Unscripted „ Chrisley Knows BestŽ (6 a.m.-8 p.m., USA), The Carbonaro EffectŽ (2-10 p.m., tru), Anthony Bourdain Parts UnknownŽ (4 p.m.-4 a.m., CNN).Thanksgiving episodesAlong with The SimpsonsŽ (8 p.m.-midnight, FXX), we get classic Thanksgivings from Everybody Loves RaymondŽ (5-6:30 a.m., TBS; 8-11 p.m., TV Land), Kevin James The King of QueensŽ (6:30-8:30 a.m., TBS; 11 p.m.-1:30 a.m., TV Land), animated faves Bobs BurgersŽ (8:3011 a.m., TBS) and Family GuyŽ (11 a.m.-1 p.m., TBS), and of course, FriendsŽ (1-6 p.m., TBS). Theres even a new holiday half-hour of Murphy BrownŽ (9:30 p.m., CBS). More encores „ classic RoseanneŽ (9-10 a.m., CMT), South ParkŽ (12:55-2 p.m., Comedy), Party of FiveŽ (1 p.m., Pop), The Mindy ProjectŽ (2:30 p.m., Fuse), Gilmore GirlsŽ (5 p.m., Pop), 3rd Rock From the SunŽ (6:30 p.m., Laff), black-ishŽ (7 p.m., WPIX), Tim Allens Last Man StandingŽ (8-9:30 p.m., WGN) and Home ImprovementŽ (9-10 p.m., Laff), Modern FamilyŽ (9 p.m., ABC), Will & GraceŽ (10:3011:30 p.m., Cozi).MoviesHollywoods original blockbuster, 1939s Gone With the WindŽ (6 a.m., 11 a.m., 4 p.m., 9 p.m., Sundance), lavishly depicts a Civil War romance between stars Clark Gable and Vivien Leigh. Franchise “lms „ all eight parts of Harry PotterŽ (started Wednesday 11 p.m., continues through 1:30 a.m., Syfy), Tom Cruises “rst two outings of Mission: ImpossibleŽ (6:0510:05 a.m., 1:25-5:25 p.m., Encore Action), the two Oscar-winning parts of The GodfatherŽ (9 a.m.5:30 p.m., also 5:30 p.m.2 a.m. followed by Part III,Ž AMC), the “rst two misadventures of Home AloneŽ (12:30-4:15 p.m., again 4:15-8 p.m., 8-11:45 p.m., Encore Family).Its christmas, too!New Christmas movies „ Thursday debuts the royal romance of Christmas at the PalaceŽ (8 p.m., Hallmark), and The Christmas ContractŽ (8 p.m., Lifetime) with Jason London and Hilarie Burton. They continue into the One Tree HillŽ cast reunion Tis the SeasonŽ (10 p.m., Lifetime). Friday adds Lacey Chaberts Pride, Prejudice and MistletoeŽ (8 p.m., Hallmark), John Schneiders Poinsettias for ChristmasŽ (8 p.m., Lifetime), and Schuyler Fisk in Every Other HolidayŽ (10 p.m., Lifetime). Festive episodes „ Andy Grif“thŽ (Thursday at 9 a.m., TV Land), Pee-wees PlayhouseŽ (12:06 p.m., 6:12 p.m., 12:22 a.m., IFC), The Of“ceŽ (2:30-8 p.m., Comedy), The Mindy ProjectŽ (3-4 p.m., Fuse). Christmas specials „ Classic animation smackdown! On Friday night, ABC runs 1970s stop-motion hour Santa Claus Is Comin to TownŽ (8 p.m.). CBS pairs Frosty the SnowmanŽ with Frosty ReturnsŽ (8 and 8:30 p.m.). NBC counters with 60s cartoon fave How the Grinch Stole Christmas!Ž (8 p.m.) and 2017s DreamWorks Trolls HolidayŽ (8:30 p.m.).Thanksgiving TV: What to watch ... besides sports By DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ As strains of O Christmas TreeŽ wafted through the cool air, President Donald Trump and “rst lady Melania Trump on Monday accepted the of“cial White House Christmas tree that will go on display in the Blue Room and anchor the holiday season at the executive mansion. The 19-foot tall Fraser “r was cut from a farm owned by Larry Smith of Newland, North Carolina, and delivered to the front door of the White House on a green wagon hitched to a pair of horses. A sign on the wagon said White House Christmas Tree 2018.Ž Holding each others hand, the Trumps spent about a minute walking around the wagon and inspecting the tree, with the president nodding in apparent approval at one point and patting the rear end of one of the horses at another point. Trump made no public comments. He and the “rst lady greeted Smith before they went back inside the White House. The “r will go up in the Blue Room, where every year it becomes the centerpiece of Christmas at the White House. A massive chandelier that hangs in the oval-shaped room is removed to accommodate the tree, which is trimmed slightly and anchored to the ceiling for stability. The trees arrival ushers in a month of holiday festivities at the White House and its environs. On Tuesday, Trump plans to participate in another seasonal rite: pardoning the National Thanksgiving Turkey. A pair of birds named Peas and Carrots are the candidates for this years act of presidential mercy. Trump is also expected to help light the National Christmas Tree on the Ellipse later this month. After the pardons, the “rst family will head to Florida to keep their tradition of spending Thanksgiving at Trumps estate in Palm Beach. While the family is away, the White House an army of volunteer decorators, ”orists and others from across the country will work throughout the holiday weekend to transform the 132-room mansion for Christmas. White House kitchens will go into overdrive preparing the food and desserts that will be gobbled up at dozens of parties and receptions the Trumps will host in December before they head back to Florida to celebrate Christmas and ring in the New Year. Mrs. Trump is expected to unveil the holiday decor after the family returns from Thanksgiving in Florida. Christmas planning at the White House is a monthslong process. In July, Mrs. Trump tweeted a photo of herself and a designer in the White House Map Room as they looked over holiday concepts. Planning is underway for this years #Christmas at the @WhiteHouse!Ž she wrote. There is still a lot of work to be done, but I hope everyone will enjoy our “nal holiday vision for the Peoples House.Ž Her theme last year was Time-Honored Traditions,Ž a nod to 200 years of holiday celebrations at the executive mansion. Smiths farm, Mountain Top Fraser Fir, provided the tree to the White House after winning the National Christmas Tree Associations annual contest. The White House grounds superintendent and the chief usher picked the “r during a September trip to Smiths farm, making the Trumps inspection and approval of the tree a formality. The presidents appearance was unusual. The annual tree delivery traditionally has been an event for White House staff or the “rst lady. The White House Historical Association said Monday it could “nd no evidence of a president ever joining the “rst lady to accept the tree.Accepting the official White House Christmas tree AP PHOTOPresident Donald Trump and “rst lady Melania Trump receive the White House Christmas Tree, at the North Portico of the White House, in Washington, Monday, Nov. 19. The North Carolinagrown 19 1/2 -foot-tall Fraser Fir will be displayed in the Blue Room of the White House. HOLIDAY/ W ORLD NEWS

PAGE 27

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 3 times before he ran into the hospital. Of“cers gave chase. Once inside the medical center, he kept “ring at of“cers and at one point turned and “red at Dayna Less, a “rst-year resident in the hospitals pharmacy, when the doors of the elevator she was on opened. Of“cer Samuel Jimenez was struck in the neck, just above the bulletproof vest he was wearing, and soon died. Jimenez had been delivering his stations mail to the post of“ce when he turned and followed other squad cars racing to the hospital. There were indications that Lopez wanted to shoot even more people, including an account from one witness, Jennifer Eldridge, who was hiding in the pharmacy, when she heard the gun“re and the sound of the gunman jiggling the handle of the locked door, an apparent effort to get in. During the exchange of gun“re, Lopez was shot once in the abdomen. It was then that Lopez, who “red a total of more than 30 shots and had reloaded his weapon, put the gun to his head and killed himself, police spokesman Anthony Guglielmi said. Investigators said they found nothing to indicate that Lopez had a criminal record. At the time of his death, he was an employee with the Chicago Housing Authority, and of“cials there said there had been no reports of any problems in his nine months on the job. But there were other signs of trouble in recent years. In 2014, Lopez was kicked out of the citys “re“ghting academy after threatening a female cadet. When the “re department learned of the threats, Lopez was told he would be disciplined. But instead of returning to the academy to meet with department of“cials, Lopez went AWOL and was “red, “re department spokesman Larry Merritt said Tuesday. Records from that same year indicate that a girlfriend of Lopez sought an order of protection against him because he was incessantly texting her. When she reported the texts to police, of“cers told her to change her phone number and seek an order of protection. Records show that she sought the order but not whether she ultimately received one, Guglielmi said. Lopez had a permit to possess a concealed “rearm, and it was unclear if of“cials knew about the 2014 complaint when the permit was granted, said Guglielmi, who said Lopez had legally purchased four guns in the last “ve years. It was also unclear whether an order of protection, if granted, would have forbidden Lopez from owning weapons. When it was over, the Chicago Police Department was grieving just days before Thanksgiving for the second of“cer in less than a year to be killed in the line of duty. Cmdr. Paul Bauer was fatally shot in February while pursuing a suspect in the Loop business district. Police Superintendent Eddie Johnson wanted the city to know just how heroic Jimenez and the other of“cers who chased Lopez were. They saved a lot of lives because we just dont know how much damage he was prepared to do,Ž Johnson said late Monday. Mayor Rahm Emanuel, speaking at the same news conference at the hospital, reminded the city of what had been lost. The three victims were all going about their day, all doing what they loved,Ž he said. This just tears at the soul of our city. It is the face and a consequence of evil.ŽSHOOTINGFROM PAGE 1ALMANACToday is Thursday, Nov. 22, the 326th day of 2018. There are 39 days left in the year.Today in historyOn Nov. 22, 1963, John F. Kennedy, the 35th president of the United States, was assassinated while riding in a motorcade in Dallas; Texas Gov. John B. Connally, in the same car as Kennedy, was seriously wounded; a suspect, Lee Harvey Oswald, was arrested; Vice President Lyndon B. Johnson was sworn in as president.On this dateIn 1906 the S-O-SŽ distress signal was adopted at the International Radio Telegraphic Convention in Berlin. In 1914 the First Battle of Ypres during World War I ended with an Allied victory against Germany. In 1935 a flying boat, the China Clipper, took off from Alameda, California, carrying more than 100,000 pieces of mail on the first trans-Pacific airmail flight. In 1943 President Franklin D. Roosevelt, British Prime Minister Winston Churchill and Chinese leader Chiang Kai-shek met in Cairo to discuss measures for defeating Japan. Lyricist Lorenz Hart died in New York at age 48. In 1954 the Humane Society of the United States was incorporated as the National Humane Society. In 1955 comic Shemp Howard of Three StoogesŽ fame died in Hollywood at age 60. In 1965 the musical Man of La ManchaŽ opened on Broadway. In 1967 the U.N. Security Council approved Resolution 242, which called for Israel to withdraw from territories it had captured the previous June, and implicitly called on adversaries to recognize Israels right to exist. In 1975 Juan Carlos was proclaimed King of Spain. In 1977 regular passenger service between New York and Europe on the supersonic Concorde began on a trial basis. In 1990 British Prime Minister Margaret Thatcher, having failed to win re-election of the Conservative Party leadership on the first ballot, announced she would resign.Todays birthdays Actor Michael Callan is 83. Actor Allen Garfield is 79. Animator and movie director Terry Gilliam is 78. Actor Tom Conti is 77. Singer Jesse Colin Young is 77. Astronaut Guion Bluford is 76. International Tennis Hall of Famer Billie Jean King is 75. Rock musician-actor Steve Van Zandt (a.k.a. Little Steven) is 68. Rock musician Tina Weymouth (The Heads; Talking Heads; The Tom Tom Club) is 68. Retired MLB All-Star Greg Luzinski is 68. Actress Lin Tucci is 67. Rock musician Lawrence Gowan is 62. Actor Richard Kind is 62. Actress Jamie Lee Curtis is 60. Alt-country singer Jason Ringenberg (Jason & the Scorchers) is 60. Actress Mariel Hemingway is 57. Actor Winsor Harmon is 55. Actor-turned-producer Brian Robbins is 55. Actor Stephen Geoffreys is 54. Rock musician Charlie Colin is 52. Actor Nicholas Rowe is 52. Actor Michael K. Williams is 52. Actor Mark Ruffalo is 51. International Tennis Hall of Famer Boris Becker is 51. Actress Sidse Babett Knudsen is 50. Country musician Chris Fryar (Zac Brown Band) is 48. Actor Josh Cooke is 39. Actor-singer Tyler Hilton is 35. Actress Scarlett Johansson is 34. Actor Jamie Campbell Bower is 30. Singer Candice Glover (TV: American IdolŽ) is 29. Actor Alden Ehrenreich is 29. Actor Dacre Montgomery is 24. Actress Mackenzie Lintz is 22.Bible verseBut Jesus said, Suffer little children, and forbid them not to come unto me: for of such is the kingdom of heaven. „ Matthew 19:14. Parent, are you forbidding your child to come to Jesus? Get ready for Sunday school and church and take them with you. Benchmarks in Taiwan, New Zealand and Southeast Asia retreated. WALL STREET: Apple, Microsoft and Amazon had sustained some of the worst losses on Monday as technology companies tumbled. Investors will focus again on that sector as Wall Street opens, as it has both led the charge in the recent years bull market and now appears to be the driving force behind the recent weeks volatility. NISSAN: Shares in Nissan fell over 5 percent in Asia as traders there got their “rst chance to react to the news that Chairman Carlos Ghosn, who engineered a turnaround at the automaker, was arrested on charges he underreported his income and misused company funds and will be “red. Nissan said Ghosn and another senior executive, Greg Kelly, were accused of offenses discovered during an investigation set off by a whistleblower. Kelly also was arrested. The RenaultNissan-Mitsubishi alliance sold 10.6 million cars last year, more than any other manufacturer. Renault shares dropped 8.4 percent on Monday and another 2.5 percent Tuesday. U.S.-CHINA TRADE: Investors focused on simmering trade tension between Washington and Beijing after the two governments clashed at a weekend conference. The two countries have raised tariffs on billions of dollars of each others goods in a “ght over Chinas technology policy. Presidents Donald Trump and Xi Jinping are due to meet this month at a gathering of the Group of 20 major economies. At the weekend meeting in Papua New Guinea, Trumps vice president, Mike Pence, criticized Beijing for intellectual property theft, forced technology transfers and unfair trading practices. ANALYSTS QUOTE: The conviction for a bounce back into the year end for equity markets can be seen slowly diminishing as worries across a variety of issues entrench themselves,Ž Jingyi Pan of IG said in a report. Pan said investors are shifting to safe havens. ENERGY: Benchmark U.S. crude lost 20 cents to $57.00 per barrel in electronic trading on the New York Mercantile Exchange. The contract gained 52 cents on Monday to $57.20. Brent crude, used to price international oils, fell 53 cents to $66.26 per barrel in London. It added 3 cents the previous session to $66.79. CURRENCY: The dollar edged down to 112.36 yen from Mondays 112.53 yen. The euro dipped to $1.1421 from $1.1454.STOCKSFROM PAGE 1Nielsen, speaking at a San Diego news conference, called the ruling dangerousŽ and expressed con“dence it would be overturned on appeal. Trump on Tuesday criticized the 9th U.S. Circuit Court of Appeals, which would likely receive any appeal of Tigars order and has already ruled against the administration in several immigration cases. Trump called the circuit a disgraceŽ and its judges very unfair.Ž Whether asylum seekers would try now to enter between of“cial ports of entry was unclear. One immigrant waiting at the of“cial border crossing vowed to stay in line regardless of the ruling. Ive always taken the correct path, and Im not going to do something illegal now,Ž said Byron Torrez, 28, of Nicaragua. Torrez said he ”ed Nicaragua after someone threw acid at him during a government protest. He said he did not travel with any of the caravans. I think it is good that the court did this because a lot of people cross illegally, not to break the law, but because they believe you have to get to the U.S. “rst before requesting asylum,Ž he said. The regulations were put in place in part to stop what the government says are loopholes that allow thousands of people to avoid deportation. DHS estimates around 70,000 people a year claim asylum after crossing illegally. But illegal crossings overall are well below historical highs from previous decades. Tigars ruling notes that federal law says someone may seek asylum if they have arrived in the United States, whether or not at a designated port of arrival.Ž Individuals are entitled to asylum if they cross between ports of entry,Ž said Baher Azmy, a lawyer for the Center for Constitutional Rights, which sued the government alongside the American Civil Liberties Union. It couldnt be clearer.Ž Around 3,000 people from the “rst of the caravans have arrived in Tijuana, Mexico, across the border from San Diego, California. U.S. Customs and Border Protection said Monday that it closed off northbound traf“c for several hours at the San Ysidro crossing to install movable, wire-topped barriers after reports that some migrants were planning to rush through the lanes „ but none did. As of Monday, DHS said it had referred 107 people to U.S. Citizenship and Immigration Services „ people who had sought asylum between of“cial crossings since Trumps order went into effect. Of“cials didnt say whether those peoples cases were still progressing through other, more dif“cult avenues left to them after the proclamation. Administration of“cials said the asylum law changes were meant to funnel migrants through of“cial border crossings for speedy rulings instead of having them try to evade such crossings on the nearly 2,000-mile border. But many bor der crossings such as San Ysidro already have extensive wait times. People are often forced to wait in shelters or outdoor camps on the Mexican side, sometimes for weeks. ACLU lawyer Lee Gelernt said that some people seeking asylum cross between of“cial ports because theyre in real danger,Ž either in their countries of origin or in Mexico.ASYLUMFROM PAGE 1students at the time of the shooting, immediately left college to help form March For Our Lives. Hogg, Gonzalez, Corin and the Deitsch brothers were in South Africa to accept the award. Gonzalez said the award serves as a major reminder that the universe is on the side of justice and that we will win because our cause is one of peace.Ž Manuel Oliver, whose son Joaquin was killed, also spoke during the ceremony. The group was joined by two students from Chicago Strong, a youth-led initiative to end gun violence in their hometown, who have worked closely with their cause. Since the Valentines Day massacre, the students have gained international attention, raised millions of dollars from the likes of Oprah Winfrey and George Clooney for their grassroots movement and made a slew of television appearances. Hundreds of thousands attended their Washington, D.C., march this spring to raise awareness about gun violence and advocate for safer schools. Many of the students have called for a ban on assault ri”es and universal background checks. The organization says more than 25 states have passed legislation consistent with their cause, including Florida. Over the summer, the students hit the road, visiting 80 communities in 24 states to help register young voters and spread their message about gun violence. Their tireless efforts even landed them on the cover of Time magazine. Marc Dullaert, founder of KidsRights and the International Childrens Peace Prize, said the students transformed a local community protest into a truly global youth-led and peaceful protest-movement.Ž In Parkland on Tuesday, a charity group pledged $1 million to create artworks to help the community heal. Bloomberg Philanthropies said its making the grant to Parkland and Coral Springs for their project, Inspiring Community Healing After Gun Violence: The Power of Art.Ž Five artists and teams will create temporary projects for public display. Community workshops and talks will discuss using art for emotional healing. Most of the 17 victims were from the cities. The charity was founded by former New York City Mayor Michael Bloomberg, who started the news agency bearing his surname. He has been an outspoken supporter of groups with the goal of decreasing gun violence.PEACEFROM PAGE 1By DEB RIECHMANNASSOCIATED PRESSWASHINGTON „ President Donald Trump declared Tuesday he would not further punish Saudi Arabia for the murder of U.S.based columnist Jamal Khashoggi „ making clear in an exclamation-“lled statement that the bene“ts of good relations with the kingdom outweigh the possibility its crown prince ordered the killing. The president condemned the brutal slaying of Khashoggi inside the Saudi consulate in Istanbul as a horrible crime ... that our country does not condone.Ž But he rejected calls by many in Congress, including members of his own party, for a tougher response, and also dismissed reports from U.S. intelligence agencies that Crown Prince Mohammed bin Salman must have at least known about such an audacious and intricate plot. It could very well be that the crown prince had knowledge of this tragic event,Ž the president said. Maybe he did and maybe he didnt!Ž In many ways, the statement captured Trumps view of the world and foreign policy, grounded in economic necessity. It began with the words America First!Ž followed by The world is a very dangerous place!Ž It came after weeks of debate over whether the president would or should come down hard on the Saudis and the crown prince in response to the killing of the Saudi columnist for The Washington Post who had criticized the royal family.Trump: US wont punish Saudi Prince for the killing of journalist AP FILE PHOTOIn this Oct. 25 “le photo, candles, lit by activists, protesting the killing of Saudi journalist Jamal Khashoggi, are placed outside Saudi Arabias consulate.FROM PAGE ONE

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I took Fosamax for years but stopped ve years ago. My bone density score is now -2.5. Should I restart Fosamax? If it creates more mass of brittle bone, then it does not seem advisable. „ K.B. ANSWER: Fosamax (alendronate) works by preventing absorption of bone by osteoclasts (bone-absorbing cells). When used for three to ve years, it improves bone density and reduces the risk of fracture. However, when used for longer periods, it can cause brittle bone, as you have said, and can put people at risk for "atypical" fractures of bone, especially the femur. You are in a situation that has no denitive answer. Your bone density is at a level where it might be appropriate to re-treat. However, there is more to fracture risk than just the bone density score, so I would recommend a FRAX test (available at https:// www.sheeld.ac.uk/FRAX/tool. aspx?country=9). Some experts would use a bisphosphonate like Fosamax again, because after ve years o treatment, an atypical fracture is not likely. However, others would use a dierent type of treatment, such as teriparatide, which works by stimulating new bone growth. There are no studies to guide treatment in your situation, so the clinical experience of your treating provider is key. Since you are concerned about brittle bone, I might prefer teriparatide for a person in your situation. DEAR DR. ROACH: I sailed for 50 years and now my dermatologist is recommending a treatment to my face (Efudix) that he said will kill sun-damaged cells. However, it also will turn my face beet-red for two months. Needless to say, I am reluctant to submit to such a treatment. Is this treatment worth two months of seclusion and other potential health risks? My problem is periodic (one every year or two) tiny keratosis growths on my nose that he normally burns o with liquid nitrogen. Why can't I keep getting periodic burn-os? „ K.G.B. ANSWER: Actinic keratoses are discrete areas of sun-damaged skin that are prone to develop into squamous cell cancer. They are most common on the face and other sun-exposed areas. They are more common in men, and lighter skin tone is a risk factor. They are uncommon in people with very dark skin. Both drug treatment with topical 5-uorouracil (Efudix) and with treatment of individual lesions (including liquid nitrogen, surgery and phototherapy after a photosensitizing agent) are reasonable treatments for actinic keratoses. The goal of treatment is to prevent cancer. Efudix has some advantages over lesion-based therapy. It is effective (50 to 90 percent of people with actinic keratoses will have complete resolution), and it can treat lesions that aren't yet apparent on exam. This means fewer actinic keratoses requiring treatment in the future. The usual course is redness, blistering, erosion and skin regrowth over the four to six weeks after treatment. Since you have few lesions, continuing to get treatment with liquid nitrogen also is reasonable. It should be your choice. If you choose the Efudix, time it keeping in mind when the cosmetic eect is likely to be most noticeable. Sun protection, such as a broadspectrum sunscreen, reduces the likelihood of ever getting these precancerous actinic keratoses.DEAR ABBY: Our family went away for a two-week vacation. One of my co-workers suggested I hire her daughter to stay in our home and take care of our pets and plants in our absence. The daughter is 20 years old and a student. Everything was ne, except our stockpile of Costco items out in the garage was nearly depleted. She had also "borrowed" a couple of items from our home she forgot to return (blowdryer, a game and our wine glasses), but returned them once it was brought to her attention. I was happy just to come home to my plants and animals being alive and our house in one piece. What is your opinion on the matter? „ House-Sitting In The East DEAR HOUSESITTING: Although the daughter isn't a professional house-sitter, she should not have taken items from your home without permission or without informing you about what she had "borrowed." I suppose the omission could be chalked up to immaturity, but I do think it should be mentioned. DEAR ABBY: I have been dating this guy for 2 1/2 years. We started dating when he was separated and in the process of getting divorced. He has a 3-yearold daughter. One day I sent him an article about "your kids shouldn't be the most important." Well, he became upset because he thought I was trying to separate him and his daughter. I tried to explain that the article says you should love yourself rst, but he still misunderstood me. He isn't sure if we are going to get married in two years. What should I do? „ Very Insecure In California DEAR VERY INSECURE: Put your cards on the table with him as you have with me, and tell him you think it would be better for both of you to start seeing others because after 2 1/2 years he still isn't ready for a commitment. Dear Readers: It's THANKSGIVING DAY! With its beginnings as a multiday celebration of grace for a fruitful harvest, Thanksgiving has evolved into a day of reection and thanks for family and contentment. During your celebration, take a moment to be thankful. „ Heloise Dear Readers: Black Friday is tomorrow, the day when many retailers tempt us with deep discounts. Here are some hints to help you sail through the sales: Electronics are always popular items, but be especially wary of bargain TVs. Make sure to do your homework, and buy quality. You're sure to nd great prices on computers, especially tablet computers and e-readers. Deep discounts also can apply to kitchen items. Now is a great time to pick up CDs, DVDs and video games. Include a box set of a favorite classic TV series. „ HeloiseReader is in the gray area of treatment for osteoporosis Student gets failing grade as a vacation house sitter Happy Thanksgiving DayHints from Heloise Dr. Roach Dear Abby

PAGE 29

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 5 ARIES (March 21-April 19). Enjoyment and gratitude go hand in hand. Seeing someone truly enjoy a thing can be far more meaningful and satisfying than taking part in the formalities around saying thank you.Ž TAURUS (April 20-May 20). You have mantras whether you know it or not. Distract yourself from repeating unhelpful thoughts by consciously feeding yourself something better. This seeds an all-around joyful „ and infectious! „ attitude. GEMINI (May 21-June 21). You have heard the call of a certain dream, but youre just not sure how to answer it. One way to give credence to your dreams is to share them. The smallest passing mention between loved ones can start something rolling. CANCER (June 22-July 22). Before you attempt to make anyone happy (including yourself) note that our appetites often have nothing to do with whats really good for us. Happiness is wanting what you already have. LEO (July 23-Aug. 22). Trying new things puts you in a fun mood. It doesnt even matter how well they turn out. All the fun is in the way your senses wake up when youre doing something for the rst time. VIRGO (Aug. 23-Sept. 22). Youll get several assists today from those around you, people behind the scenes, even those at a distance or in other realms. Its like youre a universal favorite and everyone wants to make things a little easier for you. LIBRA (Sept. 23-Oct. 23). Serving tradition will be just as satisfying as breaking it, so no matter which way you go, you cant go wrong. Why not try to do a little of both? Also the more inclusive you are, the better youll feel. SCORPIO (Oct. 24-Nov. 21). When you talk to an elder, youre talking to all the ages that person has been, and you can connect with any of them just by aiming your conversation well. The older generation will light the path to treasures of the soul. SAGITTARIUS (Nov. 22-Dec. 21). Take a deep breath in and know that you dont have to be anyone other than who you are. You are accepted and loved no matter how hard you do or dont try. So just relax and enjoy yourself. CAPRICORN (Dec. 22-Jan. 19). When things are still uncertain, be certain anyway. Youll be the rock, the idea person who saves the day with a wink and a smile. AQUARIUS (Jan. 20-Feb. 18). Youre beyond capable and could conceivably do most, if not all, of todays work on your own. But why? Sharing the work is even more fun than sharing the play. PISCES (Feb. 19-March 20). Youre not about to let formalities get in the way of forming bonds. Fussy extras are only fun if they dont distract from the main goal, which is to foster a sense of belonging between all who gather with you. TODAYS BIRTHDAY (Nov. 22). Whatever you do, you aim it to be for the benet of others. This spirit of kinship serves you well, bringing out your most useful talents. Highlights of the solar return include the condence of a crew that matters much to you, a rocket-fast journey and a series of trades that gives you a nancial win. Libra and Scorpio adore you. Your lucky numbers are: 5, 26, 11, 28 and 30. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018 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 31

The Sun | Thursday, November 22, 2018 www.yoursun.com E/N/C Page 7SPORTSThursday, November 22, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_PrepsLady Mantas readyWith players in new positions, the Lemon Bay girls basketball team is gelling as the season opens. See page 8 By VINNIE PORTELLSPORTS EDITORIf it aint broke, dont “x itŽ is a saying thats often applied to winning sports teams. If a team is having success, why change anything? But Venice football coach John Peacock and his coaching staff dont think like most people. Even with Venice winning every game after Week 1 and averaging 44.1 points per game through the regular season, Peacock still wasnt satis“ed with the offense. So, the Indians have begun using experienced players in new roles, and the results have been more than they could have ever hoped for. Most notably, Peacock has given increased roles to backup running back Mike Trapani, backup quarterback Nico DallaCosta and safety/ receiver/kick returner Noah Carr. In last weeks 7A Region-3 semi“nal game against Braden River, that trio scored all four of Venices touchdowns. DallaCosta capped off Venices “rst drive with an 8-yard rushing score. Carr returned an interception for 85 yards the next drive. Trapani ran in a 14-yard touchdown later that quarter, and “nally, Carr “nished the scoring by catching a 33-yard touchdown pass from quarterback Hayden Wolff. If you look at the “rst part of the season, they were non-existent in the offense,Ž Peacock said. Theyve done a really good job of trusting the process and getting better. Obviously the coaches have taken note of it and we trust them now. Its a testament to both their position coaches and themselves.Ž Along with providing fresh legs for the starters in front of them, these new offensive weapons have kept opposing defenses guessing as to where the ball is going to go. Trapani, a senior running back, has re“ned his Playoffs bring out secret weapons for Indians Senior speedster Mike Trapani (429 rushing yards, 6 TDs) has proven to be a good complement to starter Brandon Gregory in the b ack“eld. SUN PHOTOS BY JUSTIN FENNELL Noah Carr has turned into a do-it-all weapon for Venice. The senior starts at safety, returns kicks and also plays some oensive drives at receiver for the Indians. By JOEY KNIGHTTAMPA BAY TIMESUSF vice-president of athletics Michael Kelly said Monday slightly more than 50,000 tickets have been sold for Fridays game against UCF, assuring the Bulls of their best home crowd since the 2016 FSU game (announced audience of 61,665). USF recently announced all lower-bowl seats at Raymond James Stadium have been sold, but indicated seats in parts of the 300 level „ normally closed for Bulls games „ are for sale. I think thats great that youre having the big crowd and the opponent you have coming in, and it is really good for our fans cause I know theyll come out and support us,Ž Bulls coach Charlie Strong said. And thats what you want to see. ƒ I just dont want (UCF fans) to come in here and take over our stadium. I want to make sure our fans get out. And even though we havent been playing good the last four weeks, we still have a good football team.ŽInjury updateStrong said Monday hes hopeful TE Mitch Wilcox, who re-aggravated an ankle injury in Saturdays loss at Temple, will be available for Fridays showdown with UCF. Arguably the biggest matchup nightmare on USFs receiving corps, Wilcox has played roughly the last month on two dinged-up ankles. He missed the Tulane contest, had seven receptions for 90 yards and a touchdown at Cincinnati, then exited in the “rst half Saturday before catching a pass. Mitch is a warrior. He tried to go back out there and play on one ankle (at Temple) and he got it rolled early,Ž Strong said. When Mitch isnt in, that really hurts us cause he such a factor on offense for us. ƒ The thing about him, and thats what I love about him, hes so tough. Hell “nd a way to play this game. Theres not many guys who are gonna want to sit out this game.Ž Strong added that QB Blake Barnett restedŽ at Sundays practice, but quali“ed that by adding USF journal: More than 50,000 tickets sold for War on I-4 By BRAD BIGGSCHICAGO TRIBUNEJust as the Bears reached the kind of continuity at quarterback that can take more than 25 years to develop, Mitch Trubiskys availability for Thursdays game against the Lions is in doubt. Less than 48 hours before kickoff on Thanksgiving at Ford Field, coach Matt Nagy labeled Trubisky day to day with a right shoulder injury suffered in the fourth quarter of Sunday nights victory over the Vikings. Trubisky was injured when he slid at the end of a third-down run and was hit late by safety Harrison Smith. Smith was penalized, but it didnt appear to be troublesome for Trubisky at the time or after the game. But now a fan base enjoying the ride of a four-game winning streak, a spot atop the NFC North and the prospect of a playoff run is holding its breath. The Bears are preparing as if they will be without Trubisky in Detroit, though he is “ghting to play, sources said. Following league rules, the team listed him as not participating in Tuesdays practice. The thing is, the Bears did not practice at Halas Hall, holding a walk-through instead. But the team is required to submit an estimation of what participation would have been had a practice taken place. Trubisky also was listed as missing Mondays hypothetical practice, but that doesnt rule him out of starting against the Lions, whom the Bears soundly defeated Nov. 11 at Soldier Field. The most important news Nagy shared is there is no long-term concern for Trubiskys Brad Biggs: As Bears prepare to be without him Thursday, Trubisky fighting to play through shoulder injury By STEPHEN WHYNOAP SPORTS WRITERASHBURN, Va. „ Colt McCoy knew exactly what his teammates needed to hear. In the aftermath of a gut-wrenching two-point loss and the sickening season-ending injury to Alex Smith, McCoy stood up in the Washington Redskins locker room and addressed the group. McCoy told us we were in good hands,Ž running back Chris Thompson said. We had no doubt about that from the jump. We lost the game, but I will say Colt talking to us afterwards really had the dudes hyped up and were ready to get to Dallas.Ž Washington signed Mark Sanchez on Monday to serve as the new backup, but this is McCoys team now after Smith broke his right tibia and “bula in gruesome fashion. McCoy will start Thursday when the Redskins visit the Dallas Cowboys in a Thanksgiving showdown that will go a long way to determining who wins the NFC East, and the 32-year-old has the full con“dence of the coaching staff and players to take over for the rest of the season. I just feel very comfortable with Colt and always have,Ž coach Jay Gruden said. Its been a luxury to have him as a backup quarterback and now its a great opportunity for him to take the reins. I know hes excited about it. Hes a guy that knows the system, hes a competitor, accurate with the football, understands where to go with the football „ we assume „ but well see on Thursday.Ž Until Sunday, McCoy hadnt thrown a pass in a regular-season game since 2015. The Cowboys game will be his “rst start since 2014, the same season he beat Dallas on the road on Redskins turn to McCoy as starter AP PHOTOWashington Redskins quarterback Colt McCoy (12) celebrates running back Adrian Petersons touchdown during the second half of an NFL football game against the Houston Texans, Sunday, in Landover, Md.BEARS | 8 INDIANS | 8 USF | 8 REDSKINS | 8 COLLEGE FOOTBALL: USF Bulls NFL NFL: Chicago Bears PREP FOOTBALL: 7A State Playoffs

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Thursday, November 22, 2018 health and surgery is not a consideration. Thats good news as the Bears saw Jay Cutler suffer a labrum injury in his right shoulder in Week 11 of the 2016 season. He “nished that game against the Giants at MetLife Stadium, but the injury required surgery and he was shut down for the remainder of the season. As NBCs broadcast team noted in the Bears win over the Vikings, the game marked the 22nd consecutive start for Trubisky, a feat no Bears quarterback had accomplished since Jim Harbaugh started 27 in a row from the start of the 1991 season through the 11th game of 1992. Cutler is the last Bears quarterback to start 16 games in a season, and that was in his “rst season with the team in 2009. Through the years youve had Sid Luckman and then you had Jim McMahon and you havent had much else,Ž NBCs Al Michaels opined. Anyone who follows the team can see the truth in that. It wasnt long ago the Bears were swapping out starting quarterbacks at a rate of about once a month. Thats why the promise Trubisky has shown in his second season „ and “rst with Nagy „ makes any injury, particularly one involving his throwing shoulder, reason for concern. Journeyman backup Chase Daniel, who has attempted 78 regularseason passes in a 10-year career, will start if Trubisky cannot go. In that situation, the Bears likely would promote third-string quarterback Tyler Bray from the practice squad by 3 p.m. Wednesday. Because the Bears arent practicing this week, its possible they will evaluate Trubisky at Ford Field before the game. Fivethirtyeight.com reported during training camp that Daniel will have earned $34.3 million in his career if he “nishes his contract with the Bears next season. Thats remarkable, considering only 51 quarterbacks have been paid more over the course of their career. Despite being touted as a valuable backup, Daniel never has pushed for a starting job in his career, and the Bears clearly need Trubisky as they look to protect and build on a 11/2-game lead in the NFC North. Nagy said the Bears will treat Trubisky cautiously, much like they did Khalil Mack and Allen Robinson when they were injured. A day-to-day type of deal,Ž Nagy said. Just trying to “gure out exactly where hes at, how he feels and whats best for him and the team.Ž Mack (high ankle sprain) and Robinson (groin) each were held out for two games with their injuries, and its possible the Bears view this situation with a short week as a chance to get Trubisky extra rest before the team plays Dec. 2 at the Giants. But Nagy also said hes cautiously optimisticŽ Trubisky will be able to play in Detroit. Trubisky is pushing to face the Lions, so the Bears need to evaluate how he feels and what the medical information tells them and make a decision that is best in the big picture, which obviously includes having Trubisky healthy for the stretch run. Hes on pace to pass for 3,950 yards and 32 touchdowns, both of which would be single-season franchise records. Trubisky has lasted 22 games. Well “nd out Thursday if he makes it to 23 consecutive, which is a signi“cant number to the Bears.BEARSFROM PAGE 7speed and athleticism on the Venice Track and Field team „ even making it to the state tournament last year. But Trapani brings more than just quickness, as hes scored touchdowns in each of the Indians playoff games with bruising runs through the middle of the offense. Though his time as an Indian is almost done, hes making the most of these last few weeks „ “nally an important cog in the offense. It feels pretty good. I kind of do whatever I have to do for the team,Ž Trapani said on his increased role. Coming in on third down, coming in when Brandon (Gregory) is tired to give him a break. Ill do whatever I can to help the team out.Ž Trapani, who recently had his “rst-ever 100 yard game, has rushed for 429 yards on 61 carries and six touchdowns. DallaCosta has also been a threat out of the back“eld for Venice. Stuck behind Wolff, who transferred from Lemon Bay to Venice last spring, DallaCosta was initially discouraged at his chances to make an impact in 2018. He came in during spring and I was kind of bummed, like I really wasnt gonna play,Ž DallaCosta said. But I knew I have some athleticism and hopefully they could “nd a spot for me on the “eld.Ž I think I showed effort and intensity in practice. Coach Peacock always has some words for us and it gets us riled up, like we need to put up what he needs us to. Its all family here, and you want to produce for your family.Ž The junior quarterback has more than proven he belongs, rushing for 419 yards and 11 touchdowns on just 53 carries this season. One of the most noticeable changes last Friday night was Carrs new role as a receiver. The senior safety has already proven his worth in the defensive secondary with several interceptions and bone-crushing hits, but his inclusion on offense has truly showcased his versatility. In a matter of weeks, Carr has turned just a few offensive series into the fourth most receiving yards on the team (8 catches for 223 yards) and he caught his “rst offensive touchdown of the season last week. I just want to do whatever I can to help our team win,Ž Carr said. It doesnt matter where Im playing, I want to do whatever I can to win.Ž Though Venice didnt necessarily need anyone to step up on offense, the difference on the “eld with Trapani, DallaCosta and Carr has been undeniable. Going forward, it could be all the Indians need to repeat as state champions. Its been huge,Ž Peacock said of his new offensive weapons. Theyve been making plays. It seems every week, each time you turn around, one of them is making a big play. Its them coming out to practice every day and working to get better. And the other part is for their coach to recognize it. A lot of times you get yourself in a rut sometimes as a coach where you say, Hey weve got our starter here and this is what were gonna do. But it takes someone with a little bit of foresight to say, Hey, this guys been doing good things at practice and we should give him a shot.ŽINDIANSFROM PAGE 7 SUN PHOTO BY JUSTIN FENNELLNico DallaCosta has been a nice change of pace at quarterback for Venice, as the junior has rushed for 11 touchdowns this season in a backup role.several players rested during the workout. Barnett, who missed the Cincinnati game with shoulder soreness, took a hard upper-body shot late against Temple, but “nished the contest.Sanders shiningPartially obscured by the Bulls late-season skid has been redshirt freshman Bentlee Sanders emergence as a kick returner. The Tampa Catholic alumnus had a 46-yard return Saturday at Temple, and enters the UCF game with a 26.8yard average on a teamhigh 13 returns. The thing you like about Bentlee is, he gets north-south with the ball, and he gets downhill with it,Ž Strong said. Theres none of the faking. He catches it and he goes.ŽOdds and endsJunior DE Kirk Livingstone and senior FS Jaymon Thomas have earned “rst-team Google Cloud Academic AllDistrict honors for District 4, which represents student-athletes from Alabama, Florida, Georgia and South Carolina. Both are three-time academic all-conference team members. ƒ Clay Matvick (play-by-play), Dan Orlovsky (analyst) and Paul Carcaterra (sideline) will call Fridays game for ESPN. ƒ UCF will be the highest-ranked Bulls opponent to play at Raymond James Stadium since No. 4 FSU in 2012. The Noles won that game, 30-12.AudibleWhen you start winning, and you start playing with con“dence, you just feel like no ones gonna beat you, and thats what they have going on right now. They just feel like theyre not gonna lose. And when you have that attitude, its hard to lose.Ž „ Strong on UCFUSFFROM PAGE 7B By BRUCE ROBINSSUN CORRESPONDENTLast Years Record: 12-13 Coach: Mike Young (9th year) Starters Lost: Francesca Gallucci, Lauren Maheu, Jenny Parsons Newcomers: Katelyn Ziarnicki (Fr), Christian Chandler (Jr) How a team “nishes the season does a lot for that years team as well as the one coming in next. The Lemon Bay girls basketball team “nished the 2017-18 season winning four of its “nal “ve games before losing to Charlotte High in the district semi“nal. That not only wrapped the season up with a nice bow, but also gave them a spark coming into this year. The Lady Mantas have a new look after four seniors graduated last year, but head coach Mike Young is no stranger to roster turnover after eight years at the helm. His consistency managing the team will help weather any growing pains ahead. Young is entering his ninth season as the coach of the Lady Mantas and has had a successful career so far. Hes 113-102 at Lemon Bay with “ve winning seasons in that span. Along with knowing how to bring up the inexperienced players, he knows the surrounding teams, which helps come district play. Theyre a fun group to coach and Im excited about the season,Ž Young said. Well have our ups and downs but hopefully a lot more ups than we do downs. Were in a tough district again this year. Weve got to compete with Cape Coral. Theyve won this thing the last three years and theyre the team to beat.Ž As the season gets under way, the Lady Mantas will work to gel as a unit as they replace three starters „ Francesca Gallucci, Lauren Maheu and Jenny Parsons „ from a year ago. Weve got a lot of young kids playing positions they havent played on the varsity team,Ž Young said. They were role players last year, now theyre thrust into leadership roles with ball-handling and shooting. We graduated four seniors last year, three starters, we lost 70 percent of the scoring, and Ive got a lot of kids blending in learning their roles and learning what theyre supposed to be doing. We return two seniors, “ve juniors and we have one freshman on varsity and as each day goes along were going to continue getting better.Ž Replacing those seniors are Kellie Redmann, Olivia Gibb, and Katelyn Ziarnicki, who will be leaned upon this year. In the preseason “nale against Sar asota Christian, Redmann and Abby Turner scored 11 points apiece. Kellie Redmann, Olivia Gibb, and Katelyn Ziarnicki are handling the ball a lot more,Ž Young said. Turner has de“nitely grown from her sophomore year. Shes getting more comfortable and more con“dence in the post and “nishing her shots better. Again, were blending together, getting this new team going, and I think as each day goes by were going to start competing with those veteran teams.ŽLady Mantas retool after losing three starters SUN PHOTO BY CHRISTOPHER BLAKELemon Bays Katelyn Ziarnicki (12) gets fouled by Venices Ellie DiGiacomo (11) while driving to the basket during Tuesday nights preseason basketball game at Lemon Bay High School. SUN PHOTO BY TIM KERNLemon Bays Kellie Redmann gets through the Venice defense and gets the shot o. COLLEGE BASKETBALL1:30 p.m. ESPN2 „ Villanova vs. Canisius FS1 „ UMass vs. Southern Illinois 2:30 p.m. ESPNU „ La Salle vs. Miami 3:30 p.m. ESPN2 „ Oklahoma State vs. Memphis 4 p.m. FS1 „ Nevada vs. Tulsa 4:30 p.m. ESPNU „ Northwestern vs. Fresno State 7 p.m. ESPNU „ Charleston vs. LSU 7:30 p.m. FS1 „ Texas vs. North Carolina 9 p.m. ESPNU „ UAB vs. Florida State 10 p.m. FS1 „ Michigan State vs. UCLA 11:30 p.m. ESPN2 „ Hawaii vs. UtahCOLLEGE FOOTBALL3:30 p.m. CBSSN „ Colorado State at Air Force 7:30 p.m. ESPN „ Mississippi State at Ole MissGOLF1 a.m. GOLF „ European Tour Golf, Hong Kong Open, “rst round, Hong Kong GC, Fanling 8 p.m. GOLF „ PGA Tour, ISPS Handa World Cup of Golf, second round, Australia 1 a.m. (Friday) GOLF „ European Tour Golf, Hong Kong Open, second round, Hong Kong GC, FanlingNFL FOOTBALL12:30 p.m CBS „ Chicago at Detroit 4:30 p.m. FOX „ Washington at Dallas 8:20 p.m. NBC „ Atlanta at New Orleans SPORTS ON TVMonday night. That was ages ago in NFL time, but theres a reason McCoy has been on the roster since Gruden came to Washington. His knowledge of the offense was evident even to Houston Texans players when McCoy seamlessly took over for Smith. Hes been here for years,Ž Texans cornerback Johnathan Joseph said. He understands the offense well. Theres been a point in time where they were talking about him being the starter. So its good to have two guys that can come in. As soon as he came in the game, it was like they never dropped off from where they were.ŽREDSKINSFROM PAGE 7 PREP BASKETBALL: Lemon Bay

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 12.96 1.70 671 2.00 -77.8AAR AIR .30 .7 78 51.52 36.46 136 43.04 +9.5ABB Ltd ABB .76e 3.8 ... 28.67 19.08 2203 19.96 -25.6ABM ABM .70 2.3 19 44.70 28.17 275 30.33 -19.6ADT Inc n ADT ... ... ... 9.84 6.93 948 7.61 -2.7AES Corp AES .52 3.5 12 16.28 9.86 7286 15.07 +39.2AFLAC s AFL 1.04 2.3 14 48.19 41.41 3737 44.39 AG MtgeIT MITT 2.00f 11.1 9 19.95 16.31 80 17.98 -5.4AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 25.45 +.4AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 23.75 6 25.31 -.1AGCO AGCO .60 1.0 24 75.95 49.50 919 58.02 -18.8AH Belo AHC .32 7.0 15 5.80 4.25 13 4.57 -4.8AK Steel AKS ... ... 16 6.80 3.37 5013 3.54 -37.5AMC Ent AMC .68 4.9 ...dd 21.45 12.30 1632 13.94 -7.7AMCON DIT .72 .9 19 100.00 77.00 83.92 -14.2AMN Hlth AMN ... ... 24 68.20 43.90 260 60.18 +22.2ARC Docu ARC ... ... 20 3.59 1.62 27 2.63 +3.1ASA Gold ASA .04e .4 ...q 12.18 8.18 55 9.06 -20.0AT&T Inc T 2.00 6.7 6 39.32 28.85 30300 29.77 -23.4tAT&T 66 n TBB ... ... ... 26.72 23.32 82 23.27 -10.8A10 Ntwks ATEN ... ... ...dd 8.25 5.51 111 5.83 -24.5AU Optron AUO .18e ... ... 4.76 3.40 573 4.12 +11.3AVX Cp AVX .46 2.9 ...cc 21.48 14.51 201 16.02 -7.4tAXA EqH n EQH .13p ... ... 23.21 19.49 2824 19.65 -8.1AZZ Inc AZZ .68 1.4 20 56.05 39.50 57 47.57 -6.9Aarons AAN .12 .2 11 56.00 35.34 464 48.26 +21.1AbbottLab ABT 1.12 1.6 29 74.15 54.32 5745 68.53 +20.1AbbVie ABBV 4.28f 5.0 15 125.86 77.50 6530 86.15 -10.9AberFitc ANF .80 5.0 9 29.69 15.28 2020 15.96 -8.4AbdAsPac FAX .42 10.5 ...q 5.03 3.91 794 3.99 -18.2AbdAustEq IAF .70e 13.5 ...q 6.77 5.05 38 5.20 -18.4AbdnChile CH .58e 8.8 ...q 9.64 6.13 104 6.59 -26.2AbdGlbInc FCO .84 10.5 ...q 9.48 7.80 25 8.01 -9.2AbdEMSmC 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 25 7.46 -17.3AbdnLatA 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 21.34 322 28.40 +3.8Accenture ACN 2.92 1.9 25 175.64 144.88 2526 156.98 +2.5AccoBrds ACCO .24 3.0 13 14.63 7.39 378 8.09 -33.7AcmeU ACU .44 2.7 17 25.55 14.60 12 16.02 -31.5AcornInt rs ATV ... ... ... 38.86 13.50 1 21.95 +24.4ActiniumP ATNM ... ... ...dd .87 .33 633 .44 -33.4Act 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 22 20.69 -3.2Actuant ATU .04 .2 ...dd 31.00 21.50 193 25.23 -.3Acuity AYI .52 .4 14 186.99 109.98 204 123.84 -29.6Acushnet n GOLF .52 2.2 ... 27.87 17.55 135 23.75 +12.7AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 889 15.33 +2.0AdamsNR PEO 1.32e 1.2 ...q 21.48 16.90 174 17.35 -12.6AdmRsc AE .88 2.2 ...dd 50.59 35.81 14 39.80 -8.5Adecaogro AGRO ... ... ... 10.63 6.77 485 6.97 -32.6Adient n ADNT 1.10 4.5 ... 84.59 21.09 1142 24.25 -69.2AdtalemGl ATGE .36 .6 22 58.80 37.60 265 55.86 +32.8AdvAuto AAP .24 .1 30 186.15 88.24 894 174.67 +75.2AdvDisp n ADSW ... ... ... 27.93 21.50 271 26.88 +12.3AdvDrainS WMS .32 1.2 22 33.50 21.70 96 26.33 +10.4Advansx n ASIX ... ... ... 44.44 22.84 71 27.60 -34.4AdvClayCv AVK 1.13 8.5 ...q 16.50 13.14 104 13.30 -16.2AdSDorWr AADR .32e .7 ...q 64.00 43.00 14 43.73 -25.7AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 16.37 15 16.78 -21.8AdvSh 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 34.76 -.7AdvPacFlt FLRT 1.56e ... ...q 50.64 48.52 1 48.63 -1.4AdvSSage HOLD .41e .4 ...q 103.68 97.35 0 99.38 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.67 46.31 5 47.58 -1.6AdvSStarG VEGA ... ... ...q 32.34 29.58 0 30.37 -1.5Adv GlEch n GIVE ... ... ... AdvDblLine DBLV .47e .7 ...q 75.63 62.40 3 64.68 -9.5AdvMeidll MATH ... ... ...q 35.56 32.38 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.00 2 24.77 -4.3AdMadIntl FWDI .37e 1.4 ...q 33.10 25.32 5 25.99 -16.4AdMadDm FWDD .18e .4 ...q 57.19 49.06 8 51.01 -4.6AdvActBear HDGE ... ... ...q 8.58 7.22 565 7.93 +1.1Aecom ACM ... ... 12 39.90 29.13 1029 31.53 -15.1tAegon AEG .25e 4.4 ... 7.48 5.66 875 5.64 -10.5Aegon cap AEH 1.59 6.3 ... 26.52 25.00 73 25.24 -2.2Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 21 25.46 -1.9tAegon t AEB .77 3.4 ... 25.49 21.93 4 22.52 -6.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 7 58.30 48.10 1111 50.01 -4.9Aerocntry ACY ... ... 2 17.34 10.26 0 11.79 -22.6AerohiveN HIVE ... ... ...dd 6.50 3.54 209 3.84 -34.1AerojetR AJRD ... ... 67 38.92 24.41 355 33.53 +7.5Aetna AET 2.00 1.0 17 210.90 166.89 3862 204.30 +13.3AffilMgrs AMG 1.20 1.1 8 216.99 106.01 442 109.37 -46.7Agilent A .66f 1.0 69 75.00 60.42 3558 67.72 +1.1Agnico g AEM .44 ... 45 49.80 32.18 1777 37.28 -19.3AgreeRlt ADC 2.16 3.7 30 59.69 43.74 133 58.48 +13.7tAir Inds AIRI .60 63.8 ... 1.95 1.05 106 .94 -44.4AirLease AL .52f 1.4 5 50.70 35.97 937 37.49 -22.0AirProd APD 4.40 2.8 24 175.17 148.44 863 159.18 -3.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.20f 6.3 6 25.30 17.86 169 19.04 -18.6AlaPw pf Q ALPpQ 1.25 5.1 ... 27.05 23.10 7 24.61 -7.4AlamoGp ALG .44 .5 22 120.58 79.85 39 81.23 -28.0AlamosGld AGI .02 .6 ... 7.04 3.32 1491 3.58 -45.0AlaskaAir ALK 1.28 1.9 9 76.06 57.53 1182 68.52 -6.8AlbnyIn AIN .68 1.0 28 82.20 57.95 85 71.27 +16.0Albemarle ALB 1.34f 1.4 15 138.67 86.75 1203 95.52 -25.3Alcoa Cp AA ... ... 17 62.35 31.98 1697 32.80 -39.1AlexB Inc ALEX .28 1.4 28 29.99 19.14 277 20.15 -27.4Alexanders ALX 18.00 5.8 ... 426.99 307.00 2 310.56 -21.5AlexREE ARE 3.72 3.1 27 134.37 114.00 514 121.95 -6.6AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.12 0 34.24 -7.4AlexcoR g AXU ... ... ... 1.79 .68 229 .78 -50.9AlgonPw n AQN .51 ... ... 11.34 9.45 107 10.50 -5.9Alibaba BABA ... ... 44 211.70 130.06 14687 149.41 -13.4Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 3.93 .63 91 .74 -79.8AllegCp Y ... ... ...cc 659.88 549.00 41 620.34 +4.1AllegTch ATI ... ... ...dd 30.25 21.53 686 26.06 +8.0Allegion ALLE .84 .9 ... 92.87 73.85 352 89.80 +12.9Allergan AGN 2.88 1.9 23 197.00 142.81 1766 154.33 -5.7Allergn pfA AGNpA 55.00 10.1 ... 691.53 541.23 543.50 -7.3Allete ALE 2.24 2.8 23 81.24 66.64 201 79.00 +6.2AlliCAMun AKP .70 5.3 ...q 14.11 12.49 5 13.16 -3.2AlliData ADS 2.28 1.2 11 278.33 189.23 433 196.00 -22.7AlliBNtlMu AFB .75 6.3 ...q 13.92 11.80 97 11.82 -11.8tAlliBGlbHi AWF .84 7.8 ...q 12.87 10.92 310 10.80 -15.4AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 31.24 24.01 266 29.88 +19.3AlliantEg s LNT 1.34 3.0 22 46.05 36.84 1964 44.07 +3.4tAlliGlCvInc NCV .78 13.3 ...q 7.28 5.89 787 5.87 -16.5tAlliGblCv2 NCZ .69 13.4 ...q 6.38 5.15 354 5.14 -17.2AlliNFJDv NFJ 1.20 10.2 ...q 13.81 11.66 206 11.78 -9.7AlliGlEqCv NIE 1.52 7.8 ...q 23.96 19.29 91 19.50 -7.7tAllz24Tgt n CBH ... ... ... 9.48 8.43 64 8.44 -7.3AllnzgDI&Cv ACV 2.00 9.3 ...q 25.31 20.34 36 21.55 -1.3AlldCap47 AFC 1.72 6.8 ... 26.31 25.08 10 25.39 -.4AllisonTrn ALSN .60 1.3 14 53.76 37.41 648 47.64 +10.6Allstate ALL 1.84 2.1 13 105.36 87.08 2262 88.07 -15.9Allstat pfA ALLpA 1.41 5.8 ... 26.20 23.67 6 24.47 -4.4Allstate 53 ALLpB 1.28 5.1 ... 27.28 24.54 21 24.92 -5.0Allstat pfC ALLpC 1.69 6.7 ... 26.41 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.30 5 25.49 -3.4Allstat pfE ALLpE 1.66 6.6 ... 27.29 25.27 27 25.34 -3.5Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.11 13 25.44 -4.4AllyFincl ALLY .60 2.4 9 31.29 23.69 3163 24.56 -15.8AlmadM n AAU ... ... ... 1.05 .48 86 .51 -50.2AlpUSQVal QVAL 1.35e 4.8 ...q 33.51 27.21 48 28.37 -7.6AlpValuIntl IVAL 1.35e 5.0 ... 35.03 26.18 3 26.74 -19.1AlpMoIntQ IMOM ... ... ...q 33.00 23.89 3 24.17 -20.4 AlpMoUSQ QMOM ... ... ... 34.35 25.01 2 25.94 -9.3AlpArcVl n VMOT ... ... ... 31.39 25.02 10 25.38 -12.4AlphaPro APT ... ... 18 4.25 3.15 12 3.66 -8.5AlpGDDiv 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 43.46 -3.3AlpsEqSect EQL 1.83e 2.7 ...q 73.82 65.11 1 68.03 -2.2AlpDisrTc n DTEC ... ... ... 30.48 24.01 5 25.02 -.8AlpBzSoMed BUZ ... ... ... 39.28 30.28 1 33.20 +3.6AlpsRivFlex RFFC ... ... ... 36.59 30.68 16 31.76 -8.6Alps RivDiv RFDA ... ... ... 34.12 29.47 10 30.18 -4.7AlpRvrCare RFCI ... ... ... 26.24 23.46 13 23.49 -4.9AlpRivUncn RFUN ... ... ... 26.26 24.17 14 24.29 -6.7AlpSprtJG SGDJ ... ... ...q 34.60 21.36 8 23.12 -31.2AlpMedBrk SBIO ... ... ...q 39.61 30.17 33 32.70 -.3AlpSprotG SGDM .12e .7 ...q 22.54 14.69 38 16.05 -22.5AlpWkplEq EQLT .42e 1.2 ...q 40.00 34.43 1 35.49 -2.1AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.08 4 20.99 -17.4AlpAlerEn ENFR 1.35e 6.6 ...q 24.16 19.24 7 20.47 -11.3AlpIntDvDg IDOG 1.47e 5.8 ...q 30.26 24.38 60 25.19 -12.1AlpBarr400 BFOR .25e .6 ...q 46.25 38.42 4 39.45 -5.1AlpRivStInc RIGS .30e 1.3 ...q 25.39 24.10 17 24.24 -3.6AlpsDvDog SDOG 1.40e 3.3 ...q 49.27 41.57 111 42.93 -6.3AlpAlerMLP AMLP 1.35e 14.1 ...q 11.89 9.01 21411 9.59 -11.1Alteryx n AYX ... ... ... 67.40 23.95 683 52.41 +107.4Altice n ATUS ... ... ...dd 22.60 14.50 2800 16.95 -11.1AltisrcAst AAMC ... ... ...dd 87.70 39.71 3 46.02 -43.6AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.9 17 74.38 53.91 9008 54.39 -23.8AlumChina ACH ... ... ... 19.41 8.74 35 9.23 -48.5ATrFn pfA AFSIpA 1.69 11.2 ... 23.50 13.56 4 15.10 -26.7AmTrF pfB AFSIpB 1.81 11.6 ... 24.58 12.92 16 15.65 -28.4AmTrF pfC AFSIpC 1.91 11.7 ... 23.80 14.63 7 16.24 -27.8AmTrF pf F AFSIpF ... ... ... 21.47 13.64 34 15.05 -26.7AmTrF pfE AFSIpE ... ... ... 24.79 14.68 12 15.89 -30.7AmTrFn 7.5 AFST ... ... ... 26.29 22.50 4 23.03 -11.0AmTrFn 55 AFSS 1.81 8.2 ... 25.60 20.61 7 22.03 -11.9AmTrF pfD AFSIpD 1.88 11.8 ... 24.80 14.29 9 15.95 -28.1AmberRd AMBR ... ... ...dd 10.41 6.44 98 8.56 +16.6Ambev ABEV .05e 1.2 6 7.43 3.86 17546 4.26 -34.1AmbowEd n AMBO ... ... ... Ameren AEE 1.90f 2.8 24 70.68 51.89 1420 67.52 +14.5Ameresco AMRC ... ... 22 16.59 7.65 58 14.00 +62.8AMovilL AMX .17e 1.3 19 19.91 13.09 2753 13.31 -22.4AmMovl A AMOV ... ... ... 19.87 13.04 1 13.27 -22.0AmAssets AAT 1.08f 2.7 92 40.47 30.62 169 39.55 +3.4AmAxle AXL ... ... 3 19.63 11.26 1905 11.68 -31.4AmCampus ACC 1.84 4.3 56 43.86 34.52 862 43.29 +5.5AEagleOut AEO .55 2.9 13 29.88 14.63 2976 19.29 +2.6AEP AEP 2.68f 3.5 18 78.47 62.71 3341 75.65 +2.8AEqInvLf AEL .28f .8 14 38.56 27.06 240 33.78 +9.9AmExp AXP 1.56f 1.5 16 111.77 87.54 2791 106.50 +7.2AFnclGrp AFG 1.60f 1.6 13 121.69 98.22 448 103.12 -5.0AFnclGp 54 AFGE 1.56 6.2 ... 26.68 24.93 6 25.20 -3.9AFnclGp 55 AFGH 1.50 6.0 ... 27.11 24.71 9 25.11 -4.2AHm4Rent AMH .20 1.0 ... 23.34 18.39 2382 19.84 -9.2AHm4R pfC AMHpC 1.38 4.8 ... 28.60 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.8 ... 27.53 23.36 35 23.87 -12.8AHm4R pfE AMHpE 1.59 6.8 ... 27.53 22.80 4 23.39 -12.7AH4Rn pfG AMHpG 1.47 6.6 ... 25.85 21.50 1 22.39 -11.0AHm4R pfF AMHpF ... ... ... 26.27 21.43 6 22.45 -12.2AIG wt AIG/WS ... ... ... 20.25 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.9 ...dd 65.05 39.29 8342 43.86 -26.4AMidstrm AMID .41 7.8 ...dd 15.25 5.19 225 5.30 -60.3AmrRlty ARL ... ... 11 21.57 10.01 0 15.48 +20.5AmRenAs n ARA ... ... ... 24.07 12.32 96 16.35 -6.0AmShrd AMS ... ... 12 3.95 2.25 1 2.54 -2.2AmStsWtr AWR 1.10f 1.6 41 67.99 50.06 104 66.89 +15.5AmTower AMT 3.16f 2.0 60 167.09 130.37 2010 160.31 +12.4ATowr pfB AMTpB 5.50 4.7 ... 131.12 114.00 117.60 -6.5AVangrd AVD .08 .5 94 24.00 15.31 121 16.97 -13.6AmWtrWks AWK 1.82 2.0 39 94.45 76.04 665 91.55 +.1AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 26.97 23.28 1306 26.71 Amerigas APU 3.80 10.5 30 48.37 34.01 308 36.35 -21.4Ameriprise AMP 3.60 2.9 10 183.90 120.79 665 123.64 -27.0AmeriBrgn ABC 1.60f 1.8 10 106.27 76.48 1253 87.43 -4.8Ametek AME .56f .8 30 81.92 64.91 1521 72.25 -.3AmiraNatF ANFI ... ... ... 6.14 .50 95 .57 -86.4Ampco AP ... ... ...dd 15.65 3.55 50 4.33 -65.1Amphenol APH .92 1.1 33 97.56 80.42 1663 84.87 -3.3AmpioPhm AMPE ... ... ... 4.95 .35 500 .58 -85.8AmpSrLn n YESR ... ... ... 27.21 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.15 1 28.42 -2.0AmplOil n AMLX ... ... ... 12.37 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .22 96 .25 -75.2Amrep AXR ... ... ... 9.88 6.24 2 6.98 -.6Anadarko APC 1.20f 2.2 19 76.70 46.80 4802 53.57 -.1Anadrk 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 11.1 19 55.21 35.28 639 37.12 -19.6Anf DvAlt n DALT ... ... ... 10.90 9.42 6 9.60 -5.5AnglogldA AU ... ... ... 12.00 7.08 3055 10.25 +.6ABInBev BUD 3.19e 4.2 19 118.25 72.88 1072 76.54 -31.4Anixter AXE ... ... 14 88.85 56.25 209 62.91 -17.2Annaly NLY 1.20e 12.1 11 12.37 9.70 7981 9.95 -16.3Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 5 25.50 Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 16 25.39 +.1Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 15 24.16 -2.5Annaly pfF NLYpF ... ... ... 26.49 24.54 21 25.38 -1.7Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .45e 3.1 ... 22.39 14.10 396 14.57 -26.1AnteroMid AM 1.76f 6.4 21 34.53 24.20 353 27.34 -5.9AnteroRes AR 1.00 7.2 29 22.69 13.28 4583 13.89 -26.9Anthem ANTM 3.00 1.1 16 290.84 215.52 925 278.95 +24.0Anthem un ANTX 2.63 4.6 ... 64.78 52.92 56.86 +1.5Anworth ANH .60 13.4 12 5.76 4.20 364 4.47 -17.8Anwrth pfA ANHpA 2.16 8.3 ... 27.49 25.15 1 25.95 -1.9Anwrth pfB ANHpB 1.56 6.4 ... 28.25 22.26 0 24.39 -11.2Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 4 24.88 -1.1Aon plc AON 1.60 1.0 52 166.41 130.87 832 161.07 +20.2Apache APA 1.00 2.8 23 50.03 33.60 3388 36.03 -14.7sAptInv AIV 1.52 3.3 27 46.38 37.97 842 46.14 +5.6AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.17 0 25.73 -6.1Aphria n APHA ... ... ... 13.45 8.35 1558 8.83 -27.9ApolloCRE ARI 1.84 10.0 12 19.57 17.56 658 18.47 +.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.51 13 24.99 -3.2ApolloGM APO 1.95e 7.0 10 37.35 25.85 1171 28.00 -16.3ApollG pfA APOpA 1.59 6.6 ... 26.44 23.76 9 23.92 -9.0ApolG pfB APOpB 1.59 6.6 ... 25.55 23.72 38 24.07 -3.1ApolloI 43 AIY 1.72 6.8 ... 26.70 24.96 6 25.18 -3.4tApollSrFlt AFT 1.08a 7.3 ...q 18.69 14.89 98 14.79 -8.8ApolloTact AIF 1.20a 8.2 ...q 15.96 14.54 53 14.61 -7.2AppHReit n APLE 1.20 7.6 35 20.19 15.56 1462 15.70 -19.5ApldIndlT AIT 1.20 1.8 17 82.35 61.10 82 65.11 -4.4Aptargrp ATR 1.36f 1.3 30 112.31 79.97 222 103.50 +20.0Aptiv APTV .22 .3 14 103.23 70.41 2245 73.30 -13.6AquaAm WTR .88 2.6 25 39.55 32.09 474 33.65 -14.2Aquantia n AQ ... ... ... 18.49 7.08 306 9.62 -15.1Acquavnt n WAAS ... ... ... 20.49 11.83 62 17.51 +12.8Aramark ARMK .42e 1.2 18 46.09 33.98 2501 36.92 -13.6ArborRT ABR 1.08f 9.1 9 12.79 7.89 1313 11.88 +37.5Arbor prA ABRpA 2.06 8.2 ... 26.32 24.81 1 25.25 -.3ArborR pfB ABRpB 1.94 7.7 ... 25.80 24.59 1 25.20 -1.4ArborR pfC ABRpC 2.13 8.4 ... 26.55 25.16 1 25.25 -3.6ArborRT 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 23.12 1969 23.98 -25.8ArchCoal ARCH 1.60 1.9 6 102.61 75.09 239 83.90 -9.9ArchDan ADM 1.34 2.9 19 52.06 38.86 3195 45.60 +13.8Archrock AROC .53 5.2 14 13.75 8.25 594 10.15 -3.3Arconic ARNC .24 1.2 ...dd 31.17 16.47 4984 20.49 -24.8Arconic pf ARNCp 3.75 4.4 ... 92.00 80.51 0 85.01 -1.0Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.50 6.05 290 7.58 -26.8Arcosa n ACA ... ... ... 34.92 22.20 132 28.79 +4.7ArcusBio n RCUS ... ... ... 19.67 9.50 113 11.66 -32.2Ardaugh n ARD .56 4.4 ... 21.82 12.40 184 12.76 -39.5ArdmoreSh ASC ... ... ...dd 9.00 5.30 107 5.61 -29.9AresCmcl ACRE 1.24f 8.8 13 14.77 11.96 102 14.10 +9.3tAresDyCr ARDC 1.40 9.5 ...q 16.73 14.78 45 14.76 -10.1 AresMgmt ARES 1.05e 4.7 15 25.95 18.00 672 22.25 +11.3AresMg pfA ARESpA 1.75 6.8 ... 27.29 25.31 9 25.84 -2.5Argan AGX 1.00 2.3 15 61.60 34.90 79 43.94 -2.4ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 2 25.26 -.1ArgoGpInt ARGO 1.08b 1.6 14 69.77 49.65 127 67.00 +25.0AristaNetw ANET ... ... 40 313.37 206.86 702 219.02 -7.0ArkInnova ARKK ... ... ...q 49.87 35.60 136 41.74 +12.6ArkIndInno ARKQ ... ... ...q 37.47 30.70 5 32.03 -2.8ArkGenom ARKG ... ... ...q 34.69 23.81 178 28.15 +14.9ArkWebX.O ARKW .94p .8 ...q 59.98 44.20 78 49.63 +7.7Ark 3dPr n PRNT ... ... ... 27.21 21.01 4 21.44 -12.0Ark IsrTc n IZRL ... ... ... 22.32 18.97 3 20.41 +.3ArlingAst AI 2.20 26.2 ...dd 12.67 8.08 318 8.39 -28.8ArlingAst23 AIW 1.66 6.9 ... 24.75 23.58 23.99 -1.8ArlingAst25 AIC 1.69 7.2 ... 24.85 23.05 1 23.63 -2.5ArlAsst pfB AIpB 1.75 7.1 ... 25.10 22.97 0 24.49 -1.8ArmadaHof AHH .80 5.5 38 16.17 12.73 191 14.61 -5.9ArmrR pfA ARRpA 2.06 8.1 ... 25.79 23.71 2 25.49 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 16 24.82 -.8ArmourR rs ARR 2.72 12.5 6 26.50 20.15 360 21.84 -15.1ArmsFloor AFI ... ... 45 20.46 12.03 137 15.85 -6.3ArmstrWld AWI .17m ... 13 73.45 51.60 575 64.46 +6.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.9 ...q 19.24 16.07 10 16.10 -10.5ArrowEl ARW ... ... 10 87.26 64.04 650 73.21 -9.0ArwQVMEq QVM ... ... ...q 30.15 26.40 8 27.95 +.8ArtisanPtr APAM 2.40a 9.3 16 41.45 25.38 250 25.88 -34.5AskanoG g AKG ... ... ... 1.38 .43 111 .65 -8.5AsburyA ABG ... ... 9 77.75 58.60 92 68.42 +6.9AshfordHT AHT .48 9.6 ...dd 8.66 4.82 302 5.02 -25.4Ashfrd pfD AHTpD 2.11 8.4 ... 26.32 24.67 3 25.17 AshfHT pfF AHTpF 1.84 8.4 ... 25.50 21.61 16 21.85 -14.0AshfrH pfG AHTpG 1.84 8.5 ... 25.24 19.71 6 21.69 -13.7tAshfrdH pfH AHTpH 1.88 8.6 ... 25.47 21.82 4 21.83 -14.1AshfrdH pfI AHTpI 1.88 8.5 ... 25.16 21.69 9 22.07 -12.1Ashford AINC ... ... 15 109.82 53.00 6 58.60 -37.0Ashland ASH 1.00 1.2 45 86.63 64.81 392 81.22 +14.1AsiaPc APB .61e 2.3 ...q 15.71 11.84 10 12.44 -13.7AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9tAspenAero ASPN ... ... ...dd 5.58 3.17 38 3.25 -33.4AspenIns AHL .96 2.3 ...dd 46.10 34.80 417 41.60 +2.5Aspen pfC AHLpC 1.49 6.0 ... 27.90 24.34 7 24.80 -9.1AspIns pfD AHLpD 1.41 6.3 ... 26.60 22.08 12 22.38 -13.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.01 1 25.48 -6.2AsscBc pf D ASBpD ... ... ... 26.16 22.39 2 22.55 -13.1AsscdBanc ASB .68f 3.0 14 29.03 22.01 904 22.78 -10.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ...cc 46.86 33.10 2 42.81 +25.5Assurant AIZ 2.40f 2.4 49 111.43 84.34 415 98.13 -2.7AssuredG AGO .64 1.6 7 43.40 32.97 752 40.42 +19.3AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 3 25.79 -.8AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.61 10 24.98 -4.5AsdGMu03 AGOpF 1.40 5.7 ... 25.81 23.95 5 24.49 -2.3AsteriasBio AST ... ... ...dd 2.65 .76 354 1.28 -43.1AstraZen s AZN 1.37e 3.4 10 41.78 31.99 1771 40.23 +15.9AtHomGr n HOME ... ... 36 40.97 21.59 675 26.49 -12.8Atento SA ATTO .34p ... 9 10.45 5.18 67 5.28 -48.0Athene n ATH ... ... ... 53.92 42.70 1158 44.42 -14.1AtkoreInt n ATRK ... ... ... 28.67 17.47 399 18.41 -14.2AtlPwr g AT .12 ... ...dd 2.60 1.80 259 2.16 -8.1ATMOS ATO 1.94 2.0 18 100.76 76.46 346 97.72 +13.8AuroraC n ACB ... ... ... 8.12 5.39 8031 6.25 -16.6tAurynRs n AUG ... ... ... 2.00 .88 38 .94 -42.7tAutoNatn AN ... ... 7 62.02 36.45 606 37.09 -27.7Autohome ATHM ... ... 7 119.50 52.93 1271 79.04 +22.2Autoliv ALV 2.48f 2.9 17 115.42 75.99 478 86.70 -5.3AutoZone AZO ... ... 18 839.38 590.76 259 819.21 +15.2Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 28.09 182 31.06 -29.6AvalonHld AWX ... ... ...dd 20.20 1.93 72 2.92 +46.0sAvalonBay AVB 5.88 3.2 31 188.59 152.65 489 186.45 +4.5Avangrid n AGR 1.76f 3.6 39 54.55 45.17 340 49.18 -2.8AvanosMd AVNS ... ... 23 66.22 43.78 318 46.87 +1.5AvayaHl n AVYA ... ... 13 23.76 14.24 765 15.14 -24.3AveICSFd ACP 1.44 11.2 ...q 14.65 13.55 12.88 -8.2AveryD AVY 2.26 2.4 26 123.67 86.06 819 92.42 -19.5AvinoSG g ASM ... ... ... 1.61 .55 338 .59 -56.0Avista AVA 1.49 2.8 29 52.91 47.50 435 52.42 +1.8Avon AVP ... ... 20 2.99 1.38 1872 1.99 -7.4Axalta AXTA ... ... 64 38.20 23.65 1911 24.80 -23.4AXIS Cap AXS 1.56 2.9 ...dd 60.69 47.43 1269 53.67 +6.8AXIS pfD AXSpD 1.38 6.2 ... 25.98 21.85 13 22.06 -12.6AxisCap pfE AXSpE ... ... ... 25.85 22.17 17 22.34 -11.2AxosFinl AX ... ... 12 45.18 26.56 294 28.99 -3.0AxosF pf AXO 1.56 6.2 ... 27.40 24.75 2 25.05 -3.0Azul n AZUL ... ... ... 35.05 15.53 362 27.47 +15.3AzurePwr n AZRE ... ... ... 18.10 10.09 0 10.65 -25.0B -B&G Foods BGS 1.90 6.3 11 39.75 22.00 480 30.11 -14.3B2gold g BTG ... ... 34 3.30 2.10 3848 2.73 -11.9BB&T Cp BBT 1.62f 3.2 15 56.31 45.93 3767 50.42 +1.4BB&T pfD BBTpD ... ... ... 26.35 24.30 20 24.73 -2.9BB&T pfE BBTpE 1.41 5.9 ... 26.20 23.49 81 23.91 -5.3BB&T pfF BBTpF 1.30 5.8 ... 25.67 22.23 24 22.50 -10.1BB&T pfG BBTpG 1.30 5.8 ... 25.85 22.36 29 22.51 -10.5BB&T pfH BBTpH 1.41 5.8 ... 27.33 23.75 28 24.41 -9.6BBVABFrn BFR .25e 2.1 ... 27.45 7.11 544 12.13 -51.9BBX Cap n BBX .04 .6 8 10.17 5.54 203 6.35 -20.3BCE g BCE 3.02 ... ... 49.06 38.75 727 42.11 -12.3BG Staffing BGSF 1.20 5.0 24 29.59 15.25 26 23.90 +49.9BHP BillLt BHP 1.66e 3.6 ... 52.62 40.58 2675 46.63 +1.4BHPBil plc BBL 1.66e 4.1 ... 47.92 35.50 1877 40.89 +1.5BP MidPt n BPMP ... ... ... 23.00 15.51 315 16.77 -18.5BP PLC BP 2.38 5.8 12 47.83 36.15 8279 41.27 -1.8BP Pru BPT 3.60e 13.7 4 37.23 19.25 222 26.32 +30.9BRF SA BRFS ... ... ... 13.21 4.65 2923 5.45 -51.6BRT BRT .80f 7.0 9 14.20 10.00 16 11.40 -3.3BT Grp s BT .99e 6.0 ... 18.97 13.53 596 16.45 -9.7BWX Tech BWXT .64 1.5 22 72.18 41.31 1292 43.19 -28.6B&W Ent n BW ... ... ...dd 7.66 .76 410 .93 -83.6tBabShDHi BGH 1.84 10.9 ...q 19.95 17.03 139 16.95 -12.5BadgerMtr s BMI .60 1.2 53 56.40 41.00 54 52.11 +9.0BainCapS n BCSF ... ... ... 18.81 17.07 151 18.30 +1.7BakHuGE n BHGE .72 3.2 ...cc 37.76 21.90 5112 22.52 -28.8BallCorp s BLL .40 .8 25 50.98 34.71 2153 49.31 +30.3tBallanty BTN ... ... ...dd 5.95 2.84 3 2.86 -38.5BanColum CIB 1.27e 3.0 ... 51.38 35.92 392 41.70 +5.1BancCalif BANC .52 3.1 21 23.40 14.11 172 16.92 -18.1BcCalif pfE BANCpE ... ... ... 28.15 24.70 3 25.80 -2.3BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.40 3 25.76 -3.0BcBilVArg BBVA .27e 4.9 ... 9.54 5.43 2820 5.55 -34.7BcoBrades s BBDO .02r .3 ... 11.90 5.49 2 8.44 +.2BcoBrad s BBD .06a .6 ... 11.98 6.50 13876 9.61 +3.1BcoLatin BLX 1.54 8.6 10 30.50 15.31 197 17.81 -33.8BcoMacro BMA ... ... 5 121.90 32.00 215 46.34 -60.0BcoSantSA SAN .21e 4.5 ... 7.57 4.50 4964 4.72 -27.8BcoSBrasil BSBR .29e 2.6 5 12.25 7.20 678 11.14 +15.2BcSanChile BSAC .85e 2.8 ... 35.09 26.41 183 30.74 -1.7BcoChile BCH 2.12e 2.4 ... 104.17 77.86 25 87.21 -7.6BcpSouth BXS .68 2.3 ... 35.55 26.91 377 29.55 -6.0Bcp NJ BKJ .24b 1.6 19 17.95 14.43 0 14.77 -15.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 2.40e 11.4 ...q 24.19 19.66 29 21.09 -3.1BkofAm BAC .60 2.2 13 33.05 25.88 40346 27.27 -7.6BkAML pfJ BMLpJ 1.02 4.6 ... 25.09 21.29 5 22.15 -5.2BkAm pfE BACpE 1.02 5.6 ... 24.50 21.10 13 21.39 -10.2BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 10 1281.99 -2.8BkAm pfW BACpW 1.66 6.5 ... 27.53 25.25 79 25.36 -6.6BkAm pfY BACpY 1.63 6.4 ... 27.33 25.45 41 25.52 -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 25.05 69 25.12 -7.6BkAm pfC BACpC ... ... ... 27.83 25.27 39 25.43 -7.3BkAML pfL BMLpL 1.02 4.9 ... 24.98 20.43 19 20.72 -11.8BkAML pfH BMLpH .77 3.8 ... 22.80 19.66 4 20.15 -6.8BkAML pfG BMLpG .77 3.8 ... 22.83 20.10 0 20.48 -5.4Bk of But n NTB 1.28 3.3 12 53.63 35.65 133 38.58 +6.3BkHawaii BOH 2.48f 3.2 16 89.09 72.85 372 78.60 -8.3BkMont g BMO 3.84e ... ... 84.71 72.53 832 73.83 -7.7BkNYMel BK 1.12f 2.2 12 58.99 45.16 5159 49.96 -7.2BkNYM pfC BKpC 1.30 5.5 ... 26.39 22.76 27 23.45 -6.7BkNova g BNS 3.28f ... 8 66.78 52.09 1098 53.08 -17.7BankUtd BKU .84 2.5 11 44.97 29.86 1116 32.96 -19.1BarHarbr s BHB .80f 3.3 16 30.95 23.87 40 23.95 -11.3Br 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 1 159.00 +.4BarSelMLP ATMP 1.17e 6.0 ...q 22.97 17.78 90 19.42 -6.4BiP Cmdty DJP ... ... ...q 25.80 22.07 690 23.23 -4.8BarcGsci36 GSP ... ... ...q 18.39 14.37 49 14.83 -4.6BrcEnEu n FLEU ... ... ... 180.26 115.94 118.77 -25.4How 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 2103 Declined 713 New Highs 15 New Lows 138 Vol. (in mil.) 3,187 Pvs. Volume 4,278 1,811 2,594 2151 731 9 106 NYSE NASD Stocks Recap 24,000 24,800 25,600 26,400 27,200 MN JJASO 24,360 25,320 26,280 Dow Jones industrialsClose: 24,464.69 Change: -0.95 (flat) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MN JJASO 6,800 7,200 7,600 Nasdaq compositeClose: 6,972.25 Change: 63.43 (0.9%) 10 DAYSDOW 24669.79 24463.28 24464.69 -0.95 ...% t t t -1.03% DOW Trans. 10421.19 10235.44 10365.53 +152.59 +1.49% t s t -2.33% DOW Util. 726.43 717.41 718.69 -8.96 -1.23% t t t -0.65% NYSE Comp. 12202.63 12108.72 12123.34 +74.69 +0.62% t s t -5.35% NASDAQ 7029.92 6951.62 6972.25 +63.43 +0.92% t t t +1.00% S&P 500 2670.73 2649.82 2649.93 +8.04 +0.30% t t t -0.89% S&P 400 1842.85 1815.47 1827.87 +19.95 +1.10% t s t -3.83% Wilshire 5000 27547.79 27202.93 27345.48 +142.55 +0.52% t t t -1.61% Russell 2000 1499.37 1469.45 1488.28 +19.27 +1.31% t s t -3.08% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, November 22, 2018

PAGE 34

BiPSPBWrt 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 Lead LD ... ... ...q 66.21 40.22 43.11 -26.1BiP Cocoa NIB ... ... ...q 35.77 21.73 28 24.31 +6.5BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.67 25.86 -3.0BiPOpCur 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 -.1BarcBk 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 1 118.73 +1.9BiPSPMLP IMLP 1.22e 7.4 ...q 19.89 15.44 0 16.49 -8.3Barclay BCS .15e 1.8 ... 12.55 8.21 3088 8.46 -22.4iPthNtGs GAZ ... ... ... 67.17 36.56 53.83 +31.7BiP SPVix XVZ ... ... ...q 24.00 17.32 19.86 -13.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 147 21.32 +21.8B iPVxST rs VXX ... ... ...q 56.50 25.59 32941 38.42 +37.6BarcWomLd WIL ... ... ...q 70.29 63.53 1 63.69 -5.1Barings BBDC 1.20 12.1 ... 10.79 7.82 580 9.91 +23.0Triangle 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 8.0 ...q 16.00 14.70 16 14.91 -2.3BaringsPt MPV 1.08 7.2 ...q 15.65 13.94 8 14.90 +5.7BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 9.2 24 9.10 4.93 132 6.55 -20.5BarnesNob BKS .60 8.6 ...dd 8.00 4.10 2004 6.94 +3.6Barnes B .64 1.1 45 72.70 52.42 83 58.52 -7.5Barnwell BRN ... ... ...dd 2.95 1.55 6 1.65 -20.7BarrickG ABX .12 .9 75 15.52 9.53 19767 13.46 -7.0BasicEn n BAS ... ... ... 26.75 6.75 305 6.96 -70.3BauschHl BHC ... ... 6 28.45 14.44 3147 23.11 +11.2Baxter s BAX .76 1.2 31 78.38 61.05 5319 65.53 +1.4BaytexE g BTE ... ... ...dd 4.85 1.67 1586 1.87 -37.7BeazerHm BZH ... ... 12 22.30 8.16 851 10.44 -45.7BectDck BDX 3.08f 1.3 98 265.87 209.91 998 242.04 +13.1BectDk pfA BDXA ... ... ... 67.71 56.24 38 60.98 +5.3Belden BDC .20 .4 10 87.15 50.71 329 52.55 -31.9Belden pfB BDCpB ... ... ... 114.30 70.74 1 72.80 -29.4Belltrx g rs BXE ... ... 1 2.18 .79 47 .86 -49.8Belmond BEL ... ... ...cc 19.36 10.30 282 18.73 +52.9Bemis BMS 1.24 2.6 20 53.00 40.86 273 48.06 +.6BenchElec BHE .60 2.6 50 32.53 21.75 395 23.29 -20.0Berkley WRB 1.52e 1.9 15 80.68 65.92 400 77.98 +8.8Berkley pfB WRBpB 1.41 6.2 ... 25.94 22.46 13 22.89 -9.2Berkly pfC WRBpC ... ... ... 27.00 23.90 4 24.07 -8.1Berkly pfD WRBpD 1.44 6.3 ... 26.32 21.72 16 22.75 -12.3BerkHa A BRK/A ... ... 26 335900.00 270800.00 0 316300.72 +6.3BerkH B BRK/B ... ... 29 224.07 180.44 2834 210.86 +6.4BerkHBcp BHLB .88 2.6 15 44.25 32.34 121 33.62 -8.1BerryPlas BERY .12p ... 19 61.71 40.50 1644 49.93 -14.9BestBuy BBY 1.80 2.9 20 84.37 55.81 9104 62.09 -9.3Best Inc n BSTI ... ... ... 13.54 4.67 1478 5.47 -39.1BigLots BIG 1.20 2.9 11 64.42 36.20 717 41.00 -27.0Biglari B BH ... ... 3 269.58 135.05 5 139.76 -44.5Biglari A BH/A ... ... ... 1036.79 717.25 0 755.00 BioAmber BIOA ... ... ...dd .48 .16 .16 -60.0BioRadA BIO ... ... 22 345.15 231.00 166 269.16 +12.8BioRadB BIO/B ... ... 70 324.25 238.25 270.57 +13.6BiohvnPh n BHVN ... ... ... 44.28 16.50 221 33.84 +25.4BioPhrmX BPMX ... ... ...dd .38 .10 1545 .17 +50.0BioTime BTX ... ... 2 3.16 1.65 266 1.75 -18.6BirksGrp BGI ... ... ... 2.77 1.01 11 1.17 -9.8BitautoH BITA ... ... 9 39.93 15.61 1010 1 8.80 -40.9sBlkHillsCp BKH 2.02f 3.1 19 64.60 50.49 377 64.20 +6.8BlkHCp un BKHU ... ... ... 69.35 56.40 63.72 -3.6BlKnight n BKI ... ... 24 56.45 42.30 752 44.56 +.9BlkStMin n BSM 1.48f 8.7 28 19.29 16.36 153 17.03 -5.1BlackBerry BB ... ... ...dd 14.55 8.23 3098 8.78 -21.4BlackRock BLK 12.52 3.1 16 594.52 376.31 673 407.62 -20.7tBlrk22Gl n BGIO ... ... ... 10.02 8.42 73 8.45 -13.8BlkBldAm BBN 1.58 8.0 ...q 23.48 19.59 137 19.75 -14.8BlkCA18 BJZ .33 2.2 ...q 15.11 14.37 52 15.00 +3.0BlkCAIT BFZ .87 7.1 ...q 14.42 11.98 123 12.22 -11.3BlkCorBd BHK .78 6.5 ...q 14.16 12.08 160 12.09 -13.9BlkCpHiY HYT .84 8.8 ...q 11.16 9.42 421 9.59 -12.3BlkCrdAllo BTZ .97 8.4 ...q 13.51 11.46 260 11.56 -13.2tBlkDbtStr rs DSU .82 7.9 ...q 11.82 10.43 264 10.41 -11.0BlkEngyRs BGR 1.32 10.6 ...q 15.77 12.20 88 12.46 -12.1BlkEnhC&I CII 1.20 8.0 ...q 17.36 14.74 62 15.07 -8.0BlkEEqDv BDJ .56 6.7 ...q 9.65 8.03 346 8.32 -9.9BlEnhGvIn EGF .66 5.0 ...q 13.53 12.69 24 13.09 -2.3tBlkFltRtInc FRA .81 6.4 ...q 14.63 12.68 188 12.68 -8.0BlkFloatR BGT .70 5.6 ...q 14.22 12.36 63 12.45 -10.6BlkFL2020 BFO .37 2.6 ...q 15.00 13.46 44 14.06 -2.5BlkGlbOp BOE 1.16 11.6 ...q 13.08 9.91 372 10.07 -19.5BlkHlthSci BME 2.40 6.2 ...q 44.00 32.81 28 38.79 +6.3BlkIT BKT .37 6.7 ...q 6.19 5.55 131 5.59 -9.4BlkIntlG&I BGY .59 11.4 ...q 6.85 5.15 421 5.19 -20.4BlkIQM BKN .74a 5.7 ...q 15.04 12.72 24 13.09 -12.3tBlkLtdD BLW .95 6.8 ...q 16.29 13.96 163 13.96 -12.1BlkLTMu BTA .65a 6.1 ...q 12.25 10.50 98 10.68 -11.0BlkMDMB BZM .65 4.2 ...q 13.90 13.02 12.93 -5.1BlkMATxE MHE .70a 5.5 ...q 14.54 12.90 12.70 -8.9BlkMultSec BIT 1.40a 8.7 ...q 18.37 16.03 103 16.04 -11.6BlkMuIntD MUI .59a 4.7 ...q 14.16 12.30 194 12.45 -10.6BlkMuNYInt MNE .69 5.7 ...q 13.82 12.01 36 12.20 -10.4BlkMunihCA MUC .64 5.1 ...q 14.86 12.19 79 12.44 -12.4BlkMunHIQ MFL .86 7.1 ...q 15.18 11.78 104 12.12 -17.1BlMunhNYQ MHN .61a 5.2 ...q 13.93 11.62 112 11.76 -12.2BlMunhNJQ MUJ .71a 5.7 ...q 14.64 12.25 63 12.54 -13.3BlkMunihQ MUS .81 7.1 ...q 13.99 11.09 45 11.33 -15.3BlkMunHQ2 MUE .82 7.0 ...q 14.32 11.28 46 11.72 -15.7BlMunyCAQ MCA .88 7.0 ...q 14.94 12.36 60 12.59 -14.1BlkMunyInv MYF .97 7.0 ...q 15.78 13.45 23 13.80 -7.1BlkMunyIQ MFT .85 7.1 ...q 14.29 11.83 23 12.04 -13.6BlkMYMIQ MIY .83 6.7 ...q 14.35 12.15 35 12.38 -11.6BlMunyNYQ MYN .57a 5.0 ...q 13.20 11.09 121 11.29 -12.6BlkMunyPaQ MPA .86 6.8 ...q 14.69 12.30 36 12.67 -11.7BlMunyQlty MQY .96 7.4 ...q 16.09 12.70 79 12.97 -14.5BlkMuniyQ3 MYI .70 5.9 ...q 14.34 11.54 174 11.79 -14.6BlkMuniast MUA .65a 5.1 ...q 15.45 12.50 53 12.63 -15.6Blk2018 BPK .06 .4 ...q 15.17 14.71 17 15.11 +2.3BlkMu2020 BKK .47a 3.2 ...q 15.40 14.70 85 14.75 -1.7BlkMuBdT BBK .76a 5.7 ...q 15.40 13.06 23 13.32 -12.1BlkMuIIQ BAF .82 6.4 ...q 15.35 12.44 5 12.78 -13.7BlkMunIIT BBF .87 7.1 ...q 15.25 11.80 37 12.17 -13.2BlkMuIQT BYM .86 7.0 ...q 14.50 12.16 64 12.45 -12.3tBlkMuIT BFK .78 6.5 ...q 14.33 12.08 177 12.09 -14.2BlkMuIT2 BLE .95a 6.9 ...q 14.63 13.31 13.81 -4.3BlkMuTTT BTT .86a 4.3 ...q 22.86 19.91 152 19.97 -10.6BlkMunienh MEN .73a 7.4 ...q 12.26 9.63 28 9.77 -16.2BlkMunihld MHD .89a 6.2 ...q 16.90 13.89 20 14.47 -12.4BlkMunihd2 MUH .81a 6.3 ...q 15.04 12.63 23 12.89 -12.8BlkMunvst MVF .64a 7.5 ...q 9.86 8.58 8.59 -10.6BlkMuniv2 MVT .88a 6.7 ...q 15.90 12.75 64 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 51 12.75 -13.8BlkMuniyld MYD .80a 6.1 ...q 14.77 12.29 132 13.12 -9.6BlkMunyNJ MYJ .90 7.0 ...q 16.33 12.54 92 12.93 -18.2BlMunQlt2 MQT .80 7.0 ...q 13.20 11.13 41 11.43 -12.7BlkNJMB 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 14.98 +1.9BlkNYMB BQH .74 5.9 ...q 14.87 12.31 4 12.64 -14.1BlkNYIQT BSE .69 5.8 ...q 13.39 11.84 6 11.97 -9.1BlkNYIT BNY .83 7.0 ...q 14.98 11.70 31 11.91 -16.7BlkNYMu2 BFY .84 6.6 ...q 15.70 12.73 12.69 -14.3BlkRsCmdy BCX .79 10.1 ...q 10.50 7.64 204 7.82 -20.0BlkSciTch BST 1.20 4.4 ...q 36.20 25.78 148 27.26 +2.1BlkStMT BSD .78a 6.6 ...q 14.16 11.58 13 11.85 -13.4BlkU&Inf BUI 1.45 7.5 ...q 21.74 18.47 29 19.42 -10.2BlkVAMB BHV .83 5.4 ...q 18.26 15.53 15.58 -9.5BlkstFltRt BSL 1.08 6.1 ...q 18.51 16.92 70 17.63 -2.1tBlkstGSOSt BGB 1.26 8.7 ...q 16.21 14.49 251 14.41 -8.3Blackstone BX 2.70e 8.3 12 40.60 30.08 3932 32.43 +1.3BlkstnMtg BXMT 2.48 7.1 13 35.43 29.51 856 34.87 +8.4BlkLSCrInc BGX 1.18 7.9 ...q 17.05 14.84 118 14.93 -6.2BlockHR HRB 1.00 3.6 10 29.81 22.45 1449 27.76 +5.9BlonderT BDR ... ... ...dd 2.20 .43 29 1.08 +78.2BlueAprn n APRN ... ... ...dd 4.56 1.02 1853 1.06 -73.7BlueCapRe BCRH 1.20 18.5 ...dd 13.28 5.97 14 6.50 -46.1BluegVac n BXG .60 5.3 ... 26.22 10.68 39 11.40 -37.6BlueLinx rs BXC ... ... 7 46.42 9.19 120 24.10 +146.9BluerkRsd BRG 1.16 12.9 ...dd 11.66 7.02 102 8.96 -11.4BluerkRs pf BRGpA 2.06 8.2 ... 26.66 24.53 4 25.10 -4.8BluerkR pfD BRGpD 1.78 7.9 ... 25.60 20.84 1 22.47 -10.8BluerkR pfC BRGpC 1.91 7.9 ... 26.30 22.48 1 24.20 -4.9Boeing BA 6.84 2.2 30 394.28 262.76 4400 317.32 +7.6BoiseCasc BCC .28 1.0 10 49.30 26.33 177 27.48 -31.1BonanzaCE BCEI ... ... ...dd 40.38 23.66 239 27.44 -.5BootBarn BOOT ... ... 10 31.62 13.35 910 20.71 +24.7BoozAllnH BAH .76 1.5 21 52.88 35.21 728 51.21 +34.3BorgWarn BWA .68 1.7 11 58.22 35.71 1471 39.45 -22.8BostBeer SAM ... ... 36 329.95 160.40 81 295.93 +54.9BostProp BXP 3.80f 3.0 37 132.82 111.57 710 125.63 -3.4BosProp pfB BXPpB 1.31 5.8 ... 25.85 21.82 12 22.59 -10.5BostonSci BSX ... ... 27 39.44 24.54 6833 34.60 +39.6BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 217 10.67 -3.8BovieMed BVX ... ... ...dd 7.62 2.28 95 5.96 +129.2BowlA BWL/A .68 4.5 42 16.64 13.61 15.26 +1.7Box Inc n BOX ... ... ...dd 29.79 15.71 2006 16.80 -20.5BoydGm BYD .24 ... 16 40.44 22.30 1408 23.46 -33.1BradyCp BRC .85 2.0 23 47.35 35.00 163 42.49 +12.1BraemHot BHR .64 6.6 8 12.10 8.44 94 9.69 -.4AshHPr pfB AHPpB ... ... ... 21.30 18.20 19.28 -3.6Brandyw BDN .72 5.1 17 18.69 13.92 886 14.08 -22.6BrasilAgro LND ... ... ... 4.49 3.30 5 3.85 +9.8Braskem BAK .78e 2.7 ... 32.67 21.32 444 28.77 +9.6BridgptEd BPI ... ... 12 13.63 5.31 182 7.81 -5.9BrigStrat BGG .56 3.7 9 27.34 13.33 304 15.08 -40.6BrightHrz BFAM ... ... 54 122.01 86.80 230 117.84 +25.4BrghtSch n BEDU ... ... 79 23.99 8.83 73 10.29 -44.9BrghtSph BSIG ... ... ...cc 16.31 11.15 517 12.89 -20.4Brinker EAT 1.52 3.0 16 54.14 32.03 843 49.90 +28.5Brinks BCO .60 .9 ...dd 88.10 61.47 173 65.52 -16.7BrMySq BMY 1.60 3.0 53 70.05 46.94 6935 53.20 -13.2BristowGp BRS .28 4.5 ...dd 18.91 6.02 1244 6.17 -54.2BritATob s BTI 2.24e 6.5 ... 71.45 34.12 4302 34.59 -48.4BrixmorP BRX 1.12f 7.2 13 18.83 13.74 2932 15.48 -17.0BroadrdgF BR 1.94f 1.9 29 138.24 87.51 1255 100.20 +10.6Brookdale BKD ... ... ...dd 11.09 6.28 1228 7.82 -19.4BrkfdAs g s BAM .60 1.4 15 45.04 37.22 793 43.30 -.6BrookBus n BBU .25 .7 14 46.55 30.26 49 35.68 +3.4BrkfDtla pf DTLAp 1.91 8.8 ... 29.68 21.23 2 21.68 -24.7BrkGblInf INF 1.40 12.7 ...q 13.63 11.02 51 11.04 -14.6BrkfInfra s BIP 1.88 4.8 30 46.88 36.84 264 39.55 -11.7tBrkRlAs n RA .20p ... ... 23.97 20.02 346 19.93 -14.7BrkfReEn BEP 1.96 7.0 ... 35.34 26.08 119 28.08 -19.6HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .32f 1.1 25 31.55 24.34 618 28.28 BrownFA s BF/A .66f 1.4 28 57.70 43.37 26 46.67 -6.7BrownFB s BF/B .66f 1.4 27 59.58 45.63 913 46.40 Brunswick BC .84 1.6 14 69.82 48.36 656 52.64 -4.7Buckeye BPL 5.05 16.4 ...dd 57.19 29.69 953 30.81 -37.8Buckle BKE 1.00e 4.9 10 29.65 17.80 365 20.42 -14.0Buenavent BVN ... ... ...dd 16.80 11.67 1078 14.30 +1.6BldBear BBW ... ... 24 10.45 7.26 69 7.60 -17.4BungeLt BG 2.00 3.4 26 83.20 57.83 1161 58.23 -13.2BurlStrs BURL ... ... 32 180.27 101.39 1184 148.54 +20.7BylineBc n BY ... ... ... 24.80 18.85 103 20.42 -11.1 C -C&J Eng n CJ ... ... ... 36.57 16.82 572 17.71 -47.1CTrkMH23 MLPC .89e 6.6 ...q 16.87 12.85 2 13.51 -11.2CtrMillr n MLPE ... ... ... 25.56 19.84 21.00 -9.4CAE Inc g CAE .29 ... 15 21.70 16.84 192 19.84 +6.9CAI Intl CAI ... ... 5 36.36 19.35 153 23.83 -15.9CBIZ Inc CBZ ... ... 24 24.38 14.35 130 20.62 +33.5CBL Asc CBL .30m 10.6 ...dd 6.26 2.59 2451 2.82 -50.2CBL pfD CBLpD 1.84 12.8 ... 23.05 13.60 40 14.38 -34.2CBL pfE CBLpE 1.66 12.5 ... 23.38 12.93 12 13.33 -39.5CBOE Glb CBOE 1.24 1.1 44 138.54 91.10 691 107.97 -13.3CBRE GRE IGR .60 9.0 ...q 7.98 6.58 366 6.64 -16.2CBRE Grp CBRE .20 .5 16 50.43 38.05 2059 42.25 -2.4CBS A CBS/A .72f 1.3 16 61.70 47.98 2 53.80 -10.0CBS B CBS .72 1.3 12 61.59 47.54 3006 53.73 -8.9tCCA Inds CAW ... ... ...dd 3.25 2.30 4 2.30 -27.0CF Inds s CF 1.20 2.7 ...dd 56.51 35.03 4926 44.20 +3.9CGI g GIB ... ... ... 66.53 52.54 191 62.18 +14.4CIT Grp CIT 1.00 2.3 17 56.14 43.80 3024 44.25 -10.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.42 9.60 3 10.45 +2.7CMS Eng CMS 1.43 2.8 31 52.25 40.48 2298 50.79 +7.4CNA Fn CNA 1.40f 3.0 13 55.39 41.92 216 46.18 -13.0CNH Indl CNHI .14e 1.5 ...cc 15.65 9.34 2107 9.52 -29.0CNO Fincl CNO .40 2.2 12 26.47 17.63 860 18.04 -26.9CNOOC CEO 4.92e 3.0 ... 202.38 132.62 98 162.73 +13.4CNX Midst CNXM 1.32e 7.6 10 21.05 16.10 109 17.40 +3.8CNX Resc CNX .04 .3 ...dd 18.37 11.69 4080 13.85 -5.3ConslCoal n CCR 2.05f 11.2 ... 21.13 13.15 20 18.31 +17.0CONSOL n CEIX ... ... 9 48.12 19.51 287 35.86 -9.2CPFL Eng CPL .12e .9 ... 17.06 10.36 89 13.70 +19.1CPI Aero CVU ... ... 10 11.75 6.38 9 6.81 -23.9CRH Med CRHM ... ... ...cc 4.50 1.75 62 3.07 +15.8CRH CRH .72e 2.6 ... 39.32 26.58 762 27.48 -23.9CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 13.73 3 14.38 -18.3Csop 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 6.7 ...dd 29.34 11.51 8 11.96 -57.0CTS CTS .16 .6 24 39.20 25.08 133 28.99 +12.6CURO Gp n CURO ... ... ...dd 32.20 12.84 133 13.58 -3.6CVR Engy CVI 3.00f 7.9 ...cc 47.67 28.14 298 38.00 +2.0CVR Ptrs UAN .71e 19.2 ...dd 4.35 2.71 79 3.70 +12.8CVR Rfng CVRR 2.95e ... 8 26.00 11.65 502 15.06 -9.0CVS Health CVS 2.00 2.7 13 83.88 60.14 6889 75.09 +3.6CWA Inco n CWAI ... ... ... 26.93 24.11 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 -.3CabGS t34 GYB .83 4.0 ... 23.35 20.75 0 20.90 -9.1tCabcoJCP97 PFH 1.91 25.1 ... 15.75 7.50 7 7.61 -48.4CabAT&T34 GYC .83 3.8 ... 25.05 21.05 1 21.60 -4.3CableOne n CABO 8.00f .9 43 924.31 597.40 27 851.01 +21.0Cabot CBT 1.32 2.8 12 68.63 45.88 249 47.77 -22.4CabotO&G COG .28f 1.1 34 29.57 20.95 4752 25.78 -9.9CACI CACI ... ... 13 200.85 124.15 147 176.54 +33.4Cactus n WHD ... ... ... 40.97 19.18 482 29.76 +47.0CadencB n CADE .64f 3.1 13 31.44 20.25 812 20.40 -24.8CaledoMn n CMCL .28 4.7 ... 9.94 5.24 3 6.01 -18.7Caleres CAL .28 1.0 13 41.09 27.10 2218 28.29 -15.5CalifRes rs CRC ... ... ...dd 50.34 13.26 4576 25.10 +29.1CalifWtr CWT .75 1.7 32 46.15 35.25 96 45.20 -.3Calix CALX ... ... ...dd 10.75 5.55 323 10.02 +68.4CallGolf ELY .04 .2 42 24.67 13.49 1207 19.54 +40.3CallonPet CPE ... ... 19 14.65 9.09 4540 9.30 -23.5Callon pfA CPEpA 5.00 9.7 ... 53.15 50.46 4 51.56 +.6Calpine CPN ... ... ...dd 15.25 14.99 15.25 +.8CambrE rs CEI ... ... ... .22 .08 .10 -19.7Cambrex CBM ... ... 18 69.43 44.93 305 47.36 -1.3CambriaYld SYLD .49e 1.4 ...q 41.00 35.02 14 35.56 -7.4CambFgnY FYLD .75e 3.2 ...q 27.94 22.67 4 23.14 -12.2CambGblV GVAL .54e 2.4 ...q 28.50 22.01 26 22.42 -12.5CamGblMo GMOM .56e 2.2 ...q 29.42 24.30 8 25.05 -8.5CambGlAss GAA .55e 2.2 ... 28.60 25.20 2 25.57 -7.0CambrEmS EYLD ... ... ... 38.25 28.70 1 29.45 -15.1CambSovHi SOVB 1.72e 4.5 ... 28.65 sCambEq n CCOR ... ... ... 26.61 24.00 6 26.24 +1.6CambTail n TAIL ... ... ... 24.40 19.70 5 21.20 -6.2CamValMom VAMO ... ... ...q 28.07 21.43 21 23.17 -7.1CamdenPT CPT 3.08 3.3 25 95.67 78.19 660 93.90 +2.0Cameco g CCJ .32 ... ... 12.78 8.34 1192 11.91 +29.0CampSp CPB 1.40 3.5 14 51.07 32.63 2443 39.52 -17.9CampWrl n CWH .54 3.1 ... 47.62 16.40 457 17.43 -61.0Can-Fite CANF ... ... ... 2.75 1.12 1994 1.61 +8.8CdaGoose n GOOS ... ... ... 72.27 26.05 1116 65.29 +106.9CIBC g CM 4.49e ... 7 100.01 84.03 236 85.74 -12.0CdnNR gs CNI 1.82f ... ... 91.90 70.59 778 84.92 +2.9CdnNRs gs CNQ 1.34 ... ... 38.20 26.13 3300 26.91 -24.7CP Rwy g CP 2.60 ... ... 224.19 166.36 851 204.77 +12.0CannaeHl n CNNE ... ... ...dd 21.90 16.16 257 17.33 +1.8Canon CAJ ... ... ... 40.67 27.73 282 28.18 -24.7CanopyGr n CGC ... ... ... 59.25 30.26 6319 33.74 -34.5CantelMed CMD .17e .2 38 130.92 77.59 100 84.50 -17.9CapOne COF 1.60 1.9 12 106.50 84.94 1733 86.44 -13.2CapOne pfC COFpC 1.56 6.2 ... 26.65 24.82 31 24.98 -4.6CapOne pfD COFpD 1.68 6.6 ... 26.98 25.34 24 25.48 -5.0CapOne pfF COFpF 1.55 6.2 ... 27.31 24.92 24 25.08 -7.2CapOne pfB COFpP 1.50 6.0 ... 25.80 24.67 36 24.82 -1.9CpOne pf H COFpH ... ... ... 27.19 24.82 20 25.01 -7.1CapOne pfG COFpG ... ... ... 25.55 22.08 74 22.13 -11.6CapSenL CSU ... ... ...dd 16.72 7.18 131 8.14 -39.7CapInv n CIC ... ... ... 10.10 9.65 9.98 +3.1CapInv wt CIC/WS ... ... ... 1.14 1.05 1.10 CapsteadM CMO .64 8.4 12 9.37 6.58 801 7.60 -12.1Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 7 24.68 -2.7CarboCer CRR ... ... ...dd 12.69 4.50 246 5.09 -50.0CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 4799 53.11 -13.3Care.com CRCM ... ... 98 22.95 15.14 138 17.60 -2.4Carlisle CSL 1.60f 1.5 17 129.47 92.16 348 103.56 -8.9CarMax KMX ... ... 15 81.67 57.05 1310 62.46 -2.6Carnival CCL 2.00 3.3 14 72.70 53.47 3616 60.04 -9.5CarnUK CUK 1.80f 3.0 ... 72.29 53.09 517 59.21 -10.7CarpTech CRS .80 1.9 33 61.49 39.95 183 42.21 -17.2CarrSrv CSV .30 1.8 11 28.96 14.57 122 16.41 -36.2Cars.cm CARS ... ... ... 32.94 23.44 455 25.33 -12.2Carters CRI 1.80 2.0 14 129.00 86.18 586 90.42 -23.0Carvana A n CVNA ... ... ... 72.59 14.27 1141 41.68 +118.0CastleBr ROX ... ... ...dd 1.42 .90 210 .91 -25.4CastlightH CSLT ... ... ...dd 5.95 2.20 630 2.49 -33.6Catalent CTLT ... ... 66 47.87 34.24 549 38.03 -7.4tCatchMTim CTT .54 6.3 ...dd 13.73 8.76 499 8.57 -34.7Caterpillar CAT 3.44 2.8 12 173.19 112.06 4759 123.87 -21.4CatoCp CATO 1.32 7.9 16 26.88 10.76 207 16.68 +4.8CedarF FUN 3.70f 7.0 15 70.82 47.90 130 53.17 -18.2CedarRlty CDR .20 5.6 9 6.29 3.44 564 3.55 -41.6CedarR pfB CDRpB 1.81 7.8 ... 25.46 22.03 0 23.33 -7.7CedrRT pfC CDRpC 1.63 8.1 ... 25.35 18.82 4 20.14 -19.6Cel-Sci rs CVM ... ... ... 4.44 .82 168 3.03 +60.3Celanese CE 2.16 2.1 11 119.29 92.68 1052 101.94 -4.8Celestic g CLS ... ... 8 12.59 9.10 282 9.82 -6.3Cellcom CEL ... ... 7 10.62 5.43 10 6.78 -33.5Cementos CPAC .50e 5.4 ... 14.11 9.07 1 9.21 -25.7tCemex CX .29t ... ... 8.51 4.79 22982 4.68 -37.6Cemig pf CIG .08e 2.6 ... 3.29 1.56 2660 3.03 +47.1Cemig CIG/C .08e 2.7 ... 3.29 1.55 2 2.97 +60.5CenovusE CVE .20 ... 6 11.47 7.09 4772 7.66 -16.1Centene s CNC ... ... 19 148.24 93.15 1510 133.53 +32.4CC MLPInf CEN 1.25 15.6 ...q 11.48 7.80 533 8.02 -19.5CenterPnt CNP 1.11 4.0 20 30.17 24.81 4503 27.81 -1.9CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 2 7.21 +6.2CentElecBr EBR ... ... ... 7.86 3.14 122 6.39 +12.1CnEurRusT CEE .56e 2.4 ...q 28.32 22.21 3 23.40 -4.1CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.1 17 33.14 23.85 55 27.30 -8.5CentSecur CET 1.78e .8 ...q 30.12 25.72 61 26.19 -4.4CentrusEn LEU ... ... ...dd 4.71 2.01 7 2.40 -40.1CentCmtys CCS ... ... 7 36.00 19.20 392 20.33 -34.6CntryLink CTL 2.16 11.8 7 24.20 13.16 15135 18.34 +10.0CerdHCM n CDAY ... ... ...dd 44.98 29.68 1138 36.34 +19.1Cervecer CCU .35e 1.4 ... 30.35 24.30 258 25.89 -12.5ChannAdv ECOM ... ... ...dd 15.63 8.30 31 10.69 +18.8ChaparrE n CHAP ... ... ... 19.35 13.65 46 13.99 -5.6CharahSol n CHRA ... ... ... 12.00 5.27 82 6.94 -42.2ChRvLab CRL ... ... 25 138.89 96.70 213 125.15 +14.3ChaseCorp CCF .80f .7 32 131.70 95.00 22 106.98 -11.2ChathLTr CLDT 1.32 6.7 29 23.91 17.90 149 19.75 -13.2CheetahM CMCM ... ... ... 18.18 7.38 901 9.36 -22.5Chegg CHGG ... ... ...dd 32.82 13.83 854 24.98 +53.1Chemed CHE 1.12 .4 24 335.99 227.98 75 299.49 +23.2Chemours n CC 1.00 3.4 8 54.62 27.98 1675 29.48 -41.1CheniereEn LNG .56p ... ...dd 71.03 46.00 2170 59.80 +11.1ChenEnLP CQP 2.32f 6.4 ...dd 40.56 26.68 173 36.13 +21.9CherHMtg CHMI 1.96 10.3 4 19.24 16.01 149 19.07 +6.0ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 14 25.04 -3.0ChesEng CHK ... ... 5 5.60 2.53 25479 3.26 -17.7ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 2 54.89 +10.4ChesGranW CHKR .24e 15.9 1 2.20 1.20 56 1.52 -17.8ChespkLdg CHSP 1.60 5.5 30 33.81 24.98 206 29.10 +7.4ChespkUtil CPK 1.48 1.8 23 93.09 66.35 31 82.20 +4.6Chevron CVX 4.48 3.8 24 133.88 107.54 5617 117.57 -6.1ChiRivet CVR .84 2.6 ... 34.90 28.70 1 32.00 +.6Chicos CHS .34 4.8 10 10.90 6.66 2505 7.15 -18.9Chimera rs CIM 2.00 10.7 8 19.35 15.77 1138 18.70 +1.2Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.45 -1.4Chimer pfB CIMpB 2.00 7.8 ... 26.41 24.88 10 25.61 -.7ChiCBlood CO ... ... 38 12.25 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 7.04 18 7.73 -16.6ChinaEAir CEA ... ... ... 45.33 25.68 7 31.25 -13.5ChinaFd CHN .55e 3.1 ...q 24.76 16.57 4 17.82 -17.7ChinaGreen CGA .10e 17.2 1 2.11 .45 56 .58 -53.0ChinaLife s LFC .14e 1.3 ... 17.77 9.85 256 10.56 -32.4ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 801 47.86 -5.3ChiNBorun BORN ... ... 2 1.57 .95 2 .00 -20.8ChOnlEd n COE ... ... ... 14.39 6.98 3 7.97 -36.2ChinaPet SNP 3.73e 4.4 ... 105.61 69.60 232 84.03 +14.5ChinaPhH CPHI ... ... ...dd 1.45 .16 124 .32 +79.0ChinRap n XRF ... ... ... 9.68 1.60 178 1.96 -65.7ChinaSoAir ZNH .64e 1.9 ... 70.52 25.45 53 33.31 -35.7ChinaTel CHA 1.21e 2.3 ... 53.02 41.28 37 51.54 +8.6ChinaUni CHU ... ... ... 15.19 10.33 306 11.13 -17.7ChiXFsh rs XNY ... ... ...dd 7.10 3.72 6.55 +33.9ChinaYuch CYD .73e 5.1 4 27.98 13.67 22 14.19 -40.9ChinZenix ZX ... ... ...dd 1.85 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 431 471.26 +63.0ChoiceHtls CHH .86 1.1 38 85.35 69.06 286 76.92 -.9ChrisBnk CBK ... ... ...dd 1.47 .47 46 .49 -61.3ChubbLtd CB 2.90e 2.2 16 157.50 120.50 1338 132.40 -9.4ChungTel CHT 1.29e 3.7 ... 39.33 33.88 71 34.65 -2.2ChurchDwt s CHD .87f 1.3 ... 67.93 44.41 1822 65.53 +30.6sChrchCap n CCC ... ... ... 9.62 9.53 2 9.58 -.2ChrchC wt CCC/WS ... ... ... ChrchC un CCC/U ... ... ... 10.15 10.05 1 10.12 -.2CienaCorp CIEN ... ... 7 35.04 19.99 2166 30.92 +47.7Cigna CI .04 ... 20 227.13 163.02 1839 209.71 +3.3Cimarex XEC .72 .9 12 130.16 77.63 1321 83.86 -31.3CincB pfB CBBpB 3.38 8.1 ... 51.75 34.89 16 41.70 -18.2CinciBell rs CBB ... ... 53 22.20 9.90 239 12.18 -41.6Cinemark CNK 1.28 3.4 15 44.00 32.60 984 37.12 +6.6CinerRes CINR 2.27 9.4 10 29.36 23.57 11 24.15 -3.8Circor CIR .15 .4 20 54.89 30.73 88 33.66 -30.9Cision CISN ... ... 33 18.28 11.16 185 12.59 +6.1CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 18.90 0 19.33 -27.0CitCHF Dl n UCHF ... ... ... 32.08 20.81 0 21.63 -18.5Citi GBP n DGBP ... ... ... 30.45 18.65 3 29.34 +37.6 CitEUR Dl n UEUR ... ... ... 31.62 18.64 9 19.54 -29.1Citi EUR n DEUR ... ... ... 31.07 18.78 1 29.51 +28.6Citi AUD n DAUD ... ... ... 31.14 18.62 28.48 +42.4CitAUD Dl n UAUD ... ... ... 32.65 18.39 18.84 -29.5Citi JPY n DJPY ... ... ... 26.51 18.17 3 25.76 +12.9CitJPY Dl n UJPY ... ... ... 39.22 22.32 0 22.90 -21.7Citi 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 82 26.39 -4.0CgpVelLCrd UWT ... ... ... 50.75 15.41 7187 16.98 -30.7CgpVelICrd DWT ... ... ... 18.00 4.53 6654 11.65 -17.1Citigroup C 1.80f 2.9 11 80.70 62.15 12379 62.87 -15.5Citigp 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 33 26.87 -6.9Citigp pfK CpK 1.72 6.6 ... 29.28 26.11 51 26.24 -8.0Citigrp pfP CpP 2.03 7.9 ... 27.98 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.3 ... 27.40 25.08 114 25.19 -6.5Citigrp pfL CpL 1.72 6.8 ... 27.09 25.16 33 25.20 -5.1tCitizFincl CFG 1.08 3.0 9 48.23 34.88 3497 35.50 -15.4CitizInc CIA ... ... ...cc 8.80 6.67 47 7.70 +4.8CityOffce g CIO .94 ... 9 13.43 10.03 188 10.96 -15.8CityOff pfA CIOpA 1.66 7.0 ... 25.90 22.78 1 23.66 -6.0Civeo CVEO ... ... ...dd 4.64 1.87 393 1.98 -27.5CivitasSolu CIVI ... ... 23 19.80 11.15 23 13.81 -19.2ClaudeR g CGR ... ... ... .18 tClayGSCn GCE 1.43e 10.7 ...q 17.10 13.69 0 13.34 -19.9CleanHarb CLH ... ... ...cc 72.50 44.75 228 64.29 +18.6ClearChan CCO ... ... ...dd 6.38 3.90 26 5.16 +12.2tClrBrEnTR CTR 1.35e 14.4 ...q 13.18 9.45 241 9.40 -19.1ClrLgCap n LRGE ... ... ... 34.24 28.45 30.87 +5.0ClrbrgMLP CBA .80m 11.9 ...q 9.58 6.53 6.75 -18.5tClearEnFd CEM 1.76f 14.9 ...q 17.36 12.00 508 11.85 -22.4tClrbEOpFd EMO 1.47e 15.8 ...q 13.36 9.35 538 9.30 -21.2ClearwPpr CLW ... ... 15 50.60 21.55 76 28.25 -37.8ClearwEn A CWEN/A 1.32f 7.4 37 20.68 15.30 166 17.91 -5.0ClearwEn C CWEN 1.32f 7.3 25 20.75 15.55 397 17.97 -4.9ClevCliffs CLF .60 6.3 3 13.10 5.96 6600 9.50 +31.8ClipRlty n CLPR .38 ... ...dd 14.38 7.62 23 13.43 +34.4Clorox CLX 3.84 2.4 26 163.44 113.57 856 159.71 +7.4CloudPeak CLD ... ... ...dd 5.70 1.08 706 1.09 -75.5Cloudera n CLDR ... ... ...dd 22.43 10.50 2685 11.40 -31.0tCloughGA GLV 1.44 13.1 ...q 13.80 10.95 29 10.98 -17.7CloughGEq GLQ 1.38 11.9 ...q 15.84 11.38 48 11.57 -13.5ClghGlbOp GLO 1.20 13.1 ...q 11.53 8.83 72 9.15 -15.9CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 171 60.58 -13.0CocaCola KO 1.56 3.2 92 50.84 41.45 13559 48.73 +6.2CocaCEur n CCEP 1.12f 2.3 ... 49.43 36.17 1900 48.50 +21.7Coeur CDE ... ... 40 8.94 4.08 3110 4.35 -42.0Cohen n COHN .80 8.4 ...dd 12.00 7.50 4 9.50 +18.5CohSClosed FOF 1.04 9.2 ...q 13.52 11.21 48 11.35 -14.7CohStGlbI INB 1.12 13.7 ...q 10.44 8.06 53 8.16 -17.4Cohen&Str CNS 1.32 3.7 16 47.83 34.76 112 35.64 -24.6CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 135 21.64 -9.8C&SLtDP&I LDP 1.87 8.5 ...q 26.65 21.86 83 22.06 -15.4C&SIncEgy MIE 1.32 15.0 ...q 11.40 8.51 209 8.82 -14.0CohStQIR RQI .96 8.4 ...q 12.79 10.55 206 11.48 -9.2CohStRE RNP 1.48 8.1 ...q 21.36 17.80 92 18.24 -14.2CohStSelPf PSF 2.06 8.3 ...q 29.03 24.50 47 24.72 -12.5CohenStTR RFI .96 8.1 ...q 13.10 11.38 52 11.83 -7.4Colfax CFX ... ... 18 42.08 23.00 2377 24.68 -37.7ColgPalm CL 1.68 2.7 26 77.91 57.41 3935 61.92 -17.9CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.54 5.28 1686 5.96 -47.8ColCap pfB CLNYpB 2.06 8.3 ... 25.95 22.26 9 24.75 -2.6ColCap pfE CLNSpE 2.19 8.8 ... 27.45 23.86 9 24.94 -6.1ColCap pfG CLNYpG 1.88 8.3 ... 25.81 21.93 8 22.59 -10.2tColCap pfJ CLNYpJ ... ... ... 24.84 21.48 12 21.59 -12.1ColCap pfI CLNYpI 1.79 8.3 ... 25.75 21.25 2 21.47 -14.7ColCap pfH CLNYpH 1.78 8.3 ... 25.61 21.33 3 21.50 -14.0ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.17 -6.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.10 0 27.65 -8.3Col SusInt n ESGN ... ... ... 32.31 26.03 1 26.50 -13.3Col SusUS n ESGS ... ... ... 32.51 27.81 1 28.07 -5.1ColumTr ef n DIAL ... ... ... 20.09 19.80 19.80 -.7Col MuniI n MUST ... ... ... 20.48 19.68 20.07 +.1Col Bey BBRC .50e 3.0 ...q 20.47 16.36 3 16.90 -8.3ColEmxChi XCEM ... ... ...q 30.22 23.50 6 24.52 -11.4ColQualDv HILO .32e 2.4 ...q 17.10 13.12 1 13.44 -15.4Col EMCns ECON .10e .5 ...q 29.87 19.61 162 21.00 -25.3Col IndiaC INCO .03e .1 ...q 51.06 37.00 6 41.74 -15.9Col IndiaInf INXX .10e .8 ...q 16.79 10.74 1 11.99 -24.4Col IndSC SCIN .17e 1.2 ...q 25.98 13.00 2 14.78 -36.9ColumbPT CXP .80 3.7 13 25.07 19.55 245 21.55 -6.1ColSelTec STK .92a 5.0 ...q 24.17 17.72 70 18.42 -17.2tComcst29 CCZ 1.58e 3.2 ... 64.00 50.30 0 50.05 -20.4Comerica CMA 2.40f 3.0 13 102.66 78.11 1671 79.05 -8.9ComfrtS FIX .36f .7 33 59.83 39.40 195 52.11 +19.4ComndSec MOC ... ... ...dd 3.55 1.20 1 2.80 -8.8CmclMtls CMC .48 2.5 39 26.72 17.26 418 19.34 -9.3CmtyBkSy CBU 1.52f 2.4 16 67.07 50.72 119 63.00 +17.2CmtyHlt CYH ... ... ...dd 6.36 2.48 903 3.70 -13.1CmtyHcT n CHCT 1.62f 5.5 80 32.81 22.41 60 29.68 +5.6CBD-Pao CBD .08e .4 ... 25.12 17.91 642 21.02 -10.8CompDivHd CODI 1.44 9.5 ...dd 18.35 14.06 246 15.22 -10.2ComDivH pf CODIpA 1.81 9.2 ... 24.85 19.21 5 19.77 -19.8CompssMn CMP 2.88 6.0 17 76.65 45.25 375 48.34 -33.1Compx CIX .20 1.4 13 16.50 11.95 2 13.81 +3.8ComstkM rs LODE ... ... ... .49 .12 455 .18 -54.6ComstkRs rs CRK ... ... ...dd 12.32 4.51 372 7.66 -9.5ConAgra CAG .85 2.6 16 39.43 31.86 4432 32.89 -12.7ConchoRes CXO ... ... 20 163.11 123.63 1332 135.51 -9.8ConcdMed CCM ... ... ...dd 4.20 2.46 6 3.70 +11.1CondHos rs CDOR .78e 7.8 20 11.32 9.40 11 9.95 Conduent n CNDT ... ... ... 23.39 12.18 2333 13.35 -17.4ConocoPhil COP 1.22f 1.9 52 80.24 48.97 6393 65.48 +19.3ConEd ED 2.86 3.7 16 89.70 71.12 1959 77.11 -9.2CnsTom CTO .32f .6 6 67.97 56.37 8 57.44 -9.5ConstellA STZ 2.96f 1.5 12 236.62 187.87 1685 194.21 -15.0tConstellB STZ/B 2.68f 1.4 15 234.00 194.85 1 196.60 -13.6Constellm CSTM ... ... ... 14.10 7.34 1161 7.74 -30.6CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.20 -1.7ContainStr TCS ... ... 12 12.42 3.57 107 5.75 +21.3Contango MCF ... ... ...dd 7.32 2.22 512 3.74 -20.6ContlBldg CBPX ... ... 17 39.60 25.51 373 28.77 +2.2ContMatls CUO ... ... ...dd 19.95 10.53 10.63 -44.1ContlRescs CLR ... ... 18 71.95 43.76 2927 46.40 -12.4tConturaE n CTRA ... ... ... 76.50 64.55 72 65.21 tCooTek n CTK ... ... ... 11.58 5.73 124 5.80 -38.6CooperCo COO .06 ... ...cc 280.10 216.47 300 265.92 +22.0CooperTire CTB .42 1.2 48 40.78 22.58 515 34.01 -3.8CooperStd CPS ... ... 8 146.78 68.32 138 74.23 -39.4CopaHold CPA 3.48 4.5 9 141.34 67.38 345 77.41 -42.3Copel ELP .26e 3.5 ... 8.46 4.70 445 7.49 -1.8CoreLabs CLB 2.20 2.7 46 130.34 80.23 379 82.94 -24.3CoreMold CMT .05 ... ... 23.80 6.37 24 7.11 -67.2CorePtLd n CPLG ... ... ... 28.30 13.91 191 14.27 -48.8Corecivic CXW 1.72 8.1 12 26.09 18.61 633 21.22 -5.7CoreLogic CLGX ... ... 21 55.79 37.89 352 39.65 -14.2CorEn pfA CORRpA 1.84 7.8 ... 25.75 23.28 12 23.48 -8.8tCorEnInf rs CORR 3.00 8.7 15q 39.46 33.85 143 34.33 -10.1CoreSite COR 4.12 4.4 35 119.59 88.37 302 93.09 -18.3Corindus n CVRS ... ... ...dd 1.65 .70 347 1.22 +20.8CorMedix CRMD ... ... ...dd 2.40 .17 782 1.19 +137.1CrnstTotR CRF 3.35 28.7 ...q 16.22 11.11 204 11.69 -23.5CrnrstnStr CLM 3.40 28.5 ...q 16.24 11.27 310 11.94 -22.8Corning GLW .72 2.3 ...dd 36.56 26.11 5537 30.71 -4.0CpBT JCP JBN 1.75 24.6 ... 14.36 6.81 7 7.10 -43.5tCorpCapT n CCT 1.61 11.7 ... 19.00 13.68 493 13.75 -14.0CorpOffP OFC 1.10 4.5 13 31.47 24.24 1288 24.67 -15.5tCort1Aon27 KTN 2.05 6.9 ... 34.37 29.26 8 29.60 -9.6CortsJCP97 KTP 1.91 24.8 ... 16.26 7.56 23 7.70 -46.0CortsJCP JBR 1.75 25.1 ... 14.64 6.66 2 6.98 -44.1CortsPE KTH 2.00 6.7 ... 35.00 29.12 2 30.00 -7.2Cosan Ltd CZZ .26e 3.3 ... 11.89 6.21 1456 7.79 -19.7Costamre CMRE .40 7.7 ... 8.39 5.06 378 5.22 -9.5tCostam pfB CMREpB 1.91 9.4 ... 27.43 20.35 4 20.40 -18.5tCostmr pfC CMREpC 2.13 10.0 ... 26.06 21.15 36 21.32 -16.2tCostam pfD CMREpD 2.19 10.0 ... 26.87 21.19 61 22.00 -14.8Cott Cp COT .24 1.6 ...cc 17.78 13.99 913 14.58 -12.5Coty COTY .50 5.7 ... 21.68 8.15 7471 8.77 -55.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.1 13 9.88 8.17 2150 8.31 -10.2CovantaH CVA 1.00 6.3 ...dd 18.05 14.15 650 15.80 -6.5CovrAll n COVR ... ... ... Crane CR 1.40 1.6 24 102.65 78.93 205 87.01 -2.5CrwfdA CRD/A .28 3.1 65 9.21 7.47 236 9.09 +6.9CrwfdB CRD/B .20 2.2 65 10.44 7.54 22 9.13 -5.1Credicp BAP 8.57e 3.8 ... 239.54 189.69 127 223.67 +7.8CS FILgCG FLGE ... ... ...q 302.18 194.93 6 220.96 -3.1CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 9.2 ...q 3.34 2.85 190 2.88 -13.0CS 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 10 24.80 -19.0CS 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 -4.9CredSuiss CS 1.22e 10.2 ... 19.98 11.69 3712 11.96 -33.0CrSuiHiY DHY .29 12.5 ...q 2.86 2.27 164 2.30 -19.0CrescPtE g CPG .12 3.4 19 9.25 3.39 1830 3.48 -54.3CrestEq rs CEQP 2.40 8.1 ...dd 40.55 22.30 481 29.45 +14.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 13.6 41 25.09 15.31 49 15.49 -34.8CrosTim CRT 1.29e 9.0 14 15.97 11.46 28 14.41 -1.9CrwnCstle CCI 4.50f 4.1 ...cc 114.81 98.85 2113 109.47 -1.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1007.84 6 1056.00 -6.8CrownHold CCK ... ... 20 62.27 40.09 1108 48.37 -14.0Cryolife CRY .12 .4 94 36.05 16.80 74 29.23 +52.6CrystalRk CRVP ... ... ...dd 1.24 .70 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 25.22 1674 30.33 +4.9Cubic CUB .27 .4 ...cc 77.35 52.25 100 64.14 +8.8CullenFr CFR 2.68 2.7 18 121.66 90.02 253 98.45 +4.0CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 5 24.46 -2.6Culp Inc CULP .36 1.7 13 34.05 20.58 14 21.32 -36.4Cummins CMI 4.56f 3.1 40 194.18 124.72 868 145.00 -17.9CurEuro 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 22 143.38 103.43 167 107.17 -12.0Cush Jn37 n PPLN ... ... ... 22.11 16.55 1 16.85 -15.5CushTRet rs SRV 1.08 11.0 ...q 13.05 9.35 58 9.84 -17.6CushngRen SZC 1.64 10.5 ...q 21.30 15.11 26 15.64 -23.0CushRoy rs SRF .48 6.1 ...q 10.10 7.61 7 7.83 -16.3CustomBcp CUBI ... ... 7 32.34 18.57 143 19.80 -23.8CustBcp 18 CUBS 1.59 6.3 ... 25.99 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.59 1 25.88 -2.5CustBc pfD CUBIpD ... ... ... 27.40 24.60 25.55 -4.2CustBc pfE CUBIpE ... ... ... 26.97 23.75 11 25.25 -4.9CustoBc pf F CUBIpF ... ... ... 26.87 24.11 7 24.40 -6.9CynergT n CTEK ... ... ... 5.45 3.23 39 4.50 +11.1CypressEn CELP .84 12.8 12 8.50 5.50 1 6.57 +9.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 35

D -DCP Mid DCP 3.12 8.8 78 46.67 32.58 363 35.27 -2.9DCP Md pfB DCPpB 1.97 8.3 ... 26.34 23.30 10 23.75 -9.8DCP pfC DCPpC 1.99 8.4 ... 25.00 23.16 13 23.70 -3.7DGSE DGSE ... ... ...dd 1.27 .51 10 .54 -42.0DHI Grp DHX ... ... 5 3.25 1.25 66 1.71 -10.0DHT Hldgs DHT .08e 1.8 ...dd 5.60 3.27 1177 4.35 +21.2DNP Selct DNP .78 7.1 ...q 11.45 9.71 288 11.05 +2.3DR Horton DHI .50 1.4 14 53.32 32.53 7050 35.80 -29.9Drdgold DRD .03e 1.4 ... 3.60 1.76 25 2.21 -32.2DSW Inc DSW 1.00 3.8 25 34.63 18.01 1316 26.51 +23.8DTE DTE 3.53 3.0 21 121.00 94.25 955 116.75 +6.7tDTEEn 62 DTQ 1.31 5.7 ... 25.24 23.05 8 23.16 -7.7DTE En76 n DTJ 1.34 5.9 ... 25.75 22.41 47 22.60 -11.3tDTE En27 n DTW 1.31 6.0 ... 25.75 21.92 51 21.90 -14.8DTE F76 n DTY 1.50 5.8 ... 27.66 24.80 15 25.64 -4.2DTE En un DTV ... ... ... 57.14 48.68 80 53.95 DTF TxF DTF .84 6.7 ...q 14.35 12.27 14 12.48 -11.2DXC Tch n DXC .76 1.3 65 96.75 57.70 3996 58.19 -29.1DanaInc DAN .24 1.7 10 35.27 13.75 1040 14.46 -54.8Danaher DHR .64 .6 26 110.13 91.84 2127 102.94 +10.9Danaos DAC ... ... 1 2.50 1.01 141 1.12 -22.8DaqoNEn DQ ... ... 3 72.50 20.35 78 23.96 -59.7Darden DRI 3.00 2.7 22 124.00 79.18 708 111.21 +15.8DarlingIng DAR ... ... 39 22.11 16.27 704 21.21 +17.0DaVita Inc DVA ... ... 15 80.71 54.21 1017 59.63 -17.5Daxor DXR .15 2.2 ... 21.66 3.40 9 6.68 +46.1DeanFoods DF .12m 2.1 41 12.09 5.61 1689 5.79 -49.9DeckrsOut DECK ... ... ...cc 137.49 71.52 530 123.34 +53.7Deere DE 2.76 1.9 24 175.26 128.32 4988 141.88 -9.3tDE EnhGlb DEX .90 9.6 ...q 12.70 9.38 62 9.41 -22.4DelaCO VCF .72 5.3 ...q 16.29 13.44 3 13.48 -13.1DelaDvInc DDF .62 5.6 ...q 14.39 10.19 33 11.11 +3.5DelaNatl VFL .72 6.1 ...q 13.66 11.66 2 11.80 -11.0DelaMN2 VMM .63 5.4 ...q 13.82 11.56 3 11.75 -12.8DelekLogis DKL 3.16f 10.8 13 35.50 26.50 47 29.33 -7.5Delek DK 1.04f 2.8 16 61.57 29.02 1500 37.78 +8.1DellTch n DVMT ... ... ...dd 107.22 64.96 1652 102.99 +26.7DelphiTc n DLPH .68 3.9 7 60.39 16.13 1358 17.61 -66.4DeltaAir DAL 1.40f 2.5 11 60.50 48.52 6498 55.97 -.1DeltaAprl DLA ... ... ...cc 22.10 16.30 16 19.20 -5.0Dltsh SPX n DMRL ... ... ... 59.02 51.93 10 53.00 -2.4Dlt SP400 n DMRM ... ... ... 57.13 50.28 50.94 -5.8Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 53.16 -2.1DltshInt n DMRI ... ... ... 56.65 46.11 46.21 -12.8Deluxe DLX 1.20 2.5 9 78.87 43.72 387 48.85 -36.4DenburyR DNR ... ... ...dd 6.75 1.53 8393 2.38 +7.7DenisnM g DNN ... ... ... .69 .43 377 .57 +2.9Despg.cm n DESP ... ... ... 36.56 14.56 95 15.14 -44.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 9.20 3657 9.44 -50.4DBDogs22 DOD ... ... ... 30.43 20.20 3 24.53 -3.9DBWMTR WMW ... ... ... 33.75 28.25 1 32.48 +8.2DB Cap pf DTK 1.90 7.6 ... 25.96 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.6 ... 25.99 24.12 70 24.76 -2.7DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 108 25.41 -2.8DBCmdyS DDP ... ... ...q 57.02 37.66 45.01 +1.1DBCmdDL DYY ... ... ...q 4.09 2.22 0 2.47 -35.0DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 11.86 7.20 11.05 +9.9DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 4 2.16 -24.4DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 5 14.87 +9.2DBGoldDL DGP ... ... ...q 27.39 19.71 3 21.36 -14.5DBGoldDS DZZ ... ... ...q 6.76 4.88 7 6.32 +17.9DBGlbHY23 FIEG ... ... ...q 247.63 106.78 0 150.81 -11.8Deut 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 17 21.70 -9.9DBXEafeEq DBEF .95e 3.2 ...q 33.05 29.18 1110 30.00 -5.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.31 12.06 +.3DBXGerEq DBGR .35e 1.4 ...q 29.78 24.38 1 24.77 -12.9Deu HYBd n HYLB ... ... ... 50.91 47.81 237 48.01 -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 4 30.98 -3.4DeutEmCo DEMG ... ... ... 30.95 23.08 0 24.05 -16.6DBXJapnEq DBJP .91e 2.3 ...q 46.61 38.61 236 40.05 -9.2DbXDvxEU DEEF ... ... ...q 31.76 25.73 13 26.27 -12.5Deut 300Ch ASHX .74p ... ...q 24.14 15.77 0 16.86 -23.6DbxItalyHE 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 1 23.77 -11.1DbxEafeHiD HDEF .43e 1.2 ...q 25.41 21.32 49 22.03 -10.9DbxNikk400 JPN ... ... ...q 31.67 25.80 9 26.30 -10.3Deut 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 1 25.92 -4.6DBX EMBd EMIH .99e 4.2 ...q 25.69 23.72 23.73 -5.5DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 3 23.34 -4.4tDBXHYCpB HYIH 1.20 5.4 ...q 23.64 22.41 4 22.05 -4.2DBXChiSC ASHS ... ... ...q 37.03 21.20 8 24.28 -30.3DBXHrvChi CN .30e 1.0 ...q 42.41 27.93 6 30.58 -18.1DBXMexHd DBMX 4.12e 15.7 ...q 20.26 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 25.28 1 25.80 -17.8DBXAWxUS DBAW 1.33e 3.4 ...q 29.07 25.19 7 25.82 -7.1DBXAsiaPH DBAP .74e 2.8 ...q 31.53 24.23 0 25.98 -8.6DBXEurHgd DBEU .65e 2.4 ...q 29.80 26.18 248 26.80 -5.7DBXUKHdg DBUK .89e 4.3 ...q 22.49 19.98 20.61 -5.4DBXHvChiA ASHR ... ... ...q 34.89 22.00 2607 23.69 -23.7DevonE DVN .32 1.1 18 46.54 27.06 6299 28.53 -31.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 131.22 867 143.41 -1.8DiamOffsh DO .50 3.9 21 21.92 12.30 1954 12.79 -31.2DiamRk DRH .50 4.8 14 12.99 9.87 2369 10.47 -7.3DianaShip DSX ... ... ...dd 5.16 3.03 313 3.14 -22.9DianaS pfB DSXpB 2.22 9.3 ... 25.80 21.30 5 23.79 -4.1DianaSh20 DSXN 2.13 8.4 ... 25.99 22.76 25.39 -1.1DicksSptg DKS .90 2.6 11 39.75 26.71 2093 35.10 +22.1Diebold DBD .40 11.4 4 20.40 3.35 854 3.50 -78.6DigitalPwr DPW ... ... ...dd 5.95 .56 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 125.10 96.56 1116 109.21 -4.1DigitlR pfG DLRpG 1.47 6.1 ... 25.78 23.39 9 24.03 -5.7DigtlR pfH DLRpH 1.84 7.2 ... 27.04 25.38 233 25.52 -4.3DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.25 21.26 42 21.35 -14.9DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.00 13 25.57 -7.1Dillards DDS .40 .6 7 98.75 52.20 949 64.99 +8.2Dillard38 DDT 1.88 7.3 ... 29.08 25.13 3 25.90 +.2DineEquity DIN 2.52m 2.8 6 95.09 42.05 147 89.16 +75.8DiploPhm DPLO ... ... 62 28.74 13.31 740 14.97 -25.4Dir SilMBl n SHNY ... ... ... 10.29 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.64 0 24.30 -1.0DirChInt n CWEB ... ... ... 69.08 19.76 63 23.43 -54.1Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 14.64 3 15.45 -41.1DirxAero n DFEN ... ... ... 64.50 36.37 30 38.80 -12.8DrxTrnBl n TPOR ... ... ... 43.11 24.30 3 28.41 -17.7DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 33.70 19.59 6 28.18 +2.3DirxInds n DUSL ... ... ... 44.53 23.28 2 26.35 -28.3DirxMex n MEXX ... ... ... 27.44 8.93 9 9.08 -55.9DrxRBkBr rs WDRW ... ... ...q 39.85 19.69 0 31.37 +2.4DxRsaBr rs RUSS ... ... ...q 25.95 14.43 73 17.77 -22.7DxSOXBr rs SOXS ... ... ...q 18.42 8.83 2610 13.43 -18.6DxGBull rs NUGT ... ... ...q 37.96 10.56 10352 14.93 -52.9DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.13 11157 7.61 -57.2DirSPX Br SPDN ... ... ... 32.23 27.50 14 30.41 -.7DxGlMBr rs JDST ... ... ...q 95.14 42.31 479 68.55 +33.6DirSPBear s SPXS ... ... ...q 34.42 20.83 5085 27.43 -8.4Dir7-10TBr TYNS ... ... ...q 30.07 28.12 0 29.06 +2.9DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 2 35.47 -1.5DxChiABear CHAD ... ... ...q 41.12 27.67 10 37.64 +20.9DrxNGBear rs GASX ... ... ...q 36.51 14.90 8 29.92 +27.5DxSPOGBr rs DRIP ... ... ...q 19.26 4.88 4287 10.15 -14.4DrxRBkBull DPST ... ... ...q 95.94 41.66 8 49.56 -31.9DirDGlBr rs DUST ... ... ...q 48.79 19.04 2915 29.98 +26.5DxSPXBll s SPUU ... ... ...q 59.33 44.51 8 46.74 -5.7DxEuFnBl EUFL ... ... ... 65.95 26.85 1 27.99 -41.1DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .6 ...q 63.65 44.44 44.44 -13.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 16.82 3 19.41 +3.3DrNsd100 rs QQQE ... ... ...q 47.98 41.09 14 42.62 -1.3DrxDlySCB LLSC .10p ... ...q 43.77 33.64 1 35.74 +.6Dir 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 84 36.11 -28.5DiEurBll3x EURL .14e .6 ...q 47.12 22.40 31 23.44 -38.4DrxEMBll rs EDC ... ... ...q 168.70 55.46 289 66.68 -47.0Dir MLPHi ZMLP 1.60m 11.4 ...q 17.94 13.61 25 14.00 -12.5DxLatBll s LBJ ... ... ...q 49.13 16.70 5 21.20 -34.4DirTotBBr SAGG ... ... ...q 32.37 31.07 0 32.28 +3.7DxBrzBull s BRZU ... ... ...q 65.25 14.27 975 27.19 -32.5DxBiotBll rs LABU ... ... ...q 116.54 38.90 3439 45.03 -42.2DxIndiBll rs INDL ... ... ...q 120.64 45.45 22 61.62 -39.6DxNGBll rs GASL ... ... ...q 31.99 10.01 262 10.99 -56.7DrDevMBr DPK ... ... ...q 17.25 10.08 9 15.88 +28.9DxSPOGBl s GUSH ... ... ...q 47.55 15.76 2187 17.29 -43.0DxREBear DRV ... ... ...q 15.62 8.50 80 9.30 -11.2Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 0 21.58 +8.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.30 5 52.11 -32.4DxEnBear 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 25 25.54 -59.0DxSCBear rs TZA ... ... ...q 14.72 7.80 11055 11.94 -2.7DxFnBr rs FAZ ... ... ...q 13.63 8.80 2735 11.32 -3.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 23.93 52 29.28 -68.3Dx30TBear TMV ... ... ...q 23.70 17.07 510 21.88 +24.1DxFnBull s FAS ... ... ...q 82.80 52.25 1127 57.39 -16.1DxBiotBea 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 36 37.59 -9.4DxMCBr rs MIDZ ... ... ...q 16.34 9.97 8 13.77 +2.3DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 14.42 133 16.54 -44.3DxHcrBll s CURE ... ... ...q 68.58 38.85 102 53.93 +15.7DxTcBull s TECL ... ... ...q 173.50 93.70 282 99.58 -11.2DxRetlBll s RETL ... ... ...q 53.31 27.88 45 31.03 -13.9DxSOXBll s SOXL .12e .1 ...q 209.00 81.24 699 92.59 -32.9Dir30TrBul s TMF ... ... ...q 23.01 15.17 323 16.42 -25.7Dir10TrBear TYO ... ... ...q 16.13 13.78 1 15.18 +8.0Dx10yTBull TYD ... ... ...q 44.86 37.70 1 39.63 -9.7DxMCBull s MIDU ... ... ...q 55.74 34.94 30 38.40 -17.3 DrxREBull s DRN ... ... ...q 24.73 14.68 19 20.92 -8.4DirxChiBull YINN .38e 1.9 ...q 53.89 15.95 2127 19.73 -42.0DirxDMBull DZK ... ... ...q 100.54 50.48 2 54.02 -34.5DrxSCBull s TNA .41e .7 ...q 97.12 55.28 2648 58.36 -16.9DrxSPBull s SPXL ... ... ...q 55.95 36.82 3833 40.01 -9.7DirxEnBull ERX ... ... ...q 44.29 22.04 1336 23.66 -32.3Discover DFS 1.60 2.3 13 81.93 65.00 1290 68.81 -10.5Disney DIS 1.68 1.5 15 120.20 97.68 7241 113.03 +5.1Div&Inco DNI 1.63 14.8 ...q 14.25 10.66 43 10.99 -18.2DrReddy RDY .29e .8 ... 39.96 28.13 261 36.64 -2.4DocuSec rs DSS ... ... ...dd 3.16 .71 102 .89 -50.6DolbyLab DLB .76f 1.1 70 74.29 58.37 392 67.54 +8.9DollarGen DG 1.16 1.1 16 118.45 85.54 2675 105.20 +13.1DomMidst DM 1.48f 8.1 13 32.95 12.55 713 18.16 -40.4DomEngy D 3.34 4.6 15 85.30 61.53 2795 73.35 -9.5DomRes un DCUD ... ... ... 53.58 42.50 68 48.17 -6.8DomRs76 n DRUA ... ... ... 25.68 22.01 30 22.11 -13.5Dominos DPZ 2.20 .8 41 305.34 168.56 527 259.59 +37.4Domtar g UFS 1.74 3.9 16 54.50 40.72 530 44.12 -10.9Donaldson DCI .76f 1.4 27 59.43 43.35 205 54.01 +10.3DonlleyRR rs RRD .12m 2.0 7 9.79 4.09 564 6.00 -35.5DonnlyFn n DFIN ... ... ... 22.17 14.48 127 16.30 -16.4DorianLPG LPG ... ... ...dd 8.80 6.85 108 7.27 -11.6DoubIncSol DSL 1.80a 10.0 ...q 20.91 17.70 441 17.93 -11.2DblLOppCr DBL 2.00a 10.3 ...q 22.83 19.05 48 19.37 -12.7DougDyn PLOW 1.06 2.8 22 49.50 36.20 90 37.40 -1.1DEmmett DEI 1.00 2.8 23 41.59 34.72 1057 35.33 -14.0Dover DOV 1.92f 2.3 17 109.06 71.71 1258 85.02 -15.8DoverDG DDE ... ... ...dd 3.49 .95 30 2.28 +123.5DoverMot DVD .08f 4.0 9 2.30 1.80 22 2.00 +2.4DowDuPnt DWDP 1.52 2.7 18 77.08 51.32 9070 56.97 -20.0Dry Gl24 n DCF .22f 2.6 ... 10.04 8.16 39 8.30 -11.7DryHYSt DHF .35 12.0 ...q 3.39 2.86 232 2.89 -13.5DrMuBdInf DMB .75 6.1 ...q 13.33 11.70 95 12.33 -5.2DryfMu DMF .54 7.1 ...q 9.02 7.47 59 7.63 -14.2DryStrt LEO .52 7.2 ...q 8.83 7.01 190 7.12 -17.6DrySM DSM .50 7.1 ...q 8.57 6.79 121 6.97 -18.5Dril-Quip DRQ ... ... ...dd 58.95 38.40 297 40.62 -14.8DriveShack DS .48 9.7 13 8.06 4.42 271 4.95 -10.5DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 0 25.95 +.9DriveS pfC DSpC 2.01 8.0 ... 26.18 23.62 1 25.20 +.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 0 25.21 -1.0tDuPnt pfA DDpA 3.50 4.4 ... 96.65 78.23 4 78.76 -14.8DuPnt pfB DDpB 4.50 4.5 ... 110.00 97.50 1 99.00 -8.6Ducomun DCO ... ... 25 45.62 25.52 30 39.35 +38.3Df&PGblUt DPG 1.40 10.4 ...q 16.23 13.06 57 13.47 -13.2DufPUC DUC .60 7.3 ...q 9.06 8.11 67 8.17 -7.7DukeEngy DUK 3.71 4.3 21 89.72 71.96 3640 86.45 +2.8DukeEn 73 DUKH 1.28 5.6 ... 26.31 22.76 19 23.00 -9.3DukeRlty DRE .86f 3.0 22 29.48 24.30 1524 28.28 +3.9DunBrad DNB 2.09 1.5 21 145.00 105.42 660 142.50 +20.3tDycom DY ... ... 17 123.99 65.82 859 63.55 -43.0tDynagas DLNG 1.00 19.3 ... 13.97 5.24 520 5.19 -52.2Dynags pfA DLNGpA 2.25 10.3 ... 26.78 20.21 53 21.81 -16.2Dynags pfB DLNGpB ... ... ... 24.72 20.85 26 22.00 -10.8Dynegy 7 DYNC 1.75 2.3 ... 83.63 74.22 75.38 -4.8DynexCap DX .72 12.1 14 7.34 5.76 290 5.96 -15.0Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.44 -.2Dynex pfB DXpB 1.91 8.1 ... 25.16 23.25 2 23.72 -4.2E -ETracBDC BDCS 1.84e 9.6 ...q 21.46 18.72 14 19.11 -7.9ETrMLPSht MLPS ... ... ...q 14.00 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.4 ...q 26.25 19.00 3 22.23 -7.7E-TrAlerInf MLPI 1.88e 8.6 ...q 26.53 20.31 552 21.77 -10.0ETBbgCmd DJCI ... ... ...q 17.00 13.42 3 15.34 -4.3ETrAlerian AMU 1.45e 9.2 ...q 19.18 14.59 175 15.82 -8.7E-TrFood FUD ... ... ...q 18.92 15.89 0 16.54 -8.1E-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 0 16.38 -8.0ETr2xBDC BDCL 3.52e 25.6 ...q 17.18 13.13 76 13.77 -16.3E-TrcCmci UCI ... ... ...q 16.37 14.23 31 14.39 -6.5E-TrcSilv USV ... ... ...q 22.46 17.25 17.90 -17.7E-TrcGld UBG ... ... ...q 35.00 29.72 0 30.77 -6.8E-TrLvstk UBC ... ... ...q 20.45 17.09 18.15 -8.3ECA MTrI ECT .26e 13.1 5 2.30 1.45 18 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 270 12.45 -44.2EMCOR EME .32 .4 22 85.08 63.81 147 72.14 -11.8EMX Roy g EMX ... ... ... 1.47 .72 94 1.22 +46.8ENI E 1.29e 3.9 ...dd 40.15 32.13 112 33.29 +.3EOG Rescs EOG .88f .8 ...dd 133.53 96.54 5253 106.00 -1.8EP Energy EPE ... ... ...dd 3.50 1.01 1168 1.12 -52.5EPAM Sys EPAM ... ... 62 144.19 96.11 141 120.52 +12.2EPR Prop EPR 4.32f 6.1 21 72.18 51.87 347 70.75 +8.1EPR pfC EPRpC 1.44 5.0 ... 29.16 23.38 1 28.92 +7.4EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 68 35.77 -2.9tEPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.52 7 22.06 -11.9EQT Corp EQT .12 .7 ...dd 32.86 16.29 7334 17.79 -42.6EQT GP n EQGP 1.03e 6.4 8 30.73 15.36 566 16.23 -39.7EQT Mid EQM 4.46f 9.2 9 77.97 42.87 1005 48.41 -33.8ETF SITRis RISE ... ... ...q 25.50 23.38 69 24.96 +5.1ETF JrSil SILJ ... ... ...q 12.43 7.45 9 8.11 -28.5ETF Cyber HACK ... ... ...q 40.72 30.37 156 34.52 +9.1ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.75 131 36.87 +5.7ETF M AlH MJ ... ... ... 45.40 25.10 476 29.70 +1.6ETF M Vid GAMR ... ... ... 55.00 38.59 9 39.88 -16.8ETF Drone IFLY ... ... ... 39.57 31.72 6 32.82 -12.2ETF AIPw n AIEQ ... ... ... 29.90 24.74 29 25.47 -1.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 7 32.60 +3.1ETF Clim ETHO ... ... ...q 38.43 32.33 5 34.15 +.5ETFAlpAlt ALFA ... ... ...q 51.32 41.81 2 44.22 +3.3sFundStab n DSTL ... ... ... 25.86 23.95 3 24.59 -.2ChngFnDvr CHGX ... ... ... 20.84 18.02 18.93 +1.1ETF EmM n EEMD ... ... ... 28.41 21.20 21.71 -17.0ETF spx H n SPDV ... ... ... 28.19 24.95 4 25.96 -.7ETF AptF n FTVA ... ... ... 30.36 25.35 3 26.19 -3.5ETF GOP n MAGA ... ... ... 29.82 25.37 3 26.19 -6.2NtDUSEq ef MXDU ... ... ... 29.80 25.93 0 27.00 -4.9NtRkBsInt ef RBIN ... ... ... 27.90 24.40 24.40 -11.1RsBsUSE ef RBUS ... ... ... 29.53 24.83 26.92 -1.0ETF RvCp n RVRS ... ... ... 17.15 14.84 2 15.66 -1.5ETF BrVl n BVAL ... ... ... 16.70 14.68 1 15.52 -2.3ETFDeepV DVP .66e 2.0 ...q 37.26 29.71 20 33.44 +1.9GlGoGld n GOAU ... ... ... 13.47 9.95 0 10.61 -18.4ETF OCIO n OCIO ... ... ... 27.81 24.97 26.11 -2.4ETF Seren ICAN ... ... ... 30.00 25.55 1 27.61 +1.8PremisCap TCTL ... ... ... 31.57 27.71 2 28.89 -3.6AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.34 5 29.99 -1.1EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.31 39 30.85 -5.3ETF Master HIPS 1.29 7.7 ...q 18.22 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 34.89 30.05 2 31.48 -5.7EtfInfcMLP AMZA 2.08 33.9 ...q 9.07 5.90 753 6.14 -28.7ETF BioPr n BBP ... ... ... 46.80 35.00 4 36.80 -9.3ETF ClinT n BBC ... ... ... 36.25 25.12 4 26.63 -6.3InfrCpPfd PFFR ... ... ... 26.27 23.22 4 23.35 -6.7tEtfNwfMSec NFLT 1.13e 4.8 ...q 25.81 23.56 10 23.56 -6.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.59 0 21.94 -16.3Virt GlFc ef VGFO ... ... ... 27.82 25.82 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.08 0 24.70 -3.1ETF 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 -12.5tEagleCGr GRF .50e 2.5 ...q 8.45 7.16 9 7.16 -9.8EagleGrInc EGIF 1.31 9.2 ...q 16.90 14.03 26 14.29 -13.9EagleMat EXP .40 .6 17 122.49 64.95 527 69.97 -38.2EaglePtCr ECC .80 4.8 ... 20.05 16.19 79 16.56 -12.0EagleP pfA ECCA 1.94 7.6 ... 26.02 24.96 1 25.41 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.69 25.50 2 25.93 -1.4EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.16 -.9Earthstone ESTE ... ... 59 12.16 7.16 61 7.63 -28.2EastGvP n DEA 1.04 5.8 46 22.32 17.39 304 17.82 -16.5EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 2.9 43 100.86 77.74 93 99.34 +12.4EastChem EMN 2.24 2.8 11 112.45 73.95 944 80.28 -13.3EastCh 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 2.20 283 4.06 +31.0Eaton ETN 2.64 3.6 17 89.85 67.70 3036 74.08 -6.2EatVn 22 n EFL ... ... ... 9.85 8.91 89 9.10 -1.5EatV HiIn21 EHT .60 6.5 ... 10.27 9.15 29 9.19 -8.1EV CAMu EVM .68 6.9 ...q 11.86 9.66 54 9.92 -13.8EVCAMu2 EIA .62 6.1 ...q 12.10 9.90 6 10.13 -11.9EVCAMu CEV .71 6.4 ...q 12.32 10.70 12 11.00 -9.5EatnVan EV 1.40f 3.4 14 60.95 40.40 933 41.58 -26.3EV EnEq EOI 1.04 7.8 ...q 16.46 13.20 128 13.35 -8.0EV EEq2 EOS 1.05 7.1 ...q 17.95 14.42 167 14.84 -2.5tEV FltRt EFT .91 6.8 ...q 15.29 13.55 117 13.47 -6.0tEVFltRtIP EFF 1.13 7.5 ...q 17.13 15.03 51 14.99 -8.1tEV LtdDur EVV 1.22 10.2 ...q 13.73 12.02 213 11.98 -12.2EV MAMu MAB .65 5.4 ...q 13.97 11.77 12.01 -9.1EVMAMu MMV .69 5.7 ...q 13.33 11.81 8 12.00 -8.5EV MIMu MIW .71 5.8 ...q 14.39 12.16 12.33 -8.4EVMIMu EMI .71 5.9 ...q 13.15 11.81 12 11.99 -6.5EVMuniBd EIM .77 7.0 ...q 12.73 10.90 161 10.99 -12.2EVMuni2 EIV .70 6.1 ...q 12.40 10.90 14 11.42 -7.2EVMunTT ETX .85 4.6 ...q 21.20 17.98 25 18.56 -10.4EV MuIT EVN .85 7.8 ...q 12.57 10.74 70 10.95 -11.7EV NMuOp EOT 1.03 5.3 ...q 23.52 19.58 31 19.59 -13.0EV NJMu EMJ .75 6.4 ...q 12.70 11.31 8 11.64 -6.4EVNJMu EVJ .73 6.6 ...q 12.95 10.85 29 10.95 -6.7EVNYMu2 NYH .69 6.7 ...q 11.69 9.97 12 10.28 -11.1EV NYMu ENX .72 6.4 ...q 12.49 10.57 76 11.22 -9.0EVNYMu EVY .74 6.5 ...q 12.98 11.12 21 11.33 -10.9EV OHMu EIO .70 6.2 ...q 13.97 10.82 3 11.26 -11.3EVOHMu EVO .73 6.1 ...q 13.60 11.74 1 12.00 -7.9EV PAMu EIP .77 6.8 ...q 14.70 11.03 0 11.29 -9.3EVPAMu EVP .73 6.6 ...q 12.50 10.72 10.99 -9.8EVRiskMgd ETJ 1.12 12.3 ...q 10.06 8.74 296 9.09 -5.6tEV SrFlt EFR .95 7.2 ...q 14.95 13.32 224 13.26 -8.2EV SrInc EVF .42 6.9 ...q 6.87 6.09 166 6.12 -6.1tEVShDur EVG 1.08 8.6 ...q 14.38 12.61 41 12.58 -12.3EVTxABdO EXD 1.16 13.8 ...q 11.30 8.24 31 8.41 -18.0EV TxAd EVT 1.74 7.9 ...q 24.91 21.39 72 22.05 -5.2tEV TxAG ETG 1.23 8.1 ...q 18.45 15.12 193 15.12 -12.8EV TxAOp ETO 2.16 10.1 ...q 26.83 21.15 22 21.49 -15.4EV TxDiver ETY 1.01 9.1 ...q 13.05 10.17 256 11.15 -8.5EVTxMGlo EXG .98 11.8 ...q 9.84 8.02 914 8.30 -11.5EVTxBWIn ETB 1.30 8.8 ...q 17.27 14.61 63 14.67 -12.3tEVTxGBW ETW 1.17 11.3 ...q 12.74 10.42 368 10.38 -12.9EVTxBWOp ETV 1.33 9.2 ...q 16.39 14.19 345 14.48 -5.8 EclipseRs ECR ... ... 16 2.79 .99 364 1.14 -52.5Ecolab ECL 1.64 1.1 33 160.66 125.74 1144 155.02 +15.5Ecopetrol EC .16e .8 ... 27.96 11.27 1032 19.72 +34.8Edenor EDN ... ... ... 63.29 19.05 59 26.37 -46.9Edgewell EPC ... ... 23 62.67 39.50 449 43.78 -26.3EdisonInt EIX 2.42 4.5 11 81.96 45.50 2593 53.59 -15.3EdwLfSci s EW ... ... 49 175.00 106.53 1127 148.22 +31.5eHiCarSvc EHIC ... ... ... 14.65 9.30 93 10.85 -6.28x8 Inc EGHT ... ... ...dd 23.50 13.75 664 17.42 +23.5ElPasoEl EE 1.44 2.6 23 64.35 48.05 409 54.98 -.7ElPasE pf EPpC 2.38 5.3 ... 49.34 43.06 44.64 -8.4ElancoAn n ELAN ... ... ... 37.61 30.10 413 33.16 -7.9EldorGld g EGO .02e ... 6 1.47 .60 2496 .63 -55.9Electrmed ELMD ... ... 22 7.33 4.60 3 5.81 -4.3ElevCr n ELVT ... ... ... 11.27 3.71 123 4.52 -40.0EliLilly LLY 2.25 2.0 ...dd 116.61 73.69 3620 112.23 +32.9Elk 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 ... ... 46 116.90 61.51 814 65.07 -27.2EllingtnF EFC 1.76 11.1 9 16.84 14.12 45 15.85 +9.2EllingtRM EARN 1.48 13.3 14 13.14 10.23 101 11.13 -7.6Ellomay ELLO ... ... ... 11.09 7.40 0 8.30 -7.8EllswthFd ECF .80e 9.2 ...q 10.58 8.60 58 8.73 -7.2Ellswt pfA ECFpA 1.31 5.6 ... 26.20 23.39 3 23.48 -6.5eMagin EMAN ... ... ...dd 2.05 1.23 27 1.30 -21.2EAndinA AKO/A .68e 3.5 ... 28.25 17.17 2 19.52 -26.4EAndinB AKO/B .74e 3.5 ... 31.80 19.63 21 21.25 -27.4Embraer ERJ .13e .6 ... 28.55 17.99 1019 21.65 -9.5EmerExp n EEX .29 2.5 ... 24.45 10.76 569 11.49 -43.5EmergeES EMES 2.68m ... ...dd 10.45 1.61 121 2.70 -62.4EmergBio EBS ... ... 40 71.77 37.13 265 70.76 +52.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 22 79.70 59.62 3089 67.28 -3.5EmerR hs MSN ... ... ...dd 1.60 1.25 47 1.45 -1.0EmpOPES ESBA .34 2.2 ... 20.89 15.17 20 15.26 -26.2EmpOP60 OGCP .34 2.2 ... 20.55 15.21 12 15.35 -24.7EmpOP250 FISK .34 2.2 ... 20.54 15.55 15.74 -22.8tEmpStRTr ESRT .34 2.2 30 20.93 15.26 454 15.35 -25.2EmployH EIG .80 1.8 15 50.45 38.35 122 44.12 -.6EElChile EOCC 1.07e 5.7 ... 29.41 17.10 16 18.72 -30.4EnLinkLP ENLK 1.56 11.5 ... 19.45 12.72 1056 13.53 -12.0EnableMid ENBL 1.27 9.1 15 19.27 12.89 256 13.93 -2.0EnbrdgEM EEQ 1.40t ... ...dd 14.81 8.38 5589 11.12 -17.0EnbrdgEPt EEP 1.40 12.5 13 15.56 8.89 5680 11.20 -18.9Enbridge ENB 2.68 ... 23 41.21 29.00 5527 33.47 -14.4EnCana g ECA .06 .8 13 14.31 6.99 29946 7.39 -44.6EncompHlth EHC 1.08 1.5 21 82.46 47.32 358 70.80 +43.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 34 3.35 1.79 724 2.03 -15.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 89.83 47.81 498 70.34 +22.2Energizer n ENR 1.20f 2.6 31 65.57 44.15 1188 46.99 -2.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 4.09 1.49 913 3.25 +81.6EgyTrnsfr ET 1.22 8.3 17 19.34 12.80 11390 14.68 -14.9EnerJexR ENRJ ... ... ...dd .50 .11 .21 -6.8Enerpls g ERF .12e 1.2 13 13.87 8.25 837 9.83 +.4EnersisAm ENIA .21e 2.5 ... 12.11 6.96 1050 8.33 -25.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 1 6.57 4.18 346 4.86 -14.4EnerSys ENS .70 .8 29 89.72 62.85 276 82.58 +18.6Engility EGL ... ... ...cc 38.54 21.19 80 30.62 +7.9EnLinkLLC ENLC 1.08f 9.3 10 20.00 11.15 483 11.68 -33.6Ennis Inc EBF .90 4.7 14 22.98 17.65 147 19.10 -8.0EnovaIntl ENVA ... ... 13 39.00 14.20 102 22.27 +46.5EnPro NPO .96 1.4 38 94.79 57.31 93 66.61 -28.8ENSCO ESV .04 .6 ...dd 9.51 4.10 11659 6.51 +10.2Enservco ENSV ... ... ... 1.50 .55 18 .61 -4.8EnSync ESNC ... ... ... .56 .17 84 .19 -53.4Entercom ETM .36 5.6 8 12.43 5.82 818 6.46 -40.2EntArk66 n EAI 1.22 5.6 ... 25.29 21.56 15 21.93 -12.7EntArk 63 EAE 1.19 5.6 ... 25.39 21.06 2 21.36 -14.3tEntArk 52 EAB 1.23 5.4 ... 25.35 22.52 10 22.58 -10.5Entergy ETR 3.64f 4.3 37 87.85 71.95 983 85.35 +4.9tEntLA 66 ELC 1.22 5.7 ... 25.17 21.32 14 21.45 -13.6EntgyLA52 ELJ 1.31 5.6 ... 25.75 23.11 8 23.31 -7.1EntLA 63 ELU 1.18 5.6 ... 25.72 20.32 2 21.02 -15.3EntMS FtM EMP ... ... ... 25.49 21.15 20 21.36 -15.1EntgyNO n ENO ... ... ... 28.45 24.00 9 24.86 -3.0EntgyNO 52 ENJ 1.25 5.2 ... 25.40 20.60 1 23.95 -4.1EntgyTx64 EZT 1.41 5.6 ... 27.13 24.28 2 25.16 -5.1EntProdPt EPD 1.73 6.5 19 30.05 23.10 5958 26.43 -.3Entravisn EVC .20 5.9 34 7.90 3.20 446 3.37 -52.9EntrResc EGI ... ... ... .69 .34 170 .42 -31.2Envestnet ENV ... ... 62 64.80 47.45 242 50.89 +2.1EnviroStr EVI .20e ... ...cc 48.45 25.39 19 34.52 -13.7Enviva n EVA 2.52f 8.7 ...cc 33.20 25.01 54 28.85 +4.3EnzoBio ENZ ... ... ...dd 9.87 3.01 90 3.16 -61.2Equifax EFX 1.56 1.5 17 138.69 90.54 1688 101.00 -14.3Equinor n EQNR ... ... ... 24.48 23.10 1686 23.96 -1.6EquitMid n ETRN ... ... ... 23.05 19.50 3910 21.31 +2.0EquityCmw EQC 2.50e ... 31 32.66 27.96 493 30.99 +1.6EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 0 25.61 -2.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4sEqtyLfPrp ELS 2.20 2.3 28 98.58 79.78 253 97.66 +9.7sEqtyRsd EQR 2.16 3.1 44 69.92 54.97 1328 69.50 +9.0EquusTR EQS ... ... 27q 2.45 1.85 5 2.16 -10.0EraGroup ERA ... ... 7 14.23 8.98 48 10.96 +2.0Eros Intl EROS ... ... ...dd 15.00 7.79 480 8.81 -8.7EscoTech ESE .32 .5 19 70.20 54.35 59 68.24 +13.3Espey ESP 1.00 3.8 23 32.55 21.70 4 26.40 +10.2Essent ESNT ... ... 8 50.08 32.73 321 38.53 -11.3EssentPr n EPRT ... ... ... 14.75 13.05 307 13.76 +.6sEssexPT ESS 7.44 2.9 45 260.03 214.03 266 258.74 +7.2EsteeLdr EL 1.72f 1.2 47 158.80 121.93 1581 140.67 +10.6Esterline ESL ... ... 27 119.07 67.15 434 117.48 +57.3EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.7 14 30.10 18.53 310 20.37 -28.8Etrac2xMtg MORL 3.31e 23.1 ...q 18.20 12.50 263 14.34 -18.8Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 1 65.97 -9.9Etr2xHomb HOML ... ... ...q 70.00 24.10 26.58 -55.8EtrCrdOil n OILX ... ... ... 45.74 32.60 0 32.97 +1.1EtHiDLwV HDLV 2.57e 10.2 ... 32.98 23.54 2 25.28 -21.5Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2Etr2xCEFd CEFL 2.88 21.9 ...q 18.26 13.03 185 13.15 -27.4EtrcDvsHi DVHL 2.85e 16.3 ...q 21.12 17.01 3 17.45 -13.7EtrWFxEn LMLP 1.90e 14.2 ... 19.00 12.60 14 13.35 -15.2EtracReit LRET 2.00e 8.3 ...q 27.26 19.32 1 24.13 -8.2UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 150.00 18 158.00 -8.2FI EnhEu n FIEE ... ... ... 202.02 131.19 1 138.86 -21.7Etr SP MLP MLPZ .06p ... ... 51.00 31.26 1 33.08 -22.8Etr MLP In MLPQ .08p ... ... 44.40 25.63 67 28.27 -25.0EtrAlerTRt 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 20.8 ...q 18.82 13.28 1 13.87 -14.9EtrMtgReit MRRL 1.70e ... ...q 17.99 11.51 40 14.22 -19.7EtrSCHiDv SMHD 3.06e 19.3 ...q 20.96 14.27 23 15.85 -19.3Euronav n EURN 2.41e ... ...dd 10.10 7.50 399 8.42 -9.0EuroEqFd EEA .17e 2.0 ...q 10.88 8.18 22 8.34 -15.5EvansBc EVBN .92f 2.3 16 49.23 38.10 4 40.30 -3.8Eventbr n EB ... ... ... 40.25 24.67 108 27.99 -23.3tEvercore EVR 2.00f 2.5 18 117.49 78.26 557 79.82 -11.3EverestRe RE 5.60f 2.6 8 264.88 203.90 348 214.50 -3.1Evergy EVRG 1.60 2.7 26 61.10 47.06 844 58.65 +11.1EveriHldgs EVRI ... ... ...dd 9.82 5.60 1096 6.45 -14.5EversrceE ES 2.02 3.0 22 68.31 52.76 1605 66.42 +5.1Evertec EVTC .40 1.5 24 29.71 12.88 361 26.54 +94.4EvolentH n EVH ... ... ...dd 29.05 11.05 418 23.67 +92.4EvolPetrol EPM .40 4.3 16 12.83 6.35 189 9.31 +35.9EvoquaWt n AQUA ... ... ...cc 25.36 8.23 785 8.39 -64.6ExantasCap XAN .20 1.9 ...dd 12.09 8.51 81 10.81 +15.4ResCap 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 11.3 ...q 19.65 16.90 54 16.95 -13.0ExTrRobo ROBO .07e .2 ...q 46.20 34.17 217 35.69 -13.6Ber 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 33 26.78 -1.3ETF IndExp TETF ... ... ... 21.64 17.30 2 18.22 -4.3RxVlmxInF VMIN ... ... ... 46.55 2.37 39 2.74 -92.1ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 25.90 54 28.16 -26.0Exelon EXC 1.38 3.1 13 46.32 35.57 4442 44.95 +14.1Express EXPR ... ... 25 11.69 6.17 1554 7.72 -23.9Exterran n EXTN ... ... ...dd 33.32 20.76 86 22.45 -28.6ExtraSpce EXR 3.44 3.7 22 101.96 77.53 655 92.89 +6.2ExxonMbl XOM 3.28 4.2 14 89.30 72.16 9685 77.56 -7.3F -FB Finl n FBK .24 .6 14 45.43 33.12 38 38.37 -8.6FBL Fn FFG 1.84 2.6 16 85.70 64.00 11 69.54 -.2tFCB Fin FCB ... ... 13 62.95 37.25 355 37.86 -25.5FGL Hldg n FG ... ... ... 10.74 7.54 458 7.81 -22.4FGL Hld wt FG/WS ... ... ... 1.59 1.42 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 72.73 1199 79.46 -16.1FNBCp PA FNB .48 4.0 12 14.92 11.03 1229 12.09 -12.5FNB FL pfE FNBpE ... ... ... 30.00 26.80 3 27.63 -5.5FTFQAntiB BTAL ... ... ...q 22.00 18.31 5 21.31 +10.5FTFQMom MOM ... ... ...q 26.26 23.71 23.99 -.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 21.75 22.84 -12.4FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 2 23.97 -3.5FqfOAsiaDv 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 -4.4FS Invest FSIC .76 12.6 7 8.30 5.92 876 6.02 -18.1tFTE Net n FTNW ... ... ... 26.25 4.53 136 4.43 -73.2FTI Cnslt FCN ... ... 29 81.91 39.57 175 66.87 +55.7FTS Intl n FTSI ... ... ... 22.60 9.38 320 10.51 -46.4Fabrinet FN ... ... 21 54.70 24.02 213 50.51 +76.0FactsetR FDS 2.56 1.1 28 237.29 183.89 293 227.98 +18.3FairIsaac FICO .08 ... 46 241.10 152.30 199 179.37 +17.1FairmSant FMSA ... ... 35 6.39 3.85 5.63 +7.6FangHldg SFUN .20e 11.8 1 5.69 1.60 1461 1.69 -69.7FarPtAc un FPAC/U ... ... ... 10.45 10.06 6 10.15 -.1Farfetch n FTCH ... ... ... 32.40 18.39 705 21.04 -26.0Farmland FPI .20m 3.3 56 9.68 5.15 275 6.12 -29.5Farmln pfB FPIpB 1.50 7.2 ... 26.79 17.30 20 20.94 -18.7FedExCp FDX 2.60 1.2 10 274.66 207.90 1020 222.55 -10.8tFedAgric AGM 2.32 3.6 ... 99.11 64.69 27 65.02 -16.9FdAgricA AGM/A 2.32 3.8 18 87.76 59.31 1 61.05 -16.1FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.50 24.74 -1.5FAgMt pfB AGMpB 1.72 6.6 ... 27.47 25.52 26.25 -.4FAgMt pfC AGMpC 1.50 5.8 ... 28.64 25.25 26.06 -6.3FedRlty FRT 4.08 3.2 22 134.52 106.41 282 129.11 -2.8FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.29 2 21.85 -13.2FedSignl FSS .32f 1.4 22 28.32 18.37 258 23.42 +16.6FedInvst FII 1.08 4.1 9 36.76 22.06 1125 26.34 -27.0FedPMu FMN .88 7.2 ...q 14.28 12.11 37 12.22 -13.0Ferrari n RACE ... ... ... 149.85 103.65 293 106.73 +1.8tFerrellgs FGP .40 27.6 ...dd 4.70 1.47 470 1.45 -66.1Ferro FOE ... ... 15 25.50 15.59 335 18.85 -20.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 36

FiatChrys FCAU ... ... ... 24.95 14.97 3243 16.19 -9.2FibriaCelu FBR .09e .5 ... 22.05 13.34 610 18.53 +26.1FidCorpBd FCOR 1.58 3.3 ...q 51.02 46.30 6 47.19 -7.4FidLtdTm FLTB .98 2.0 ...q 50.27 49.05 2 49.19 -1.8FidTotBd FBND 1.20e 2.5 ...q 50.44 47.92 22 48.12 -4.2FidCnsDis FDIS .40e 1.0 ...q 45.84 37.07 91 40.12 +2.6FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 90 32.77 -4.5FidEnergy FENY .53e 2.9 ...q 22.21 17.78 305 18.23 -9.1FidFinan FNCL .60e 1.6 ...q 43.90 36.44 170 38.12 -6.5FidHlthCre FHLC .70e 1.6 ...q 47.18 38.45 261 43.42 +8.6FidIndls FIDU .56e 1.6 ...q 41.28 34.25 79 35.59 -8.0Fid Val n FVAL ... ... ... 35.47 30.90 27 32.21 -2.0Fid Qual n FQAL ... ... ... 35.05 30.37 12 31.63 -.5FidInfoTch FTEC .42e .8 ...q 60.90 47.94 251 51.34 +2.7Fid Moment FDMO ... ... ... 35.68 29.81 20 30.95 -1.0Fid LowVol FDLO ... ... ... 34.00 28.95 21 31.87 +4.1Fid RisR n FDRR ... ... ... 32.80 28.92 55 30.52 -.4Fid CoreD n FDVV ... ... ... 31.13 27.25 41 29.21 +1.8FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 93 23.95 -3.0FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 97 35.69 +3.4FidTelecm FCOM .76e 2.5 ...q 32.96 27.59 16 30.29 -2.0FidelMatls FMAT .53e 1.7 ...q 37.11 28.72 31 30.63 -12.6FidlNatFn FNF 1.28f 3.9 13 42.52 31.14 1340 32.65 -16.8FidNatInfo FIS 1.28 1.2 19 110.83 91.33 735 103.35 +9.8FidClayOp FMO 1.72f 18.0 ...q 15.43 9.34 252 9.55 -27.4Fieldpt wt FPP/WS ... ... ... .01 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.15 t58.com WUBA ... ... 64 89.90 54.13 3847 54.65 -23.6FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.3 19 62.71 41.96 801 46.41 -17.2FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 29 9.68 4.76 932 8.83 +73.1FstCash FCFS 1.00f 1.3 29 95.40 65.31 77.22 +14.5FstCwlth FCF .36 2.6 17 17.91 12.01 345 13.73 -4.1FstData n FDC ... ... 9 26.62 14.73 14486 17.46 +4.5FstHorizon FHN .48 3.0 14 20.86 14.94 1809 16.18 -19.1FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 3 25.00 -.8FstInRT FR .87 2.8 21 34.04 27.61 363 31.54 +.2FMajSilv g AG ... ... ...dd 8.48 4.75 2305 5.56 -17.5FstRepBk FRC .72 .8 19 106.75 84.48 2810 93.77 +8.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.7 ... 25.84 23.07 5 23.99 -6.0FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 25.32 -3.1FstRep pfF FRCpF 1.43 5.8 ... 26.84 23.50 4 24.56 -4.7FtRepB pfH FRCpH 1.28 5.5 ... 25.97 22.85 3 23.41 -7.8FtRpBk pfG FRCpG ... ... ... 26.67 23.00 7 23.55 -8.9FtTr 22 n FIV ... ... ... 9.54 8.83 119 8.93 -2.2FtTrGlob FAM .90 9.8 ...q 11.94 9.05 26 9.17 -20.8FT MCGr FNY .15e .4 ...q 47.20 37.50 32 38.74 -1.1FT MCVal FNK .40e 1.2 ...q 37.99 32.55 1 33.82 -6.8FT Austrla FAUS .80e 2.8 ...q 34.27 28.72 28.75 -15.4FT SCGr FYC .04e .1 ...q 53.19 39.88 139 44.02 +3.6FT SCVal FYT .26e .7 ...q 40.30 33.87 6 35.31 -4.2FT MegaCp FMK .44e 1.3 ...q 37.50 32.12 1 34.21 +2.1FTEurSelDv FDD 1.09e 8.7 ...q 14.79 12.18 123 12.55 -8.6FTDJMic FDM .49e 1.1 ...q 53.34 44.09 15 45.20 -4.7FT DynEq FDEU 1.45 10.5 ...q 20.20 13.63 62 13.82 -26.1FtTEqCom ERM ... ... ... 23.79 21.04 3 21.89 -2.1FtT EqTact TERM ... ... ... 23.97 19.41 2 21.82 -2.4tFT PfdSec FPE 1.02e 5.5 ...q 20.15 18.44 820 18.39 -8.1FT HeitGl PRME ... ... ... 21.67 17.96 1 19.50 -2.3FT EM Sl n RNEM ... ... ... 59.26 45.46 1 48.14 -11.7FT LgShEq FTLS .16e .4 ...q 41.72 37.63 4 37.96 -3.4FT PfInc n FPEI ... ... ... 20.25 18.24 33 18.51 -8.1FT VolIn n HDMV ... ... ... 36.34 30.84 6 31.78 -7.4FT VolD n HUSV ... ... ... 24.32 21.53 29 23.49 +2.2FTEgyInco FEN 2.32 12.0 ...q 28.00 19.07 99 19.34 -27.0FTEnInfra FIF 1.32a 9.0 ...q 18.90 14.00 107 14.63 -17.9FtTrEnEq FFA .96 6.7 ...q 16.73 14.01 37 14.39 -11.1FTArcaBio FBT ... ... ...q 159.85 119.96 94 132.81 +6.6FTDJInet FDN ... ... ...q 147.73 105.78 519 118.14 +7.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.2 ...q 24.67 17.97 367 18.52 -18.7FT ConDis FXD .30e .8 ...q 45.57 38.68 116 39.66 -5.8FT ConStap FXG .75e 1.6 ...q 51.57 44.48 88 46.87 -3.7FT Engy FXN .33e 2.3 ...q 18.22 12.83 462 14.28 -7.8FT Fincl FXO .65e 2.2 ...q 32.97 28.74 256 29.54 -5.7FT HlthCr FXH ... ... ...q 85.31 66.83 171 73.55 +5.4FT IndPrd FXR .16e .4 ...q 43.24 35.29 197 37.61 -7.3FT Matls FXZ .37e 1.0 ...q 46.43 34.40 30 37.13 -15.3FT Tech FXL .13e .2 ...q 64.83 49.52 415 53.01 +3.3FT Utils FXU .67e 2.4 ...q 28.62 23.46 105 27.98 +7.5FTDJGlDiv FGD 1.42e 6.0 ...q 28.07 22.88 132 23.51 -10.7FT GlbRE FFR .75e 1.7 ... 46.68 41.42 0 44.30 -2.6FT NAEngy EMLP .93e 4.0 ...q 25.03 21.43 509 23.26 -5.3tFT HiLgSh FSD 1.20 8.7 ...q 16.88 13.71 116 13.75 -16.3FT USIPO FPX .32e .5 ...q 75.99 63.59 41 64.81 -5.0FTChnd FNI .19e .6 ...q 43.90 29.74 70 31.68 -20.0FT Dow30 n EDOW ... ... ... 23.96 19.75 10 22.56 +1.9FT EngCn FLM .58e 1.2 ...q 63.91 48.89 1 49.48 -16.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 12 46.71 -4.1FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.9 ...q 25.10 19.90 215 19.79 -18.8FT LCCore FEX .58e 1.0 ...q 63.26 54.72 105 56.12 -4.1FT LCGr FTC .24e .4 ...q 70.93 58.95 808 60.13 -1.7FT LCVal FTA .82e 1.6 ...q 57.69 49.12 71 50.95 -6.7FT MLP&E FEI 1.42 13.1 ...q 16.50 10.71 229 10.88 -29.9FT MCCore FNX .51e .8 ...q 73.11 61.57 34 63.17 -3.9FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 170 29.01 -3.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.84 +.5FstTrMtg FMY 1.02 7.8 ...q 14.37 12.74 0 13.09 -8.0FT MultCG FAD .20e .3 ...q 77.78 62.52 79 65.14 -.8FT MultCV FAB .45e .8 ...q 59.34 51.70 4 53.47 -6.2FT MLPEn FPL 1.26 15.0 ...q 13.49 8.25 201 8.42 -29.0FT REIT FRI .39e 1.7 ...q 24.38 20.20 19 23.35 +.3FT SCCore FYX .38e .6 ...q 70.45 56.67 45 60.35 -1.3FTSpecFin FGB .70 11.7 ...q 6.65 5.65 34 6.00 -2.3FTStrHi2 FHY 1.32 11.1 ...q 12.91 11.83 11.90 -7.0FTrVL100 FVL .05e .3 ...q 25.04 19.62 1 19.93 -14.7FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 615 31.02 +.5FT EmOp FEO 1.40 11.2 ...q 17.42 11.90 20 12.55 -23.1tFTrSenFlt FCT .72 6.1 ...q 13.42 11.88 82 11.87 -7.6FirstEngy FE 1.52f 4.1 8 39.38 29.34 4497 37.30 +21.8Fitbit n FIT ... ... ...dd 7.79 4.23 3363 5.33 -6.7500.com WBAI ... ... 35 23.22 5.22 16 8.11 -19.8FvPntHld n FPH ... ... ...dd 15.04 6.97 336 7.52 -46.7FlagstarB FBC ... ... 23 40.06 28.18 173 31.14 -16.8F&C DynPf DFP 1.92 9.1 ...q 28.36 20.88 80 21.06 -21.0FlrtyPfdInc PFD 1.08 8.9 ...q 15.97 11.97 16 12.07 -19.4FlrtyPfdOp PFO .88 7.6 ...q 12.12 10.60 55 11.47 -2.9FlrtyPfdSc FFC 1.63 9.9 ...q 20.98 16.40 156 16.51 -19.3FlrtyTotR FLC 1.63 9.6 ...q 22.00 16.88 38 17.01 -21.3Flanign BDL .25f .9 15 29.00 20.60 1 26.47 +12.2Fleetcor FLT ... ... 23 230.24 176.96 826 188.11 -2.2FlexUSTilt TILT 1.74e 1.6 ...q 121.42 105.51 10 108.51 -3.0FlxEmgTilt TLTE 1.26e 2.6 ...q 65.59 46.04 22 49.00 -18.0FlxUpstNR GUNR .67e 2.1 ...q 35.54 30.47 635 31.28 -6.0Flx3yrTips TDTT .39e 1.6 ...q 24.60 23.71 103 23.83 -2.1Flx5yrTips TDTF .54e 2.3 ...q 25.46 23.80 111 23.98 -3.9FlxCoreSl n BNDC ... ... ... 28.51 23.61 0 23.83 -4.9FlexEMTilt TLEH ... ... ...q 33.14 25.68 0 26.64 -13.6FlxDMTilt TLDH ... ... ...q 30.34 25.55 1 26.12 -10.5FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 57.19 5 58.68 -6.5FlxGblInfr NFRA .95e 2.1 ...q 49.99 43.86 56 45.64 -6.4FlxDevTilt TLTD 1.88e 3.2 ...q 73.71 57.68 70 58.89 -14.9FlxIntDvDf IQDE 1.15e 5.3 ...q 27.04 20.66 36 21.50 -15.7FlxIntDvDy IQDY 1.02e 4.3 ...q 30.65 22.64 6 23.54 -17.6FlxIntlDiv IQDF 1.01e 4.5 ...q 28.63 21.56 149 22.32 -16.7FlxQDvDef QDEF 1.19e 2.7 ...q 47.58 41.50 16 43.77 -.8FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 41.20 0 41.51 -6.1FlxQualDv QDF 1.22e 2.8 ...q 48.14 42.24 226 43.29 -3.9FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 15 75.43 FlexSolu FSI ... ... ...dd 2.10 1.33 1 1.47 -19.2Flor&Dec n FND ... ... 34 58.28 24.01 752 32.73 -32.8Flotek FTK ... ... ...dd 6.77 1.44 472 1.52 -67.4FlowrsFds FLO .72 3.6 21 22.82 18.12 1628 19.57 +1.3Flowserve FLS .76 1.6 ...cc 56.86 38.79 1476 46.28 +9.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 2.0 31 62.09 41.30 1621 41.66 -19.3FlyLeasing FLY 1.00 8.1 12 15.32 11.54 85 12.36 -4.3FEMSA FMX .74e .9 ... 101.12 80.86 345 86.80 -7.6FootLockr FL 1.38 2.6 31 59.40 38.17 14396 52.96 +13.0FordM F .60a 6.6 5 13.48 8.17 25879 9.11 -27.1ForestCA FCE/A .72 2.8 20 25.68 19.24 6142 25.27 +4.9Forestar FOR ... ... 10 26.39 13.94 64 15.73 -28.5ForsightEn FELP .13 ... ...dd 4.62 3.28 3.79 -13.3Fortis n FTS 1.80f 5.1 ... 38.05 30.88 340 35.04 -4.4Fortive n FTV .28 .4 ... 88.34 69.03 1379 73.86 +2.1FortTrInf n FTAI 1.32 8.2 ...dd 20.13 15.45 259 16.06 -19.4FortunaSlv FSM ... ... 15 6.08 3.24 670 3.52 -32.6FBHmSec FBHS .80 1.8 15 73.62 40.89 1146 43.29 -36.7ForumEn FET ... ... 14 17.95 6.91 429 7.57 -51.3FoundBld n FBM ... ... ... 16.40 9.26 25 9.75 -34.1FourCorP s FCPT 1.10 4.1 22 27.48 21.28 286 26.82 +4.4FourSeEd n FEDU 3.32 79.0 5 10.45 3.18 12 4.20 -53.3FrancoN g FNV .96 1.4 65 86.06 58.26 770 70.18 -12.2FrankCov FC ... ... ...dd 31.20 18.00 18 22.04 +6.2FrankFn n FSB .40p ... 15 41.50 30.80 75 33.13 -2.8FrankLibInt FLQH ... ... ... 28.16 23.40 26 24.19 -4.5FrankLibEm FLQE ... ... ... 35.59 27.75 61 29.00 -12.2FrankLibGl FLQD ... ... ... 30.47 26.43 8 27.05 -7.0FrankLbGlE FLQG ... ... ... 32.51 28.71 29.65 -3.0FrnL LoV n FLLV ... ... ... 33.24 29.30 31.36 +3.5FrnkLInvGr FLCO ... ... ... 24.87 22.89 22.89 -7.6FrnL IntO n FLIO ... ... ... 31.52 26.09 26.32 -10.5FrkL US Eq FLQL ... ... ... 31.59 27.66 65 29.37 +1.6FrankL Mun FLMB ... ... ... 25.38 23.76 0 23.99 -4.3FrnkL MunO FLMI ... ... ... 25.00 24.05 24.05 -3.6FrkL US Sm FLQS ... ... ... 30.76 25.18 2 27.40 +4.6FrkL USMid FLQM ... ... ... 30.41 26.71 0 28.22 +.8FrankRes BEN .92 2.9 11 45.96 28.12 2846 32.27 -25.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 11.00 6.93 175 7.56 -29.6tFrkLtdDur FTF .74 8.1 ...q 12.05 9.18 128 9.22 -22.1FrkUnv FT .47 7.3 ...q 7.36 6.43 55 6.48 -9.7FranksIntl FI .30 3.6 ... 9.75 4.93 952 8.32 +25.1FrptMcM FCX .20 1.8 7 20.25 10.59 17056 11.41 -39.8FresenMd FMS .51e 1.3 ... 57.94 37.47 212 38.54 -26.7FDelMnt FDP .60 2.0 13 52.43 29.06 133 30.73 -35.5FriedmInd FRD .24f 2.9 ...dd 11.47 5.15 28 8.14 +43.3Frontlne rs FRO .60e ... ...dd 7.49 3.79 419 6.37 +38.8FullerHB FUL .62f 1.3 19 59.58 41.26 226 46.18 -14.3FutureFuel FF .24a 1.4 21 18.97 11.32 165 17.37 +23.3G -GAMCO s GBL .08 .4 ... 30.44 19.53 5 20.99 -29.2GATX GATX 1.76f 2.2 16 91.12 57.28 206 79.73 +28.3GATX 66 GMTA ... ... ... 26.80 22.09 7 23.77 -9.5GCP ApT n GCP ... ... 54 34.79 23.85 318 26.13 -18.1GDL Fund GDL .64 7.0 ...q 10.05 8.54 24 9.08 -6.7GDLFd 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 25.40 211 25.72 -.9GMS Inc n GMS ... ... 12 39.98 14.89 291 17.28 -54.1GNC GNC .80 26.9 3 6.89 2.71 1916 2.97 -19.5tGP Strat GPX ... ... 24 26.80 13.62 82 13.35 -42.5GTT Comm GTT ... ... ...dd 62.32 30.24 366 30.69 -34.6GabCvInc GCV .48 10.1 ...q 6.95 4.70 52 4.75 -19.5GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 25.97 -1.9 GabDvInc GDV 1.32 6.5 ...q 24.97 20.07 127 20.40 -12.9GabDiv pfA GDVpA 1.47 5.7 ... 26.70 25.26 1 25.82 -1.2GabDiv pfD GDVpD 1.50 5.7 ... 26.95 25.36 6 26.16 -.7GabDiv pfG GDVpG 1.31 5.4 ... 25.66 23.63 10 24.38 -3.8GabelliET GAB .60 10.3 ...q 6.65 5.62 594 5.85 -5.5GabllE pfD GABpD 1.47 5.7 ... 26.52 25.23 2 25.79 -1.2GabllE pfG GABpG 1.25 5.4 ... 25.04 22.81 6 23.25 -5.8Gabeli pfJ GABpJ ... ... ... 26.72 24.20 2 25.27 -1.1GabEq pfH GABpH 1.25 5.4 ... 25.25 22.50 8 23.24 -7.5GabGSmM GGZ ... ... ... 13.21 10.55 45 10.66 -16.3GabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.05 1 24.17 -5.2GabGUtil GLU 1.20 6.7 ...q 21.96 17.71 15 17.83 -16.3tGabGUtil pf GLUpA 3.00 6.6 ... 55.40 43.66 2 45.72 -9.0GabGoAn n GGO ... ... ... 24.74 15.50 17.00 -5.8GabGo pfA GGOpA ... ... ... 45.00 41.65 42.35 -1.5GabHlthW GRX .52 5.0 ...q 11.15 9.12 36 10.31 -.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.28 25.00 3 25.69 -.5GabHlt pfB GRXpB 1.47 5.7 ... 26.99 25.20 0 25.76 -2.2GabMultT GGT .88e 10.8 ...q 10.09 7.63 100 8.18 -11.1GabMT pfB GGTpB 1.50 5.8 ... 26.76 25.26 1 25.99 -1.1GabMul pfE GGTpE ... ... ... 25.30 22.68 4 23.30 -7.2GabUtil GUT .60 10.0 ...q 7.20 5.68 114 6.02 -15.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.82 0 25.48 -.5GabUtil pfC GUTpC ... ... ... 26.03 24.12 9 24.79 -2.6Gasa rs GFA ... ... ... 12.99 5.12 14 7.22 -42.8Gain Cap GCAP .24 3.3 12 13.26 6.08 221 7.28 -27.2Gallaghr AJG 1.64 2.1 29 79.03 62.04 998 76.46 +20.8GamGldNR GGN .84 20.7 ...q 5.50 3.92 436 4.05 -22.3tGamGld pfB GGNpB 1.25 5.7 ... 25.05 21.75 20 21.74 -12.4GamNRG&I GNT .84 15.5 ...q 6.94 5.25 29 5.42 -19.2tGamNR pfA GNTpA 1.30 5.7 ... 26.27 22.42 5 22.74 -9.1GameStop GME 1.52 11.1 ...dd 20.31 12.14 12480 13.71 -23.6Gannett n GCI .64 6.5 ...cc 12.38 9.04 1546 9.81 -15.4Gap GPS .97 3.8 11 35.68 24.25 6933 25.81 -23.7GardDnv n GDI ... ... ... 38.00 23.33 954 24.75 -27.1GarrtMot n GTX ... ... ... 18.65 11.45 730 12.20 -33.7Gartner IT ... ... 44 161.21 111.57 464 146.01 +18.6GasLogPt GLOP 2.09f 8.8 11 25.99 21.85 98 23.66 -4.4GasLPt pfA GLOPpA ... ... ... 26.80 24.05 33 24.62 -5.7tGasLog pfC GLOPpC 2.13 8.8 ... 24.70 24.35 38 24.24 -.5GasLog GLOG .60f 3.0 37 23.14 15.75 225 20.03 -10.0GasLog pfA GLOGpA 2.19 8.6 ... 28.20 25.10 5 25.41 -4.5Gastar 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 ... ... 26 20.29 14.01 377 14.44 -20.1GazitGlobe GZT .37e 4.5 8 11.00 8.05 0 8.28 -21.4tGeeGroup JOB ... ... ...dd 3.26 1.88 0 1.87 -32.7GencoSh rs GNK ... ... ...dd 20.07 8.18 271 8.71 -34.6Generac GNRC ... ... 20 60.70 42.96 595 56.56 +14.2tGAInv GAM 1.15e 1.1 ...q 37.33 30.75 73 30.68 -10.8GAInv pfB GAMpB 1.49 5.7 ... 26.86 25.51 1 26.12 -1.8GenDynam GD 3.72 2.1 19 230.00 164.76 1093 176.75 -13.1GenElec GE .48 6.1 ...dd 19.39 7.53 84386 7.81 -55.3GECap5-53 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 4.5 10 60.69 41.01 4110 43.31 -27.0tGenMoly GMO ... ... ...dd .46 .18 388 .18 -45.9GenMotors GM 1.52 4.3 ...dd 45.52 30.56 6555 35.55 -13.3GMot wtB GM/WSB ... ... ... 27.57 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 24.50 146 40.31 +24.0GenesWyo GWR ... ... 27 92.91 67.61 314 79.40 +.9GenesisEn GEL 2.88f 12.8 ...cc 25.87 18.42 324 22.55 +.9GenesisHlt GEN .24 17.0 ...dd 2.86 .60 101 1.41 +84.8GenieEn n GNE .30 4.7 ... 7.00 3.82 28 6.37 +46.1GenieE pfA GNEpA .64 8.5 ... 7.86 6.85 2 7.52 +2.5Genpact G .30 ... 19 34.79 26.46 410 29.28 -7.8GenuPrt GPC 2.88 2.9 22 107.75 85.27 773 100.01 +5.3Genworth GNW ... ... 3 4.92 2.66 1831 4.47 +43.7GeoGrp s GEO 1.88 8.4 13 28.06 19.05 349 22.26 -5.7GeoPark GPRK ... ... ... 21.88 8.40 117 17.08 +72.4GaPw 77 n GPJA ... ... ... 26.14 21.48 26 21.57 -15.8Gerdau GGB .02e .5 ... 5.32 3.15 7385 4.06 +9.1GerNew GF 1.23e .5 ...q 21.49 15.44 16 15.73 -19.1sGettyRlty GTY 1.40f 4.8 16 29.59 22.68 79 29.44 +8.4GigCapit n GIG ... ... ... 10.22 9.60 10.01 +3.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.4 18 34.19 25.33 900 31.33 -3.0tGlatfelter GLT .52 4.1 10 23.85 12.83 325 12.70 -40.4Glaukos n GKOS ... ... ... 70.91 23.08 342 57.08 +122.5GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 2462 40.51 +14.2GblBrCopp BRSS .36f 1.2 15 39.05 27.50 81 31.29 -5.5GlbMed n GMRE .20p ... ...cc 10.05 6.34 123 9.36 +14.1GlMed pfA GMREpA 1.88 7.8 ... 25.87 23.50 2 24.20 -4.4GlobNetL n GNL .94 4.4 35 22.53 15.55 242 21.59 +4.9GlNetL pfA GNLpA 1.81 7.3 ... 26.22 24.06 5 24.77 -3.5GlobPtrs GLP 1.90 10.7 ...dd 21.05 15.17 98 17.78 +6.5GlobPtr pfA GLPpA 2.44 9.6 ... 25.80 25.17 3 25.31 GlobPay s GPN .04 ... 35 129.25 95.32 1031 103.87 +3.6GlbShipLs GSL .40 40.8 ...dd 1.53 .80 129 .98 -15.5GlbShip pfB GSLpB 2.19 10.3 ... 25.36 15.60 4 21.20 -11.4GlbXNordic GXF .83e 4.1 ...q 24.52 20.00 0 20.24 -10.8GbXSpDvE SDEM .63e ... ...q 17.90 12.61 2 13.28 -18.4GbXUSRota SCTO .12p ... ...q 28.03 24.73 0 25.75 -2.1GblXEffic EFFE .16p ... ...q 27.69 25.29 25.64 -3.7GblXPortgl PGAL .36e 3.3 ...q 13.33 10.72 3 10.96 -7.8GblXColum GXG .41e 4.7 ...q 11.51 8.60 98 8.73 -12.9GblXEmFtr EMFM .40e 2.0 ...q 26.16 19.69 2 20.45 -14.7GbXMLP&E MLPX .60 4.9 ...q 14.60 11.36 327 12.15 -10.6GblXChMat CHIM .24e 1.5 ...q 24.12 15.40 0 16.45 -21.1GblXArg ARGT .09e .4 ...q 38.46 23.64 14 25.39 -28.1GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 93 24.13 -5.7GXSupInPf SPFF .99 8.8 ...q 12.46 11.28 93 11.28 -7.2GblXGuru GURU .28e .9 ...q 33.04 28.53 4 29.75 +.2GbXGreece GREK .13e 1.8 ...q 11.56 7.00 337 7.13 -30.7GblXChCon CHIQ .12e .9 ...q 19.98 12.75 8 13.94 -25.3GblX MLP MLPA .90e 10.4 ...q 10.88 8.14 871 8.62 -12.6GblXFertil SOIL .25e 2.6 ...q 11.01 9.35 0 9.70 -7.9GblXChiEn CHIE .41e 3.4 ...q 13.77 10.98 0 12.09 +6.5GblXSupDv SDIV 1.42e 7.3 ... 22.60 18.72 119 18.88 -13.3GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.00 10 16.14 -10.3GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.66 3 15.72 -7.6GblXPakist PAK ... ... ...q 14.05 8.68 12 9.96 -19.5GblXChiInd CHII .35e 2.5 ...q 16.45 12.33 0 14.27 -6.6GblXNorway NORW .83e 6.3 ...q 15.47 12.71 30 13.13 GblXScUS n SCIU ... ... ...q 33.54 29.32 121 30.56 -1.2GblXScEu n SCID ... ... ...q 29.75 24.14 3 24.51 -11.6GblXScAs n SCIX ... ... ...q 27.08 22.81 23.22 -10.3GblXScJp n SCIJ ... ... ... 33.72 27.44 0 27.83 -12.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.09 88 23.17 -6.9GbXNigeria NGE .31e 1.8 ...q 27.10 16.60 1 17.63 -18.8GbX US Inf PAVE ... ... ... 17.80 14.43 27 15.20 -9.4GblFound n BOSS ... ... ... 22.52 16.87 17.19 -.8GlbXCop rs COPX .43e 2.2 ...q 29.34 18.12 13 19.74 -27.8GlbXSilv rs SIL ... ... ...q 34.10 22.36 77 24.23 -25.8GlbXLith rs LIT ... ... ...q 41.21 28.83 550 30.57 -21.1GbX Gold rs GOEX ... ... ...q 24.36 17.51 3 18.66 -19.9GbXUran rs URA ... ... ...q 16.36 11.53 108 12.55 -16.6GlblScape GSB .06 1.4 25 4.73 3.20 23 4.42 +24.5Globalstar GSAT ... ... ...dd 1.63 .30 2943 .37 -71.8GlobantSA GLOB ... ... 54 66.41 37.94 159 52.66 +13.3GlobusMed GMED ... ... 42 57.83 36.27 247 50.56 +23.0Glowpoint GLOW ... ... ...dd .65 .12 277 .17 -51.7GoDaddy n GDDY ... ... 84 84.97 45.87 1429 60.53 +20.4GolLinhs s GOL ... ... ... 14.48 4.43 713 11.15 +27.3GoldFLtd GFI .02e .7 ... 4.54 2.20 3599 3.06 -28.8GoldResrc GORO .02 .5 98 7.33 3.66 315 3.92 -10.9GoldStdV g GSV ... ... ... 2.01 1.15 324 1.27 -27.4Goldcrp g GG .24 2.4 13 15.55 8.42 8399 9.81 -23.2GoldenMin AUMN ... ... ... .48 .19 151 .24 -44.4GoldSt grs GSS ... ... 5 4.60 2.52 155 2.82 GldFld GV ... ... 7 5.35 2.58 119 2.60 -46.9GoldS pfJ GSpJ 1.38 5.6 ... 27.74 24.34 69 24.58 -7.3GS BDC n GSBD 1.80 8.6 12 22.75 18.78 111 21.05 -5.1GS ActbtInt GSIE ... ... ...q 32.48 26.17 239 26.68 -11.1GS ActEM GEM ... ... ...q 39.44 28.65 96 30.55 -14.7GS ActEur GSEU .60e ... ... 33.94 27.42 17 27.85 -12.1GS AcInf n GTIP ... ... ... 49.66 49.05 0 49.38 -.2GS ActJpn GSIY ... ... ... 36.02 30.51 1 31.13 -7.5GS US LgC GSEW ... ... ... 47.17 41.01 9 42.38 -2.5GS HYBd n GHYB ... ... ... 50.05 46.81 1 47.06 -5.0GS CpBd n GIGB ... ... ... 50.30 46.79 18 46.86 -6.7GS ActLgC GSLC ... ... ...q 59.45 51.00 310 53.33 -.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 151 100.14 +.2GS Indus n GVIP ... ... ... 58.95 50.41 24 51.58 -2.6GS SCap n GSSC ... ... ... 49.66 40.68 23 42.72 -1.4GSCI37 GSC ... ... ...q 34.91 17.55 23.83 -.6GoldmanS GS 3.20f 1.7 15 275.31 190.35 4111 192.60 -24.4GoldS pfK GSpK 1.59 6.2 ... 29.30 25.50 40 25.66 -10.2GoldS pfN GSpN ... ... ... 28.34 25.16 44 25.26 -9.3GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 4 26.15 +1.0GoldS pfC GSpC 1.02 5.0 ... 25.27 20.23 19 20.36 -10.5GoldS pfA GSpA .96 4.8 ... 23.97 20.02 47 20.11 -10.8GoldS pfD GSpD 1.02 5.1 ... 23.52 19.98 72 20.20 -10.6GS MLPEn GER .64 12.5 ...q 7.29 5.11 2001 5.14 -16.4GS MLPInc GMZ 1.38 17.9 ... 10.33 7.50 236 7.71 -13.8GoodrPet n GDP ... ... ... 15.75 9.50 6 14.57 +33.5GormanR GRC .54f 1.7 22 38.26 26.53 31 32.67 +4.7vjGrace GRA .96 1.6 18 75.59 58.48 681 61.88 -11.8Graco s GGG .53 1.2 14 49.69 37.36 740 42.99 -4.9GrahamCp GHM .40 1.6 18 28.98 18.50 8 24.83 +18.6GrahamH s GHC 5.32 .8 24 660.00 537.40 16 631.40 +13.1Graingr GWW 5.44 1.8 21 372.06 196.94 368 302.51 +28.0Grmrcy pfA GPTpA 1.78 7.1 ... 27.00 24.41 24.99 -7.2GranTrra g GTE ... ... ...dd 3.96 2.05 1177 2.62 -3.0GranaMon GRAM .25e 7.8 ... 4.10 2.25 87 3.19 +11.9GraniteC GVA .52 1.0 34 68.58 39.51 594 50.82 -19.9GranitPnt n GPMT 1.60f 8.6 56 19.33 16.15 206 18.60 +4.8GraniteRE GRP/U 2.30 ... ... 44.24 36.24 41.57 +6.4Gran Gld n BAR ... ... ... 136.05 117.15 8 122.25 -6.2GranCom n COMB ... ... ... 27.39 24.54 28 25.04 -4.3GranSP n COMG ... ... ... 32.29 26.04 0 26.68 -3.6GrphTInt n EAF .15e 1.0 ... 24.36 13.72 610 14.46 -6.7GraphPkg GPK .30 2.6 12 16.74 10.04 6094 11.76 -23.9GrayTelev GTN ... ... 14 20.24 10.70 529 17.88 +6.7GrayTvA GTN/A ... ... 24 18.21 9.50 1 16.00 +11.5GrtAjax n AJX 1.20 9.4 8 14.50 12.27 57 12.79 -7.5GrtAjx24 n AJXA ... ... ... 26.37 24.54 2 24.72 -2.6GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .54 389 .58 -55.0GrtWstBcp GWB 1.00 2.7 14 46.03 31.54 232 36.86 -7.4GreenDot GDOT ... ... 37 93.00 54.08 549 77.58 +28.7GreenTrH n GHG ... ... ... 25.10 9.50 75 12.55 -3.1GreenbCos GBX 1.00f 2.2 10 64.87 43.05 294 44.84 -15.9Greenhill GHL .20 .8 ...dd 33.45 16.25 170 23.74 +21.7Greif A GEF 1.76f 3.4 15 65.60 44.66 41 51.18 -15.5Greif B GEF/B 2.64e 5.0 12 71.95 48.00 5 52.92 -23.7Griffon GFF .29f 2.3 13 23.95 10.15 132 12.41 -39.0Group1 GPI 1.00 1.8 8 84.47 52.41 206 57.12 -19.5GrubHub GRUB ... ... ...cc 149.35 64.38 1616 78.59 +9.5tGAeroPac PAC 4.68e 6.7 ... 111.60 70.89 82 70.27 -31.6tGpoASur ASR 3.31e ... ... 212.70 139.23 103 139.08 -23.8tGpoAvalAc AVAL .40 6.0 ... 9.51 6.67 718 6.65 -21.8GpFnSnMx BSMX .30e 4.2 ... 8.69 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.07 2 8.80 -5.9GpSuprvi n SUPV ... ... ... 33.85 4.91 972 9.12 -68.9GpTelevisa TV ... ... ... 21.41 13.42 2181 14.33 -23.2GuangRy GSH .63e 3.2 ... 37.43 17.72 2 19.19 -42.5Guess GES .90 4.4 ...cc 26.95 14.17 804 20.68 +22.5GuggBAB GBAB 1.66 8.2 ...q 23.12 19.91 39 20.20 -11.1Gug 27Cp n BSCR ... ... ... 20.09 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.22 23.92 24.07 -3.2 GugCrdAllo GGM 2.18 11.2 ...q 23.10 18.74 64 19.43 -11.4GuggChina 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 7.63 130 7.98 -10.3GugChinTc 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 11.5 ...q 22.39 18.70 165 18.97 -12.1Guidewire GWRE ... ... ...dd 107.79 70.06 1024 83.80 +12.8GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 25.45 28.37 -.4H -HCA Hldg HCA .35p ... 20 144.96 74.26 1906 134.81 +53.5HCI Grp HCI 1.50 2.8 ...dd 59.32 28.70 40 53.68 +79.5HCP Inc HCP 1.48 5.1 16 29.32 21.48 2466 28.86 +10.7HDFC Bk HDB .37e .4 ... 112.10 85.43 557 96.26 -5.3HECO pfU HEpU 1.62 6.1 ... 27.62 25.05 0 26.45 HFF Inc HF 1.80e ... 16 51.74 32.99 109 37.61 -22.7HMG HMG ... ... ...dd 16.33 9.04 1 14.20 +13.7HNI Corp HNI 1.18 3.1 18 45.40 32.55 82 37.84 -1.9HP Inc HPQ .64f 2.8 8 27.08 19.31 8217 22.66 +7.9HSBC HSBC 1.50e 3.6 ... 55.89 38.23 1519 41.87 -18.9HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 40 25.78 -.2HSBC 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 55.84 343 102.18 +75.9HalconRes wt HK/WS ... ... ... 1.08 .45 .80 +21.2HalconRs n HK ... ... ... 9.07 2.64 4094 2.91 -61.6Hallibrtn HAL .72 2.3 ...cc 57.86 31.14 5329 31.93 -34.7HamBchBr HBB .34 1.6 ... 32.87 18.03 36 21.00 -18.3HancFinOp BTO 1.48 4.2 ...q 41.00 32.03 30 34.84 -11.4HanJS JHS .87e 6.7 ...q 15.12 12.80 8 13.00 -12.5HanJI JHI 1.45e 9.6 ...q 18.12 15.01 20 15.10 -13.7HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 48 15.35 -10.4HanPfEq HPI 1.68 8.2 ...q 22.85 19.73 33 20.42 -4.7HanPfd2 HPF 1.68 8.4 ...q 21.90 19.39 26 19.95 -7.2HanPfd3 HPS 1.47 8.6 ...q 19.19 16.80 74 17.12 -8.7HanTxAdv HTD 1.45 6.7 ...q 26.04 21.00 68 21.76 -11.8Hanesbds s HBI .60 3.8 8 23.33 14.39 6568 15.72 -24.8HannArms HASI 1.32 5.7 36 24.57 17.33 584 23.29 -3.2HanoverIns THG 2.16 2.0 60 131.44 101.81 239 110.34 +2.1HanovIns53 THGA 1.59 6.3 ... 25.86 24.83 4 25.24 -.3HarleyD HOG 1.48 3.7 14 56.50 35.76 1306 40.07 -21.2HarmonyG HMY .05 ... ... 2.53 1.43 2054 1.68 -10.2HarrisCorp HRS 2.74f 1.9 26 175.50 138.08 900 144.79 +2.2Harsco HSC .20m .8 65 30.05 15.55 277 25.38 +36.1tHarteHk rs HHS ... ... ... 12.16 3.95 9 3.91 Hrt TotR n HTRB ... ... ... 40.14 38.39 38.44 -4.0HrtMuOp n HMOP ... ... ... 42.46 39.08 39.32 -2.1HartfFn42 HGH 1.97 7.1 ... 30.84 27.35 39 27.68 -5.4HartfdFn HIG 1.20 2.7 15 59.20 43.31 3275 44.35 -21.2HartfFn wt HIG/WS ... ... ... 53.33 49.08 51.29 -.5Haverty HVT .72 3.3 22 25.10 17.70 34 21.59 -4.7HavertyA HVT/A .38a 1.8 16 24.95 18.00 21.56 -7.6HawaiiEl HE 1.24 3.3 25 38.72 31.72 296 37.23 +3.0tHc2 Hldgs HCHC 1.29 ... ...dd 7.79 3.05 499 3.05 -48.7HlthcrRlty HR 1.20 4.0 47 33.98 26.09 591 29.68 -7.6HlthcreTr HTA 1.22 4.5 53 31.69 24.06 1925 27.32 -9.1HeclaM HL .01e .4 ...dd 4.63 2.17 3232 2.59 -34.8HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.75 +3.3Heico s HEI .13 ... ... 97.32 69.29 300 81.32 Heico A s HEI/A ... ... 50 79.00 58.33 149 64.05 HelixEn HLX ... ... 6 10.89 5.44 694 7.81 +3.6HelmPayne HP 2.80f 4.7 ...dd 75.02 54.00 2011 60.09 -7.0Hemisphrx rs HEB ... ... ... .65 .15 142 .21 -40.8Herbalif s HLF ... ... 24 60.41 32.70 797 54.37 HercHld n HRI ... ... ... 72.99 30.60 160 35.22 -43.7HercTGC HTGC 1.24 10.2 10q 13.84 11.55 483 12.16 -7.3HercTG 24 HTGX 1.56 6.2 ... 25.77 24.93 12 25.05 -2.2HeritageIns HRTG .24 1.5 22 19.15 12.85 144 16.18 -10.2Hersha pfC HTpC 1.72 7.5 ... 25.59 22.74 0 22.99 -8.6Hersha rs HT 1.12 6.2 23 24.16 16.60 162 18.07 +3.9Hersha pfD HTpD 1.63 7.9 ... 25.79 20.01 3 20.55 -16.7Hersha pfE HTpE ... ... ... 25.55 20.42 8 20.68 -16.4Hershey HSY 2.89 2.7 23 115.82 89.10 1319 106.16 -6.5HertzGl HTZ ... ... ... 25.14 13.01 2066 18.20 -17.6Hess HES 1.00 1.8 ...dd 74.81 40.37 2741 56.19 +18.4Hess pfA HESpA ... ... ... 83.01 50.17 26 62.36 +7.7HessMidP n HESM 1.43f 7.2 14 24.51 18.32 59 19.99 +.9HP Ent n HPE .45e 3.1 12 19.48 12.82 8652 14.70 +2.4Hexcel HXL .60f 1.0 19 73.42 56.34 407 59.44 -3.9Hi-Crush HCLP 1.67e 24.6 8 16.65 6.13 669 6.80 -36.4HighPtRs HPR ... ... ...dd 7.60 3.45 938 3.96 -22.8HighlFlR n HFRO ... ... ... 16.60 14.42 238 14.83 -4.3HighwdPrp HIW 1.85 4.3 23 52.58 41.34 397 43.27 -15.0Hill-Rom HRC .80 .9 29 98.96 78.16 266 92.01 +9.2HillenInc HI .83 1.9 36 53.41 41.80 208 43.76 -2.1HillmCT pf HLMp 2.90 9.8 ... 36.78 26.00 6 29.60 -13.8HilltopH HTH .28 1.5 10 28.32 17.16 258 19.17 -24.3HilGrVa n HGV ... ... ... 47.75 26.20 655 29.37 -30.0Hilton HLT .60 .8 36 88.11 63.76 2499 72.57 -9.1HoeghLP HMLP 1.76 10.8 10 19.85 15.33 260 16.25 -12.9Hoegh pfA HMLPpA 2.19 8.8 ... 27.42 24.50 20 24.91 -7.4HollyEngy HEP 2.64 9.2 14 34.62 26.09 119 28.57 -12.1HollyFront HFC 1.32 2.2 15 83.28 42.42 2316 59.86 +16.9HomeDp HD 4.12 2.4 18 215.43 167.00 5751 169.30 -10.7Honda HMC .84e 3.0 ... 37.29 26.04 466 27.93 -18.0HonwllIntl HON 3.28f 2.3 41 167.72 139.30 2867 144.10 -6.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.9 23 47.65 37.37 37 39.36 -10.7HorizGbl n HZN ... ... ...dd 14.80 1.62 1020 2.06 -85.3HorizFn22 n HTFA ... ... ... 26.00 25.06 0 25.36 -.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 53.32 46.37 16 47.70 -5.2HorGKWld KLDW ... ... ...q 35.73 30.62 3 31.06 -7.2HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 18.47 6 18.64 -12.9JamesPurp JPBI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.27 22.36 +.4Hormel s HRL .84f 1.8 25 46.26 31.71 3522 45.43 +24.8Hornbeck HOS ... ... ...dd 6.14 2.68 35 3.36 +8.0HostHotls HST 1.00a 5.3 46 22.47 17.93 3400 19.04 -4.1HoulihnL n HLI 1.08 2.7 16 53.20 38.85 122 40.66 -10.5HstnAEn HUSA ... ... ... .47 .20 239 .23 -30.3HovnanE HOV ... ... ...dd 3.41 1.22 624 1.30 -61.2HHughes HHC ... ... 28 142.36 104.83 138 108.41 -17.4HuanPwr HNP 2.45e 10.1 ... 31.03 20.51 34 24.31 -2.8Hubbell HUBB 3.36f 3.2 18 149.03 97.02 277 106.62 -21.2HubSpot HUBS ... ... ...dd 162.20 73.15 407 116.92 +32.3HudBayM g HBM .02 ... 7 10.25 3.44 455 4.94 -43.9HudBay wt HBM/WS ... ... ... .53 .12 .31 HudsPacP HPP 1.00 3.3 24 36.06 28.25 451 30.12 -12.1Humana HUM 2.00 .7 26 355.88 231.90 1414 305.10 +23.0HuntCoFn HCFT .08e 2.3 5 4.23 2.55 23 3.45 -13.8FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5tHuntgUSEq HUSE 1.86e .7 ...q 41.49 34.76 55 34.71 -9.5HuntgtnEco HECO .47e .2 ...q 44.92 39.67 9 40.96 -1.7HuntgtnIng HII 3.44f 1.6 20 276.69 201.91 494 210.40 -10.7Huntsmn HUN .65 3.2 7 36.09 19.26 2254 20.58 -38.2Huya n HUYA ... ... ... 50.82 15.25 1458 17.69 +10.1Hyatt H .60 .9 33 84.89 64.82 509 70.02 -4.8HysterYale HY 1.24f 1.9 17 91.39 56.40 52 65.56 -23.0I -IAMGld g IAG 1.52f 45.5 ...dd 6.52 2.75 5173 3.34 -42.7ICICI Bk IBN .16e 1.6 ... 11.26 7.61 5265 10.01 +2.9IDT Cp IDT 1.00f 12.2 48 16.48 4.82 41 8.22 -22.5IEC Elec IEC ... ... ...dd 6.80 3.42 7 5.11 +24.0ING ING .14e 1.1 ... 20.58 11.47 4905 12.20 -33.9ING 6.125 ISG 1.53 6.1 ... 26.34 24.93 37 25.08 -1.8ING 6.375 ISF 1.59 6.3 ... 26.40 25.00 92 25.27 -1.7ION Geo rs IO ... ... ...dd 32.45 8.50 76 9.67 -51.0iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.41 1 24.70 -1.6IQ M Ins n MMIN ... ... ... 29.89 24.32 24.62 -2.4IQ HdgMult QAI ... ... ...q 33.13 29.02 92 29.80 -2.1IQ Hedge MCRO ... ... ...q 27.20 25.38 1 25.58 -3.7IQ HdgLgS QLS ... ... ...q 24.53 21.11 21.15 -3.4IQ Ch SC n CSML ... ... ... 29.96 24.44 52 25.00 -10.9IQ HdgEv QED ... ... ...q 22.00 20.76 1 20.89 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 37

IQ HiYlVl n HYLV ... ... ... 25.39 19.57 0 23.67 -5.9IQ CorePl n AGGP ... ... ... 20.10 18.23 7 18.81 -5.7IQ CoreBd n AGGE ... ... ... 19.78 18.22 18.36 -6.2IQHdgMNt QMN .34e 1.3 ...q 26.08 25.53 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.53 2 22.74 -6.8IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 20.33 -9.9IQ 50HgEur HFXE ... ... ...q 21.45 17.83 0 18.17 -10.7IQ 50HIntl HFXI ... ... ...q 22.80 18.95 41 19.29 -10.9IQ RealRtn CPI ... ... ...q 28.21 26.61 17 27.42 IQUSReSC ROOF 1.43e 5.8 ...q 27.62 22.60 15 24.77 -5.9IQMrgArb MNA ... ... ...q 32.11 30.25 106 31.77 +2.3IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 28.98 1 30.87 -11.6IQGblOilSC 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 26.83 -6.1IQVIA Hldg IQV ... ... 16 135.48 91.57 1087 116.21 +18.7IRSA IRS ... ... ... 32.97 12.60 13 12.99 -56.1iShGold IAU ... ... ...q 13.11 11.25 8665 11.75 -6.1iShGSCI GSG ... ... ...q 18.81 15.31 747 15.66 -3.8iSAstla EWA 1.01e 4.9 ...q 24.19 19.71 1925 20.61 -11.0iSAstria EWO .37e 1.8 ...q 27.41 20.27 76 20.64 -16.2iShBelg EWK .51e 2.9 ...q 23.00 17.02 16 17.56 -16.5iShBrazil EWZ .67e 1.7 ...q 47.85 30.65 18090 39.40 -2.6iShCanada EWC .48e 1.8 ...q 30.60 25.76 1651 26.52 -10.5iShEMU EZU .86e 2.3 ...q 47.13 36.31 8036 37.04 -14.6iSFrance EWQ .58e 2.1 ...q 33.73 27.54 4447 27.90 -10.6iShGerm EWG .60e 2.2 ...q 35.87 26.31 2255 26.85 -18.7iSh HK EWH .61e 2.7 ...q 26.93 21.10 4651 22.59 -11.1iSh SKor EWY .65e 1.1 ...q 79.07 56.34 2904 59.68 -20.4iShMexico EWW .78e 1.9 ...q 54.65 40.00 3205 40.36 -18.1iShNeth EWN .66e 2.4 ...q 34.09 26.98 218 28.08 -11.5iSPacxJpn EPP 1.66e 3.9 ...q 50.34 40.43 491 42.45 -11.2iShSoAfr EZA 1.02e 2.0 ...q 76.53 46.63 517 51.94 -25.8iShSpain EWP .99e 3.5 ...q 36.38 26.99 332 28.18 -14.0iSSwedn EWD .76e 2.7 ...q 36.71 27.95 174 28.54 -15.8iShSwitz EWL .75e 2.3 ...q 37.84 31.87 800 32.66 -8.2iShFrntr100 FM .30e 1.1 ...q 36.19 26.38 106 27.21 -17.8iShGlHiY bt GHYG 2.09e 4.4 ... 51.63 47.14 17 47.36 -6.1iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.80 3 50.20 -7.8iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 45.81 9 47.33 -7.5iShEMkHY EMHY 3.98 8.9 ...q 50.52 44.12 30 44.78 -10.4iShAsiaPDv DVYA 2.29e 5.4 ...q 51.42 40.63 1 42.51 -15.1iShEmMDv DVYE 1.83e 4.8 ...q 46.11 36.32 161 38.44 -8.1iShGblSilv SLVP .29e 3.7 ...q 11.33 7.34 41 7.91 -27.0iShGblEnP FILL .59e 2.8 ...q 24.78 19.50 143 20.92 -2.9iShGblAgri VEGI .55e 2.0 ...q 31.00 26.94 1 27.80 -5.3iShMsciWld URTH 1.57e 1.9 ...q 94.23 82.62 125 83.95 -4.7iShEMktSC EEMS .89e 2.1 ...q 57.36 39.88 46 43.26 -18.5iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 38 44.06 -8.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 167 84.39 +.1iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 53.10 391 56.12 -7.6iShJpnSC SCJ 1.81e 2.6 ...q 85.34 67.54 70 70.13 -12.1iShThai THD 1.88e 2.2 ...q 103.71 81.10 171 84.92 -8.2iShIsrael EIS .81e 1.5 ...q 58.39 47.57 13 53.70 +4.7iShChile ECH .71e 1.6 ...q 56.53 40.83 234 43.60 -16.4iShBRIC BKF .54e 1.4 ...q 50.94 36.22 8 39.09 -12.1iShsUSA EUSA .67e 1.2 ...q 60.35 52.43 15 54.04 -2.5iShSilver SLV ... ... ...q 16.64 13.11 5733 13.60 -14.9iShS&P100 OEF 1.92e 1.6 ...q 131.30 112.07 502 117.69 -.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 98.00 7 102.68 -2.8iShMrnLG JKE 1.20e .7 ...q 187.59 152.24 13 163.79 +4.7iShMrnLC JKD 2.24e 1.5 ...q 170.86 148.86 45 153.78 -3.2iShBrazSC EWZS .40e 2.8 ...q 18.14 10.92 7 14.25 -12.5iShIntlPfd IPFF .96e 5.9 ...q 19.76 15.95 44 16.21 -13.1iShSPTUS s ITOT ... ... ...q 67.60 57.84 2555 60.45 -1.1iShSTNtMu SUB .86 .8 ...q 105.39 104.25 359 104.68 -.2iShAgcyBd AGZ 1.81 1.6 ...q 113.61 109.81 15 110.82 -2.0iShTIPS TIP 1.69e 1.5 ...q 114.31 107.53 1252 109.06 -4.4iShChinaLC FXI .87e 2.1 ...q 54.00 37.85 32951 40.90 -11.4iShTransp IYT 1.70e .9 ...q 209.43 170.44 138 186.80 -2.5iShChinaSC ECNS 1.73e 4.0 ...q 56.49 39.61 3 42.83 -15.3iSCorSP500 IVV 4.38e 1.6 ...q 296.69 254.77 4247 266.96 -.7iSMornMC JKG 2.32e 1.3 ...q 194.94 169.30 14 176.32 -5.0iShUSAgBd AGG 2.65e 2.4 ...q 109.63 103.94 5702 104.68 -4.3iShEMkts EEM .59e 1.5 ...q 52.08 37.58 68104 40.21 -14.7iShiBoxIG LQD 3.87 3.5 ...q 121.85 111.32 10705 111.59 -8.2iSKokusai TOK 1.60e 2.6 ...q 69.65 61.00 0 62.24 -3.7iShCorUSTr GOVT .33 1.4 ...q 25.24 24.05 918 24.32 -3.0iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.4 ...q 62.55 51.25 17 52.50 -13.3iShGblTech IXN 1.10e .7 ...q 177.61 146.24 55 150.68 -1.9iShAaa-ACp QLTA 1.51e 3.1 ...q 52.95 49.30 9 49.46 -6.4iSMrnMCG JKH .59e .3 ...q 238.37 192.52 5 203.88 +.7iShIndones EIDO .35e 1.5 ...q 30.61 20.88 1073 24.03 -15.5iSSP500Gr IVW 2.03e 1.3 ...q 178.61 146.70 757 156.98 +2.8iShNYMun s NYF ... ... ...q 56.00 53.44 31 53.99 -3.2iShGblHcr s IXJ ... ... ...q 63.76 53.82 61 59.44 iShGblFin IXG 1.28e 2.1 ...q 76.01 59.54 36 61.96 -11.4iShUSAQlt QUAL 1.04e 1.3 ...q 91.47 78.63 1064 81.29 -1.9iSSPGlbEn IXC 1.01e 3.0 ...q 39.50 32.09 339 33.46 -5.9iShCalMn s CMF ... ... ...q 59.60 56.90 108 57.44 -2.9iSh CMBS CMBS 1.00 2.0 ...q 52.05 48.92 12 49.46 -3.5iShUSASize SIZE 1.26e 1.5 ...q 89.78 75.90 3 83.25 -.7iSGblInfra IGF 1.27e 3.1 ...q 46.80 40.04 144 40.69 -10.0iShNANatR IGE .85e 2.7 ...q 38.33 30.33 327 31.19 -12.0iSh JPXNik JPXN ... ... ... 70.78 57.00 1 58.60 -9.8iShUSAVal VLUE 1.49e 1.9 ...q 89.71 78.50 346 79.55 -4.9iShLatAm ILF .60e 1.9 ...q 39.54 28.66 1625 32.00 -6.4iShUSAMo MTUM .81e .8 ...q 120.05 100.20 1226 102.58 -.5iShMrnMCV JKI 2.72e 1.8 ...q 172.45 146.96 6 153.69 -3.6iShPhilpns EPHE .20e .6 ...q 40.19 28.05 180 30.93 -20.3iSSP500Val IVE 2.14e 2.0 ...q 121.12 105.81 1246 109.30 -4.3iShNMuBd MUB 2.59 2.4 ...q 111.25 106.42 785 107.48 -2.9iShUKSC bt EWUS 1.38e 3.8 ...q 46.20 36.20 7 36.60 -16.1iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.74 71 51.24 -2.3iShIntlDev WPS 1.16e 3.3 ...q 42.27 34.65 8 35.59 -9.9iShAsia50 AIA 1.02e 1.8 ...q 72.96 53.05 64 56.14 -15.0iSh20 yrT TLT 3.05 2.7 ...q 128.59 111.90 4951 115.02 -9.3iSRTop200G IWY .82e 1.1 ...q 86.21 70.37 108 74.33 +1.6iShRTop200 IWL 1.02e 1.7 ...q 68.45 58.68 1 61.61 +.2iShIntSelDv IDV 1.51e 4.5 ...q 35.93 29.84 569 30.85 -8.7iS Eafe EFA 1.66e 2.7 ...q 75.27 60.58 32721 62.19 -11.5iShGerSC bt EWGS .69e 1.3 ...q 70.42 51.10 4 52.02 -19.1iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.07 688 83.68 -6.1iShCrLTBd ILTB 2.54 4.4 ...q 65.21 56.88 32 57.45 -11.3iSRusMCG IWP 1.02e .9 ...q 137.73 114.94 797 119.52 -.9iShNorC bt ENOR .58e 2.3 ...q 29.74 24.60 3 25.31 -1.9iShRsMd s IWR ... ... ...q 56.23 48.54 1038 50.09 iShMrnSC JKJ 1.78e 1.1 ...q 186.59 157.73 4 164.12 -5.8iShIreland EIRL .55e 1.4 ...q 50.12 39.10 3 39.69 -17.3iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.32 881 182.52 -3.8LgTrmBd IGLB 2.67 4.8 ...q 63.67 55.04 234 55.33 -12.5iShiBxHYB HYG 5.09 6.1 ...q 88.03 82.70 16560 83.17 -4.7iShFinlC bt EFNL .51e 1.4 ...q 45.01 36.00 10 36.72 -6.9iShSft IGV .12e .1 ...q 206.66 148.79 484 173.02 +11.9iShCorUS n FTY ... ... ... 51.25 43.20 119 48.16 -2.9iShDenC bt EDEN .81e 1.4 ...q 71.11 56.40 4 57.75 -14.6iShNetw IGN .25e .5 ...q 56.70 47.35 16 49.17 +1.4iShNATch IGM .73e .4 ...q 211.58 163.64 69 176.61 +4.6iShResRE REZ 2.01e 3.1 ...q 65.90 53.83 13 65.19 +4.7iSh2019Mun IBMH .27 1.1 ...q 25.44 24.92 23 25.33 iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 149 101.93 +.6iShKLDSoc DSI 1.11e 1.1 ...q 108.10 93.50 96 97.64 -.6iShGbl100 s IOO ... ... ...q 49.47 43.63 37 45.02 -1.9iShConsSv IYC 1.50e .8 ...q 213.17 168.88 26 189.07 +5.5iShGvCrBd GBF 2.86 2.6 ...q 114.56 108.14 4 108.74 -4.6iShIndia bt INDA .24e .7 ...q 38.21 28.96 3750 32.22 -10.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 116.03 2802 119.99 -3.5iSMrnSCG JKK .87e .5 ...q 217.00 168.90 16 178.92 -.3iShPoland EPOL .42e 1.9 ...q 30.19 20.91 384 22.51 -16.9iSMCGth IJK 1.88e .9 ...q 238.39 201.91 109 208.54 -3.4iShIntGvC GVI 1.99 1.9 ...q 110.53 106.40 63 107.09 -2.4iSR1KGr IWF 1.45e 1.1 ...q 157.30 129.08 2658 136.16 +1.1iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 28 37.36 -28.9iSRus1K IWB 2.36e 1.6 ...q 164.13 140.76 1408 147.14 -1.0iSR2KVal IWN 1.98e 1.6 ...q 137.85 116.72 611 120.59 -4.1iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 608 183.16 -1.9iSh10-20TB TLH 2.99 2.3 ...q 137.28 125.53 10 128.02 -5.9tiShFltRtB FLOT .32 .6 ...q 51.10 50.79 2534 50.78 -.1iShR2K IWM 1.77e 1.2 ...q 173.39 142.50 17888 148.03 -2.9iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 690 89.53 -.7iShChina MCHI .61e 1.1 ...q 76.72 50.45 15802 55.40 -16.7iSEafeMnV EFAV 2.81e 4.1 ...q 76.51 66.88 1584 68.75 -5.8iSRus3K IWV 2.47e 1.6 ...q 174.73 149.68 348 156.35 -1.2iSGblMatl MXI 1.02e 1.7 ...q 75.19 58.55 9 60.90 -13.1iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 64 137.23 +3.3iSUSAMinV USMV .87e 1.6 ...q 57.67 49.71 5803 54.84 +3.9iSMrnSCV JKL 2.98e 2.1 ...q 159.20 135.69 3 138.67 -8.9iShMCVal IJJ 2.16e 1.4 ...q 171.00 146.80 129 153.65 -4.0iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 38 50.09 +1.1iShTelecm IYZ .68e 2.4 ...q 30.68 26.34 646 27.78 -5.5iShTech IYW 1.20e .7 ...q 196.97 155.43 151 165.16 +1.5iShGblIndl EXI 1.40e 1.7 ...q 100.28 80.69 11 83.41 -10.2iShGblCSt s KXI ... ... ...q 54.58 47.79 150 49.31 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 6546 79.90 -1.4iSGblCnDis RXI 1.39e 1.3 ...q 121.28 103.13 5 105.30 -3.7iSh0-5Tips STIP ... ... ...q 100.49 97.95 502 98.16 -1.7iShHmCnst ITB .09e .3 ...q 46.56 29.47 4395 31.66 -27.6iShInds IYJ 1.65e 1.2 ...q 160.57 133.17 83 138.35 -6.1iShAerosp ITA 1.31e .7 ...q 218.83 177.85 278 187.10 -.5iShHltcare IYH 3.01e 1.6 ...q 204.83 166.89 118 189.43 +8.7iShFinSv IYG 1.21e 1.0 ...q 142.14 120.13 69 124.20 -4.8iShRegBks IAT .61e 1.3 ...q 54.74 43.29 109 46.41 -5.8iShInsur IAK .82e 1.3 ...q 69.95 59.09 9 62.02 -6.9iShFincls IYF 1.45e 1.3 ...q 126.54 110.79 236 115.45 -3.3iShBroker IAI .65e 1.1 ...q 70.58 57.86 30 60.32 -3.9iShUSEngy IYE 1.14e 3.2 ...q 43.75 35.18 717 36.17 -8.8iShESGSel KLD 1.14e 1.0 ...q 121.33 105.60 20 109.73 -1.2iShCrSPS s IJR ... ... ...q 90.56 72.12 2822 77.09 +.4iShMedDev IHI 1.57e .8 ...q 228.90 170.27 123 203.72 +17.4iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 23 114.84 -9.4iShHltcPrv IHF .24e .1 ...q 203.31 146.07 46 188.11 +19.9iShCorTInt IXUS 1.28e 2.3 ...q 67.93 53.55 835 55.33 -12.3iShPharm IHE 3.11e 1.0 ...q 170.26 139.28 5 152.01 -1.5iShBasM IYM 1.42e 1.6 ...q 108.32 85.20 71 89.82 -12.1iShPeru EPU .70e 2.0 ...q 44.95 34.19 18 35.45 -13.5iShCorEafe IEFA 1.56e 2.7 ...q 70.84 56.94 12708 58.29 -11.8iShOilEq IEZ .86e 3.2 ...q 40.89 26.31 1680 26.98 -24.9iShDJ US IYY 2.01e 1.5 ...q 147.61 126.60 47 132.42 -.9iShO&GEx IEO 1.06e 1.7 ...q 78.68 56.92 213 61.14 -5.9iShAggrAllo AOA .98e 1.9 ...q 56.94 49.67 131 50.66 -6.0iShEurope IEV 1.12e 2.7 ...q 50.81 40.33 1055 41.27 -12.7iShGroAllo AOR .81e 1.9 ...q 46.77 41.88 123 42.49 -5.4iSRusMic IWC 1.08e 1.2 ...q 110.15 89.92 71 91.89 -4.0iShModAllo AOM .71e 2.0 ...q 39.05 35.90 471 36.30 -4.6iShMorMl bt IYLD 1.33e 5.3 ... 25.96 23.65 21 23.79 -7.9iSMsciVal EFV 1.66e 3.4 ...q 59.57 46.98 1147 48.15 -12.8iSSCVal IJS 1.73e 1.2 ...q 174.26 143.24 139 148.48 -3.3iShConsAllo AOK .64e 1.9 ...q 35.27 32.88 68 33.04 -4.6iShEafeGr EFG 1.37e 1.9 ...q 85.81 70.38 386 72.08 -10.7iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 25.28 24.24 0 24.38 -.6iShiB3-23x s IBCE ... ... ...q 24.44 23.34 1 23.43 -3.5iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.63 25.35 2 25.48 -3.7iShBd3-20 s IBDC ... ... ...q 27.13 25.69 21 25.95 -.5iStar STAR .36 3.5 7 11.88 9.75 314 10.38 -8.1iStar pfD STARpD 2.00 8.2 ... 26.12 23.80 9 24.32 -4.1tiStar pfG STARpG 1.91 8.2 ... 25.94 23.00 2 23.39 -8.3iStar pfI STARpI 1.87 8.3 ... 25.94 22.45 6 22.50 -10.6IT TchPck ITP ... ... 2 1.83 .70 9 .72 -44.2ITT Inc ITT .54 1.0 14 63.04 46.10 354 54.55 +2.2iBio rs IBIO ... ... ... 3.50 1.34 1.53 Idacorp IDA 2.52f 2.6 24 101.89 79.59 133 98.38 +7.7 IDEX IEX 1.72 1.3 29 157.84 123.47 312 133.02 +.8iGATE PTI ... ... ... 19.52 ITW ITW 4.00 3.0 24 179.07 119.38 1486 134.05 -19.7Imax Corp IMAX ... ... ...cc 26.70 18.14 796 18.98 -18.0ImpacMtg IMH ... ... ...dd 12.35 3.80 23 4.29 -57.8ImpOil g IMO .57 1.9 19 34.56 25.91 341 30.41 -2.5IncOpR IOR ... ... 26 14.25 9.26 0 12.11 +9.3IndCDrillg ICD ... ... ...dd 5.48 3.05 120 3.24 -18.6IndepHld IHC .25f .7 16 40.66 26.55 4 38.07 +38.7IndepRT IRT .78a 7.9 20 10.63 8.26 358 9.84 -2.5IndiaFd IFN 1.82e 2.1 ...q 28.74 19.66 95 21.45 -17.9IndoTel s TLK .67 ... ... 32.51 21.75 199 27.10 -15.9IndBach IBA .87e 2.2 ... 64.44 38.64 20 40.40 -29.5Infosys s INFY ... ... 16 10.65 7.49 7539 9.07 sInfrREIT n HIFR 1.00 4.4 18 22.83 17.60 2196 22.77 +22.6InfuSystem INFU ... ... ...dd 3.60 2.00 8 3.38 +47.0IngerRd IR 2.12 2.1 23 105.76 79.63 1044 101.78 +14.1Ingevity NGVT ... ... ... 106.59 66.57 132 95.28 +35.2Ingredion INGR 2.50f 2.4 14 146.28 89.48 314 104.21 -25.5InnovInd n IIPR 1.40f 2.7 ... 53.58 18.06 398 52.08 +61.2InnoInd pfA IIPRpA ... ... ... 29.50 25.59 2 27.25 -2.5InnvBuf n BOCT ... ... ... 24.61 22.80 1 23.14 -5.6InnvPwB n POCT ... ... ... 25.95 23.28 4 23.53 -4.2InnvUltB n UOCT ... ... ... 24.58 23.40 21 23.58 -3.8Innsuites IHT .01 .6 ...dd 3.70 1.24 15 1.57 -10.3Inphi IPHI ... ... 23 44.25 23.65 396 38.47 +5.1InsightS n INSI .80 4.5 ... 20.84 17.58 15 17.79 -10.6Insperity s NSP .80 .8 32 121.15 55.40 351 98.17 +71.2InsprMed n INSP ... ... ... 57.87 22.50 193 43.13 +72.7InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .46 .12 .16 +21.1InstlldBPd IBP ... ... 20 79.40 29.24 293 36.67 -51.7Instructre n INST ... ... ...dd 49.18 29.48 241 34.92 +5.5IntegerHl ITGR ... ... ...dd 89.79 42.50 111 82.31 +81.7Intellichk IDN ... ... ...dd 3.18 1.50 17 2.20 -14.1IntellgSys INS ... ... ...cc 14.98 3.81 12 13.95 +205.9Intelsat I ... ... ... 37.70 2.44 1849 24.41 +620.1InterXion INXN ... ... ... 68.95 54.35 559 59.99 +1.8IntcntlExc s ICE .88e 1.1 18 81.95 66.51 2836 79.33 +12.4IntCtlHtls IHG ... ... ... 69.23 50.84 96 54.69 -13.9IBM IBM 6.28 5.3 9 171.13 114.09 5334 118.57 -22.7IntFlav IFF 2.92f 2.1 38 157.40 122.11 647 139.49 -8.6IntlGmeT n IGT .80 5.0 ... 31.00 14.14 3354 16.15 -39.1IntMktCt n IMC ... ... ... IntPap IP 1.90 4.2 15 66.94 39.60 3188 45.65 -21.2IntlSeaw n INSW ... ... ... 24.78 15.23 157 16.89 -8.5IntTower g THM ... ... ...dd .78 .29 20 .40 -7.0Interpublic IPG .84 3.6 15 26.01 18.51 3788 23.08 +14.5IntstP pfD IPLpD 1.28 5.3 ... 27.86 23.42 4 24.15 -5.2inTestCorp INTT ... ... 11 9.79 5.75 29 6.46 -25.3IntPotash IPI ... ... ...dd 5.31 3.12 392 3.57 -25.0Inuvo INUV ... ... ...dd 1.55 .36 63 1.15 +42.0Invacare IVC .05 .8 ...dd 20.00 5.33 1323 6.18 -63.3Invesco24 n IHTA ... ... ... 10.33 8.28 6 9.32 -9.6InvHiIn23 n IHIT ... ... ... 10.80 9.53 66 9.92 +1.3InvAdvMu2 VKI .78 7.9 ...q 11.59 9.79 48 9.93 -12.7Inv Bond VBF .83a 4.8 ...q 20.16 16.97 24 17.43 -12.4InvCAVal VCV .79 7.1 ...q 12.93 11.04 101 11.23 -10.7tInvDynCrd VTA .90 8.3 ...q 12.01 10.91 206 10.90 -6.9PSAerDef 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 +5.3tInvHiInc2 VLT 1.24 9.6 ...q 14.80 12.93 17 12.91 -12.2Invsco iim IIM .84 6.3 ...q 14.98 13.09 118 13.30 -10.7Invesco IVZ 1.16 5.8 8 38.43 19.28 5875 20.13 -44.9InvMtgCap IVR 1.68 11.1 6 18.86 14.53 462 15.14 -15.1InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 7 25.00 -.1InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 3 25.46 -1.2InvMtg pfC IVRpC 1.88 7.6 ... 25.60 23.40 6 24.61 -1.5tInvsco oia OIA .39 5.6 ...q 8.25 7.04 48 7.04 -12.0InvMuOpTr VMO .88 8.0 ...q 12.53 10.89 144 10.94 -11.8InvMuniTr VKQ .82 7.4 ...q 12.72 10.87 107 11.00 -12.0InvPAVal VPV .79 6.9 ...q 12.26 11.46 23 11.49 -5.4Invsco iqi IQI .76 6.9 ...q 12.59 11.03 175 11.06 -11.6tInvSrInco VVR .31 7.6 ...q 4.49 4.10 346 4.10 -6.6InvTrIG VGM .88 7.7 ...q 13.49 11.20 237 11.38 -13.7InvTrNY VTN .85 7.1 ...q 13.84 11.83 68 12.02 -12.4InvTech ITG .28 .9 ...dd 30.25 17.63 369 30.01 +55.9InvRlEst IRET .28 5.3 5 6.00 4.05 191 5.33 +6.8InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 4 23.60 -9.3Invitae n NVTA ... ... ...dd 18.38 4.35 872 12.57 +38.4InvitHm n INVH .44 2.1 ... 24.30 20.25 1485 20.84 -11.6iPBetaCmd BCM ... ... ...q 32.00 25.55 2 27.38 -6.4iPS&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 16.98 -4.1iPBetaNGs 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 7.5 28 41.52 30.22 1899 32.57 -13.7iShItaly rs EWI ... ... ...q 34.45 24.39 495 24.82 -18.5iShJapan rs EWJ ... ... ...q 64.71 53.00 7393 54.28 -9.4iSMlasia rs EWM ... ... ...q 36.56 29.39 879 30.46 -7.6iShSing rs EWS ... ... ...q 28.35 21.58 531 22.37 -13.7iSTaiwn rs EWT ... ... ...q 39.36 31.55 5293 32.85 -9.3iSh UK rs EWU ... ... ...q 38.05 30.77 1578 31.67 -11.6iSh0-5IGCp SLQD .79 1.6 ...q 50.41 49.31 63 49.38 -1.8iShCmdOpT CMDT ... ... ...q 41.95 34.64 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 89 54.86 -.5iShCorEM IEMG .95e 2.0 ...q 62.70 45.35 15920 48.54 -14.7iSh 10 Cp n LLQD ... ... ... 51.31 44.63 44.64 -12.9iSh 5-10Cp n MLQD ... ... ... 49.70 46.78 46.80 -5.3iShColomC ICOL .43e 3.5 ...q 16.51 12.14 1 12.31 -14.7iShEnhBd n IGEB ... ... ... 50.67 46.93 13 47.03 -6.5iShDefBd n HYDB ... ... ... 51.20 47.40 2 47.77 -5.8iShFSIntSC ISCF .12p ... ...q 34.73 27.24 20 27.54 -15.1iShRs2500 n SMMD ... ... ... 48.83 40.70 2 42.35 -3.0iShFacSIntl INTF .17p ... ...q 31.21 24.58 620 25.24 -12.5iShArgGl n AGT ... ... ... 32.94 20.00 1 21.27 -29.5iShFS USA LRGF .19e ... ...q 34.22 29.88 283 30.32 -4.6iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 40 39.04 -1.2iShFacSGbl ACWF .11p ... ...q 34.07 27.12 19 27.90 -9.0iSh iBd23 n IBML ... ... ... 25.41 24.60 5 24.79 -1.7iSh IntDv n IDEV ... ... ... 62.47 49.52 93 51.77 -11.5iShMgRE rs REM ... ... ...q 47.39 39.80 390 42.80 -5.3iSh0-5HYCp SHYG 2.38 5.2 ...q 47.47 45.51 835 45.70 -3.0iShDvlValu IVLU ... ... ...q 28.44 23.03 76 23.55 -10.9iSh 3-10yr n IMTB ... ... ... 49.78 46.94 4 47.07 -5.3iShSaudi KSA ... ... ... 31.99 24.69 34 27.79 +6.1iSh MinVl n SMMV ... ... ... 33.40 27.25 34 30.75 +5.3iShIntDevM IMTM .30p ... ...q 33.00 26.59 33 26.96 -11.6iShIntDevQ IQLT .55p ... ...q 31.40 26.38 53 27.00 -8.9iShLwCarb CRBN .94p ... ...q 125.97 107.09 3 109.78 -6.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.97 25.50 -10.0iShCHdEM HEEM 1.26e 2.0 ... 28.95 22.54 46 23.82 -10.1iShMsciChA CNYA ... ... ... 35.68 23.23 6 24.86 -22.4tiSh IntDvGr IGRO ... ... ... 62.04 50.62 4 51.43 -13.4iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.17 12 25.27 -.3iShIntHdHi HYGH 4.56 5.1 ...q 94.10 88.21 18 88.64 -2.4iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 22.82 -6.9iShGldSt n IAUF ... ... ... iShCDivGr DGRO .65e 1.9 ...q 37.93 32.82 1510 35.04 +.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.9 ...q 31.62 26.96 439 27.52 -7.7iShGblReit REET .94e 3.8 ...q 26.68 23.40 128 24.92 -4.5iSh 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 51.58 146 52.07 iShCorePac IPAC 1.06e 2.0 ...q 63.99 51.91 69 53.80 -9.8iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.11 6 94.32 -3.1iShCHCda HEWC 1.41e 1.8 ...q 27.27 24.29 2 25.11 -4.9 iShJpMinV JPMV .70e 1.1 ...q 72.41 63.16 13 64.72 -4.7iShEuMinV EUMV .67e 2.8 ...q 26.69 23.01 29 23.71 -6.4tiShCHNk400 HJPX .19p ... ...q 32.09 28.02 0 27.97 -8.0iShCorEur IEUR 1.18e 2.7 ...q 53.97 42.78 810 43.66 -13.0iShxJMinV AXJV .84p ... ...q 38.95 32.70 53 33.62 -7.5iSh2022Mu IBMK .09e ... ...q 25.87 25.21 16 25.35 -1.3iShEm exCh EMXC ... ... ... 58.49 44.91 1 46.78 -13.3iShYdOpBd BYLD .75 3.2 ...q 26.66 23.53 1 23.59 -5.6iSh2021Mu IBMJ .07e ... ...q 25.67 25.16 14 25.26 -.6iShRussia rs ERUS ... ... ...q 39.23 30.66 143 33.72 +.6iSCHeafe HEFA .70e 1.7 ...q 30.88 27.03 1505 27.83 -6.2iShCHMex HEWW 1.41p ... ...q 20.78 16.72 16.78 -16.1iShH10yCBd CLYH .31e ... ...q 27.42 24.41 19 25.19 -4.7iShCHSpain HEWP .31p ... ...q 23.70 19.91 1 20.77 -6.3iShHEmBd EMBH .30e ... ...q 27.04 24.61 4 24.84 -6.4iShCHItaly HEWI .55p ... ...q 19.17 14.83 14.83 -11.9iShShMMu MEAR .27e ... ...q 50.68 49.61 57 49.84 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 27.59 3 27.99 -9.6iShUSFxBal FIBR 2.20e ... ...q 100.55 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.2 ...q 28.00 24.41 5 24.94 -7.2iShGbMM rs PICK ... ... ... 37.91 28.10 99 29.16 -15.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 272 50.34 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 0 22.96 -5.6iSh ESG s ESGE ... ... ... 37.04 17.66 62 31.58 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 26.02 -3.7iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 366 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 29.69 1087 30.83 -7.5iShCHSoK HEWY .48p ... ...q 31.88 25.22 3 25.90 -14.4iShFacEmg EMGF .13p ... ...q 53.84 38.04 57 41.13 -16.9iSh iBd26 n IBDR ... ... ... 24.67 22.79 14 22.90 -6.7iSiBd12-18 s IBDH .30 1.2 ...q 25.19 25.05 45 25.15 +.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.44 24.91 199 24.96 -1.4iSiBd12-19 s IBDK .37e ... ...q 24.93 24.70 367 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.20 24.00 81 24.02 -4.2iSiBd12-22 s IBDN .55e ... ...q 25.12 24.10 69 24.14 -3.4iSiBd12-25 s IBDQ .64e ... ...q 25.20 23.27 45 23.58 -5.8iSiBd12-24 s IBDP .63e ... ...q 25.19 23.73 57 23.78 -5.1iSiBd12-21 s IBDM .47e ... ...q 24.95 24.18 147 24.23 -2.3IsoRay ISR ... ... ...dd 1.22 .36 97 .42 +6.0IsraelChm ICL .27e 4.5 ... 6.90 3.85 155 5.95 +47.3tIssuerDir ISDR .20 1.8 39 21.85 11.07 9 11.39 -37.9ItauCorpb ITCB 2.48e 17.5 36 16.34 10.28 104 14.15 +5.3ItauUnibH ITUB .57e 4.2 ... 16.98 9.85 11996 13.59 +4.6IvyHiInOp IVH 1.50a 11.7 ...q 15.12 12.56 58 12.81 -15.3J -JAlexHld n JAX ... ... 19 13.40 8.70 27 9.10 -6.2JJill n JILL ... ... 4 9.62 4.17 177 5.46 -30.0JBG Smth n JBGS .90 2.3 ... 40.72 30.86 941 39.94 +15.0tJMP Gp27 n JMPD ... ... ... 25.62 24.10 20 23.98 -5.2JMP Grp JMP .36 7.3 71 5.72 4.80 8 4.94 -11.8JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 1 25.35 +.2JPMCh pfE JPMpE 1.58 6.2 ... 27.10 25.13 52 25.27 -6.6JPMDvsRt JPGE .96e 1.7 ...q 68.02 55.16 5 56.83 -9.1JPMIntEq JPIN 1.08e 2.0 ...q 63.18 51.62 126 53.06 -11.6JPMDvREm JPEM 1.31p ... ...q 64.42 49.13 39 51.53 -11.7JPM DREq JPUS .26p ... ...q 75.76 66.68 21 69.35 -1.7JPM DivInt JPIH ... ... ... 30.89 27.59 1 28.54 -4.9JPMDsfEu JPEU ... ... ... 64.34 52.02 1 52.81 -12.5JPM Mun n JMUB ... ... ... 50.39 50.04 1 50.39 +.7JPM DivEu JPEH ... ... ... 29.77 26.58 0 26.91 -4.8JPM Val n JVAL ... ... ... 27.44 24.44 24.99 -4.3JPM Qual n JQUA ... ... ... 28.56 24.85 300 26.15 +.3JPM Mom n JMOM ... ... ... 28.75 24.96 1 25.12 -2.0JPM MinV n JMIN ... ... ... 27.70 24.93 0 26.38 +2.3JPM US Dv JDIV ... ... ... 26.85 24.18 1 25.01 -5.6JPM DivAlt JPHF ... ... ... 28.92 23.60 52 24.28 -7.2JPM FutSt n JPMF ... ... ... 25.34 23.30 23.72 -5.7JPM UlSh n JPST ... ... ... 51.03 48.88 2266 50.22 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 15 29.53 -.5JPM GlB n JPGB ... ... ... 52.08 47.21 15 49.00 -4.2JPM Evnt n JPED ... ... ... 26.56 24.55 25.14 -.3JPM Disc n JPHY ... ... ... 52.80 48.19 37 48.45 -5.5JPM USMid JPME ... ... ... 68.41 60.18 9 62.03 -2.7JPMorgCh JPM 2.24f 2.1 14 119.33 97.76 10612 107.64 +.7JPMCh wt JPM/WS ... ... ... 73.85 56.83 72.89 +9.7JPMCh pfA JPMpA 1.36 5.6 ... 25.77 23.80 52 24.39 -3.9JPMCh pfB JPMpB 1.68 6.6 ... 27.07 25.20 41 25.37 -6.2JPMAlerian AMJ 2.29 9.1 ...q 30.74 23.17 3417 25.17 -8.4JPMCh pfY JPMpF 1.53 6.1 ... 27.15 25.00 115 25.13 -5.7JPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.03 77 25.32 -6.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.1 ... 27.38 24.03 72 25.35 -5.9JRJR Ntw JRJR ... ... ...dd .26 .10 .13 -29.7Jabil JBL .32 1.3 52 31.77 23.04 1600 24.36 -7.2JacobsEng JEC .60 .9 23 82.24 55.21 2477 65.21 -1.1JaggedPk n JAG ... ... ... 16.55 10.55 562 12.36 -21.7tJHardie s JHX .38e 3.5 51 18.79 11.01 34 10.92 -38.0Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.36 49.83 73 49.95 -.4JanusHn n JHG 1.44 6.1 ... 41.64 22.66 1089 23.57 -38.4JpnSmCap JOF .13e 1.2 ...q 13.06 9.71 34 10.43 -11.7Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.9 36 28.30 19.60 1945 21.00 -20.7JeldWen n JELD ... ... ...dd 42.27 15.04 500 18.01 -54.3JernignC n JCAP 1.40 6.7 11 21.17 15.90 299 20.99 +10.4Jianpu n JT ... ... ... 9.49 4.01 357 4.53 -30.1JinkoSolar JKS ... ... 18 28.63 7.11 204 9.18 -61.8JBeanTch JBT .40 .5 31 123.90 77.25 327 79.05 -28.7JHMultLgC JHML .10p ... ...q 37.99 33.02 60 34.39 -1.1JH MultMdC JHMM .08p ... ...q 37.17 31.97 149 33.19 -2.7JH MultCns JHMC .07p ... ...q 33.58 28.95 1 30.23 -1.1JH MultFin JHMF .08p ... ...q 39.70 33.30 2 34.59 -5.9JH MultHltC JHMH .05p ... ...q 36.47 30.05 3 33.31 +7.0JH MultTch JHMT .09p ... ...q 48.43 39.72 3 41.09 +.1JH MultEn JHME ... ... ... 33.93 26.47 1 27.30 -8.0JH MultMat JHMA ... ... ... 38.20 29.55 0 31.36 -12.7JH SmCap n JHSC ... ... ... 29.62 24.27 10 25.06 -4.0JH MultDev JHMD ... ... ... 32.58 26.12 15 26.85 -11.7JH MultUt JHMU ... ... ... 30.52 25.00 8 29.07 +5.7JH MulCnSt JHMS ... ... ... 28.79 24.55 1 26.89 -3.0JH MultInd JHMI ... ... ... 38.03 31.67 33.05 -5.8JH HedgEq HEQ 1.50 10.5 ...q 17.86 14.11 13 14.22 -18.3JH TxAdY HTY 1.28 18.3 ...q 9.74 6.77 46 7.00 -20.6JohnJn JNJ 3.60 2.5 20 148.75 118.62 10271 141.99 +1.6JohnContl n JCI 1.04 3.1 23 41.53 30.60 3167 33.25 -12.8JonesEngy rs JONE ... ... ...dd 29.00 1.90 873 2.35 JonesLL JLL .82 .6 21 178.75 127.02 269 138.39 -7.1Jumei Intl JMEI ... ... 25 4.03 1.44 399 2.21 -24.3JnprNtwk JNPR .72 2.6 15 30.80 23.61 3488 27.56 -3.3Jupai n JP .40f 4.4 ... 26.66 6.86 107 8.99 -51.4JustEngy g JE .41 ... 1 5.09 2.80 203 4.02 -6.3JustEn pfA JEpA ... ... ... 25.16 17.48 10 19.24 -22.6K -K12 LRN ... ... 20 24.68 12.72 138 23.13 +45.5KAR Auct KAR 1.40 2.5 19 64.55 47.55 925 56.91 +12.7KB FnclGp KB ... ... ... 63.96 41.04 210 41.67 -28.8KB Home KBH .10 .5 14 38.80 16.82 2053 20.38 -36.2KBR Inc KBR .32 1.7 13 22.22 14.40 1413 18.52 -6.6KCAPFn 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 -2.4KKR Inco KIO 1.50a 9.9 ...q 17.02 14.96 45 15.19 -5.4KKR RE n KREF 1.72e ... ... 21.41 18.09 306 19.22 -3.9KT Corp KT ... ... ... 16.12 12.55 749 14.67 -6.0Kadant KAI .88 .9 25 111.85 90.65 20 95.23 -5.1Kadmon n KDMN ... ... ... 5.86 1.88 298 2.61 -27.9Kaman KAMN .80 1.4 27 75.08 56.29 56 57.11 -2.9KCSo pf KSUp 1.00 3.9 ... 33.12 25.22 1 25.87 -5.0KC Southn KSU 1.44f 1.5 17 120.34 95.54 1265 98.72 -6.2KaynAEnD 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 11.1 ...q 20.38 14.38 901 16.15 -15.2KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 8 25.00 -1.0KAMidsEn KMF 1.80m 16.6 ...q 15.32 10.54 201 10.83 -21.5KeanGrp n FRAC ... ... ... 19.83 10.12 520 11.49 -39.6Kellogg K 2.24 3.6 15 74.98 56.40 3977 61.89 -9.0KelsoTch g KIQ .03f 6.5 ... .96 .24 15 .46 -11.5Kemet KEM ... ... 4 29.85 13.73 594 19.26 +27.9Kemper KMPR .96 1.3 23 87.00 50.85 143 73.54 +6.7Kemper 54 KMPA 1.84 7.3 ... 26.90 25.22 3 25.33 -2.9Kennamtl KMT .80 2.0 11 52.52 32.91 642 39.53 -18.3KennWils KW .84f 4.4 ...cc 22.28 15.95 306 19.03 +9.7KenonHld n KEN ... ... ... 33.22 14.38 0 15.69 -27.5KeurDrPep KDP 2.32 8.9 6 28.81 13.66 5582 26.16 +69.5tKeyEngy KEG ... ... ...dd 18.40 7.21 26 7.43 -37.0Keycorp KEY .56 3.1 12 22.40 16.48 15390 18.05 -10.5Keycorp pfI KEYpI ... ... ... 29.97 25.64 47 25.71 -11.1Keysight KEYS ... ... 45 70.40 41.33 4248 57.33 +37.8KilroyR KRC 1.82 2.7 14 77.73 62.91 428 67.58 -9.5KimbRoy n KRP 1.80f 10.6 ... 24.50 15.70 82 16.95 +4.3KimbClk KMB 4.00 3.6 24 123.77 97.10 1432 110.67 -8.3Kimco KIM 1.12 7.2 16 19.38 13.16 2923 15.51 -14.5Kimco pfI KIMpI 1.50 6.2 ... 25.50 23.33 35 24.10 -4.3Kimco pfJ KIMpJ 1.38 6.5 ... 25.49 21.10 19 21.25 -15.1Kimco pfK KIMpK 1.41 6.5 ... 25.47 21.60 19 21.85 -13.0Kimco pfL KIMpL ... ... ... 25.99 19.86 24 19.92 -19.5KindMorg KMI .80 4.7 22 19.83 14.69 13309 17.17 -5.0KindM pfA KMIpA ... ... ... 40.23 29.90 30.15 -20.6Kingsway KFS ... ... ...dd 5.95 2.15 8 2.46 -51.3Kinross g KGC ... ... 21 4.78 2.38 17292 2.69 -37.7KirbyCp KEX ... ... 31 94.05 61.90 232 72.66 +8.8KirklLak n KL .09e ... ... 23.86 13.03 654 19.43 +26.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.0 5 20.24 13.87 504 15.79 -19.4KlondexM g KLDX ... ... ... 2.84 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1748 32.82 -24.9Knoll Inc KNL .60 3.1 11 24.29 18.63 99 19.08 -17.2KnotOffsh KNOP 2.08 10.3 ... 22.75 19.15 97 20.25 -2.4Knowles KN ... ... 12 18.32 10.95 472 14.75 +.6Kohls KSS 2.44 3.7 12 83.28 43.31 4941 66.30 +22.3Koppers KOP 1.00 4.8 6 51.65 19.17 193 20.98 -58.8KoreaElc KEP ... ... ... 18.35 10.52 237 12.49 -29.5KoreaFd KF 4.50e ... ...q 44.64 31.25 3 33.10 -19.8KornFer KFY .40 .9 39 68.98 38.53 202 46.27 +11.8KosmosEn KOS ... ... ...dd 9.75 5.15 3476 5.84 -14.7KrNwChin s KFYP ... ... ...q 43.81 25.16 0 27.52 -17.8KrS ChIn n KWEB ... ... ... 68.39 38.99 1302 42.81 -27.0KranChinA KBA 9.93e ... ...q 39.22 24.90 39 26.66 -22.6KraneChCm KCNY .22e .7 ...q 37.87 33.47 0 33.65 -4.1KranShFtse KEMP ... ... ...q 29.85 21.60 22.60 -15.0KrnChEnv n KGRN ... ... ... 27.96 16.98 0 19.52 -22.8KrnOnBelt n OBOR ... ... ... 28.16 21.33 118 22.31 -12.7KrS CnTc n KEMQ ... ... ... 28.97 18.34 9 19.33 -24.3KratonCp KRA ... ... 8 53.99 24.29 176 25.50 -47.1Kroger s KR .56f 1.9 11 32.74 22.70 4690 29.53 +7.6KronosWw KRO .68 5.2 7 29.49 12.14 498 13.03 -49.4L -L Brands LB 2.40 8.2 11 63.10 25.89 10929 29.37 -51.2L-3 Tch LLL 3.20 1.7 18 223.73 180.24 644 184.33 -6.8tLAIX n LAIX ... ... ... 16.50 7.63 21 7.65 -39.5LCI Inds LCII 2.40 3.4 12 132.73 66.49 124 71.60 -44.9LG Display LPL ... ... ... 15.88 6.75 240 7.74 -43.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 38

LGL Grp LGL ... ... 21 8.00 5.10 1 6.57 +17.0LMP CapIn SCD 1.24f 10.2 ...q 14.75 11.82 37 12.14 -13.0LSB Inds LXU ... ... ...dd 10.05 4.75 67 7.45 -15.0LSC Com LKSD 1.04 10.9 ... 18.64 7.78 742 9.50 -37.3LTC Prp LTC 2.28f 5.1 14 47.39 34.46 112 44.68 +2.6LaZBoy LZB .48 1.7 16 39.15 27.33 278 28.04 -10.1LabCp LH ... ... 19 190.36 147.70 446 160.69 +.7LadderCap LADR 1.30 7.5 16 17.90 13.41 1138 17.27 +26.7LadThalFn LTS .05 1.9 ...dd 3.84 2.32 89 2.67 -15.5LadTh pfA LTSpA 2.00 8.3 ... 25.95 22.41 16 24.01 -5.1LadThal27 n LTSL 1.63 7.0 ... 25.17 22.50 2 23.20 -6.9LambWst n LW .77 .9 27 83.86 52.92 676 81.79 +44.9Lannett LCI ... ... 3 30.35 3.33 1130 5.95 -74.4LaredoPet LPI ... ... 2 11.68 4.80 4600 5.09 -52.0LVSands LVS 3.00 5.8 15 81.45 48.64 3607 51.96 -25.2LaSalleH LHO 1.37 4.0 54 36.13 24.10 4976 34.27 +22.1LaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.16 2 24.18 -3.6tLaSalHt pfJ LHOpJ 1.58 6.8 ... 25.99 23.10 5 23.08 -10.3Latam Air LTM ... ... ... 17.39 8.42 1660 9.81 -29.4LatAmDisc LDF .03e .2 ...q 13.25 9.27 12.14 +5.7LattDvMkt RODM .62e 2.3 ...q 31.02 26.16 1031 26.96 -7.7LattEmMkt ROAM .43e 1.9 ...q 28.12 21.30 6 22.48 -12.8Latt RE n RORE ... ... ... 16.15 13.27 14.79 -4.5LattUSEqt ROUS .39e ... ...q 33.70 29.44 26 30.11 -3.8LattGblSC ROGS .57e 2.0 ...q 33.42 28.20 3 29.04 -8.0HrtLoVol n LVIN ... ... ... 29.40 24.97 0 25.64 -7.6LazGlobTR LGI .95 6.1 ...q 19.39 15.33 32 15.54 -13.7Lazard LAZ 1.76 4.5 10 60.00 36.51 1199 38.82 -26.1LazWldDiv LOR .69 7.6 ...q 12.63 8.79 31 9.04 -22.3LeafGrp LEAF ... ... ...dd 12.05 6.50 12 8.72 -11.9LearCorp LEA 2.80 2.0 10 206.36 128.05 1080 137.46 -22.2Lee Ent LEE ... ... 5 3.30 1.95 42 2.31 -1.7LegacyAc n LGC ... ... ... 9.91 9.51 9.76 +1.3LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.20 9.82 10.19 +2.5LeggMason LM 1.36 4.8 8 47.13 26.10 427 28.28 -32.6LegMas56 n LMHA ... ... ... 28.47 25.06 5 25.21 -7.5LegM 5,4 56 LMHB ... ... ... 25.73 22.50 21 22.82 -9.7LMGblInco BWG 1.32a 11.0 ...q 13.56 12.63 11.98 -6.2LM IntLoV LVHI ... ... ... 28.95 25.69 37 26.21 -7.0LM EM LoV LVHE ... ... ... 31.44 25.67 1 26.73 -2.9LeggPlat LEG 1.52 4.0 18 49.88 34.07 988 37.79 -20.8LeGS3.5s34 JBK 1.59 6.2 ... 27.30 24.00 25.41 +1.1LeidosHld LDOS 1.28a 2.0 22 72.30 57.50 667 63.04 -2.4LejuHldgs LEJU .20e ... ...dd 2.35 .96 142 1.88 +30.6LendingClb LC ... ... 67 4.66 2.57 2946 3.37 -18.4LennarA LEN .16 .4 10 72.17 38.23 3964 42.78 -32.4LennarB LEN/B .16 .5 8 58.65 31.52 58 34.98 -32.3Lennox LII 2.56f 1.2 27 229.98 177.36 227 213.82 +2.7Leo Hld un LHC ... ... ... 10.90 9.40 10.27 +3.0LevelBr n LEVB ... ... ... 8.48 2.74 32 3.85 -11.5LexRltyTr LXP .71 8.3 16 10.62 7.59 1187 8.53 -11.6LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 1 48.27 -6.0Libbey LBY .47 7.0 ...dd 11.54 4.60 54 6.73 -10.5LbtyASE USA .72e 12.9 ...q 6.87 5.58 1369 5.60 -11.1LbtyASG ASG .38e 8.3 ...q 7.71 4.54 222 4.60 -17.0LibOilSv n LBRT .05p ... 22 23.90 16.00 326 18.58 -18.9LibtProp LPT 1.60 3.7 15 45.40 37.77 1006 43.69 +1.6LifeStorg LSI 4.00 4.2 33 102.91 76.42 246 96.25 +8.1LightInBox LITB ... ... ...dd 3.46 .66 24 1.07 -53.5LilisEn n LLEX ... ... ...dd 6.30 2.14 353 2.37 -53.6LincNat LNC 1.32 2.2 9 86.68 57.06 1543 61.20 -20.4LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Linde LIN 3.30 2.1 31 169.75 140.00 2071 159.06 +2.8Lindsay LNN 1.24 1.3 48 109.50 83.57 77 96.05 +8.9LineCp n LN ... ... ... 47.81 27.66 65 27.91 -31.9LinkMotion LKM ... ... 5 4.68 1.58 .55 -86.3LionsGat A LGF/A .36 1.9 ... 36.48 18.04 513 19.21 -43.2LionsGat B LGF/B .36 2.0 ... 34.41 16.80 504 17.73 -44.1LiqTech LIQT ... ... ...dd 1.91 .30 274 1.41 +148.2LithiaMot LAD 1.16 1.4 10 127.99 72.85 169 81.59 -28.2LiveNatn LYV ... ... ...cc 58.26 35.94 975 52.69 +23.8LiveRamp RAMP ... ... 90 51.51 18.60 1400 45.80 +66.2Livent n LTHM ... ... ... 19.23 15.01 869 16.66 LloydBkg LYG .47a 16.7 ... 4.21 2.77 6591 2.84 -24.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 3.0 36 363.00 283.21 1356 294.29 -8.3Loews L .25 .5 13 53.59 44.78 948 47.30 -5.5LomaNeg n LOMA ... ... 12 26.89 6.36 279 10.60 -54.0LaPac LPX .13p ... 10 32.16 20.89 1491 23.27 -11.4Lowes LOW 1.92 2.2 19 117.70 79.11 7344 88.37 -4.9Lubys LUB ... ... ...dd 3.20 .99 7 1.26 -52.3LumberLiq LL ... ... ...dd 32.63 9.95 660 12.46 -60.3LuxferHld LXFR .50 3.7 ... 16.21 13.58 13.67 -13.5Luxoft LXFT ... ... 16 59.05 31.50 310 32.90 -40.9Lydall LDL ... ... 8 56.60 22.38 75 23.10 -54.5LyonBas A LYB 4.00 4.3 8 121.95 85.60 2158 92.38 -16.3M -M&T Bk MTB 4.00 2.4 17 197.37 154.33 1149 167.83 -1.8M&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 6.12 195 7.42 -40.0MBIA MBI ... ... ...dd 11.62 6.88 724 9.28 +26.8MDC MDC 1.20 4.1 10 35.18 25.14 366 28.94 -9.2MDU Res MDU .81f 3.2 22 29.62 24.29 744 25.66 -4.5MFA Fncl MFA .80 11.3 9 8.29 6.72 1797 7.08 -10.6MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 0 25.60 -2.9MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 7 24.85 -1.8MFC Bcp MFCB ... ... ...dd 9.25 4.00 3 4.41 -43.4MFS CAMu CCA .60 6.1 ...q 11.87 9.75 2 9.81 -14.8MCR MCR .72a 9.9 ...q 8.56 7.24 188 7.26 -14.4MGF MGF .41 9.5 ...q 4.95 4.29 32 4.33 -9.6tMFS HInM CXE .30 6.5 ...q 5.51 4.63 122 4.63 -11.7tMFS HYMu CMU .28 6.6 ...q 4.84 4.20 110 4.18 -9.5MFS IHI CIF .25 11.0 ...q 3.02 2.22 110 2.26 -23.1MIN MIN .42 11.5 ...q 4.21 3.62 182 3.68 -11.3MFS InvG CXH .50 5.8 ...q 9.94 8.56 12 8.71 -10.3MMT MMT .52 10.0 ...q 6.15 5.17 285 5.21 -14.2MFM MFM .38 6.2 ...q 6.97 6.04 67 6.19 -9.9MFV MFV .58 10.8 ...q 6.77 5.34 15 5.38 -9.2MGIC Inv MTG ... ... 8 16.21 9.97 3073 11.63 -17.6MGMGrPr n MGP 1.75f 6.5 ... 31.61 25.31 460 26.86 -7.9MGM Rsts MGM .48 1.8 7 38.41 23.81 5795 26.06 -22.0MI Homes MHO ... ... 11 37.41 21.30 182 23.76 -30.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.55f 7.8 30 39.38 31.60 1849 32.85 -7.4MRC Glbl MRC ... ... 17 22.98 14.71 617 15.78 -6.7MSA Safety MSA 1.52 1.4 61 110.83 71.47 86 106.27 +37.1MSC Ind MSM 2.32 2.7 16 99.94 75.34 252 87.08 -9.9MSCI Inc MSCI 2.32 1.6 36 184.22 124.08 723 146.34 +15.6MSG Netw MSGN ... ... 12 28.13 16.45 277 26.80 +32.3MV OilTr MVO .76e 9.6 6 12.63 5.53 56 7.89 -6.1tMVC Cap MVC .60 6.7 23q 10.97 8.93 16 8.92 -15.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 12 25.37 -1.8MacQUtlDv MFD 1.20 11.2 ...q 13.56 10.03 29 10.69 -14.0MacQGInf MGU 1.48 7.5 ...q 26.29 19.39 31 19.86 -23.0Macerich MAC 3.00f 6.2 27 69.73 48.16 698 48.73 -25.8MackCali CLI .80 3.8 10 22.56 15.86 572 21.03 -1.5Macquarie MIC 5.24e 13.3 7 67.84 36.20 783 39.28 -38.8Macys M 1.51 4.6 10 41.99 20.12 8470 32.59 +29.4tMadCvCall MCN .72 10.3 ...q 7.94 6.90 47 6.96 -9.8MadSqGd n MSG ... ... 81 330.00 205.22 185 260.00 +23.3MagellMid MMP 3.91f 6.3 18 75.82 54.82 937 62.16 -12.4Magna g s MGA 1.32 2.6 8 67.47 45.73 888 50.06 -11.7MagnaChip MX ... ... 4 13.35 6.76 135 6.94 -30.3Maiden prA MHpA 2.06 15.1 ... 25.59 12.80 69 13.66 -44.7Maiden pfC MHpC 1.78 15.5 ... 25.67 9.80 74 11.51 -52.9MaidnH pfD MHpD 1.68 15.0 ... 24.94 10.06 42 11.20 -46.5MaidenHld n MHLA .60 3.7 ... 26.21 14.45 30 16.05 -30.2MaidHld 43 MHNC 1.94 8.5 ... 25.43 18.26 26 22.80 -6.7MainStCap MAIN 2.28f 6.0 13 41.00 34.37 188 37.86 -4.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 74 19.14 -3.5Majesco n MJCO ... ... 81 9.27 4.93 3 7.27 +35.4Mallinckdt MNK ... ... ... 36.65 11.65 3849 26.30 +16.6ManchUtd MANU .36 1.9 1 27.70 18.12 132 18.61 -6.0Manitowc rs MTW ... ... ... 44.03 16.74 610 18.76 -52.3ManngNap MN .08m 4.7 7 4.35 1.67 56 1.71 -52.5ManpwrGp MAN 2.02f 2.5 9 136.93 71.79 663 80.32 -36.3Manulife g MFC .88 ... ... 22.16 15.00 2342 16.19 -22.4MarathnO MRO .20 1.2 ...dd 24.20 14.27 12515 16.41 -3.1MarathPt s MPC 1.84 2.9 9 88.45 60.64 6439 63.73 -3.4MarcusMill MMI ... ... 21 41.45 28.89 89 36.27 +11.2Marcus MCS .60 1.4 33 44.61 23.55 132 42.07 +53.8MarineP MPX .40 1.9 38 24.82 12.00 20 21.28 +67.0MarineMx HZO ... ... 20 26.11 16.40 636 20.98 +11.0Markel MKL ... ... 62 1228.32 1020.00 41 1085.79 -4.7MarriotVac VAC 1.60 2.1 13 154.14 72.10 435 76.58 -43.4MarshM MMC 1.66 1.9 24 89.30 77.11 2232 85.24 +4.7MartMM MLM 1.92 1.0 27 241.33 150.75 530 186.43 -15.7Masco MAS .48f 1.6 16 46.45 27.15 4264 30.80 -29.9Masonite g DOOR ... ... 10 75.95 51.15 93 53.78 -27.5Mastec MTZ ... ... 11 55.53 40.02 999 43.29 -11.6MastechD s MHH ... ... 14 11.49 4.68 33 6.11 MasterCrd MA 1.00 .5 44 225.35 140.61 3949 187.66 +24.0MatadorRs MTDR ... ... 18 35.22 22.60 1064 23.39 -24.9Materion MTRN .42 .8 34 65.10 44.95 108 53.53 +10.1MatinasB n MTNB ... ... ... 1.60 .32 541 .75 -35.3Matson MATX .84 2.2 7 41.96 27.22 223 38.78 +30.0MauiLand MLP ... ... 58 17.75 9.95 7 11.69 -32.4MaxarTc n MAXR 1.48 8.7 ... 67.30 13.50 557 16.94 -73.7Maximus MMS 1.00f 1.5 20 72.71 60.00 535 66.54 -7.0MaxLinear MXL ... ... 21 28.06 14.87 441 18.85 -28.7McClatch rs MNI ... ... ...dd 11.04 6.70 3 6.99 -21.7McCorm vot MKC/V 2.08f 1.4 ... 156.20 98.25 0 144.50 +43.8McCorm MKC 2.08 1.4 21 151.42 98.34 1358 144.44 +41.7McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.5 28 188.90 146.84 3411 182.72 +6.2McKesson MCK 1.56 1.3 10 178.86 117.19 1259 121.81 -21.9McEwenM MUX .01 .5 ...dd 2.55 1.68 1532 1.83 -19.7Mechel pf MTLp ... ... ... 1.34 .60 21 .74 -29.5Mechel rs MTL ... ... ... 5.60 2.30 79 2.92 -44.5Medequit n MRT .84 11.7 ... 12.00 6.99 141 7.18 -36.0MedProp MPW 1.00 6.1 19 16.90 11.82 2021 16.50 +19.7Medifast MED 1.92 1.3 66 260.98 61.96 344 150.83 +116.1MedleyCap MCC .40 11.2 6 5.88 3.35 193 3.57 -31.6MedleyC 23 MCV 1.53 6.2 ... 25.98 24.16 2 24.70 -2.1MedleyC 21 MCX 1.63 6.5 ... 26.03 24.81 1 25.11 -2.7Medley n MDLX .22p ... ... 25.09 23.60 6 23.87 -3.7Medley24 n MDLQ ... ... ... 25.57 24.50 6 25.01 -.8MedleyMgt MDLY .80 14.6 ...cc 7.15 3.10 47 5.48 -15.7Mednax MD ... ... 10 63.04 37.26 645 38.90 -27.2Medtrnic MDT 2.00 2.2 49 100.15 76.41 6821 92.97 +15.1MegalFn un MFACU ... ... ... 10.17 9.99 10.12 +1.0Merck MRK 2.20f 2.9 28 76.61 52.83 9054 74.79 +32.9MercGn MCY 2.51 4.5 32 61.83 41.41 403 56.28 +5.3Meredith MDP 2.18 3.9 ...cc 72.25 47.30 194 55.37 -16.2Meritage MTH ... ... 10 55.50 32.02 386 38.25 -25.3Meritor MTOR ... ... 5 29.54 15.01 910 16.09 -31.4MerL 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 -3.0tML CZN46 PIY 2.09 16.7 ... 17.80 12.03 12 12.50 -15.0MLRRD29 PYS 1.58 10.5 ... 22.44 14.38 8 15.05 -25.7MLGS t PYT .76 3.6 ... 22.60 20.63 21.15 +1.0MLIdxPl33 IPB 1.51 5.8 ... 29.00 25.80 26.08 -5.8MesaRoyl MTR 1.46e 10.9 13 19.85 13.18 3 13.37 -27.5Mesab MSB 2.79e ... ... 32.68 21.56 50 26.80 +6.6Methode MEI .44 1.5 18 48.44 27.65 123 29.42 -26.6MetLife MET 1.68 3.9 9 55.21 39.31 6578 42.99 -15.0MetLfe pfA METpA 1.02 4.5 ... 25.80 22.26 30 22.66 -8.8MetroBkH n MCB ... ... ... 55.00 35.00 4 38.05 -9.6 MettlerT MTD ... ... 41 697.26 521.79 103 591.21 -4.6MexcoEn MXC ... ... ...dd 14.49 3.00 50 4.26 +8.4MexEqt MXE 1.62e .1 ...q 13.05 9.50 9 9.84 -4.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 5.3 ...q 17.24 12.70 11 12.79 -18.8MKors KORS ... ... 12 75.96 43.05 3046 45.30 -28.0MicrFoc n MFGP ... ... ... 36.21 12.67 730 18.79 -44.1MicrSol n MICR ... ... ... 3.96 2.88 4 3.10 -11.4MidAApt MAA 3.69f 3.6 18 104.98 85.16 491 101.10 +.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 12 64.55 -4.1MidsthBcp MSL .04 .3 ...cc 16.15 12.15 12 12.95 -2.3MidstPet MPO ... ... ... 19.04 6.77 231 8.51 -48.7Milacron n MCRN ... ... ... 22.62 13.76 183 14.19 -25.9MilestnSci MLSS ... ... ... 1.30 .52 27 .57 -51.7MHowHiInc HIE 1.39 12.4 ...q 13.34 10.79 61 11.23 -10.0MillerInds MLR .72 2.6 15 29.40 22.80 16 27.92 +8.2MinTech MTX .20 .4 13 80.80 52.47 74 55.54 -19.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 26 23.83 16.46 27 16.82 -28.3tMitsuUFJ MUFG ... ... ... 8.11 5.49 3373 5.49 -24.5MiX Tele MIXT .22e ... ... 21.00 11.00 72 17.68 +38.6MizuhoFn MFG ... ... ... 4.00 3.28 820 3.35 -8.0MobileTele MBT .53e 6.8 ... 12.80 7.25 3438 7.83 -23.2Model N MODN ... ... ...dd 20.33 12.60 145 13.77 -12.6Modine MOD ... ... 10 25.75 11.55 109 13.35 -33.9Moelis&Co MC 1.88f 4.7 29 67.65 38.75 353 40.05 -17.4Mohawk MHK ... ... 9 286.85 113.45 683 126.35 -54.2MolinaHlth MOH ... ... ...dd 154.06 71.07 809 125.59 +63.8MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 0 69.00 -17.8MolsCoorB TAP 1.64 2.6 10 85.86 55.52 1488 64.13 -21.9MonRE MNR .68 4.6 23 18.45 13.87 288 14.77 -17.0MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.6 ... 25.44 22.70 12 23.10 -7.7Moodys MCO 1.76 1.2 27 187.98 139.11 1762 150.76 +2.1Moog A MOG/A 1.00 1.2 21 93.93 68.37 51 81.06 -6.7Moog B MOG/B 1.00 1.2 21 91.71 72.60 82.48 -7.1MorgStan MS 1.20 2.7 10 59.38 42.54 7961 43.73 -16.6MorgSt pfE MSpE 1.78 6.6 ... 29.64 26.76 33 26.92 -7.0MorgSt pfF MSpF 1.72 6.5 ... 29.40 26.17 33 26.42 -7.1MorgSt pfI MSpI 1.59 6.1 ... 28.69 25.72 56 25.88 -7.1MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 27 25.54 -4.4MorgSt pfK MSpK ... ... ... 27.43 24.60 103 24.79 -8.5MS Asia APF .14e .9 ...q 19.99 14.11 7 15.14 -17.7MS China CAF 13.33e ... ...q 27.79 17.71 69 19.60 -16.2MS CushHi MLPY 1.28e 21.4 ...q 8.00 5.79 55 5.98 -15.3tMS EMD MSD .57e 6.9 ...q 10.05 8.28 90 8.27 -17.1MSEMDDbt EDD .80m 12.6 ...q 8.27 6.07 119 6.33 -17.8MSEmMkt MSF .05e .3 ...q 19.86 14.93 87 16.34 -8.7MS icb ICB .54a 2.9 ...q 19.79 18.02 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 20 22.52 -32.1tMSJCP97 HJV 1.75 25.2 ... 14.50 6.80 6 6.95 -43.7MkVRMB CNY ... ... ...q 49.16 41.81 0 42.72 -.7MkVRupee INR .20p .5 ...q 45.42 36.99 0 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.38 0 16.75 -7.6MSDSEur DRR ... ... ...q 58.78 44.20 0 56.46 +16.6MorgSt pfA MSpA 1.01e 5.0 ... 23.95 19.96 77 20.24 -10.6MosaicAc n MOSC ... ... ... 9.90 9.49 9.86 +1.6Mosaic MOS .10 .3 55 37.37 22.76 4071 35.46 +38.2MotrlaSolu MSI 2.28f 1.8 23 131.48 89.18 767 124.11 +37.4Movado MOV .80 2.1 97 53.73 27.90 116 37.87 +17.6Mueller MLI .40 1.6 18 37.57 23.32 109 24.33 -31.3MuellerWat MWA .20 1.9 29 12.96 9.59 1064 10.47 -16.4MurphO MUR 1.00 3.2 ...cc 36.53 24.39 1914 31.58 +1.7MurphUSA MUSA ... ... 15 89.69 61.05 297 78.91 -1.8MyersInd MYE .54 3.3 33 25.70 15.25 75 16.52 -15.3Myomo n MYO ... ... ...dd 5.63 1.60 70 1.81 -51.7Myovant n MYOV ... ... ...dd 27.45 11.30 98 19.82 +56.8N -NCI BldSy NCS ... ... 9 23.35 10.93 283 11.19 -42.0NCR Corp NCR ... ... 23 38.68 23.41 457 25.57 -24.8NGL EnPt NGL 1.56 16.2 ...dd 17.65 9.14 768 9.63 -31.5NGL En pfB NGLpB 2.25 9.7 ... 25.56 21.92 13 23.18 -5.0NL Inds NL ... ... 4 16.05 4.40 14 5.01 -64.8NRC Grp NRCG ... ... ... 11.00 6.42 3 6.80 -30.6NRC Gp wt NRCG/WS ... ... ... NRG Egy NRG .12 .3 62 40.38 23.75 4180 38.16 +34.0tNTN Buzz rs NTN ... ... ...dd 8.40 2.71 10 2.62 -37.8NVR NVR ... ... 16 3700.00 2040.71 34 2482.54 -29.2nVent El n NVT ... ... ... 29.84 21.00 424 24.60 +8.3Nabors NBR .24 5.9 ...dd 8.87 3.97 9153 4.05 -40.7NACCO NC .66 1.9 4 48.85 28.77 7 35.30 -6.2NamTai NTP .28 3.0 ...dd 13.90 8.40 15 9.30 -25.9NanoViric NNVC ... ... ...dd 1.23 .25 53 .33 -62.2Nashville NASH .75e .7 ...q 29.66 26.35 29.00 +3.7NatBkHldg NBHC .68f 1.9 21 41.44 30.98 83 35.75 +10.2NatFuGas NFG 1.70f 3.2 16 59.90 48.31 688 53.93 -1.8NatGrid NGG 2.89e 5.4 ... 60.69 50.52 1073 53.34 -9.3NtHlthInv NHI 4.00 5.3 19 81.60 62.71 125 75.26 -.2NHltcre NHC 2.00f 2.5 30 84.90 57.00 28 80.14 +31.5NOilVarco NOV .20 .6 ...dd 49.08 31.48 2520 32.55 -9.6NatPresto NPK 1.00a .8 17 140.33 88.80 16 127.91 +28.6sNatRetPrp NNN 2.00 4.1 23 49.75 36.25 1146 49.16 +14.0NRetP pfE NNNpE 1.43 6.0 ... 26.14 22.94 9 23.92 -6.4NtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.01 27 21.87 -12.8NatlStor n NSA 1.20f 4.4 88 32.28 23.10 245 27.13 -.5NtStorAf pfA NSApA ... ... ... 26.30 22.87 1 23.88 -8.3NtWst 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 0 42.61 -4.4NatGsSvcs NGS ... ... 60 29.35 17.50 19 20.56 -21.5NatrlGroc NGVC ... ... 55 24.50 6.01 171 21.26 +138.1NatRsPt rs NRP 1.80 5.0 10 37.75 24.06 23 35.93 +38.2Natuzzi NTZ ... ... ... 1.94 .82 12 1.02 -36.3Nautilus NLS ... ... 19 17.20 10.83 272 13.23 -.9NavideaBio NAVB ... ... ...dd .47 .13 107 .20 -45.7NavigCons NCI .20 .9 21 25.85 18.14 324 23.15 +19.3NavigatrH NVGS ... ... ... 13.55 9.55 50 11.84 +20.2NaviosAc rs NNA ... ... ... 20.55 5.25 51 6.60 Navios pfG NMpG 2.19 27.5 ... 17.33 7.85 1 7.95 -50.9Navios NM ... ... ...dd 1.48 .38 831 .40 -66.7NavMH pfH NMpH 2.16 25.7 ... 17.00 7.49 26 8.40 -48.5NavMMid NAP 2.00f 76.6 ... 10.40 2.23 81 2.61 -72.6tNaviosMar NMM .08 6.7 ... 2.62 1.17 1687 1.19 -49.6Navistar NAV ... ... 10 47.73 28.25 341 29.50 -31.2Navistr pfD NAVpD ... ... ... 28.27 15.70 23.63 +38.2NeenahP NP 1.64 2.4 24 96.15 67.65 43 68.50 -24.4Nelnet NNI .72f 1.3 11 64.00 48.30 50 53.42 -2.5NeoPhoton NPTN ... ... ...dd 9.48 4.95 354 7.92 +20.4Netshoes n NETS ... ... ... 9.94 1.21 13 1.30 -83.5Netw1Tch NTIP .10 3.9 8 3.25 2.25 41 2.56 +6.7NBCAInt NBW .74 6.2 ...q 14.08 11.92 15 12.01 -11.7NeuB HYld NHS .96 9.5 ...q 11.90 9.97 103 10.08 -14.3NBIntMu NBH .90 7.1 ...q 15.14 12.62 57 12.76 -13.7NB MLP NML 1.26 14.4 ...q 8.75 NBNYInt NBO .58 5.2 ...q 12.46 11.00 7 11.08 -8.9NBRESec NRO .36 8.0 ...q 5.59 4.29 85 4.49 -18.8NevGCas UWN ... ... 27 2.86 1.80 3 2.39 -10.5NevroCorp NVRO ... ... ...dd 94.34 35.41 772 39.57 -42.7Nevsun g NSU .04 .9 ...dd 4.53 2.00 522 4.51 +84.8NewAmHi HYB .78a 9.9 ...q 9.87 7.87 96 7.91 -15.9NewConcEn GBR ... ... 46 12.75 1.23 121 2.28 +46.2NE Realty NEN 1.00 1.7 2 74.14 57.37 57.80 -21.2NwGold g NGD ... ... ...dd 3.56 .70 1447 .90 -72.7NewHome NWHM ... ... 8 13.55 6.67 75 7.60 -39.3tNwIreland IRL 2.15e 1.8 ...q 13.16 8.55 12 8.66 -30.9NJ Rscs s NJR 1.09 2.3 18 51.83 35.55 482 47.85 +19.0NewMedia NEWM 1.52f 11.5 24 19.10 13.00 289 13.21 -21.3NwMtnFin NMFC 1.36 10.2 10q 14.38 12.05 211 13.36 -1.4NewOriEd EDU .40e ... 26 108.40 51.21 2174 54.54 -42.0NewRelic NEWR ... ... ...dd 114.78 55.07 501 76.16 +31.8NewResid NRZ 2.00 12.0 6 18.75 15.24 4096 16.71 -6.5NewSenInv SNR .52 9.8 10 8.89 5.17 296 5.29 -30.0NY CmtyB NYCB .68 7.1 11 14.53 8.88 8578 9.52 -26.9NY Cmt pfA NYCBpA ... ... ... 29.29 24.75 15 24.89 -13.0NYCmty un NYCBpU 3.00 6.5 ... 56.99 44.91 3 46.13 -9.1NY Times NYT .16 .6 ...cc 28.72 17.50 1214 25.38 +37.2NewellRub NWL .92f 4.2 ...dd 32.58 15.12 5038 21.77 -29.5NewdExp NFX ... ... 9 35.20 17.61 5897 18.58 -41.1NewMarket NEU 7.00 1.7 22 437.63 352.89 14 403.60 +1.6NewmtM NEM .56 1.7 25 42.04 29.06 4663 33.59 -10.5NewpkRes NR ... ... ...dd 11.65 7.27 448 7.89 -8.3NexGen g NXE ... ... ... 2.85 1.65 329 2.28 -10.9NexaRsc n NEXA ... ... 13 21.20 15.69 18.82 -4.0NexPtCr rs NHF 2.40m 11.2 ...q 25.64 21.03 58 21.51 -14.9NxPtRsT n NXRT 1.10f 3.1 12 38.17 23.04 198 35.67 +27.7NxtEraLP NEP 1.80f 3.8 33 50.66 36.84 214 47.15 +9.4NextEra 72 NEEpI 1.28 5.8 ... 25.70 21.79 28 21.91 -12.3NextEra 73 NEEpJ 1.25 5.7 ... 25.45 21.60 16 21.75 -12.9NextEra76 NEEpK ... ... ... 25.98 22.90 28 23.25 -9.1NextEraEn NEE 4.44 2.5 13 183.65 145.10 1495 176.18 +12.8NxtEra pfR NEEpR ... ... ... 60.42 53.67 27 59.29 +5.5NiSource s NI .78 3.1 32 28.11 22.44 2193 25.56 -.4NiaM pfB NMKpB 3.60 3.9 ... 104.75 91.00 93.00 -3.2NiaM pfC NMKpC 3.90 4.1 ... 103.95 91.67 94.95 -4.1Nielsen plc NLSN 1.40 5.6 15 39.25 20.53 3591 25.18 -30.8NikeB s NKE .88f 1.2 58 86.04 57.98 7326 72.37 +15.7NoahHldgs NOAH ... ... 25 69.56 34.20 713 44.35 -4.2NobilisH n HLTH ... ... ... 1.70 .36 156 .46 -65.9NobleCorp NE .08 1.8 ...dd 7.44 3.39 3576 4.40 -2.7NobleEngy NBL .44 1.8 25 37.76 23.52 5319 24.48 -16.0NobleMid n NBLX 1.91e ... 9 57.98 33.17 238 35.34 -29.3NokiaCp NOK .19e 3.4 ... 6.41 4.51 13066 5.53 +18.7NomadF n NOMD ... ... ... 21.45 14.74 390 19.78 +17.0Nomura NMR ... ... ... 6.83 4.43 398 4.52 -22.3Norbord n OSB 1.29 4.6 ... 45.45 24.29 169 28.04 -17.1NordicAOff NAO .18 25.7 ... 1.42 .66 56 .70 -41.6NordicAm NAT .23e 7.7 ...dd 4.24 1.82 1062 2.96 +20.3Nordstrm JWN 1.48a 2.8 21 67.75 40.37 3275 52.33 +10.4NorkSo NSC 3.20f 1.9 25 186.91 126.40 1611 166.25 +14.7NortelInv NTL .64e 1.3 ... 51.97 42.65 50.99 NoAmEn g NOA .08 ... ... 6.20 4.15 5.81 +17.4NEurO NRT .78e 11.8 9 9.40 6.25 9 6.63 -4.7NoWestCp NWE 2.20 3.5 17 64.76 50.01 192 62.87 +5.3NDynMn g NAK ... ... ... 2.30 .43 2116 .78 -55.9NthnO&G NOG ... ... 34 4.49 1.01 3896 2.69 +31.2NorthropG NOC 4.80 1.8 28 360.88 251.66 1328 267.71 -12.8NStREur n NRE .60 3.8 ... 16.78 10.08 175 15.99 +19.1NwNaturHl NWN 1.90f 2.8 ...dd 71.29 51.50 73 67.51 +13.2NorwCruis NCLH ... ... 15 61.18 41.61 1146 50.15 -5.8NovaBay rs NBY ... ... ...dd 4.60 .97 7 1.14 -70.4NovaGld g NG ... ... ...dd 5.05 3.35 1272 3.91 -.5Novartis NVS 2.75e 3.1 18 94.19 72.30 4701 89.03 +6.0NovoNord NVO .96e 2.2 ... 58.37 41.23 817 44.24 -17.6NOW Inc DNOW ... ... ...dd 18.56 9.12 960 13.84 +25.5NuSkin NUS 1.47 2.2 31 88.68 60.60 204 66.12 -3.1Nucor NUE 1.52 2.5 12 70.48 54.60 1981 60.66 -4.6Nush EnhYl NUAG ... ... ... 24.67 22.81 13 22.92 -6.1Nush 1-5yr NUSA ... ... ... 24.94 24.13 24.20 -2.3NushLCGr NULG ... ... ... 37.71 30.08 13 32.71 +4.8NushLCVal NULV ... ... ... 30.90 27.13 19 29.02 +1.5NushMCGr NUMG ... ... ... 34.88 28.27 9 29.54 +.6NushMCVal NUMV ... ... ... 29.85 26.28 3 27.20 -3.6NushSmCap NUSC ... ... ... 32.44 27.05 13 28.11 -1.2NushShTrm NURE ... ... ... 28.13 23.57 0 27.13 +3.0NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.72 3 23.88 -4.3NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40 10.0 21 35.91 19.22 572 24.00 -19.9NustEn pfA NSpA 2.13 9.3 ... 25.64 21.53 8 22.82 -8.2Nustar pfB NSpB 1.91 9.2 ... 24.27 20.00 15 20.65 -8.8Nustar pfC NSpC ... ... ... 26.43 22.31 24 23.32 -10.2Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 47 25.07 +.3Nutrien n NTR 1.72f 3.4 ... 58.99 40.41 1142 51.22 -1.3 NuvNYVl2 n NYV ... ... ... 14.78 13.10 15 13.16 -8.2NuvCr22 n JCO ... ... ... 10.07 8.86 72 9.19 -3.2Nuv Mun21 NHA ... ... ... 9.85 9.25 18 9.35 -1.0NuvHiInO n NMZ ... ... ... 13.91 11.60 101 11.78 -13.4Nuv Pf22 n JPT ... ... ... 25.99 21.14 17 21.29 -15.2Nuv 11-21 n JHB ... ... ... 10.10 9.06 131 9.24 -7.2NuvCA V2 n NCB ... ... ... 18.10 15.00 1 15.35 -9.7NvHiInDc19 JHD ... ... ... 10.12 9.72 45 9.90 -1.2Nuv RE In JRS ... ... ... 11.30 9.04 57 9.20 -18.3NuvMO Pr NOM ... ... ... 15.55 11.49 4 11.72 -16.0NuvAllCEn JMLP 1.37 21.7 ...q 9.62 6.19 65 6.30 -26.4NuvAZ NAZ .80 6.8 ...q 14.74 11.39 17 11.79 -16.6tNuvBldAm NBB 1.34 7.2 ...q 22.13 18.74 147 18.71 -14.9NBldAmOp NBD 1.30 6.4 ...q 23.08 20.11 20.35 -11.7NCaAMTFr NKX .86 6.8 ...q 15.64 12.37 111 12.63 -17.8NCADvA NAC .91 7.3 ...q 14.72 12.25 388 12.44 -13.1NCalMunV NCA .47 5.2 ...q 10.65 8.98 51 9.05 -11.2NuvCASel NXC .63a 4.8 ...q 17.17 13.17 18 13.20 -11.5NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.2 ...q 12.21 11.01 49 11.11 -6.8NuvCorEqA JCE 1.21a 9.1 ...q 16.49 12.90 19 13.37 -8.4tNvCredStr JQC .62 8.2 ...q 8.35 7.58 407 7.57 -7.9NvDvrsDiv JDD 1.04 10.6 ...q 12.69 9.67 54 9.83 -20.1NuvDivA NAD .85a 6.9 ...q 14.20 12.24 478 12.35 -12.2NuvEnhM NZF .83a 6.5 ...q 12.75 -5.7NvDow30DO DIAX 1.06 6.0 ...q 20.16 16.71 53 17.53 -7.0NuEnMLP JMF 1.35 14.7 ...p 12.97 8.86 198 9.15 -19.7NEnhMuV NEV .96a 7.5 ...q 14.50 12.55 73 12.80 -9.9tNuvFloat JFR .72 7.5 ...q 11.34 9.70 222 9.66 -13.8tNuvFltOp JRO .76a 7.8 ...q 11.48 9.74 252 9.68 -15.1NvGADiv2 NKG .64a 5.9 ...q 13.27 10.64 31 10.84 -13.8tNuvGblHIn JGH 1.58 11.2 ... 17.32 14.11 78 14.08 -16.7NuvHi2020 JHY .68 7.0 ...q 10.15 9.63 43 9.76 -1.5NuvHIDec18 JHA ... ... ...q 9.98 9.67 57 9.94 +.3NuvEnhMu NVG ... ... ... 15.70 13.30 469 13.44 -13.0NNYAmtF NRK .70 6.1 ...q 13.11 11.48 107 11.58 -10.6NuvAmtFr NEA .75a 6.2 ...q 13.91 12.03 618 12.14 -11.7NuvIntMu NID .68 5.6 ...q 13.43 11.99 83 12.23 -5.9NvIntQMu NIQ .57 4.7 ...q 13.23 11.81 46 12.10 -6.0NMDPI NMY .67a 5.8 ...q 12.85 11.45 25 11.54 -8.3NvMAP NMT .71a 5.9 ...q 14.73 11.50 9 11.95 -16.3NMIQI NUM .74 6.1 ...q 13.55 12.03 46 12.26 -7.5NuvMNMu NMS .80 6.7 ...q 15.15 11.96 37 12.00 -18.4NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 4 23.70 -4.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 5 22.90 -3.6NuvMultM JMM .48 7.0 ...q 7.77 6.60 4 6.82 -10.5NvMuI NMI .50a 4.9 ...q 13.27 9.96 25 10.12 -12.5NuvMuVal NUV .39a 4.3 ...q 10.27 9.11 385 9.15 -9.7Nv AMT-Fr NUW .78a 5.3 ...q 18.59 14.30 65 14.67 -15.0NuvNJDiv NXJ .82a 6.5 ...q 13.85 12.34 35 12.64 -7.7NuvNJMV NJV .59a 4.2 ...q 13.84 -3.8NNYDvA NAN .80a 6.6 ...q 14.10 12.02 87 12.14 -12.2NNYMV NNY .39a 4.3 ...q 9.97 8.93 32 8.99 -5.4NuvNYSel NXN .55 4.4 ...q 14.10 12.26 6 12.45 -8.7NNCPI NNC .59a 5.0 ...q 13.17 11.60 25 11.68 -9.5NOHQI NUO .80 6.0 ...q 14.92 13.05 28 13.24 -9.6NvPA NQP .81a 6.6 ...q 13.51 12.10 64 12.20 -7.2NuvPaMV NPN .62a 4.3 ...q 14.53 -3.1NuvPf&Inc JPI 1.95a 9.3 ...q 25.45 20.52 115 20.88 -15.7NvPfdInco JPC .80 9.1 ...q 10.54 8.72 212 8.79 -15.0NuvQPf2 JPS .70 8.6 ...q 10.47 8.14 515 8.15 -20.0tNuvREAst JRI 1.49a 10.2 ...q 18.25 14.63 76 14.67 -17.6NuvEqtP BXMX 1.00 7.7 ...q 14.60 12.79 188 12.94 -9.2NEqPrmG SPXX 1.04 6.8 ...q 19.88 14.88 26 15.40 -11.0NvSMM NIM .31a 3.3 ...q 10.33 9.31 27 9.42 -5.4tNSTFI NXP .55a 4.0 ...q 14.97 13.65 37 13.68 -6.4NSTFI2 NXQ .53a 4.1 ...q 14.33 13.04 76 13.10 -6.1NSTFI3 NXR .55a 3.9 ...q 15.69 13.91 44 13.96 -8.1tNuvSnIn NSL .42 7.3 ...q 6.65 5.81 144 5.79 -11.1NuShDCrd JSD 1.16a 7.6 ...q 17.75 15.17 83 15.33 -7.8Nv TA Div JTD 1.23 8.0 ...q 18.44 14.75 22 15.32 -12.9NvTxATR JTA 1.04 8.9 ...q 14.69 11.43 60 11.58 -17.0NTXQI NTX .65 5.3 ...q 14.87 12.13 13 12.23 -14.7NVAPI NPV .65a 5.6 ...q 13.20 11.33 39 11.63 -9.3NuverEnv n NES ... ... ...dd 26.50 8.51 10 8.93 -50.9O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.3 13 18.65 8.50 323 17.78 +89.1OFG pfA OFGpA 1.78 7.4 ... 25.06 21.39 3 24.20 +.3OFG pfB OFGpB 1.75 7.2 ... 24.99 20.77 0 24.19 +9.7OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 24.45 +9.0OGE Engy OGE 1.46f 3.8 21 39.97 29.59 2447 38.82 +18.0OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.2 25 86.54 62.20 180 83.41 +13.9OaktreeC OAK 3.59e 9.1 11 46.80 38.65 241 39.39 -6.4OasisMid n OMP 1.72f 8.5 45 24.21 16.36 76 20.26 +16.2OasisPet OAS ... ... ...dd 14.57 7.20 7184 7.74 -8.0Obsidian g OBE ... ... ... 1.44 .51 896 .57 -54.0OcciPet OXY 3.12 4.3 55 87.67 62.47 4505 72.08 -2.1Oceaneerg OII .60 3.4 ...cc 28.62 16.53 470 17.41 -17.6Och-Ziff OZM .87e 83.7 ...dd 3.21 1.01 274 1.04 -58.4OcwenFn OCN ... ... ...dd 4.84 2.17 1224 2.32 -25.9Oi SA C OIBR/C ... ... ... 7.37 1.91 1053 2.25 -60.0OilStates OIS ... ... ...dd 38.95 21.06 322 22.73 -19.7tOil-Dri ODC .96 3.3 31 46.73 28.52 33 28.88 -30.4OldRepub ORI .78 3.6 19 23.05 19.48 2652 21.60 +1.0Olin OLN .80 3.8 5 38.84 18.49 1703 20.81 -41.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 7.3 13 36.54 24.90 1492 36.28 +31.7Omnicom OMC 2.40 3.1 15 83.34 65.85 4042 76.66 +5.3Omnova OMN ... ... ...dd 11.90 7.36 49 8.19 -18.1OnAssign ASGN ... ... 32 86.13 60.61 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 443 7.24 +26.1OncoCyte n OCX ... ... ...dd 6.45 1.10 24 1.63 -64.9OneLibrty OLP 1.80 7.0 16 29.44 21.02 18 25.76 -.6OneSmart n ONE ... ... ... 16.00 7.36 171 7.42 -32.0OneMain OMF ... ... 13 37.29 24.08 1362 27.90 +7.3ONEOK OKE 3.42f 5.6 45 71.99 49.65 2070 60.99 +14.1Ooma n OOMA ... ... ... 17.50 9.30 21 13.85 +15.9OppLgCap RWL .72e 1.4 ...q 55.32 48.22 47 50.17 -2.4Opp RUT n OMFS ... ... ... 28.76 24.71 26.59 +1.8OppMidCap RWK .59e .7 ...q 65.13 55.27 10 57.13 -5.9OppSmCap RWJ .59e .9 ...q 79.48 64.38 14 65.86 -5.8OppUltDiv RDIV 1.15e 3.1 ...q 39.93 33.68 195 36.65 +.2OpR1000V 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 27.07 +3.7OpIntRev n REFA ... ... ... 30.89 24.11 0 24.31 -12.7OpGlbRv n RGLB ... ... ... 30.09 25.20 25.87 -7.2Opp Rev n ESGL ... ... ... 33.09 29.22 1 30.22 -2.7OppGlRv n ESGF ... ... ... 33.63 27.80 0 28.37 -9.6OppenFin RWW .58e .9 ...q 74.63 61.19 6 63.96 -7.3OpEMRev n REEM ... ... ... 30.65 23.29 1 24.15 -13.1OppenHldg OPY .44 1.6 9 34.15 24.30 49 28.32 +5.7Oracle ORCL .76 1.6 52 53.48 42.57 13856 48.62 +2.8Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.4 ... 18.57 15.34 449 16.75 -3.7OrchidIsl ORC .96e 14.2 36 9.96 6.29 353 6.76 -27.2OrchidsPP TIS 1.40 205.9 1 15.74 .60 917 .68 -94.7OrionECarb OEC .80 ... 55 36.55 22.25 459 25.34 -1.0OrionGpHl ORN ... ... ...dd 9.83 4.22 80 4.38 -44.1Orix IX ... ... ... 100.03 75.67 21 79.59 -6.1OrmatTc ORA .53 1.0 48 70.68 45.79 129 53.31 -16.7OshRusS n OUSM ... ... ... 29.16 24.89 24 26.04 -3.7OshIntQ n ONTL ... ... ... 29.06 24.22 0 24.81 -10.3OshkoshCp OSK .96 1.4 15 100.26 51.42 499 67.11 -26.2OsiskoGl n OR .20 ... ... 12.22 7.00 581 7.78 -32.7OutfrontM OUT 1.44 7.0 18 24.44 17.27 922 20.56 -11.4OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 356 2.18 -20.4OwensMin OMI .30m 3.6 6 22.91 7.86 638 8.44 -55.3OwensCorn OC .84 1.7 16 96.52 42.88 3073 50.64 -44.9OwensIll OI .20 1.1 21 24.66 15.67 1298 17.71 -20.1OwensRM ORM .80 4.1 13 20.40 13.71 74 19.57 +22.2OxfordInds OXM 1.36 1.7 19 97.19 63.81 327 80.08 +6.5P-QPBF Engy PBF 1.20 3.2 11 53.91 28.25 1245 37.82 +6.7PBF Logist PBFX 1.96f 9.5 11 22.70 17.75 115 20.72 -1.1PCM Fund PCM .96 9.6 ...q 11.97 9.96 38 10.03 -13.3PG&E Cp PCG 2.12f 8.7 4 55.35 17.26 10687 24.30 -45.8PGT Inc PGTI ... ... 25 26.40 14.50 450 19.13 +13.5PIMCO1-3Tr TUZ .34a .7 ...q 50.45 49.70 5 49.90 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.26 50.86 62 50.99 -1.8Pim15TIPS LTPZ .42e .7 ...q 69.37 60.26 7 61.79 -10.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.25 55.39 1 55.73 -4.3PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.22 19 99.29 -1.0PimcoTR BOND 6.13e 6.1 ...q 106.67 100.80 112 101.29 -4.4Pim0-5HYCp HYS 5.21e 5.3 ...q 101.47 97.09 185 97.51 -3.0PimIGBd CORP 3.12a 3.2 ...q 105.97 97.04 31 98.11 -7.2PimShMat MINT .82e .8 ...q 101.80 101.35 1834 101.43 -.1PimIntMu MUNI 1.26 2.4 ...q 54.15 51.80 93 52.12 -2.9PimSTMun SMMU .47e .9 ...q 50.35 49.48 15 49.57 -.6Pim25yrZro ZROZ 3.07e 2.9 ...q 124.10 100.44 2 104.49 -13.9PJT Part n PJT .20 .4 ...dd 61.18 39.79 77 47.26 +3.6PLDT Inc PHI 1.60e 7.1 ... 33.09 21.58 146 22.38 -25.6PNC pfP PNCpP 1.65 6.3 ... 29.24 26.02 68 26.15 -7.6PNC pfQ PNCpQ 1.34 5.6 ... 25.49 23.48 9 23.73 -6.4PNC PNC 3.80 2.9 12 163.59 116.55 1315 132.71 -8.0PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.5 21 46.00 33.75 314 41.95 +3.7POSCO PKX ... ... ... 93.12 54.27 96 56.75 -27.4PPDAI n PPDF ... ... ... 13.09 3.82 765 6.19 -12.9PPG s PPG 1.92 1.8 19 122.07 94.37 1093 106.81 -8.6PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 6.0 ... 25.75 24.36 12 24.75 -3.3PPL Corp PPL 1.64 5.4 13 36.99 25.30 6554 30.64 -1.0PQ GrpH n PQG ... ... 30 18.69 12.88 71 14.75 -10.3PS BusPk PSB 4.20f 3.1 27 139.12 107.91 125 135.74 +8.5tPSBPk pfU PSBpU 1.44 6.1 ... 25.99 23.48 7 23.52 -6.9PSBPk pfV PSBpV 1.42 6.1 ... 26.08 22.82 6 23.33 -7.8PS BusP pfY PSBpY ... ... ... 24.78 20.89 30 21.01 -14.6PS BusP pfX PSBpX 1.31 6.1 ... 25.50 21.08 19 21.48 -15.0PS BsPk pfW PSBpW ... ... ... 25.77 21.13 10 21.41 -15.2PVH Corp PVH .15 .1 13 169.22 106.63 1149 111.69 -18.6PcrTrnd750 PTLC ... ... ...q 31.87 27.13 232 29.01 +1.3PcrTrnd450 PTMC ... ... ...q 33.96 29.04 68 31.07 -.1PcrTrnd100 PTNQ ... ... ...q 36.44 29.07 79 32.77 +8.3PacrCash n GCOW ... ... ... 34.59 28.71 7 29.23 -7.1PacrTrendp PTEU ... ... ... 33.39 25.13 43 25.49 -17.0Pacr Wlth n PWS ... ... ... 27.67 23.18 23 24.16 -4.2Pac Cash n CALF ... ... ... 32.73 24.13 42 25.23 -3.3PacDvCsh n ICOW ... ... ... 31.03 24.77 1 25.23 -14.0PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.7 5 2.95 1.53 110 1.91 -1.5PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 6.7 ... 30.81 16.50 11 22.48 -20.3PacGE pfB PCGpB 1.37 6.8 ... 28.75 15.85 2 20.26 -21.6PacGE pfC PCGpC 1.25 6.8 ... 26.90 13.51 3 18.40 -25.2PacGE pfD PCGpD 1.25 6.8 ... 26.53 13.01 1 18.41 -23.8PacGE pfE PCGpE 1.25 6.8 ... 26.80 13.51 4 18.40 -25.4PacGE pfG PCGpG 1.20 6.8 ... 26.63 12.51 17.70 -28.0PacGE pfH PCGpH 1.12 6.8 ... 26.48 12.12 4 16.60 -28.0PacGE pfI PCGpI 1.09 6.7 ... 25.57 12.51 1 16.34 -27.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 3.3 15 131.13 83.54 639 95.77 -20.6Pagsegur n PAGS ... ... ... 39.97 20.02 2437 21.91 -30.9PalatinTch PTN ... ... ... 1.59 .68 1336 .70 -18.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 39

PaloAltNet PANW ... ... ...dd 239.50 140.12 1071 166.94 +15.2PampaEng PAM ... ... ... 72.98 24.93 235 33.68 -49.9Pandora P ... ... ...dd 10.07 4.09 6246 8.54 +77.2PanhO&G PHX .16 1.0 92 23.10 16.02 13 16.58 -19.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 20.98 16.42 17.87 -7.3ParTech PAR ... ... 59 26.40 7.31 44 17.11 +83.0ParaGold n PZG ... ... 4 1.64 1.01 24 1.03 -20.4ParamtGp PGRE .40 2.8 ... 16.50 13.70 5640 14.14 -10.8Paretem rs TEUM ... ... ...dd 3.59 .54 2.25 +8.7ParkEl PKE .40 2.3 14 24.16 16.08 34 17.52 +2.8ParkHot n PK 2.20f 7.3 ... 34.27 23.91 1242 30.34 +5.5ParkNatl PRK 3.84 4.2 13 119.00 84.60 12 91.00 -12.5tParkDrl rs PKD ... ... ... 21.60 1.32 38 1.39 ParkerHan PH 3.04 1.8 20 212.80 143.00 799 164.47 -17.6ParsleyEn PE ... ... 25 33.43 20.45 4948 21.74 -26.2PartRe pfF PREpF 1.47 5.9 ... 27.26 24.53 24.75 -3.3PartRe pfG PREpG 1.63 6.4 ... 27.44 25.40 2 25.58 -4.7PartRe pfH PREpH 1.81 6.9 ... 29.54 26.16 12 26.41 -7.9PartRe pfI PREpI 1.47 6.0 ... 26.99 24.24 3 24.64 -6.2PartyCity n PRTY ... ... 10 16.95 8.24 1368 11.08 -20.6PaycomSft PAYC ... ... 92 164.08 75.39 708 120.04 +49.4PeabodyE n BTU .52 1.6 ... 47.84 31.44 829 32.31 -17.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.6 ... 12.73 8.94 333 12.16 +23.8Pebblebrk PEB 1.52 4.3 20 41.65 31.05 1353 35.24 -5.2Pebble pfC PEBpC 1.63 6.8 ... 26.05 23.72 0 23.99 -5.1tPebbleb pfD PEBpD 2.09 9.0 ... 26.21 23.10 43 23.13 -10.2Pedevco rs PED ... ... ... 4.44 .26 17 1.50 +368.8Pembina g PBA 1.56 ... 25 36.99 29.28 1112 33.30 -8.0Penney JCP ... ... ...dd 4.75 1.05 6959 1.32 -58.2PennaRE PEI .84 10.2 11 12.52 7.91 561 8.21 -31.0PenRE pfB PEIpB 1.84 8.4 ... 25.50 20.21 6 22.01 -12.6PenRE pfC PEIpC 1.80 8.3 ... 26.52 19.44 8 21.68 -16.3PenRE pfD PEIpD 1.72 8.2 ... 25.66 19.01 13 21.05 -16.2PennyMFn PFSI .47p ... 7 25.20 18.77 19.99 -10.6PennyMac PMT 1.88 9.2 21 20.92 15.38 233 20.51 +27.6Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 7 25.14 -.4PennyM pfB PMTpB ... ... ... 25.45 23.68 12 24.90 -1.1Penske PAG 1.48f 3.4 10 54.83 41.74 499 43.22 -9.7Pentair PNR .70 1.7 13 74.84 36.06 723 41.59 -41.1Penumbra n PEN ... ... ...cc 167.35 82.55 214 125.64 +33.5PerfFood n PFGC ... ... 21 39.45 27.87 573 33.80 +2.1PerkElm PKI .28 .3 31 98.33 69.21 330 80.91 +10.7PermRck n PRT ... ... ... 16.69 9.32 57 10.76 -30.6Prmian PBT .65e 9.0 20 10.30 6.95 81 7.13 -19.6PermvRoy PVL 1.45e 58.7 7 4.41 2.35 124 2.47 -21.6tPerrigo PRGO .76 1.2 ...dd 95.93 60.38 1167 61.01 -30.0Perspecta n PRSP ... ... ... 26.64 19.60 905 20.65 -15.9PetChina PTR .70e 1.0 ... 85.02 65.51 98 69.49 -.6PetrbrsA PBR/A ... ... ... 15.51 7.55 13091 13.30 +35.3Petrobras PBR ... ... ... 17.20 9.02 20459 14.37 +39.7Pfenex PFNX ... ... ...dd 8.42 2.07 27 4.55 +71.1Pzer PFE 1.36 3.2 17 45.81 33.20 18658 43.10 +19.0Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 25.8 ... 7.18 4.70 187 4.89 -16.4PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.4 20 111.25 76.21 5913 83.95 -20.5PhilipsNV PHG .88e 2.4 ... 46.67 35.09 598 37.03 -2.0Phillips66 PSX 3.20f 3.4 11 123.97 89.14 2447 93.65 -7.4Phill66LP PSXP 3.17f 6.7 15 56.48 44.40 163 47.16 -9.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.06 277 3.38 -47.9PhysRltTr DOC .92 5.4 59 19.03 14.13 3722 17.06 -3.9PiedmOfc PDM .84 4.5 9 20.57 16.69 1130 18.50 -5.7Pier 1 PIR .28 18.5 ...dd 5.92 1.36 353 1.51 -63.5PimUS Eq n MFUS ... ... ... 30.22 26.22 3 27.25 -1.3Pim IntEq n MFDX ... ... ... 28.41 23.23 15 23.71 -11.3PimEmMkt MFEM ... ... ... 28.32 21.67 9 22.70 -13.3PimcoCA PCQ .92 6.0 ...q 17.89 14.35 12 15.42 -10.7PimcoCA2 PCK .65 8.0 ...q 10.29 7.77 36 8.06 -20.7PimcCA3 PZC .72 7.6 ...q 11.05 9.10 31 9.43 -9.7PimcoCp&I PCN 1.35 8.9 ...q 19.25 14.84 156 15.16 -11.8PimCpOp PTY 1.56a 10.4 ...q 18.93 14.69 564 14.94 -9.2PimDyCrd PCI 1.97 9.0 ...q 24.65 21.61 943 21.83 -2.7PimDyInco PDI 2.65a 8.8 ...q 34.04 29.35 223 30.18 +.4PimcIncStr PFL 1.08 10.1 ...q 12.54 10.50 67 10.66 -8.8tPimIncStr2 PFN .96 9.9 ...q 10.87 9.62 247 9.67 -7.3PimStPls PGP 2.20 17.5 ...q 16.40 12.34 15 12.54 -18.5PimcoHiI PHK 1.24 15.5 ...q 9.04 7.34 298 8.01 +7.4tPimIncOpp PKO 2.28a 9.4 ...q 27.98 24.17 59 24.24 -6.4PimcoMuni PMF .98 8.0 ...q 13.50 12.15 42 12.24 -5.8PimcoMu2 PML .78 6.1 ...q 13.56 11.80 87 12.74 -3.3PimcMu3 PMX .75 6.9 ...q 11.94 10.76 31 10.90 -5.9PimcoNY PNF .68 6.0 ...q 12.98 10.98 17 11.40 -10.8PimcoNY2 PNI .80 7.3 ...q 12.28 10.37 17 10.84 -9.7PimcNY3 PYN .63 7.4 ...q 10.25 8.26 19 8.47 -14.6PimcoStrIn RCS .96 10.7 ...q 10.31 8.65 83 9.01 -1.9PinWst PNW 2.95f 3.4 20 92.30 73.41 919 87.54 +2.8tPionDvrsHi HNW 1.38 10.2 ...q 15.84 13.56 18 13.59 -13.7PionEnSvc PES ... ... ...dd 6.35 1.90 256 2.79 -8.5tPionFltRt PHD .72 6.9 ...q 11.80 10.43 60 10.44 -9.0tPionHiIn PHT 1.14 13.6 ...q 9.89 8.39 118 8.39 -13.6PioMuAdv MAV .84 8.2 ...q 11.69 10.18 126 10.28 -9.6PioMunHi MHI .84 7.9 ...q 12.01 10.65 118 10.68 -9.9PioNtrl PXD .32 .2 ...cc 213.40 140.54 1281 153.96 -10.9PiperJaf PJC 1.50f 2.1 ...dd 99.80 66.12 44 70.21 -18.6PitnyBw PBI .75 9.5 5 14.80 6.43 1118 7.91 -29.2PitnyBw 43 PBIpB 1.67 7.6 ... 25.24 22.00 23 22.21 -8.9PivotSft n PVTL ... ... ... 31.24 15.11 542 17.58 +11.8PlainsAAP PAA 1.95 9.0 35 27.70 18.38 2074 21.78 +5.5PlainsGP rs PAGP 1.70 ... 41 27.00 19.38 1387 20.80 -5.2PlanetFit n PLNT ... ... 2 57.66 28.98 755 52.35 +51.2PlanetGrn PLAG ... ... ... 11.51 .13 128 4.01 +2178.4Plantron PLT .60 1.2 16 82.28 46.52 656 50.15 -.5PlatfmSpc PAH ... ... 15 13.54 9.09 2178 10.99 +10.8PlatGpM rs PLG ... ... 1 .58 .08 2353 .14 -52.3PlayAGS n AGS ... ... ... 32.80 16.66 97 19.84 +7.2PlymInd n PLYM 1.50 12.2 ...dd 18.98 10.95 12 12.26 -33.7tPlymInd pfA PLYMpA 1.88 8.4 ... 26.07 22.51 0 22.32 -11.3PolarStarR PSRT ... ... ... Polaris PII 2.40 2.6 22 137.66 84.63 359 94.09 -24.1PolyMet g PLM ... ... ...dd 1.36 .60 204 .81 -5.8PolyOne POL .78f 2.3 15 47.48 30.03 255 33.24 -23.6PortGE POR 1.45 3.1 21 49.85 39.02 523 47.31 +3.8PostHldg POST ... ... 24 101.43 70.66 714 93.18 +17.6PowrREIT PW ... ... ...dd 6.92 5.50 5.96 -3.2PwREIT 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 78.69 -11.3PwSBMetS BOS ... ... ...q 22.02 13.07 19.07 -3.7PSBMetDL BDD ... ... ...q 11.60 6.52 1 6.92 -34.3PSBMetDS BOM ... ... ...q 12.41 4.24 9.46 +27.5PSCrudeLg OLO ... ... ...q 7.17 4.20 5.07 -.5PSCrudeSh 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 1060 2.56 -15.2PfdAptCm APTS 1.02 6.8 ...dd 21.98 13.60 137 15.11 -25.4Prestige rs PBH ... ... 3 48.24 27.84 223 37.87 -14.7Pretium g PVG ... ... ... 11.90 6.17 1509 7.78 -31.8Primerica PRI 1.00 .9 14 128.35 90.05 100 114.90 +13.1tPrinEdgAIn YLD .75e ... ...q 41.93 39.21 2 39.07 -5.4PrinActGl GDVD ... ... ... 29.52 25.09 0 25.96 -7.3Prin Cont n PVAL ... ... ... 27.51 24.44 25.16 -1.3Prn MegC n USMC ... ... ... 28.66 24.58 8 26.44 +.7PrinSpec n PREF ... ... ... 101.05 92.21 2 92.48 -7.8PrincREstI PGZ 1.32m 7.9 ...q 18.85 16.21 18 16.75 -2.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.9 23 63.45 34.95 101 43.40 -24.1ProLogis PLD 1.92 2.9 28 68.20 58.28 1882 66.92 +3.7ProPetr n PUMP ... ... ... 22.88 14.00 623 18.30 -9.2PrShtDow 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 38.69 874 41.98 ProUltMC s MVV ... ... ...q 47.07 34.71 19 36.91 PrUltQQQ s QLD ... ... ...q 102.51 67.48 1504 73.47 +.2ProUltSP s SSO .40e .4 ...q 129.98 97.35 1494 104.66 -4.4PrUShCnG SZK ... ... ...q 17.35 12.80 0 15.73 +15.6ProShtHY SJB ... ... ...q 23.91 22.45 48 23.22 +.4ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.7 ...q 85.80 65.00 3 68.41 -18.2Pro7-10yrT UST .42e .8 ...q 58.34 51.12 10 52.84 -8.0ProSShOG DDG ... ... ...q 25.56 20.60 14 23.10 +.5ProSShFn rs SEF ... ... ...q 24.40 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 63.01 25 65.03 -2.6ProUltTl s LTL ... ... ...q 50.54 34.92 36.10 -16.4ProHdgRep HDG ... ... ...q 46.26 43.36 5 44.06 -2.8ProUltEM EET ... ... ...q 114.48 57.30 19 64.21 -31.7tProRaLS RALS .62e 1.7 ...q 38.00 35.36 3 36.48 -3.0ProUSL7-10T PST ... ... ...q 23.95 21.30 29 23.19 +7.6ProShtEafe EFZ ... ... ...q 28.96 23.78 33 28.24 +10.8ProShtEM EUM ... ... ...q 21.76 16.23 1831 20.26 +12.9ProUltEaf s EFO ... ... ...q 50.26 32.91 1 34.10 ProUEurop UPV ... ... ...q 66.95 42.39 0 43.39 -26.0ProShtBM SBM ... ... ...q 20.35 16.90 19.48 +10.2ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 16 64.15 -2.7ProUltFin s UYG ... ... ...q 47.86 35.78 94 38.66 ProShtRE REK ... ... ...q 17.94 15.05 3 15.65 -1.1ProShtChi50 YXI ... ... ...q 22.09 16.42 4 20.46 +6.4ProUltSem s USD ... ... ...q 54.11 29.31 21 31.21 ProUltUt s UPW ... ... ...q 54.03 37.86 8 49.58 +5.4PrUltTech s ROM ... ... ...q 124.42 79.37 78 85.57 -2.5ProUltJpn s EZJ ... ... ...q 50.46 33.19 6 34.38 ProUltO&G DIG .46e 1.4 ...q 47.42 30.30 224 31.74 -19.8ProUltInd s UXI ... ... ...q 83.64 57.82 1 61.87 -15.3 PrUltHCr s RXL .63e .6 ...q 118.30 79.39 12 99.80 +13.1ProUCnsSv s UCC ... ... ...q 111.63 71.74 1 86.52 +6.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 39.98 -18.4ProUBasM UYM .15e .3 ...q 82.75 50.04 2 55.44 -25.1PrUlPR2K s URTY ... ... ...q 114.27 65.10 141 68.80 -16.4PUltM400 s UMDD .03e ... ...q 138.31 88.00 92.81 -20.6ProUltSC s SAA ... ... ...q 134.63 89.86 0 98.00 -2.7ProUPD30 s UDOW ... ... ...q 116.82 76.16 710 84.70 -10.2ProUlR2K s UWM ... ... ...q 89.24 61.29 265 64.28 -9.0ProSht20Tr TBF ... ... ...q 24.43 21.62 168 23.81 +8.9PUltSP500 s UPRO ... ... ...q 58.95 38.87 3866 42.17 ProUChin50 XPP ... ... ...q 113.86 53.90 9 62.13 -25.9PrUSSilv s ZSL ... ... ...q 45.75 28.95 30 42.26 +34.6PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 1412 31.67 +36.8PS ShCrd rs OILD ... ... ... 55.20 31.56 35.52 PS Crde n OILU ... ... ... 75.00 23.12 814 25.42 -31.7PrUCrude rs UCO ... ... ...q 39.36 18.34 4092 19.55 -16.6PrUltYen rs YCL ... ... ...q 65.77 53.53 1 54.47 -5.2PrSUltNG rs BOIL ... ... ...q 40.35 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 35 25.55 +20.8PrUltSilv AGQ ... ... ...q 36.55 21.74 63 23.33 -31.1PrUltShN s KOLD ... ... ...q 52.12 10.60 573 12.23 -69.2ProUShGld GLL ... ... ...q 86.21 63.08 2 79.30 +14.7PrSUShAus CROC ... ... ...q 55.51 42.20 2 51.98 +13.7PrUltShYen YCS ... ... ...q 79.34 64.93 22 78.04 +4.1ProSUltGold UGL ... ... ...q 44.38 31.92 57 34.33 -15.6ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 28.89 12.29 4430 23.18 -5.6ProShtEuro EUFX ... ... ...q 43.57 38.37 6 43.15 +7.9ProUltEuro ULE ... ... ...q 18.97 14.66 4 15.00 -14.1ProUShEuro EUO ... ... ...q 25.02 19.46 32 24.37 +15.0ProctGam PG 2.87 3.1 23 94.81 70.73 8911 91.41 -.5ProgsvCp PGR .69e 1.1 26 73.69 50.79 3361 63.69 +13.1ProsHldg PRO ... ... ...dd 41.10 23.67 148 31.08 +17.5ProShtQQQ PSQ ... ... ...q 36.74 28.99 2242 33.58 -5.6ProShSP rs SH ... ... ...q 31.77 27.08 4492 29.93 -.8PrUShSP rs SDS ... ... ...q 45.27 32.53 4790 39.40 -4.0PrUShDow rs DXD ... ... ...q 39.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 3 19.20 +2.4PUShtQQ rs QID ... ... ...q 56.76 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 471 31.09 -3.9PrUShD3 rs SDOW ... ... ...q 23.36 13.54 4820 17.49 -10.3PUltShtF rs FINZ ... ... ...q 10.20 6.46 6 8.17 +.8PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 7 17.06 +22.0ProUShL20 TBT ... ... ...q 41.70 33.06 1688 39.57 +17.1PrShR2K rs RWM ... ... ...q 45.09 36.82 455 42.76 +1.2PrUShHC rs RXD ... ... ...q 32.14 21.36 0 23.73 -21.1PrUShCnS rs SCC ... ... ...q 27.50 16.35 10 20.65 -14.7PrUShRE rs SRS ... ... ...q 37.33 26.08 11 27.89 -4.6PUShtR2K TWM ... ... ...q 19.78 13.00 987 17.39 -.4PrUShtSC SDD ... ... ...q 17.56 10.94 2 14.59 -6.5PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 7 33.49 PUShtIndl SIJ ... ... ...q 19.18 13.48 2 17.73 +5.3PS OnlSt n CLIX ... ... ... 51.84 37.63 5 40.87 +4.0PrShtSmC SBB ... ... ...q 36.32 29.00 0 33.52 -2.3PUPShtMC SMDD ... ... ...q 12.40 7.66 2 10.49 +4.6PrSh K1 n OILK ... ... ... 28.82 19.95 13 20.52 -5.2PUShtEur EPV ... ... ...q 39.35 26.83 8 37.74 +21.8PUShtSPX rs SPXU ... ... ...q 52.28 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 32.00 22.75 3 30.70 +16.1ProSPDvA NOBL 1.00e 1.6 ...q 68.51 57.45 399 64.04 PUltShEafe EFU ... ... ...q 28.86 19.90 13 27.53 +20.8PrUGMin rs GDXX ... ... ...q 47.81 21.89 3 27.50 -34.6PrUltBra rs UBR ... ... ...q 107.88 42.35 1 66.31 -15.1PrSht20yTr TTT ... ... ...q 33.06 25.65 12 30.52 +14.7ProGblInf TOLZ 1.63e 4.1 ...q 44.20 39.30 18 40.22 -6.2PUltShOG DUG ... ... ...q 45.82 27.88 62 39.02 +5.4PS MngdF FUT ... ... ... 40.79 39.00 40.42 +.4PrGPrEq bt PEX 1.53e 4.6 ...q 41.84 32.73 3 33.10 -7.6ProEurDiv EUDV .15p ... ...q 44.13 37.70 37.95 -9.1PHYIntH bt HYHG 3.16 4.8 ...q 69.64 64.92 9 65.42 -2.7ProSPxTch SPXT .23p ... ...q 56.14 50.00 1 51.22 -2.0ProSPxHC SPXV .24p ... ...q 60.55 54.31 1 55.04 +1.1ProMerger MRGR .12e .3 ...q 36.92 34.73 1 36.42 +.4ProSPxFin SPXN .23p ... ...q 59.89 52.71 0 54.00 -.5ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 55.67 -1.4PrUltPFn FINU .29e .4 ...q 134.30 69.34 24 77.97 -26.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 63 73.17 -5.0ProSht7-10y TBX ... ... ...q 29.79 28.12 2 29.35 +3.7ProUShHm 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 22 55.47 +1.7ProSR2KDv SMDV .47e ... ...q 60.37 51.18 97 57.80 +4.7PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.00 0 73.45 -4.5ProUltHY UJB 1.72e 2.7 ...q 68.43 62.89 64.82 -1.1PrUShtUtl SDP ... ... ...q 31.15 21.19 6 22.22 -11.9PrUltShtTc REW ... ... ...q 17.75 10.55 26 14.21 -13.7PrUShtFn SKF ... ... ...q 23.16 17.93 37 21.10 +1.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 22.48 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 38.91 36.65 0 36.69 -3.5Pro30BEI RINF .58e 2.0 ...q 30.08 27.34 54 28.65 +3.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 48.85 1 53.09 -9.4ProCdNASh WYDE ... ... ...q 33.45 31.66 1 32.44 +.1Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.13 24.09 8 24.99 -3.5ProspBcsh PB 1.64f 2.4 17 79.20 60.15 254 68.41 -2.4Protalix PLX ... ... ...dd .83 .38 132 .42 -36.8ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 166.60 85.76 88 121.12 +17.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84 3.4 16 29.12 22.22 148 24.68 -8.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 4.0 9 127.14 89.10 1907 91.04 -20.8Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.9 ... 26.09 24.00 11 24.54 -2.8PrudtlF 53 PRH 1.43 5.8 ... 25.80 23.85 27 24.44 -3.4PruSDHiY GHY 1.32 9.8 ...q 14.56 13.70 13.44 -6.7PruUK pf PUKp 1.69 6.6 ... 27.17 25.45 6 25.61 -2.2PruUK pfA PUKpA 1.63 6.4 ... 26.99 25.35 7 25.55 -2.1Prud UK PUK 1.49e 3.8 ... 55.36 37.85 177 39.41 -22.4PruShHiY ISD 1.32 9.6 ...q 15.02 13.98 13.72 -7.1PSEG PEG 1.80 3.4 18 56.68 46.19 3404 53.50 +3.9PubStrg PSA 6.80 3.3 23 234.90 180.48 678 208.70 -.1PubSt pfU PSApU 1.41 5.9 ... 25.55 23.58 13 23.85 -5.1PubSt pfV PSApV 1.34 5.9 ... 25.67 22.53 23 22.75 -9.8PubSt pfW PSApW 1.30 5.9 ... 25.60 21.38 9 22.12 -11.5PubSt pfX PSApX 1.30 5.9 ... 25.60 21.84 6 22.08 -11.6PubSt pfY PSApY 1.59 6.3 ... 27.09 25.16 8 25.36 -4.7PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.00 15 25.40 -4.0PubSt pfG PSApG ... ... ... 25.63 21.57 26 22.49 -9.9PubSt pfF PSApF 1.29 5.8 ... 25.69 21.57 13 22.31 -10.8PubSt pfE PSApE 1.23 5.8 ... 25.48 20.89 18 21.14 -15.1PubSt pfD PSApD 1.24 5.8 ... 25.41 21.14 17 21.39 -14.5PubSt pfC PSApC ... ... ... 26.45 21.90 14 22.30 -12.4PubSt pfB PSApB ... ... ... 26.69 22.83 27 23.25 -9.5PubSt pfA PSApA 1.47 5.9 ... 27.79 24.65 12 25.11 -5.4PulteGrp PHM .36 1.4 15 35.21 20.64 5472 25.66 -22.8PureStrg n PSTG ... ... ...dd 29.14 15.81 5904 16.91 +6.6PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.4 ...q 7.58 6.54 158 6.79 -8.4PMIIT PIM .31 7.0 ...q 4.86 4.34 110 4.45 -6.7PMOT PMO .71 6.4 ...q 12.72 10.85 82 11.17 -9.6tPPrIT PPT .31 6.4 ...q 5.50 4.84 662 4.84 -9.2Puxin n NEW ... ... ... 35.00 5.06 145 5.71 -72.8PyxusInt PYX ... ... ...dd 52.43 12.00 515 13.63 +2.9PzenaInv PZN .41e 4.0 20 13.15 8.61 23 10.27 -3.7Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 424 49.74 +35.0QEP Res QEP .08 .9 26 13.77 7.04 6579 8.97 -6.3QIAGEN QGEN ... ... 36 39.45 30.78 850 34.11 +10.3QTS RltTr QTS 1.64 4.4 ...dd 58.95 31.58 414 37.49 -30.8QTS Rlt pfA QTSpA 1.78 7.2 ... 25.84 24.35 1 24.65 QTS Rlt pfB QTSpB 1.63 1.7 ... 106.39 94.62 1 96.53 tQuadGrph QUAD 1.20 7.7 8 31.29 15.08 737 15.52 -31.3QuakerCh KWR 1.48 .7 40 211.14 137.95 21 200.20 +32.8QuanexBld NX .32f 2.0 20 24.60 14.68 142 15.75 -32.7QuantaSvc PWR ... ... 23 40.11 30.26 818 34.01 -13.0QntmDSS rs QTM ... ... 29 6.56 1.58 257 2.28 -59.5Qu Insp100 n BIBL ... ... ... 29.74 24.06 5 25.12 -3.7QnForSm n FFSG ... ... ... 27.44 24.18 5 24.77 -4.0QnForTcG n FFTG ... ... ... 26.55 22.85 27 23.38 -8.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.64 85 26.20 -4.2InspCpBd n IBD ... ... ... 28.29 23.80 12 24.40 -3.3QuaInsp n ISMD ... ... ... 31.78 24.65 8 26.19 -1.0QuaInsLg n BLES ... ... ... 30.44 25.23 7 26.42 -7.1FormInco n FFTI ... ... ... 27.57 23.46 32 23.50 -5.8FrmHdGr n FFHG ... ... ... 30.36 25.76 5 26.57 -3.5tQuanReal n QXRR ... ... ... 26.19 22.76 164 22.71 -10.1QuanDyn n XUSA ... ... ... 31.07 27.08 28.98 +3.8tQuanMulT n QXTR ... ... ... 26.83 24.56 2 24.46 -6.0tQuanMulIn n QXMI ... ... ... 26.53 24.31 191 24.36 -5.2QuanGrw n QXGG ... ... ... 29.27 26.36 1 27.77 -.1Qudian n QD ... ... ... 21.47 4.00 11227 5.87 -53.2QstDiag DGX 2.00 2.1 17 116.49 90.31 978 93.21 -5.4QuintEn n QES ... ... ... 10.67 5.36 10 6.18 -31.3QuormHl n QHC ... ... ...dd 10.00 3.80 74 4.01 -35.7QuotientTc QUOT ... ... ...dd 15.98 10.35 424 11.89 +1.2Qwest 54 CTV 1.72 7.1 ... 25.20 20.64 13 24.15 +2.6Qwest53 CTY 1.53 7.3 ... 23.79 18.66 27 20.87 -5.1Qwest 25 CTZ 1.66 7.1 ... 24.87 20.17 11 23.33 +3.0Qwest 56 CTAA ... ... ... 26.26 21.51 16 24.70 Qwest57 n CTDD ... ... ... 24.88 20.51 45 22.80 -.3Qwest56 n CTBB ... ... ... 24.13 19.86 42 21.97 -2.4R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX plc s RELX .54e 2.6 ... 24.03 19.23 958 20.78 -12.3RH RH ... ... 24 164.49 74.50 541 109.01 +26.4RLI Corp RLI .88 1.2 30 79.98 56.94 148 73.78 +21.6RLJ LodgT RLJ 1.32 6.7 14 23.97 18.68 828 19.78 -10.0RLJ Lod pfA RLJpA .49 1.9 ... 27.92 25.19 14 25.47 -5.7RPC RES .40 2.8 19 27.07 12.86 883 14.09 -44.8RPM RPM 1.40f 2.2 30 68.13 46.36 575 63.63 +21.4RTW Retl RTW ... ... 44 5.55 1.96 3.55 +24.1RYB Edu n RYB ... ... ... 28.50 6.70 506 7.95 -52.9RadianGrp RDN .01 .1 11 23.49 14.06 1127 18.42 -10.6RadiantLog RLGT ... ... 34 6.15 3.46 91 5.75 +25.0RadLog pfA RLGTpA 2.44 9.6 ... 26.51 23.56 4 25.44 -1.7RafaelHl n RFL ... ... ... 10.31 3.05 8 8.18 +66.9RLauren RL 2.50 2.2 17 147.79 88.80 956 114.80 +10.7RamcoG RPT .88 6.5 14 15.00 11.15 13.61 -7.6RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 54.18 -6.0RangeRs RRC .08 .5 17 18.93 11.93 5507 16.09 -5.7RngrEnS n RNGR ... ... ...dd 11.39 6.35 2 7.60 -17.7RJamesFn RJF .88f 1.2 16 102.17 71.93 702 76.10 -14.5RayAdvM RYAM .28 1.9 7 22.96 11.65 500 14.54 -28.9RayAdv pfA RYAMpA 2.00 1.9 ... 157.11 88.40 0 104.09 -27.7Rayonier RYN 1.08 3.4 34 39.73 29.27 245 31.59 -.1Raytheon RTN 3.47 2.0 25 229.75 165.00 1532 172.28 -7.9ReadyCap n RC 1.60f 11.0 30 17.30 13.55 96 14.57 -3.8ReadyC23 RCA 1.75 7.0 ... 26.58 24.58 25.17 -1.9 ReadyC21 RCP 1.63 6.5 ... 25.85 25.15 3 25.27 -1.6RealityETF DIVY .46p ... ...q 32.15 25.55 6 26.36 +1.1RltDvcDiv LEAD ... ... ...q 34.85 30.25 5 31.21 -2.3RealDivc n DFND ... ... ...q 28.64 25.99 0 27.15 -.4RealDivG n GARD ... ... ...q 26.84 23.26 5 23.67 -5.3Realogy RLGY .27p 1.5 11 28.07 16.85 1583 18.07 -31.8RltyInco O 2.41 3.8 36 64.56 47.25 1813 63.59 +11.5ReavesUtl UTG 1.82 6.0 ...q 31.77 27.13 136 30.29 -2.1ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... ...cc 177.70 115.31 1659 173.10 +44.1RedLionH RLH ... ... ...dd 14.75 7.80 66 8.68 -11.9RedwdTr RWT 1.20 7.3 12 17.50 14.32 922 16.55 +11.7Reeds REED ... ... ... 3.95 1.30 12 2.54 +63.9RegalBel RBC 1.12 1.5 13 86.75 67.84 186 76.71 +.1RegalEnt RGC .88a 3.8 24 23.17 15.46 22.99 -.1RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 .88 .10 131 .15 -12.9RegHlt pfA RHEpA 2.72 117.7 ... 11.70 1.25 0 2.31 -71.1RegnlMgt RM ... ... 12 37.21 22.78 17 27.44 +4.3RegionsFn RF .56 3.5 14 20.21 15.42 12624 15.82 -8.4Regions pfA RFpA 1.59 6.3 ... 25.89 24.97 32 25.29 -.2Regns pfB RFpB 1.59 6.1 ... 29.72 25.60 115 25.89 -8.9Regis Cp RGS ... ... 18 22.40 14.31 200 17.41 +13.3ReinsGrp RGA 2.40f 1.6 13 165.12 127.84 277 145.93 -6.4ReinsGp42 RZA 1.55 6.0 ... 28.77 25.80 10 26.05 -5.3ReinsG56 n RZB 1.44 5.8 ... 28.96 24.75 9 24.87 -11.1RelStlAl RS 2.00 2.5 18 97.41 74.12 348 79.85 -6.9RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 2.4 37 61.27 29.73 199 33.24 -31.5RenaisIPO IPO .02e .1 ...q 31.67 24.42 2 25.51 -9.6RenIntIPO IPOS .24e 1.2 ...q 27.06 19.74 19.99 -18.0RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 303 129.24 +2.9RenRe prE RNRpE 1.34 5.8 ... 25.70 22.51 17 23.15 -8.0RenRe prC RNRpC 1.52 6.0 ... 26.00 24.90 2 25.15 -1.4ReneSola rs SOL ... ... ... 3.79 1.31 9 1.52 -42.9RennFund RCG ... ... ...q 2.20 1.13 31 1.50 -.3Renren rs RENN ... ... ...dd 3.19 .73 87 1.50 +58.7sRepubSvc RSG 1.50f 2.0 35 77.06 60.26 2588 76.62 +13.3ResidioTc n REZI ... ... ... 28.67 18.77 1078 19.68 -23.8ResMed RMD 1.48f 1.4 50 116.64 82.81 659 102.85 +21.4ResolEn rs REN ... ... ... 39.28 24.60 1050 34.33 +9.1ResoluteF RFP ... ... ...dd 15.75 7.40 295 11.04 -.1RestBrnds QSR 1.80 3.3 18 66.53 52.06 1517 55.03 -10.5RetailProp RPAI .66 5.5 13 13.60 10.84 1343 12.00 -10.7RetailVal n RVI ... ... ... 38.00 27.30 73 28.75 -11.2RetractTc RVP ... ... ...dd 1.08 .61 26 .66 -3.1RevGp n REVG .20 1.8 12 33.15 10.19 158 11.37 -65.0Revlon REV ... ... ...dd 29.62 14.00 220 27.16 +24.6RexAmRes REX ... ... 9 92.38 66.67 13 69.16 -16.5RexahnPh rs RNN ... ... ...dd 2.70 1.03 49 1.12 -44.6RexfordIR REXR .64 2.0 50 33.54 26.32 641 32.68 +12.1RexfdIn pfA REXRpA ... ... ... 26.41 22.23 1 22.86 -11.1RexfInR pfB REXRpB 1.47 6.6 ... 25.15 21.85 22.25 -10.3Rexnord RXN ... ... 20 32.11 23.75 197 27.75 +6.6Rexnrd pfA RXNpA ... ... ... 66.84 52.51 1 59.14 +1.1RingCentrl RNG ... ... ...dd 98.15 43.85 1022 71.41 +47.5RingEngy REI ... ... ...dd 17.35 6.75 615 7.54 -45.8RioTinto RIO 2.27e 4.6 ... 60.72 45.62 1079 49.71 -6.1RitchieBr RBA .72f 2.1 39 38.77 25.50 256 34.34 +14.7RiteAid RAD ... ... ... 2.55 .98 9715 1.10 -44.2RivrnOpp n RIV 1.68 10.4 ... 21.63 16.00 55 16.18 -19.2Rivrnrth rt RIV/rw ... ... ... Riv/Doubl n OPP ... ... ... 18.59 15.35 104 15.95 -13.2RoadrnTrn RRTS ... ... 1 8.77 .41 237 .59 -92.3tRoanResc n ROAN ... ... ... 16.30 11.26 561 11.09 RobtHalf RHI 1.12 1.9 21 79.91 51.35 1073 58.68 +5.7RockwlAut ROK 3.88f 2.3 25 209.38 153.67 719 169.67 -13.6RockColl COL 1.32 1.0 20 142.61 125.04 1205 129.68 -4.4RogCm gs RCI 1.57 ... 13 54.95 43.11 244 52.76 +3.6Rogers ROG ... ... 33 184.00 105.60 61 118.05 -27.1Rollins s ROL .56 .9 74 64.39 44.71 738 60.31 +29.6Roper ROP 1.85f .6 27 312.65 252.23 230 288.51 +11.4RosettaStn RST ... ... ...dd 21.54 11.05 99 16.12 +29.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 20.87 10.94 1174 15.08 -3.7RBCda pfT RYpT 1.69 ... ... 35.33 27.94 3 32.50 +8.6RoyalBk g RY 3.92f ... ... 87.10 69.99 1160 72.39 -11.3RBScotlnd RBS ... ... ... 8.74 5.43 1861 5.55 -27.4RBSct 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 24.83 61 25.13 -1.3RylCarb RCL 2.80f 2.6 14 135.65 97.48 1198 107.37 -10.0RoyDShllB RDS/B 3.76 5.9 96 76.99 61.36 1501 63.56 -6.9RoyDShllA RDS/A 3.76 6.1 93 73.86 59.64 3656 61.64 -7.6RoyceGVal RGT .10e ... ... 11.73 9.13 19 9.22 -14.7RoyceMC RMT .63e 7.5 ...q 10.68 8.30 96 8.42 -10.8Royce RVT 1.22e 9.0 ...q 17.18 13.40 315 13.57 -16.1RubiconPrj RUBI ... ... ...dd 4.89 1.48 290 4.53 +142.2Rudolph RTEC ... ... 12 34.55 19.05 95 19.84 -17.0Ryder R 2.16 4.0 12 90.26 51.26 420 53.43 -36.5RyersonH RYI ... ... 30 12.95 7.85 103 8.34 -19.8RymanHP RHP 3.40 4.5 16 90.02 66.35 254 75.91 +10.0S -S&P Glbl SPGI 2.00 1.1 26 217.31 160.56 1397 177.64 +4.9SAP SE SAP 1.31e 1.3 ... 127.16 98.83 891 101.51 -9.7SCANA SCG .50 1.1 11 49.40 33.61 2164 43.63 +9.7SCE TrV n SCEpK ... ... ... 29.09 19.57 44 22.65 -14.3SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.8 ... 25.75 17.02 85 18.76 -22.4SCE Tr pfH SCEpH 1.44 6.4 ... 28.49 20.69 51 22.45 -17.0SCETr pfJ SCEpJ 1.34 6.1 ... 27.99 19.05 16 21.84 -15.3SCE Tr pfL SCEpL 1.25 6.7 ... 25.40 17.16 76 18.60 -22.6SiteCtr rs SITC .80 7.0 7 30.16 11.11 1769 11.47 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 23 64.47 +1.0SK Tlcm SKM ... ... ... 28.97 22.66 516 27.22 -2.5SLGreen SLG 3.25 3.5 33 106.54 89.46 506 92.69 -8.2SL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.28 109 24.52 -2.2SM Energy SM .10 .5 ...dd 33.76 16.11 1762 21.06 -4.6Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 269.28 233.20 4248 244.65 -1.1SpdrGold GLD ... ... ...q 129.52 111.06 8834 115.86 -6.3SpdrStxx50 FEU 1.24e 4.0 ...q 38.51 30.56 21 31.34 -12.8SpdrNoANR NANR ... ... ...q 37.79 30.27 17 31.67 -10.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 2.0 ...q 96.40 82.59 1 84.30 -6.1SpdrEuro50 FEZ 1.18e 3.4 ...q 44.23 34.16 5798 34.85 -14.4Spd MsciCh XINA ... ... ... 26.62 16.12 0 17.86 -25.3S&PEAsia GMF 1.81e 2.0 ...q 116.07 83.98 92 90.68 -13.3SpdSol UK ZGBR 1.33e 2.7 ...q 56.39 47.19 1 48.65 -9.7Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 2.2 ...q 70.20 53.80 53.86 -17.8SpdSolJpn ZJPN .85e 1.2 ...q 83.54 70.70 0 72.46 -7.9SpdSolCda ZCAN 1.61e 2.9 ...q 62.76 53.75 2 55.15 -9.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.1 ...q 69.46 52.84 1 53.72 -16.0S&PChina GXC 1.31e 1.5 ...q 123.91 81.76 65 89.61 -16.4SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 71.99 3 72.93 -3.3SpdrEMQu QEMM 1.31e 2.3 ...q 69.92 52.75 10 56.12 -13.0SpdrEafeSt QEFA 1.62e 2.7 ...q 68.94 57.81 34 59.38 -8.7SpdrGblDv WDIV 3.11e 4.0 ...q 74.14 63.50 11 65.43 -7.6SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 73.08 5 74.27 -5.8SpdEMkt s SPEM ... ... ...q 42.47 30.94 302 33.19 -13.0SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 27.82 197 29.89 -9.0SpdrGlbNR GNR .93e 2.1 ...q 53.32 44.35 167 45.17 -7.9Spd 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 43.96 181 46.94 -4.0SpdrEMSmC EWX 1.00e 2.3 ...q 55.81 39.73 60 42.57 -18.1SpdrIntDiv DWX 2.22e 6.1 ...q 42.92 34.94 48 36.31 -11.9Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.3 ...q 42.01 33.33 165 34.48 -11.6SpdrSPGbl GII 1.63e 3.5 ...q 53.30 45.90 8 46.68 -9.9SpdrIntRE RWX 1.25e 3.4 ...q 42.54 36.15 380 37.09 -8.4SpdrIntlSC GWX 3.63e 1.6 ...q 37.99 29.54 292 30.43 -14.2SpdrWldxUS SPDW .79e 2.8 ...q 33.84 27.31 723 27.99 -11.7SP Mid MDY 2.94e .9 ...q 374.10 321.61 1174 333.00 -3.6S&P500ETF SPY 4.13e 1.6 ...q 293.94 252.92 73840 265.02 -.7SpdrRRtn RLY .44e 1.8 ...q 27.62 24.18 74 24.48 -7.4SpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.61 2 31.77 -5.5SpdrGblAll GAL 1.04e 2.7 ...q 40.37 35.57 18 36.10 -5.7tSpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.53 1589 46.45 -1.5SpdrUShBd ULST .16 .4 ...q 40.82 40.15 8 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 5 75.56 +1.3SpdrDblTac TOTL 1.17e ... ...q 48.99 46.63 794 47.09 -3.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 62.32 4 64.73 -2.3SpdrGroEq SYG 1.85e .8 ...q 87.50 74.08 1 75.50 -5.0SpdrBiot s XBI .44e .6 ...q 101.55 73.97 4789 77.87 -8.2Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 933 95.18 +.7SpdrGbDow DGT 1.52e 1.9 ...q 91.75 77.64 1 79.95 -6.5SpdrHome XHB .15e .4 ...q 47.20 31.82 2830 34.42 -22.2SpdrS&PBk KBE .53e 1.2 ...q 52.00 40.31 2115 42.84 -9.5SpdrS&PCM KCE .91e 1.7 ...q 62.51 50.13 5 52.25 -9.8SpdrS&PIn s KIE ... ... ...q 32.78 28.87 595 30.30 -1.3Spd LgCap s SPLG ... ... ...q 34.47 29.65 335 30.97 -1.1SpdrLCpG s SPYG ... ... ...q 38.55 31.69 962 33.89 +2.7SpdrLCapV s SPYV ... ... ...q 32.54 28.45 791 29.38 -4.2Spd MidC s SPMD ... ... ...q 37.08 31.17 325 32.55 -2.4SpdMCpG s MDYG ... ... ...q 57.23 48.50 124 50.09 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 63 49.36 SpdrNY Tch XNTK .41e .5 ...q 98.30 77.61 25 79.88 -4.7SpdrSemi s XSD .16e .2 ...q 79.40 62.28 49 67.32 -3.6SpdrSCp s SLYG ... ... ...q 70.00 53.68 230 59.17 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 169 60.70 SpdrRs3K s THRK ... ... ...q 36.63 31.39 358 32.82 -1.2SpdrWilRE RWR 2.90e 3.1 ...q 98.11 81.59 103 93.17 -.6SpdrShTTr SPTS .27 .9 ...q 30.06 29.33 871 29.46 -1.4SpFcStIn n XITK ... ... ... 107.00 76.68 9 85.44 +9.4SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 109.69 96.52 99.93 -2.0SpdrScored CBND .99 3.3 ...q 32.45 29.74 2 30.29 -6.1SpdrIntCBd IBND .14e .4 ...q 36.87 32.39 21 32.52 -8.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 868 30.65 -.1SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 194 55.39 -.5SpdrWFPf PSK 2.59e 6.3 ...q 45.19 40.61 84 40.80 -7.4SpdrBarITB BWZ .01e ... ...q 33.49 30.41 64 30.78 -4.2SpdrBarcCv CWB 3.55e 4.5 ...q 54.99 48.72 1024 49.96 -1.3SpdrLTBd s SPLB ... ... ...q 28.77 24.80 115 25.01 -12.6SpdrITBd SPIB .92 2.8 ...q 34.43 32.72 384 32.90 -3.9SpdrBarMBB MBG .83 3.3 ...q 26.24 24.76 12 25.00 -3.9SpdrEMBd EBND ... ... ...q 30.91 25.43 208 26.39 -11.1SpdrShTHiY SJNK 1.58 5.9 ...q 27.83 26.58 1484 26.71 -3.1SpdrLehHY JNK 2.30 6.7 ...q 37.05 34.40 11529 34.56 -5.9SpdShTBd SPSB .40e 1.2 ...q 30.56 30.02 883 30.06 -1.2SP IntTip WIP .41e .3 ...q 60.27 51.62 18 52.30 -9.1SPLIntTB s BWX ... ... ...q 29.72 26.76 243 27.04 -4.9SpdrTrans s XTN .25e .4 ...q 69.36 56.72 13 60.60 -7.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 40

SpdrTelcm XTL .68e 1.0 ...q 77.41 65.27 7 68.79 +.7SpdrHCSv s XHS .61e .1 ...q 77.35 56.73 18 70.67 +14.8SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 56 74.32 +15.4SpdrSf&Sv s XSW .19e .2 ...q 97.61 68.00 7 76.21 +9.7SpdrMLCrs CJNK 1.01e 4.0 ...q 26.88 24.79 4 24.90 -6.3SpdrAerDf s XAR 1.70e 1.1 ...q 101.22 79.50 238 85.60 +2.4SpdAgBd n SPAB ... ... ... 28.84 27.24 767 27.45 -4.5SpdrBarcTip IPE 1.04e 1.8 ...q 56.74 53.24 83 53.70 -4.5SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1683 91.57 +.2SpdLgTr s SPTL ... ... ...q 37.00 32.29 145 33.17 -9.3SpdrLehIntTr ITE .74 1.3 ...q 59.89 57.60 48 58.27 -1.9SpdrS&P RB KRE .74e 1.4 ...q 66.04 50.69 7071 54.07 -8.1Spdr1500MT MMTM 1.61e 1.4 ...q 132.75 110.83 4 114.07 -.6SpdrRetl s XRT .49e 1.1 ...q 52.96 41.40 8589 44.75 -1.0SpdNuBMu s TFI ... ... ...q 49.33 46.64 598 47.20 -3.6SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 15 42.55 -2.2SpdrOGEx XOP .73e 2.2 ...q 45.45 30.98 37507 33.70 -9.4SpNuBST rs SHM ... ... ...q 48.27 47.41 456 47.66 -.5SpdrGendr SHE ... ... ... 78.06 66.80 6 70.99 +.2SpdrOGEq XES .49e 3.9 ...q 19.29 12.16 1544 12.51 -27.0SpdR1KLVF ONEV ... ... ... 78.13 68.57 6 72.63 +.1SpdrMetM XME .24e .8 ...q 39.62 28.99 1791 29.75 -18.2SpdrR1KMo ONEO ... ... ... 77.52 66.86 8 68.43 -5.9SpdrR1KYF ONEY ... ... ... 75.30 65.47 1 68.00 -2.9SpdSPXHiD SPYD ... ... ...q 38.75 34.64 252 36.62 -2.2SpdrFosFFr SPYX ... ... ...q 71.57 61.72 3 64.53 -.4SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 19 94.88 +4.8SpdrUsaSt QUS .54e ... ...q 84.64 73.20 19 77.79 +.7Spd SP600 s SLY ... ... ... 78.25 62.50 73 66.67 SpdrSPXBbk SPYB .41e ... ...q 68.19 59.30 1 61.70 -1.0SpdrSCap n SPSM ... ... ... 34.15 28.11 184 29.29 -7.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 1247 18.84 -2.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.17 84.63 4 90.80 -.6SPX Cp SPXC ... ... 13 39.28 28.21 108 29.63 -5.6SPX Flow n FLOW ... ... 23 54.92 33.85 355 35.87 -24.6SRC Eng SRCI ... ... 9 13.32 5.99 3428 6.12 -28.3STMicro STM .40 2.8 15 26.43 13.39 3626 14.09 -35.5SABESP SBS .39e 5.3 ... 11.96 5.58 3080 7.30 -30.1SabnR SBR 2.63e 7.0 ... 50.00 35.82 19 37.52 -15.9SachemC n SACH .48f 12.3 ... 4.55 3.30 10 3.91 -.8SafeBulk SB .04 2.1 ... 4.00 1.89 259 1.93 -40.2SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 9.9 ... 24.88 18.95 5 20.15 -15.7SafeB pfD SBpD 2.00 9.8 ... 24.46 19.20 7 20.45 -13.1SafegdSci SFE ... ... ...dd 13.95 7.98 84 8.27 -26.2SafeInco n SAFE .60 3.2 ... 20.17 15.57 10 18.95 +7.7SailptTch n SAIL ... ... ...dd 34.60 12.82 647 24.56 +69.4StJoe JOE ... ... 44 20.00 14.28 137 14.60 -19.1Salesforce CRM ... ... 93 161.19 98.68 7243 123.59 +20.9SalMidMLP SMM .68 8.2 ...q 12.20 8.14 133 8.39 -23.9SallyBty SBH ... ... 13 23.61 13.72 1403 19.89 +6.0SJuanB SJT .51e 8.8 12 10.54 4.50 106 5.77 -30.0SanchezEn SN ... ... ...dd 6.19 .74 1635 .85 -84.0tSanchzM rs SNMP .60m 17.5 ...dd 13.25 3.76 224 3.42 -69.2SandRidge SD ... ... ... 21.90 8.69 526 9.92 -52.9SandRMiss SDT .22e 22.4 1 2.30 .73 65 1.00 +21.1SandRMs2 SDR .21e 21.3 1 2.00 .74 126 1.01 +18.7SandRdgP PER .50e 23.6 5 3.00 1.80 215 2.13 +3.9SandstG g SAND ... ... ... 5.64 3.48 1265 4.12 -17.4Sano SNY 1.58e 3.5 ... 46.25 37.43 858 44.77 +4.1SantCUSA SC .80e ... 5 21.81 15.55 1573 18.58 -.2SantFn 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 30 20.78 -7.1SaratIn23 n SAB 1.69 6.6 ... 26.79 25.31 15 25.52 -1.1Sasol SSL 1.41e 4.5 ... 39.73 29.63 185 31.14 -9.0SaulCntr BFS 2.08 4.0 17 65.32 46.71 23 51.44 -16.7SaulCtr pfC BFSpC 1.72 7.0 ... 25.65 23.79 13 24.60 -2.8SaulCt pfD BFSpD ... ... ... 23.98 21.01 1 21.85 -5.7MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 4.2 28 80.35 46.34 9263 47.64 -29.3SchndrNt n SNDR .24 1.1 ... 30.52 20.14 366 21.84 -23.5SchwUSMkt SCHB .96e 1.5 ...q 71.36 61.07 2159 63.84 -1.1SchwUSLgC SCHX .98e 1.5 ...q 70.50 60.45 929 63.35 -.7SchwLCGr SCHG .63e .9 ...q 82.71 67.83 538 72.25 +2.2SchwLCVal SCHV 1.14e 2.1 ...q 58.00 51.13 466 53.08 -2.9SchwMCap SCHM .59e 1.1 ...q 58.83 49.78 405 52.08 -2.2SchUSSmC SCHA .76e 1.1 ...q 78.34 65.16 348 67.09 -3.8SchwEMkt SCHE .49e 2.0 ...q 31.08 22.82 1811 24.49 -12.3Sch 1000 n SCHK ... ... ... 29.00 24.88 87 26.02 -.9SchEMLgC FNDE .39e 1.4 ...q 33.13 26.00 275 27.17 -8.4SchIntSmCo FNDC .55e 1.8 ...q 38.22 30.31 180 30.90 -14.1SchIntLgCo FNDF .61e 2.2 ...q 32.54 26.86 455 27.42 -9.8SchUSSmCo FNDA .36e 1.0 ...q 41.83 35.17 361 36.55 -3.6SchUSLgCo FNDX .54e 1.5 ...q 40.40 35.12 329 36.61 -2.3SchUSBrd FNDB .61e 1.7 ...q 40.32 34.94 23 36.45 -2.2SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 47.08 1075 49.64 -3.0SchwIntEq SCHF .71e 2.3 ...q 36.35 29.80 8919 30.56 -10.3SchwAggBd SCHZ 1.09 2.2 ...q 52.35 49.47 397 49.82 -4.3SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 648 41.70 +.2SchIntUSTr SCHR .86 1.7 ...q 53.77 51.31 307 51.93 -2.6SchSTUSTr SCHO .35 .7 ...q 50.21 49.42 6740 49.64 -.8SchUSTips SCHP ... ... ...q 55.55 52.75 964 53.14 -4.1SchwIntSC SCHC .59e 1.9 ...q 39.15 31.04 631 31.55 -13.9Schwab SCHW .52 1.2 20 60.22 42.01 4815 44.87 -12.7Schwb pfC SCHWpC 1.50 6.0 ... 27.62 25.10 17 25.21 -6.2Schwb pfD SCHWpD ... ... ... 27.60 25.06 25 25.29 -6.3tSchwitMau SWM 1.76f 5.9 10 48.06 30.33 159 29.88 -34.1SciApplic SAIC 1.24 1.8 16 93.31 66.11 164 68.42 -10.6ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 6 25.36 -.3ScorpBlk rs SALT .08 1.4 ... 8.45 5.25 656 5.64 -23.8ScorpioTk STNG .04 2.4 ... 3.47 1.48 6637 1.70 -44.3ScorpioT 20 SBNA 1.69 6.9 ... 24.99 23.40 2 24.44 -1.7ScorpT19 n SBBC ... ... ... 25.75 24.62 3 25.06 -1.4Scotts SMG 2.20 3.0 18 110.12 65.20 433 74.40 -30.5Sea Ltd n SE ... ... ... 17.19 10.06 3421 12.80 -4.0SbdCp SEB 6.00 .2 12 4499.95 3505.01 0 3566.76 -19.1SeabGld g SA ... ... ... 15.30 9.80 332 11.91 +5.4SeacorHld CKH ... ... ...dd 59.00 40.59 114 42.25 -8.6SeacrMar SMHI ... ... ... 26.20 11.66 73 19.42 +66.0Seadrill n SDRL ... ... ... 26.72 13.80 432 14.91 -29.0Seadrill SDLP .40 14.3 ... 4.08 2.60 206 2.80 -23.5SealAir SEE .64 1.7 18 49.94 30.22 1668 36.61 -25.7Seaspan SSW .50 5.4 14 10.72 5.50 572 9.20 +36.3Seaspn pfE SSWpE 2.06 8.3 ... 26.30 23.33 17 24.83 Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 3 25.25 -1.2Seaspn pfD SSWpD 1.99 8.2 ... 25.48 23.50 17 24.24 -1.6Seaspn pfH SSWpH ... ... ... 25.57 22.84 15 23.87 +.9Seaspn pfG SSWpG ... ... ... 25.99 23.09 12 24.59 +1.2Seaspan n SSWA ... ... ... 25.51 23.15 2 24.02 -1.2SeaWorld SEAS ... ... ...cc 32.47 10.42 3670 26.46 +95.0SelEngS n WTTR ... ... ... 21.96 9.11 544 10.68 -41.4SelMedHld SEM ... ... 13 21.65 15.83 309 18.44 +4.5SelctIns 43 SGZA 1.47 6.0 ... 25.79 24.17 6 24.32 -3.4SemGroup SEMG 1.89 11.2 ...dd 30.95 15.61 958 16.90 -44.0SemiMfg SMI ... ... 13 8.70 3.74 396 4.44 -48.1SempraEn SRE 3.58 3.2 17 127.22 100.49 1361 112.01 +4.8Sempra pfA SREpA ... ... ... 107.00 95.95 51 99.65 +.5SendGrid n SEND ... ... ...cc 47.72 18.45 470 37.09 +54.7SensataT ST ... ... 18 57.40 47.30 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.44f 2.2 20 78.40 60.73 274 64.81 -11.4SequansC SQNS ... ... ...dd 2.61 .93 55 1.02 -46.6Seritage n SRG 1.00 2.7 ... 51.89 34.07 557 37.20 -8.1Seritge pfA SRGpA 1.75 7.6 ... 25.30 20.02 2 23.09 -5.2ServiceCp SCI .68 1.5 17 45.42 35.19 1667 44.04 +18.0ServiceMst SERV ... ... 24 45.64 31.03 569 41.71 +21.5ServcNow NOW ... ... ...dd 206.30 112.84 1822 159.14 +22.0Servotr SVT .16e 1.4 ...cc 12.80 8.69 11 11.55 +3.7ShakeShk n SHAK ... ... 70 70.12 36.58 464 51.27 +18.7ShawCm g SJR 1.18 ... ... 23.44 18.18 853 19.09 -16.4ShellMidst SHLX 1.53f 7.9 16 31.19 18.32 630 19.25 -35.4Sherwin SHW 3.44 .8 31 479.64 355.28 721 410.46 +.1ShinhanFn SHG ... ... ... 50.37 36.35 46 37.80 -18.5ShipFin SFL 1.40 10.9 12 15.98 11.50 1208 12.85 -17.1Shopify n SHOP ... ... ...dd 176.60 92.41 1253 132.61 +31.3Shutterstk SSTK 3.00e ... 29 55.76 36.20 148 37.04 -13.9SibanyeG SBGL .14r 5.2 ... 5.44 2.02 1863 2.70 -44.4SiderurNac SID ... ... ... 3.53 1.91 678 2.36 -3.7SierraMt n SMTS ... ... ... 3.00 2.13 15 2.38 -4.0tSifco SIF ... ... ...dd 7.95 4.68 2 4.90 -26.3SignetJwlrs SIG 1.24f 2.3 ...dd 76.90 33.11 584 52.79 -6.6Silvrbow n SBOW ... ... ... 34.76 22.10 10 25.59 -13.9SlvrcpMt n SVM .02 ... 40 3.12 1.85 393 1.99 -24.0SimonProp SPG 8.00 4.4 24 191.16 145.78 1379 183.02 +6.6Simon pfJ SPGpJ 4.19 6.1 ... 75.00 66.50 68.91 -3.6SimpsnM SSD .88 1.6 21 78.36 53.15 139 56.08 -2.3SinopcShg SHI ... ... ... 74.09 42.01 53 46.39 -18.6Siteone n SITE ... ... 54 95.49 57.30 836 58.49 -23.7SixFlags SIX 3.28f 5.5 19 73.38 51.91 641 59.82 -10.1Skechers s SKX ... ... 15 43.08 23.80 1616 26.69 -29.5Skyline SKY ... ... 36 34.78 11.60 265 23.46 +82.6Smart&Fnl SFS ... ... 24 10.00 4.45 292 6.23 -27.1Smartsh n SMAR ... ... ... 33.98 18.06 308 22.88 +17.3Smith&N SNN .61e 1.7 64 39.85 32.22 424 36.26 +3.6SmithAO s AOS .88f 1.9 23 68.39 40.34 932 45.73 -25.4Smucker SJM 3.40 3.1 13 133.38 96.13 918 109.99 -11.5SnapInc A n SNAP ... ... ...dd 21.22 5.77 15425 6.35 -56.5SnapOn SNA 3.80f 2.4 15 189.46 141.63 496 160.56 -7.9SocCapH n IPOA ... ... ... 10.29 9.83 110 9.94 -1.5SocCapH un IPOA/U ... ... ... 11.58 10.02 15 10.18 -4.0SocQ&M SQM .99e 2.3 23 64.20 39.54 969 42.95 -27.7Sogou n SOGO ... ... ...cc 15.50 5.38 888 6.15 -46.8Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.45 358 13.36 -37.6Solitario XPL ... ... ...dd .71 .28 49 .33 -45.3SonicAut SAH .24 1.5 9 23.60 16.19 275 16.39 -11.2SonocoP SON 1.64 2.9 23 58.69 46.55 301 56.23 +5.8SonyCp SNE ... ... ... 61.02 44.37 783 50.52 +12.4Sothebys BID .40 1.0 14 60.16 37.66 421 39.33 -23.8SourcC SOR 1.00 2.6 ...q 42.97 35.68 36 37.75 -7.4SoJerInd s SJI 1.12 3.5 ...dd 36.72 25.96 402 31.66 +1.4SthcrssEn SXE ... ... ...dd 2.20 .40 30 .51 -69.8SCEd pfB SCEpB 1.02 5.9 ... 24.95 15.00 4 17.40 -24.3SCEd pfC SCEpC 1.06 5.6 ... 25.25 15.04 42 19.04 -19.8SCEd pfD SCEpD 1.08 5.7 ... 26.00 15.54 3 18.88 -21.7SCEd pfE SCEpE 1.20 6.0 ... 25.81 16.61 5 19.93 -21.6SouthnCo SO 2.40 5.3 22 52.00 42.38 6921 45.63 -5.1SouthCo 75 SOJA 1.56 6.1 ... 27.38 25.22 26 25.62 -5.1SouthCo ef SOJB ... ... ... 26.25 22.05 63 22.19 -13.7SouthCo77 n SOJC 1.31 5.8 ... 25.78 22.14 43 22.42 -11.9SthnCopper SCCO .23e .6 25 58.09 35.37 1572 35.89 -24.4SwstAirl LUV .64 1.2 9 66.99 47.10 2953 52.25 -20.2SwtGas SWX 2.08 2.5 25 86.87 62.54 83 82.69 +2.7SwGA Fn SGB .48 2.1 17 26.04 19.39 22.66 -5.6SwstnEngy SWN ... ... 6 6.63 3.42 23881 5.25 -5.9SprkNtSE wi LOV ... ... ... 15.40 8.90 10 9.22 -27.1Sparton SPA ... ... 16 23.40 11.96 38 14.27 -38.1SpdFosFr n EFAX ... ... ... 77.82 63.08 0 64.27 -11.8SpdDbShDu STOT ... ... ... 49.80 47.00 6 48.52 -1.8SpdEmFos EEMX ... ... ... 76.80 55.74 57.51 -17.6SpdDbEMk EMTL ... ... ... 51.25 47.55 18 47.81 -5.1SpecOpps SPE 1.19e 2.6 ...q 16.20 13.14 6 13.57 -8.8SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 0 25.12 -2.8SpectraEP SEP 3.06f 8.2 11 44.39 29.89 719 37.07 -6.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 17 21.15 14.66 13 17.27 -8.5SpF LgCap n FMDG ... ... ... 33.20 24.13 1 25.38 -9.4SpinMedT n FFIU ... ... ... 25.04 23.30 24.10 -2.9Spire SR 2.37f 3.0 18 82.85 60.09 167 78.55 +4.5SpiritAero SPR .48 .6 17 105.20 77.54 691 79.12 -9.3SpiritAir SAVE ... ... 21 54.50 34.36 607 50.85 +13.4 SpirMTA n SMTA ... ... ... 11.61 8.90 293 9.85 +8.0SpiritRltC SRC .50f 6.6 17 8.53 6.58 2653 7.56 -1.7SpiritR pfA SRCpA 1.50 7.0 ... 26.40 20.25 3 21.37 -14.0Spotify n SPOT ... ... ...dd 198.99 120.49 1456 131.98 -11.4tSpragueRs SRLP 2.67 14.7 12 29.00 17.36 23 18.18 -24.9Sprint S ... ... 4 6.62 4.81 7885 6.14 +4.2SprottSilv PSLV ... ... ...q 6.52 4.95 327 5.19 -18.1SprottGold PHYS ... ... ...q 11.15 9.35 337 9.88 -6.7SprottPPP SPPP ... ... ... 9.91 7.21 10 9.29 -.5SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 34.14 15662 62.62 +80.6STAG Indl STAG 1.39 5.2 36 29.07 22.42 1084 26.81 -1.9STAG pfB STAGpB 1.66 6.7 ... 25.75 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 25.63 -2.1StageStrs SSI .20 13.0 ...dd 3.25 1.51 256 1.54 -8.3SP Matls XLB .98e 1.8 ...q 64.17 50.09 7013 53.89 -11.0SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 9256 89.51 +8.3SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 16604 54.60 -4.0SP Consum XLY 1.12e 1.1 ...q 118.13 93.51 8737 102.48 +3.8SP Engy XLE 2.04e 3.1 ...q 79.42 64.37 17311 65.98 -8.7SPDR Fncl XLF .46e 1.8 ...q 30.33 25.02 48585 26.21 -6.1SP Inds XLI 1.12e 1.6 ...q 80.96 66.99 10846 69.87 -7.7SP Tech XLK .78e 1.2 ...q 76.27 60.97 16499 64.67 +1.1SpdrRESel XLRE ... ... ...q 34.13 29.17 3708 33.09 +.5SP Util XLU 1.55e 2.9 ...q 56.90 47.37 18910 54.08 +2.7StdMotor SMP .84 1.6 39 56.54 42.04 47 52.15 +16.1Standex SXI .80f 1.0 26 114.20 76.00 61 78.98 -22.5StanBlkDk SWK 2.64 2.1 17 176.62 106.41 977 125.64 -26.0StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.50 78 24.75 -1.9StanBlD un SWP ... ... ... 128.00 85.92 41 97.30 -20.7Stantec g STN .55 ... 14 29.25 23.05 5 23.50 -15.9StarGas SGU .47f 4.8 15 11.10 8.74 22 9.73 -9.5Starret SCX .40 7.8 17 9.15 4.70 13 5.11 -40.5Startek SRT ... ... 44 14.27 5.26 133 6.22 -37.6StarwdPT STWD 1.92 8.8 12 23.04 19.47 1436 21.92 +2.7StateStr STT 1.68 2.3 12 114.27 65.81 2561 72.09 -26.1StateSt pfC STTpC ... ... ... 25.57 22.77 8 23.55 -6.5StateSt pfD STTpD ... ... ... 28.96 25.50 42 26.02 -5.2StaStCp pfG STTpG ... ... ... 28.45 24.78 19 25.04 -7.7StateSt pfE STTpE ... ... ... 26.96 25.10 86 25.26 -4.5SteelPtrs SPLP 1.50 10.0 7 20.70 14.72 15.00 -23.3SteelPr pfA SPLPpA ... ... ... 23.22 19.75 10 21.05 -.5Steelcse SCS .54 3.3 ... 19.35 13.10 560 16.23 +6.8StellusCap SCM 1.36 10.1 10 14.10 11.07 42 13.42 +2.1StellCap22 SCA 1.44 5.7 ... 25.60 24.78 2 25.19 -.5Stepan SCL 1.00f 1.2 20 90.96 68.09 86 81.32 +3.0Steris plc STE 1.36 1.2 28 121.67 82.88 334 113.25 +29.5SterlingBc STL .28 1.5 11 26.50 16.85 2121 18.10 -26.4SterlBc pfA STLpA ... ... ... 26.95 25.57 5 26.28 -.2StewInfo STC 1.20 2.9 22 47.37 38.72 36 41.64 -1.6StifelFin SF .48f 1.0 15 68.76 42.51 247 48.67 -18.3Stifel pfA SFpA 1.56 6.2 ... 27.61 24.50 12 24.98 -7.8tStif 47 ef SFB ... ... ... 26.20 21.32 33 21.46 -13.9StoneHEM EDF 2.16 18.2 ...q 16.99 11.74 92 11.90 -25.2StonHEmM EDI 1.81 16.0 ...q 16.00 11.21 44 11.35 -27.1StoneMor STON 1.32 33.5 ... 7.20 3.44 45 3.94 -39.9Stonerdg SRI ... ... 15 37.69 20.99 266 27.16 +18.8StoreCap STOR 1.32f 4.5 25 30.23 22.51 2148 29.17 +12.0StratALL36 GJT .29 1.4 ... 21.85 18.93 21.15 +5.8Strat D35 GJP .74 3.3 ... 23.69 22.04 22.28 -2.9StratGS33 GJS .32 1.5 ... 24.89 19.80 20.88 +3.1StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 26.10 +.9StratPG34 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 23.14 +4.0Stryker SYK 1.88 1.1 28 179.84 146.80 1295 164.34 +6.1SturmRug RGR 1.10e 2.0 19 70.00 43.00 203 56.00 +.3SubPpne SPH 2.40 10.3 19 26.73 21.85 165 23.32 -3.7SumitMitsu SMFG ... ... ... 9.67 7.26 2029 7.33 -15.7SummitHtl INN .72 6.6 10 16.15 10.75 328 10.84 -28.8SumtH pfC INNpC 1.78 7.1 ... 25.71 25.16 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 26.12 23.50 23.84 -6.5SumHP pfE INNpE ... ... ... 26.25 21.75 7 22.45 -12.5SumtMtls n SUM .29t ... 13 34.06 11.67 1528 14.12 -55.1SummitMP SMLP 2.30 18.3 ...dd 22.95 12.55 406 12.59 -38.6SunCmts SUI 2.84 2.8 ...cc 103.85 80.12 209 102.25 +10.2SunLfFn g SLF 2.00 ... ... 44.50 35.72 434 36.52 -11.5SunCokeE SXC .99e ... 6 14.32 9.38 147 10.37 -13.5SunCokeEn SXCP 1.60m 12.7 7 21.95 12.26 84 12.56 -28.0Suncor g SU 1.44 ... ... 42.55 31.33 5371 33.60 -8.5SunlOnl n STG ... ... ...dd 14.08 3.55 56 4.00 -64.0SunLink SSY ... ... ...dd 2.08 .81 3 1.15 -27.5SunocoLP SUN 3.30 11.8 7 33.11 24.46 403 27.92 -1.7SunstnHtl SHO .20 1.3 18 17.60 13.67 1837 15.28 -7.6SunstHt pfE SHOpE ... ... ... 27.02 24.65 5 24.94 -4.5SunstHt pfF SHOpF 1.61 6.5 ... 26.49 23.60 1 24.90 -3.7Suntech STP ... ... ... .54 SunTrst STI 2.00 3.2 11 75.08 57.17 2787 61.90 -4.2SunTr wtA STI/WS/A ... ... ... 35.62 27.50 34.28 +7.2SunTr pfA STIpA 1.50 6.9 ... 25.37 21.42 13 21.83 -11.2SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 5.05 1.12 144 1.67 +13.6SupEnrgy SPN .32 4.9 ...dd 12.73 6.50 4365 6.57 -31.8SuperiorInd SUP .36 4.5 12 22.95 6.91 284 7.97 -46.3SwEBioFu23 FUE ... ... ... 8.34 5.58 6.15 -12.1SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.23 -3.4SwRCmETR RJN ... ... ... 3.72 1.87 1 2.98 +6.7SwRCmMTR RJZ ... ... ... 9.20 7.45 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 19.25 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 18 5.72 -4.6SwERCmTR RJI ... ... ... 5.96 5.10 64 5.30 -1.9SwisHelv SWZ .64e .4 ...q 13.74 7.16 744 7.19 -43.7Switch n SWCH .03e ... ... 18.59 7.00 1539 7.66 -57.9Synchrony SYF .84 3.3 8 40.59 25.06 4226 25.66 -33.5Synnex SNX 1.40 1.9 10 141.94 72.83 219 75.33 -44.6Synovs pfC SNVpC 1.97 7.9 ... 26.35 25.28 24.94 -4.5tSynovusFn SNV 1.00 2.8 13 57.40 35.74 1145 36.29 -24.3SynthBio rs SYN ... ... ... 25.48 3.54 Sysco SYY 1.56f 2.4 26 75.98 54.53 3400 64.48 +6.2Systemax SYX .22 .8 26 47.75 25.08 28 27.27 -18.0T -TAL Educ s TAL ... ... ...cc 47.63 21.08 3664 28.26 -4.9TC PpLn TCP 2.60 8.3 10 57.08 22.64 200 31.36 -40.9TCF Fncl TCF .60 2.8 11 27.34 18.19 697 21.75 +6.1TCF deo pfC TCFpD ... ... ... 26.06 22.80 7 23.10 -10.2TCF 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 90 5.42 -7.7TE Connect TEL 1.76 2.3 21 108.23 73.26 1941 75.14 -20.9THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 0 25.33 -2.3tTHLCSenL TSLF 1.32 8.5 ...q 17.83 15.59 36 15.56 -7.7TIM Part TSU .28e 1.9 ... 23.12 13.82 827 15.09 -21.9TJX TJX 1.56 3.4 10 113.28 45.56 10857 46.16 -39.6TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.40 9.67 129 10.00 +2.8TPG RE n TRTX 1.72 8.7 16 21.05 18.22 154 19.75 +3.7TPG SpLnd TSLX 1.56 7.7 9 21.24 17.00 172 20.14 +1.7TableauA DATA ... ... ...dd 125.50 68.37 804 107.61 +55.5TahoeRes TAHO .24 7.0 ... 5.63 2.18 5929 3.44 -28.2TailorBr TLRD .72 3.2 11 35.94 15.72 835 22.70 +4.0Taiwan TWN ... ... ...q 22.25 15.97 10 16.66 -20.2TaiwSemi TSM .73e 2.0 16 46.57 35.22 7013 36.17 -8.8tTakung n TKAT ... ... 16 3.24 .63 35 .64 -74.5TallgrEn TGE ... ... ... TallgELP n TEGP 2.04f 9.6 ...dd 26.70 17.14 989 21.30 -17.2TalosEn rs TALO ... ... ...dd 40.16 17.88 207 19.62 -39.0StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40 6.0 12 26.73 19.86 919 23.25 -12.3TanzRy g TRX ... ... ... .68 .24 139 .36 +29.1tTapestry TPR 1.35 3.6 24 55.50 37.93 5363 37.87 -14.4TargaRes TRGP 3.64 7.9 ... 59.21 41.03 2285 45.99 -5.0TargaR pfA NGLSpA 2.25 8.6 ... 27.49 25.95 6 26.18 -1.2Target TGT 2.56 3.7 12 90.39 55.25 11720 69.26 +6.1TaroPhrm TARO ... ... 10 121.23 93.01 52 101.32 -3.2Taseko TGB ... ... ... 2.38 .61 379 .66 -71.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 34.40 11.35 1210 13.02 -60.6tTaubmn TCO 2.62f 5.2 26 66.61 49.96 407 50.42 -22.9Taub pfJ TCOpJ 1.63 6.7 ... 25.77 23.46 3 24.12 -4.0Taub pfK TCOpK 1.56 6.7 ... 26.16 22.35 21 23.29 -7.7TaylorMH TMHC ... ... 11 28.42 14.73 2723 16.66 -31.9Team TISI ... ... ...dd 25.55 12.85 205 17.33 +16.3Technip FTI .13 ... 13 35.00 22.90 4847 23.61 -24.6TeckRes g TECK .19e ... ... 30.80 18.17 2310 20.98 -19.8tTeekay TK .22 5.1 ...dd 10.90 4.36 2852 4.34 -53.4tTeekLNG TGP .56 4.5 ... 21.65 12.71 1103 12.57 -37.6TeekLN pfA TGPpA 2.25 9.0 ... 26.15 24.20 18 25.01 -1.0TeekOffsh TOO .04m 2.3 57 3.12 1.62 308 1.71 -27.5TeekOf pfA TOOpA 1.81 10.8 ... 23.90 15.75 14 16.80 -27.2TeekOf pfB TOOpB 2.13 10.8 ... 25.33 19.31 8 19.68 -20.8TeekOf pfE TOOpE 2.22 10.5 ... 25.45 20.30 40 21.15 -15.6TeekayTnk TNK .21 19.4 ... 1.95 .94 1019 1.08 -22.9Tegna TGNA .28 2.2 6 15.60 10.00 1732 12.48 -11.4TejonRnch TRC ... ... ...cc 26.25 17.62 39 18.18 -12.4TeklaHlth HQH 1.93e 9.6 ...q 24.86 19.67 146 20.20 -10.4TeklaHcrOp THQ 1.35a 7.7 ...q 18.99 16.02 83 17.50 -.1TeklaLfSci HQL 1.95e 11.3 ...q 21.59 16.90 78 17.25 -12.1TeklaWH n THW 1.40 11.0 ...q 14.72 12.47 132 12.75 -6.3TelInstEl TIK ... ... ...dd 6.35 2.05 6 2.42 -6.9Teladoc n TDOC ... ... ... 89.05 28.15 1075 54.92 +57.6Telaria n TLRA ... ... ...dd 5.30 2.19 174 2.99 -25.8TlcmArg TEO .71e 4.1 ... 40.19 15.26 114 17.16 -53.2TelItalia TI ... ... ... 11.28 5.44 233 6.20 -28.2TelItaliaA TI/A .30e 5.7 ... 9.60 4.72 46 5.27 -26.9Teledyne TDY ... ... 34 250.87 172.80 80 214.93 +18.6Teleex TFX 1.36 .5 31 288.78 227.52 172 254.49 +2.3TelefBrasil VIV .64e 5.3 14 17.33 9.21 1470 12.02 -18.9TelefEsp TEF 1.20e 14.1 ... 10.57 7.70 1317 8.46 -12.6TelData TDS .64 1.8 10 35.80 23.54 626 34.84 +25.3TelData45 TDI 1.66 6.8 ... 26.34 22.76 11 24.19 -5.3TelData 61 TDA 1.47 6.7 ... 25.64 21.58 27 21.80 -12.4TelData60 TDJ 1.75 7.1 ... 25.81 23.95 8 24.80 -1.9TelData59 TDE 1.72 7.2 ... 25.99 23.71 8 24.00 -5.2Telus gs TU 1.75 ... ... 38.50 33.64 269 35.58 -6.0TmpDrgn TDF 4.00e 2.8 ...q 24.65 16.45 51 17.41 -19.1TmpEMF EMF 1.28e 2.2 ...q 18.00 12.89 42 13.83 -15.7TmpEMI TEI .80a 8.5 ...q 11.98 9.46 158 9.46 -15.3TmpGlb GIM .30 5.0 ...q 6.61 5.97 430 6.05 -6.3TempurSly TPX ... ... 14 65.73 41.10 709 48.84 -22.1Tenaris TS .69e 2.5 ... 40.64 26.37 2178 27.35 -14.2TenetHlth THC ... ... ...dd 39.74 12.45 860 22.55 +48.7Tengsco TGC ... ... ...dd 2.47 .58 4 1.03 +28.8Tennant TNC .88f 1.5 ...cc 86.03 58.09 52 60.25 -17.1Tenneco TEN 1.00 3.1 6 65.59 31.21 635 32.67 -44.2TVA 28 TVC .96 3.9 ... 25.97 23.29 25 24.62 -1.9TVA 29 TVE .84 3.5 ... 26.98 23.22 24 24.08 -3.7Teradata TDC ... ... 22 44.27 33.63 654 36.02 -6.3Teradyn TER .36 1.0 27 50.68 30.22 1306 35.81 -14.5Terex TEX .40 1.3 27 50.17 28.64 1053 30.90 -35.9Ternium TX 1.10e 3.6 9 42.43 25.52 554 30.20 -4.4TerraNitro TNH 5.15e 6.1 10 88.17 77.28 83.96 +5.2TerrenoRlt TRNO .96f 2.5 33 39.62 31.56 315 38.91 +11.0TetraTech TTI ... ... ...dd 5.11 2.39 766 2.53 -40.7TeucrCorn CORN ... ... ...q 18.60 15.39 13 16.01 -4.5TeucrSug CANE ... ... ...q 10.00 6.46 33 7.39 -24.4TeucrWht WEAT ... ... ...q 7.33 5.80 43 5.96 -.7TeucrSoyb SOYB ... ... ...q 19.47 15.26 12 16.21 -9.3TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.90 -5.4TevaPhrm TEVA .73e 3.3 10 25.96 12.97 5577 22.04 +16.3TexPacLd TPL .29f ... ...cc 877.97 391.79 12 586.03 +31.2Textainer TGH .96 8.6 12 26.50 10.56 92 11.17 -48.0Textron TXT .08 .1 30 72.87 51.49 1358 54.82 -3.1Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7 ThermoFis TMO .68 .3 29 249.95 181.51 1905 233.02 +22.7Thermon THR ... ... 45 27.95 20.49 87 22.23 -6.1ThirdPtRe TPRE ... ... 9 17.05 10.16 497 10.23 -30.2ThomsonR TRI 1.38 2.9 20 49.14 36.52 609 47.96 +10.0Thor Inds THO 1.56f 2.3 8 161.48 63.48 650 67.24 -55.43D Sys DDD ... ... ...dd 21.78 8.05 1416 12.05 +39.53M Co MMM 5.44 2.7 27 259.77 181.98 1833 198.69 -15.6Tidwtr TDW 1.00 4.0 ...dd 36.09 23.52 85 24.95 +2.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 230 23.04 +13.0Tiffany TIF 2.20 2.1 28 141.64 90.55 2670 102.35 -1.5Tillys TLYS ... ... 37 25.46 10.72 675 15.33 +3.9Timken TKR 1.12 2.9 15 55.65 34.90 326 39.19 -20.3TimknSteel TMST ... ... ...dd 20.24 10.58 175 11.33 -25.4Titan Intl TWI .02 .3 ...dd 14.53 6.18 356 6.48 -49.7TollBros TOL .44 1.4 9 52.73 28.68 3061 32.57 -32.2Tompkins TMP 2.00 2.5 18 91.99 70.00 10 79.12 -2.7TootsieR TR .36b 1.0 32 37.04 27.45 85 34.74 -1.7TopBuild n BLD ... ... 21 87.21 42.18 280 50.68 -33.1Torchmark TMK .64 .7 7 93.60 80.34 428 86.10 -5.1Trchmk pfC TMKpC ... ... ... 27.43 24.81 11 25.41 -5.0Toro Co s TTC .80 1.3 25 67.81 53.80 235 60.49 -7.3TorDBk gs TD 2.68 ... ... 75.46 52.83 1240 53.70 -8.3MonTNAPpl TPYP .45p ... ...q 24.70 20.22 53 22.06 -5.6TortWat n TBLU ... ... ... 30.84 25.69 0 27.08 -9.2tTortEnInd NDP 1.75 18.3 ...q 14.48 9.63 102 9.55 -28.1tTortEnInf TYG 2.62 11.4 ...q 32.40 22.97 212 22.97 -21.0tTortMLP NTG 1.69 12.5 ...q 21.09 13.66 372 13.55 -22.8tTortPplE TTP 1.63m 11.4 ...q 20.21 14.37 72 14.26 -24.1TortPw&E TPZ 1.65 9.7 ...q 21.51 16.98 22 17.09 -17.0Total SA TOT 2.71e 4.8 ... 65.69 53.37 1176 56.59 +2.4TotalSys TSS .52 .6 21 100.39 71.70 3213 83.79 +5.9TowerIntl TOWR .52f 1.7 14 36.65 24.02 103 30.50 -.2TownsqMda TSQ .30 4.7 8 9.79 6.00 8 6.37 -17.1Toyota TM ... ... ... 140.99 114.14 229 119.25 -6.2TrCda g TRP 2.76 6.8 15 51.07 37.24 1703 40.75 -16.2TransEntx TRXC ... ... ...dd 6.98 1.27 2670 2.94 +52.3TransUn n TRU .30 .5 24 79.48 53.11 1083 60.69 +10.4Trnsalta g TAC .23 ... ... 6.35 4.75 29 5.46 -8.2TrnsatlPet TAT ... ... ...dd 2.18 .60 29 1.01 -27.3TrnsRty TCI .20p ... ...dd 52.00 23.90 5 34.00 +8.6TransDigm TDG 24.00 ... 22 377.67 263.18 401 338.69 +23.3TrnsMont TLP 3.22f 8.8 15 42.85 33.98 38 36.50 -7.5Transocn RIG ... ... ...dd 14.47 8.70 12884 9.26 -13.3TrGasSur TGS ... ... ...cc 24.22 10.72 85 15.28 -31.3Travelers TRV 3.08f 2.4 17 150.55 119.67 1503 127.76 -5.8Travelport TVPT .30 2.1 ... 20.30 12.10 531 14.48 +10.8TrecoraRs TREC ... ... 11 15.60 8.07 55 8.37 -38.0Tredgar TG .44 2.6 23 26.50 15.35 84 16.90 -12.0TreeHseF THS ... ... 17 55.60 36.35 677 53.66 +8.5Trex s TREX ... ... 40 90.74 50.72 391 59.81 TriPointe TPH ... ... 10 19.55 10.55 3001 12.28 -31.5TriContl TY 1.02e 4.0 ...q 28.32 25.20 35 25.53 -5.2TriCntl 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 1260 38.59 -9.1TrilogyMtl TMQ ... ... ... 2.34 .69 238 2.18 +100.0TrimShrk n TTAC ... ... ... 38.86 32.16 15 33.58 -.4TrimAllC n TTAI ... ... ... 29.03 22.68 1 23.41 -13.9TriNetGrp TNET ... ... 21 60.15 38.26 170 43.98 -.8Trinity TRN .52 2.3 5 28.32 19.36 1243 22.21 -17.6TrinityPlce TPHS ... ... ... 7.45 4.82 12 5.08 -26.9Trinseo SA TSE 1.60 3.3 6 85.35 44.06 422 48.20 -33.6TrioTch TRT ... ... 12 8.47 3.53 9 3.59 -48.8TriplePtV TPVG 1.44 11.9 7 13.95 11.12 132 12.14 -4.3TripPt22 n TPVY ... ... ... 26.99 24.77 17 24.96 -3.6Triple-S GTS ... ... 16 44.01 16.57 102 17.75 -28.6TritonInt n TRTN 2.08 6.1 ... 42.41 27.76 278 34.26 -8.5tTriumphGp TGI .16 1.0 3 31.90 15.80 541 15.98 -41.3Tronox TROX .18 1.6 35 28.07 9.97 1124 11.08 -46.0TrueBlue TBI ... ... 15 29.85 22.34 221 24.42 -11.2Tsakos TNP .20 6.2 ... 4.64 3.00 176 3.22 -17.6TsakE pfB TNPpB 2.00 8.0 ... 25.57 24.71 3 24.85 -1.7tTsakos pfC TNPpC 2.22 9.0 ... 25.99 24.71 6 24.70 -3.1Tsakos pfD TNPpD 2.19 9.4 ... 26.65 22.93 7 23.19 -6.3tTsaksE p E TNPpE ... ... ... 25.89 24.05 10 23.64 -6.3Tuppwre TUP 2.72 7.3 ...dd 66.26 29.82 856 37.29 -40.5Turkcell TKC ... ... ... 11.29 3.93 772 5.50 -46.1TurnPtBr n TPB .16 .5 ... 47.00 16.43 110 31.71 +50.1TurqHillRs TRQ ... ... 18 3.59 1.59 4197 1.96 -42.9TutorPerini TPC ... ... 10 28.30 14.92 183 18.13 -28.522ndCentry XXII ... ... ...dd 4.44 1.92 1569 2.72 -2.9Twilio n TWLO ... ... ... 98.89 23.25 3926 76.96 +226.1Twitter TWTR ... ... ...dd 47.79 20.12 16462 31.61 +31.7TwoHrb pfA TWOpA 2.03 7.8 ... 27.89 25.29 3 25.88 -5.1TwoHrb pfB TWOpB 1.91 7.7 ... 26.47 24.37 5 24.89 -5.2TwoHrbI rs TWO 1.88 13.4 6 16.83 13.85 1623 14.07 -13.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 43 24.21 -3.5TylerTech TYL ... ... 43 252.47 174.69 198 184.91 +4.4Tyson TSN 1.20 2.0 11 84.65 56.79 1633 58.91 -27.3U -UBS 3xLCr WTIU ... ... ... 47.60 14.84 84 16.25 -31.0UBS 3xInvC WTID ... ... ... 19.60 5.10 29 12.77 -16.5VelDlyIn n EXIV ... ... ... 61.00 25.00 5 28.00 -42.1VelLngVS n EVIX ... ... ... 18.13 8.23 9.65 -19.5UBS FILCG FBGX ... ... ...q 303.85 197.53 4 221.35 -2.6UBS2xSPDiv SDYL 3.40e 4.1 ...q 92.80 59.18 0 83.02 -2.9UBS Grp UBS .69e 5.1 ... 20.89 13.01 1493 13.60 -26.0sUDR UDR 1.29 3.1 48 41.63 32.88 1719 41.17 +6.9UGI Corp UGI 1.04 1.8 12 58.13 42.51 1125 56.72 +20.8UMH Prop UMH .72 5.4 18 16.69 11.38 89 13.24 -11.1UMH pfB UMHpB 2.00 7.8 ... 28.01 25.64 2 25.80 -5.5UMH pfC UMHpC 1.69 7.3 ... 27.79 22.31 11 23.10 -14.9UQM Tech UQM ... ... ...dd 1.79 .89 22 1.23 -11.9US FdsHl n USFD ... ... 21 40.92 27.12 1228 32.01 +.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 58 129.65 68.25 29 112.90 +56.4US Silica SLCA .25 1.7 15 38.70 12.89 1525 15.05 -53.8US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 15.4 ...dd 19.33 12.90 205 13.66 -17.4Usaa USA Vl ULVM ... ... ... 55.24 47.89 37 48.71 -6.3Usaa SCVal USVM ... ... ... 57.34 47.00 23 50.02 -1.4USAA IntlVl UIVM ... ... ... 55.54 43.65 10 44.41 -13.7Usaa EMVl UEVM ... ... ... 56.13 40.85 7 43.60 -15.1Usaa STrBd USTB ... ... ... 54.88 49.24 3 49.44 -1.3Usaa IntBd UITB ... ... ... 50.30 47.58 22 47.80 -4.8USANA s USNA ... ... 27 137.95 65.85 156 119.43 +61.3USCF Oil n USOU ... ... ... 92.51 28.56 46 31.24 -27.3USCF ShOil USOD ... ... ... 14.19 3.63 18 8.88 -21.5USCF shpei BUY ... ... ... 28.76 23.45 24.90 -1.7USCF shpen BUYN ... ... ... 28.15 23.16 23.74 -8.4USD Ptrs USDP 1.43f 13.6 ... 12.00 9.15 35 10.50 -6.7USG USG ... ... 24 43.47 32.09 701 42.76 +10.9Ultrapar UGP .55e 4.6 ... 26.48 8.86 882 11.87 -47.8UndrArm s UAA ... ... 37 24.70 12.50 3521 21.50 +49.0UnAr C wi UA ... ... ... 22.68 11.25 2393 20.03 +50.4Uni UFI ... ... 13 38.65 22.78 141 27.07 -24.5UniFirst UNF .45f .3 19 193.05 143.68 23 147.74 -10.4UnilevNV UN 1.43e 2.6 ... 58.76 51.56 690 55.38 -1.7Unilever UL 1.48e 2.7 ... 58.07 50.74 1044 54.42 -1.7UnionAc un LTN/U ... ... ... 10.78 10.00 10.65 +6.1UnionPac UNP 3.20 2.2 10 165.63 115.16 4780 144.10 +7.5UniqueF n UFAB .60 9.7 7 9.70 6.06 2 6.19 -16.6Unisys UIS ... ... ...dd 20.95 7.20 866 13.47 +65.3Unit UNT ... ... 12 29.06 16.17 114 21.52 -2.2UtdMicro UMC .09e 5.1 ... 3.14 1.64 816 1.76 -26.4UPS B UPS 3.64 3.3 18 135.53 101.45 1661 108.77 -8.7UtdRentals URI ... ... 6 190.74 106.48 1575 113.00 -34.3USNatGas UNL ... ... ...q 11.59 8.54 59 11.20 +22.0US12MoOil USL ... ... ...q 28.54 19.25 51 20.84 -.4USAntimny UAMY ... ... ... 1.05 .21 29 .75 +134.4US Bancrp USB 1.20 2.2 14 58.50 48.49 5820 53.68 +.2US Bcp pfA USBpA 35.49e 3.9 ... 937.73 885.60 0 900.00 +1.4US Bcp pfH USBpH .89e 4.4 ... 24.22 20.01 92 20.31 -10.1US Bcp pfM USBpM 1.63 6.1 ... 29.09 26.32 90 26.60 -5.7US Bcp pfO USBpO 1.29 5.6 ... 26.05 22.60 15 22.94 -9.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 16.48 571 17.98 -.7sUS Cellular USM ... ... 12 56.89 32.06 181 56.56 +50.3US Cellu60 UZA 1.74 7.1 ... 25.80 23.80 3 24.65 -2.3US Cellu 63 UZB 1.81 7.0 ... 26.47 24.46 14 25.69 -.1US Cell64 UZC 1.81 7.0 ... 26.70 24.55 6 25.71 -.8USCmdtyFd USCI ... ... ...q 45.44 38.85 38 39.11 -8.0USDslHtOil UHN ... ... ...q 21.76 17.04 20.60 +6.5US GasFd UGA ... ... ...q 37.15 25.51 49 26.03 -18.3USCoppFd CPER ... ... ...q 21.26 16.20 7 17.48 -17.0USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 39.87 20.40 14052 36.30 US OilFd USO ... ... ...q 16.24 11.15 38217 11.52 -4.1USSteel X .20 .8 15 47.64 24.84 5529 26.30 -25.3UtdTech UTX 2.94f 2.3 20 144.15 115.40 2705 125.71 -1.5UtdhlthGp UNH 3.60 1.4 23 278.00 208.48 3234 260.55 +18.2UNITIL UTL 1.46 2.9 26 53.07 40.92 31 50.19 +10.0Univar n UNVR ... ... 42 31.95 20.08 1002 22.10 -28.6UnvslCp UVV 3.00 4.6 9 76.98 45.95 130 64.65 +23.1UnvHR UHT 2.68f 4.0 36 77.81 53.00 21 66.86 -11.0UnivHlthS UHS .40 .3 17 135.03 95.92 775 130.68 +15.3Univ Insur UVE .64a 1.5 12 50.50 25.30 91 44.00 +60.9UnvSecInst UUU ... ... ...dd 3.50 1.05 118 1.21 -28.8UnivTInst UTI .08 2.9 ...dd 3.75 1.86 12 2.79 +16.3UnumGrp UNM 1.04 2.9 1 58.73 33.27 1692 35.48 -35.4Ur-Energy URG ... ... 36 .93 .58 263 .72 +5.3UraniumEn UEC ... ... ... 2.00 1.20 982 1.29 -27.1UrbnEdg n UE .88 4.5 23 26.19 19.51 1432 19.73 -22.6UrstdBid UBP 1.08f 6.4 34 18.80 15.36 0 16.80 -.9UrsBidA UBA 1.08f 5.3 38 23.94 17.20 74 20.35 -6.4tUrsBid pfG UBPpG 1.69 6.9 ... 26.48 24.35 17 24.40 -7.2UrstBid pfH UBPpH 1.56 6.9 ... 26.69 22.31 4 22.71 -13.2V -VF Corp VFC 2.04f 2.6 39 97.00 70.34 1678 79.51 +7.4VICI Pr n VICI .71e 3.3 ... 22.32 17.58 12763 21.42 +2.5tVOC EnTr VOC .82e 20.0 9 6.66 3.91 39 4.10 -30.7VaalcoE EGY ... ... ... 3.38 .68 262 1.59 +128.1VailRsrt MTN 5.88 2.2 29 302.76 200.68 227 265.84 +25.1Vale SA VALE .29e 2.0 14 16.13 9.94 25059 14.35 +17.3ValeroE VLO 3.20 4.0 21 126.98 78.00 4244 79.20 -13.8ValeroEPt VLP 2.20f 5.3 15 48.66 33.25 709 41.98 -5.7Valhi VHI .08 3.4 21 9.24 1.95 186 2.34 -62.1Valmont VMI 1.50 1.2 19 176.35 111.83 97 125.62 -24.3Valvoline n VVV .42f 2.1 ... 25.63 17.49 1171 20.14 -19.6VanEMGold OUNZ ... ... ...q 13.44 11.53 15 12.04 -6.3VanEGold GDX .06e .3 ...q 24.86 17.28 51282 19.81 -14.8VnE LgFl n LFEQ ... ... ... 28.51 24.56 7 25.80 -1.9VanE Grn n GRNB ... ... ... 27.50 24.66 1 25.24 -6.5VnEkSteel SLX .40e 1.0 ...q 51.92 40.64 13 41.74 -9.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 19.26 3 19.57 -16.2VanE Env EVX .53e .6 ...q 101.30 80.34 0 91.06 +4.8VanE 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 85 22.51 -8.0VanEHiYM rs HYD ... ... ...q 63.12 60.52 61.00 VanE ChiBd CBON .68e ... ...q 24.34 22.05 22.25 -2.0VnEkShHY SHYD .81 3.4 ...q 25.30 23.89 52 24.09 -.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 10009 20.86 -1.7VanE BDC BIZD 1.47e 9.2 ...q 17.40 15.39 466 15.93 -4.0VEckPfSec PFXF 1.24e 6.7 ...q 19.99 18.45 128 18.48 -6.0VanE FallA ANGL 1.63e 4.9 ...q 30.35 27.19 220 27.41 -8.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 41

VanE IntHY IHY 1.26 5.4 ...q 26.20 23.39 22 23.53 -8.2VanE Reit MORT 2.36e 8.2 ...q 24.96 21.20 14 23.02 -4.4VnEkCfMun XMPT 1.35 5.7 ...q 27.07 23.37 53 23.71 -11.0VanE EmM EMAG .92 4.6 ...q 22.45 19.73 19.91 -8.8VanE IGFlt FLTR .15e .6 ...q 25.41 25.07 125 25.07 -.8VnE EMBd rs EMLC ... ... ...q 39.82 31.48 32.52 VanEAltEn GEX 1.07e 1.9 ...q 64.75 52.14 3 56.99 -6.8VEckMun PRB .15e .6 ...q 24.56 24.07 24.19 -.4VnEkSMu SMB .20 1.2 ...q 17.44 17.05 45 17.15 -.5VanE LgMu MLN .62 3.2 ...q 20.43 18.89 84 19.20 -5.6VnEIntMu rs ITM ... ... ...q 48.54 45.96 46.28 VnEkHiInInf YMLI 1.20 9.9 ...q 14.90 11.07 8 12.07 -10.1VanE GenDr GNRX ... ... ... 26.68 22.66 23.77 -2.2VanE OilR CRAK ... ... ...q 36.19 27.86 6 29.57 -3.7V IntMoat MOTI ... ... ...q 36.88 29.13 16 30.61 -10.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 51.98 +5.9VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 21.07 5 23.18 -33.0VanE Israel ISRA .44e 1.4 ...q 34.34 28.92 2 31.25 +2.9VanEWMoat MOAT .41e .9 ...q 47.35 40.12 288 44.33 +4.4VanE UncOG FRAK .06e .4 ...q 18.24 13.27 52 13.67 -12.7VnEkSemi SMH .58e .6 ...q 114.55 86.95 6624 91.06 -6.9VnEkRtl] RTH 1.39e 1.4 ...q 112.23 84.82 104 97.77 +7.0VanE Agri MOO 1.10e 1.8 ...q 66.64 58.72 205 61.10 -.8VEckOilSvc OIH .47e 2.5 ...q 29.87 18.32 9185 18.82 -27.8VnEkRusSC RSXJ .81e 2.6 ...q 44.21 29.50 2 30.93 -24.6VEckVcREr REMX .50a 2.7 ...q 32.97 16.75 38 18.54 -38.4VEckChina PEK 1.41e 1.4 ...q 54.26 34.02 15 36.89 -23.6VnEkIndSC SCIF .57e 1.4 ...q 72.57 36.58 12 41.49 -38.8VanE Egyp EGPT ... ... ...q 40.97 27.05 3 29.38 -10.2VEckPoland PLND .29e 1.8 ...q 21.80 15.17 3 16.19 -18.1VanE JrGld GDXJ ... ... ...q 36.08 25.91 23359 28.10 -17.7VanE Coal KOL .13 .9 ... 18.49 14.32 19 14.41 -10.1VnEk Viet VNM .32e 2.1 ...q 20.50 14.37 123 15.34 -14.2VanEBrzSC BRF ... ... ...q 25.89 15.93 27 20.09 -14.3VanEIndo IDX .25e 1.2 ...q 26.90 18.81 4 21.44 -13.7VanENatRs HAP .64e 1.8 ...q 39.67 34.12 9 34.88 -6.0VanE VAfr AFK .53e 2.6 ...q 27.39 19.87 5 20.51 -17.5VanE Gam BJK 1.07e 3.0 ...q 50.35 34.05 8 35.60 -23.7VangLTBd BLV 3.92e 4.4 ...q 95.98 83.46 252 84.35 -11.3VangIntBd BIV 2.17a 2.7 ...q 84.58 79.35 550 79.95 -4.6VangSTBd BSV 1.08e 1.2 ...q 79.50 77.66 2134 77.98 -1.4VangTotBd BND 2.06e 2.3 ...q 81.95 77.46 3871 78.03 -4.3VangExDur EDV 4.81e 3.4 ...q 123.85 101.61 40 105.53 -12.8VangMegG MGK 1.33e 1.2 ...q 129.38 106.90 184 111.35 VangMegV MGV 1.53e 2.0 ...q 82.04 71.63 127 76.09 -.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 1124 83.35 -2.7VangEMI VXF 1.13e 1.0 ...q 125.36 104.97 165 108.44 -2.9VangGrth VUG 1.38e 1.0 ...q 162.36 134.60 981 140.60 VangLgCp VV 1.84e 1.5 ...q 135.38 116.35 441 121.72 -.7VangMidC VO 1.76e 1.2 ...q 167.16 143.93 497 149.18 -3.6VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 311 144.42 -2.3VangSCG VBK 1.19e .7 ...q 190.49 151.00 124 161.52 +.4VangSCV VBR 1.96e 1.5 ...q 143.52 122.57 225 126.86 -4.5VangTSM VTI 2.17e 1.6 ...q 151.84 129.84 4151 135.86 -1.0VangValu VTV 2.05e 2.0 ...q 113.49 99.79 1362 104.83 -1.4VangSP500 VOO 3.81e 1.6 ...q 270.67 232.42 2425 243.58 -.7VangMCVal VOE 1.76e 1.7 ...q 117.97 101.37 299 105.22 -5.7VangMCGr VOT .82e .6 ...q 143.97 120.85 153 126.53 -.9VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4140 80.14 -3.4VangDivAp VIG 1.82e 1.8 ...q 112.61 96.81 1303 104.00 +1.9VangAllWld VSS 2.83e 2.8 ...q 127.14 97.74 163 100.69 -15.5VangTotW VT 1.53e 2.0 ...q 78.12 72.24 78.12 +5.2VangAllW VEU 1.34e 2.8 ...q 58.90 46.29 2804 47.83 -12.6VangEmg VWO 1.10e 2.8 ...q 50.99 36.35 16361 39.00 -15.1VangPacif VPL 1.37e 2.1 ...q 77.96 61.99 163 64.27 -11.8VangEur VGK 1.71e 3.3 ...q 63.60 50.15 3568 51.18 -13.5VangTEBd VTEB .28e ... ...q 51.95 49.85 912 50.34 -2.6Vang500Gr VOOG 1.62e 1.2 ...q 160.04 131.62 105 140.61 +2.7Van500Val VOOV 2.01e 1.9 ...q 116.72 102.00 54 105.51 -4.1VanSC600V VIOV 1.66e 1.3 ...q 150.33 123.55 10 128.18 -3.1VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 12 151.75 +4.0VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 22 140.83 +1.1VanMC400V IVOV 1.50e 1.3 ...q 131.09 110.00 5 118.32 -2.8VanMC400G IVOG 1.16e .9 ...q 147.36 125.41 20 129.50 -2.7VanMC400 IVOO 1.57e 1.3 ...q 138.74 119.10 19 123.22 -3.7VangFTSE VEA 1.10e 2.8 ...q 47.89 38.38 18226 39.35 -12.3VangCnD VCR 2.03e 1.3 ...q 182.50 148.07 132 157.50 +1.0VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 245 140.95 -3.5VangEngy VDE 2.37e 2.6 ...q 109.79 87.83 314 90.04 -9.0VangFncl VFH .90e 1.4 ...q 75.48 62.58 588 65.57 -6.4VanHC Etf VHT 1.96e 1.2 ...q 181.92 148.31 210 167.34 +8.6VangIndl VIS 2.25e 1.7 ...q 151.35 125.70 135 131.05 -8.0VangInfT VGT 1.61e .9 ...q 204.44 157.96 540 173.45 +5.3VangMat VAW 2.12e 1.8 ...q 144.65 112.15 98 119.63 -12.5VangUtil VPU 3.41e 2.8 ...q 125.50 104.82 117 120.80 +3.6VangTel VOX 3.14e 4.0 ...q 93.68 76.26 240 77.88 -14.6VantageEn VEI ... ... ... Vapothrm n VAPO ... ... ... 18.86 14.70 27 16.15 -8.2VarianMed VAR ... ... 71 130.29 101.42 435 114.99 +3.5VectorGp VGR 1.60b 11.8 20 22.03 12.56 2042 13.59 -36.2Vectren VVC 1.80 2.5 28 71.96 58.00 425 71.74 +10.3Vectrus VEC ... ... 10 41.48 23.41 52 24.33 -21.1VedantaLtd VEDL 1.20e 10.6 ... 21.99 10.78 421 11.29 -45.8VeevaSys VEEV ... ... ...cc 109.05 52.17 1140 89.11 +61.2VenatorM n VNTR ... ... ... 24.31 5.21 837 5.70 -74.2Ventas VTR 3.16 5.1 30 64.96 46.55 1975 61.36 +2.2VentasR 43 VTRB 1.36 5.6 ... 25.59 23.05 8 24.46 -2.8Veoneer n VNE ... ... ... 55.21 30.65 487 31.33 -26.5Vereit VER .55 7.3 ...cc 8.16 6.52 4994 7.50 -3.7Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 17 24.71 -3.4Veritiv VRTV ... ... ...dd 51.00 22.28 84 29.66 +2.6VerizonCm VZ 2.41f 4.1 8 61.58 45.50 18482 59.16 +11.8VerizonC 54 VZA 1.48 5.8 ... 26.81 24.98 44 25.25 -4.3VermilnE g VET 2.03 ... ... 40.59 23.07 460 25.27 -30.4Verso Cp VRS ... ... ... 34.60 9.42 212 24.38 +38.8Versum VSM .24f .7 ... 41.35 28.96 579 32.48 -14.2ViadCorp VVI .40 .8 25 62.50 46.58 96 49.91 -9.9Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 3 44.22 -.9VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.64 26 11.95 +93.1Vipshop VIPS ... ... 5 19.14 4.31 6518 5.55 -52.6VirnetX VHC ... ... ...dd 5.10 2.10 226 3.05 -17.6VirDynCr n BLHY ... ... ... 25.65 23.26 9 23.75 -4.2VirShUS n VESH ... ... ... 23.97 20.86 22.13 -3.2ZweigTR ZTR .97 10.0 ...q 14.18 9.62 73 9.71 -27.5VirtGblMSc VGI 1.87 16.2 ...q 18.46 11.48 33 11.59 -33.8Visa s V 1.00f .7 45 151.56 106.60 7387 134.42 +17.9VishayInt VSH .34 1.8 ...cc 26.50 16.87 1890 19.22 -7.4VishayPrc VPG ... ... 24 45.00 23.65 53 32.89 +30.8VistaGold VGZ ... ... ...dd .87 .43 199 .44 -37.0tVistaOutd n VSTO ... ... ...dd 20.04 12.38 261 12.67 -13.0VistraEn n VST ... ... 84 26.29 17.10 5201 22.80 +24.5VitaminSh VSI ... ... 8 13.95 3.50 255 7.70 +75.0sVivintSolar VSLR ... ... 16 6.15 2.70 591 5.95 +46.9VMware VMW ... ... 40 165.00 108.46 631 149.59 +19.4VoceraCm VCRA ... ... ...dd 38.00 22.43 259 35.96 +19.0VolarisAv VLRS ... ... ... 10.03 4.87 249 6.00 -25.2VolitionRX VNRX ... ... ... 4.00 1.44 93 2.15 -26.9VoltInfoSci VISI ... ... ...dd 4.90 2.35 18 2.59 -31.8Vonage VG ... ... ...dd 14.73 9.16 943 10.63 +4.5Vornado VNO 2.52 3.6 43 79.56 64.14 1004 69.69 -10.9Vorndo pfK VNOpK 1.43 6.2 ... 25.93 22.75 17 22.95 -9.1tVorndo pfL VNOpL 1.35 6.0 ... 25.58 22.20 12 22.38 -10.1Vornad pfM VNOpM 1.31 6.2 ... 25.45 20.90 26 21.00 -16.3Voxeljet VJET ... ... ... 5.63 2.30 33 2.60 -43.1VoyaAsPcD IAE 1.02 11.6 ...q 11.38 8.20 24 8.76 -16.4VoyaEmHi IHD .92 12.2 ...q 9.86 6.96 79 7.55 -15.2VoyaFincl VOYA .04 .1 14 55.27 40.49 2528 43.87 -11.3VoyaGlAdv IGA 1.12 11.1 ...q 11.85 9.86 57 10.06 -12.0VoyaGlbDv IGD .91 14.2 ...q 8.14 6.41 280 6.44 -16.9VoyaInfra IDE 1.46 11.5 ...q 17.66 12.34 37 12.66 -24.9VoyaIntHD IID .83 15.2 ...q 7.81 5.35 27 5.46 -27.6VoyaPrRTr PPR .29 6.1 ...q 5.22 4.73 324 4.74 -6.5VoyaNatRs IRR .81 16.9 ...q 7.00 4.71 359 4.77 -23.8VulcanM VMC 1.12 1.1 22 141.20 82.52 781 103.80 -19.1W -W&T Off WTI .40 7.0 10 9.88 2.60 3165 5.73 +73.1 WBI TacGr WBIA .03e .1 ...q 26.51 21.76 4 21.96 -12.6WBI TactV WBIB .08e .4 ...q 27.48 21.45 5 21.55 -18.2WBI TacYd WBIC .28e 1.3 ...q 24.17 20.62 9 20.85 -6.8WBI TacSel WBID .05e .2 ...q 25.62 21.93 5 22.07 -9.9WBI LCTG WBIE .19e .7 ...q 28.44 25.17 5 25.98 -.2WBI LCTV WBIF .22e .8 ...q 31.10 27.25 7 28.61 -1.1WBI LCTY WBIG .31e 1.3 ...q 28.00 24.30 10 24.78 -4.1WBI LCTS WBIL .04e .2 ...q 29.15 25.78 4 25.90 -5.6WBI PwFact WBIY ... ... ... 28.05 24.78 23 25.33 -4.8WBITacRot WBIR ... ... ... 26.78 23.73 6 23.89 -6.1WBI TacInc WBII .26e 1.1 ...q 25.43 23.20 15 23.31 -8.1WBI THiInc WBIH .45e 2.0 ...q 25.43 22.12 41 22.21 -10.9WEC Engy WEC 2.21 3.1 23 72.63 58.48 1611 70.78 +6.5WEX Inc WEX ... ... 30 203.50 118.40 518 156.18 +10.6WNS Hldg WNS ... ... 24 54.38 38.68 54 48.35 +20.5WP Carey WPC 4.10f 6.0 25 72.41 59.23 1450 68.21 -1.0WPP plc WPP 3.91e 7.1 ... 103.53 53.35 229 55.06 -39.2WPX Engy WPX ... ... ...dd 20.80 11.92 5426 13.61 -3.3WPX pfA WPXp 1.56 2.0 ... 81.68 54.22 76.25 +23.3Wabash WNC .32f 2.1 11 26.54 12.40 217 15.49 -28.6WABCO WBC ... ... 16 162.20 100.80 359 118.50 -17.4Wabtec WAB .48 .6 27 115.40 69.75 429 86.06 +5.7WaddellR WDR 1.00 5.1 13 23.82 17.53 596 19.67 -12.0tWageWrks WAGE ... ... 19 65.75 34.28 236 33.92 -45.3WalMart WMT 2.08f 2.2 54 109.98 81.78 9350 94.17 -4.6WalkerDun WD ... ... 7 61.44 41.96 291 44.33 -6.7WarrMet n HCC .20 ... ... 31.65 13.82 548 23.06 +17.0WashPrGp WPG 1.00 15.8 17 8.44 5.40 1325 6.34 -11.0WashPr pfH WPGpH 1.88 9.6 ... 25.21 18.50 36 19.47 -20.9WashPr pfI WPGpI 1.72 9.5 ... 25.08 17.28 3 18.06 -27.1WREIT WRE 1.20 4.2 28 32.91 24.92 241 28.46 -8.5WasteCon s WCN .64f ... 28 81.36 65.06 988 75.85 +6.9WsteMInc WM 1.85 2.0 19 93.29 78.39 2277 91.11 +5.6Waters WAT ... ... ...cc 220.20 167.94 546 195.76 +1.3Watsco WSO 5.80 3.8 28 192.94 138.61 289 150.93 -11.2WatscoB WSO/B 5.00f 3.3 31 192.75 141.62 0 149.40 -11.6WattsWtr WTS .84 1.2 22 93.35 67.29 54 72.71 -4.3Wayfair W ... ... ...dd 151.20 60.53 3002 88.16 +9.8WeathfIntl WFT ... ... ...dd 4.41 .64 20011 .68 -83.7WebsterFn WBS 1.32 2.3 19 69.63 51.69 314 58.66 +4.5WbstFn pfF WBSpF ... ... ... Weidai n WEI ... ... ... 10.89 9.75 9 10.03 -2.1WeinRlt WRI 1.58 5.6 10 33.83 25.67 960 28.26 -14.0WeisMk WMK 1.24f 2.7 11 57.82 36.50 63 45.82 +10.7Welbilt WBT ... ... ... 23.85 12.75 1319 13.34 -43.3Wellcare WCG ... ... 28 324.99 187.06 939 238.35 +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 12 1289.98 -1.5WellsF pfN WFCpN 1.30 5.7 ... 25.43 22.75 41 22.83 -9.0WellsF pfO WFCpO 1.28 5.7 ... 25.36 22.60 17 22.65 -9.8WellsF pfP WFCpP 1.31 5.7 ... 25.48 23.02 11 23.18 -8.0WellsF pfQ WFCpQ 1.46 5.8 ... 27.89 25.07 105 25.34 -6.1WellsF pfR WFCpR 1.66 6.2 ... 29.34 26.79 38 26.93 -5.9WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.00 34 25.28 -4.4WellsFargo WFC 1.72f 3.3 13 66.31 50.02 16945 52.43 -13.6WellsF wt WFC/WS ... ... ... 30.82 20.40 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 19 24.63 -5.1WellsF pfX WFCpX ... ... ... 26.16 23.97 42 24.15 -5.4WellsF pfW WFCpW ... ... ... 26.65 24.32 46 24.80 -4.6WellsF pfV WFCpV ... ... ... 26.82 25.00 36 25.37 -5.4EvgGlbDiv EOD .54m 10.5 ...q 6.30 4.90 158 5.15 -13.2tWFAdvInco EAD .82 11.0 ...q 8.51 7.44 152 7.43 -11.5WFAdMSec ERC 1.16 10.3 ...q 13.29 11.15 187 11.29 -13.6WFREI pf WFEpA 1.59 6.3 ... 27.35 25.13 1 25.33 -4.4WFAdUtlHi ERH .90 7.8 ...q 13.50 9.51 49 11.47 -13.1Welltower WELL 1.68e 2.4 16 71.27 49.58 1767 69.51 +9.0sWelltwr pfI HCNpI 3.25 5.1 ... 64.71 54.50 100 63.77 +6.5WescoAir WAIR ... ... 12 14.23 6.05 420 8.95 +20.9Wesco Intl WCC ... ... 16 69.35 47.44 459 52.34 -23.2WestPhrm WST .56 .5 45 125.09 82.74 225 105.23 +6.6WstnAlliB WAL ... ... 13 64.06 45.54 457 46.55 -17.8WstnAll56 WALA 1.56 6.2 ... 26.70 23.65 9 25.30 -3.5tWstACpLn TLI .87 9.3 ...q 10.67 9.46 43 9.36 -11.0tWAstEMkt EMD .84 6.8 ...q 16.16 12.41 135 12.33 -20.7tWsADefOp GDO 1.36 9.0 ...q 18.34 15.03 62 15.05 -16.4tWAstGlbHi EHI 1.16 13.5 ...q 10.40 8.57 94 8.55 -16.3WstAstHI2 HIX .80 14.9 ...q 7.09 5.86 373 5.90 -15.4WAHiInOp HIO .43 9.4 ...q 5.13 4.49 354 4.51 -11.0WAstHYOp HYI 1.32 9.6 ...q 15.36 13.65 49 13.70 -9.4WstnAsst PAI .69 5.1 ...q 16.02 12.90 11 13.52 -14.6WstnAsInt SBI .48 5.8 ...q 9.32 8.20 23 8.25 -11.4WAstDefOp IGI 1.20 6.6 ...q 23.67 17.96 27 18.20 -20.4WAMgdMu MMU .78 6.3 ...q 14.60 11.50 119 12.35 -12.3WstAstMtg WMC 1.24e 12.4 10 11.38 8.54 148 9.98 +.3WAMtDOp DMO 2.82a 13.2 ...q 26.75 21.15 43 21.42 -13.2tWA MunDef MTT 1.01a 5.1 ...q 22.50 19.73 47 19.81 -5.2WstAMunHi MHF .34 4.8 ...q 7.49 6.86 80 7.03 -5.0WAMunPrt MNP .87 6.5 ...q 15.43 13.19 27 13.45 -11.7WAstBdF WEA 1.08 8.8 ...q 13.96 12.20 41 12.24 -11.4WstAVari GFY .93 6.0 ...q 17.79 15.54 2 15.62 -10.1WAstInfSc WIA .38 3.6 ...q 12.10 10.61 63 10.64 -9.8WAstInfOpp WIW .40 3.9 ...q 11.75 10.20 131 10.25 -10.2WstC&G gs WRN ... ... ... 1.07 .48 72 .53 -47.3WstnGasEq WGP 2.38f 8.3 18 42.92 27.69 471 28.76 -22.6WstnGasPt WES 3.86f 8.8 36 54.40 38.35 373 43.96 -8.6WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 17.40 5515 18.43 -3.1WestlkChm WLK 1.59f 2.3 7 124.30 66.91 754 69.39 -34.9WestlkCLP WLKP 1.68f 7.4 15 27.75 21.35 29 22.77 -8.7WestpacBk WBK 1.52e 8.2 ... 25.59 18.22 338 18.62 -23.6WestRck WRK 1.82f 4.0 13 71.55 39.21 2438 45.55 -27.9WestwdH WHG 2.88f 7.4 8 70.71 38.69 102 39.18 -40.8Weyerhsr WY 1.36 5.1 20 38.39 25.75 2494 26.67 -24.4WheatPr g WPM .28e ... 21 22.87 15.08 1806 16.30 -26.3Whrlpl WHR 4.60 3.8 ...dd 187.47 102.13 1153 120.27 -28.7WhtMtIns WTM 1.00 .1 73 980.89 786.23 11 909.58 +6.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.2 35 15.15 10.06 219 13.91 -3.5WhitngPet rs WLL ... ... ...dd 56.47 21.38 3336 29.63 +11.9WidOpW n WOW ... ... ... 12.91 6.03 204 10.00 -5.4WidePoint WYY ... ... ...dd .73 .40 82 .49 -25.4WildhRs n WRD ... ... 92 29.67 15.25 954 20.14 +9.4WileyJA JW/A 1.20 2.2 15 71.75 52.38 196 53.87 -18.1WileyJB JW/B 1.20 2.2 14 71.40 52.41 1 54.18 -17.5WLyonHm WLH ... ... 6 32.95 11.10 810 12.36 -57.5WmsCos WMB 1.36 5.4 10 33.67 23.54 9480 25.03 -17.9WmsSon WSM 1.72 3.3 16 73.99 45.15 1202 52.62 +1.8Winnbgo WGO .40 1.6 8 58.65 24.60 506 25.34 -54.4Wipro s WIT .03e .6 ... 5.99 4.50 593 5.12 -6.4tWirelessT WTT ... ... ...dd 2.64 1.56 32 1.69 -30.5WT IntQua IQDG ... ... ... 32.75 26.06 11 26.49 -13.7WT ST HiYl SFHY ... ... ... 51.40 48.47 2 49.23 +.4WT ShTr n SFIG ... ... ... 49.41 48.54 48.81 -1.1WT HiYld n WHFY ... ... ... 54.14 48.26 0 48.61 -3.5WT Corp n WFIG ... ... ... 50.01 46.90 47.02 -5.9WT EmMDv DVEM ... ... ... 36.70 28.00 2 29.42 -11.4WT G exMx XMX ... ... ... 31.68 27.83 27.88 -5.9WT DyCEu DDEZ ... ... ... 33.88 27.39 0 27.80 -11.7WT DyInEq DDWM ... ... ... 32.00 26.97 23 27.50 -10.0WT DyInSm DDLS ... ... ... 34.74 28.59 2 28.98 -13.5WT DynCJp DDJP ... ... ... 31.29 27.94 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 2 25.69 -1.5WT LgSEq DYLS ... ... ...q 35.96 30.64 30 31.98 -1.8tWT EuLoc EZR ... ... ... 34.19 23.59 0 23.54 -24.4WT GlExUS HDRW ... ... ... 29.20 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.01 4 24.61 -6.1WT GlSmC GSD ... ... ... 35.24 29.15 1 29.79 -9.9WTWkDUSE 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 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 50.91 47.35 42 47.38 -6.6WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 27.30 20 27.58 -11.3WT PutStr PUTW ... ... ... 30.83 26.65 167 28.61 -1.5WT EMexSt XSOE .77e 2.9 ...q 35.10 24.32 104 26.11 -18.0WT JpDvG JHDG ... ... ...q 30.34 25.21 0 25.87 -10.7WTIntHDv IHDG .70e 1.5 ...q 33.04 28.67 70 29.22 -7.8WT EurDiv EUDG .51e 2.2 ...q 28.46 22.85 17 23.29 -13.6WTFltRtTr USFR ... ... ...q 27.90 24.99 290 25.10 +.4WT EurHdg HEDJ 3.51e 2.5 ...q 67.62 57.66 615 59.11 -7.2WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 43.12 -5.6WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 6 33.09 -13.9 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.07 4 22.46 -10.3tWisYldEn n SHAG ... ... ... 52.53 48.49 14 48.56 -2.4Wis US Mul USMF ... ... ... 31.12 26.47 34 28.28 +1.8GrnHCmdty GCC ... ... ...q 19.89 17.35 24 18.13 -5.7WT Diefa DWM .74e 1.5 ...q 59.63 47.94 73 49.02 -12.1WT DefaEq DTH 1.75e 4.5 ...q 47.40 38.16 27 39.09 -11.9WTDv exF DTN 2.48e 3.0 ...q 92.93 82.01 8 83.53 -5.5WTEurEq DEW 1.75e 3.9 ...q 51.17 43.35 13 44.59 -8.1WTEurSC DFE 1.48e 2.6 ...q 75.61 55.41 55 56.06 -20.5WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 11 69.37 -4.8WTIntD exF DOO 2.01e 5.1 ...q 46.39 38.67 11 39.56 -8.8WT IntLC DOL 1.69e 3.8 ...q 54.18 43.86 115 44.81 -11.5WTIntMC DIM 1.53e 2.6 ...q 73.72 58.58 18 59.88 -13.2WTIntSC DLS 1.16e 1.8 ...q 81.62 63.10 65 63.92 -16.8WTGxUSDv DNL .99e 1.9 ...q 62.84 50.17 2 51.42 -13.1WTJpnSC DFJ 1.26e 1.8 ...q 85.64 67.53 78 69.49 -13.6WTJpHedg DXJ 1.37e 2.7 ...q 62.78 50.10 2980 51.64 -13.0WT LCD DLN 1.84e 2.1 ...q 97.25 85.86 60 89.68 -2.6WT MCD s DON ... ... ...q 37.56 32.65 518 34.31 -2.7WTAustDiv AUSE 1.46e 2.9 ...q 61.99 48.80 3 50.56 -15.1WTAsiaPxJ AXJL 2.22e 3.5 ...q 75.33 60.20 1 62.80 -10.5WT SC s DES ... ... ...q 30.76 26.45 155 27.22 -6.3WT TotDv DTD 2.05e 2.3 ...q 97.76 86.50 45 90.19 -3.0WT MgdFut WDTI ... ... ...q 41.50 39.20 42 40.45 +2.1WT EmCur CEW ... ... ...q 20.09 17.63 2 18.38 -5.4WTChiYuan 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 93 42.65 -18.2WT EmEq DEM 1.80e 4.4 ...q 50.31 38.90 396 41.18 -9.2WTGxUSRe DRW 1.22e 4.3 ...q 34.85 27.11 19 28.31 -13.0WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2WT India EPI .22e .9 ...q 29.52 21.66 750 23.85 -14.3WT JpHFn DXJF 3.48e 1.2 ...q 27.59 22.74 3 23.31 -10.2WTUSDBull USDU 1.78e ... ...q 27.79 24.78 119 27.34 +5.6WT LowPE EZY .90e 1.1 ...q 88.83 78.56 1 80.25 -2.0WT SCErn EES .95e 2.7 ...q 41.06 33.90 42 35.46 -2.1WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 62 37.57 -5.3WT Er500 s EPS ... ... ...q 33.26 29.36 12 30.12 -3.1WT TotErn EXT 1.49e 4.9 ...q 34.06 30.05 65 30.71 -3.6WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .9 25 39.77 27.75 858 33.85 +6.2WooriBank WF ... ... ... 49.04 38.29 10 42.87 -4.1Workiva WK ... ... 31 40.84 20.50 132 35.57 +66.2WorldFuel INT .24 .9 12 33.17 19.79 346 26.20 -6.9WldW Ent WWE .48 .8 ...cc 97.69 27.26 928 63.09 +106.3Worldpay WP ... ... ...cc 103.50 69.88 5107 81.64 +11.0Worthgtn WOR .92 2.2 12 49.93 39.29 282 41.22 -6.4WyndhamD WYND 2.64f 6.3 8 57.74 33.61 512 42.05 -19.6WyndHtR n WH 1.00 ... ... 66.95 43.54 680 47.53 -22.6X-Y-ZX Finl n XYF ... ... ... 12.50 6.69 67 7.19 -35.2tXAI Oct n XFLT ... ... ... 10.77 8.86 74 8.76 -6.8XO Group XOXO ... ... ...cc 35.83 17.49 121 34.47 +86.7XPO Logis XPO ... ... 28 116.27 69.11 1402 72.34 -21.0XeniaHtls n XHR 1.10 5.5 12 25.90 19.08 408 20.16 -6.6Xerox rs XRX 1.00 4.0 ...cc 37.42 23.52 5447 25.19 -13.6XinyuanRE XIN .40 9.2 6 8.29 3.60 255 4.36 -36.0XtantMd rs XTNT ... ... ...dd 9.38 3.96 4.81 Xylem XYL .84 1.2 29 82.44 63.71 1399 68.27 +.1YETI Hl n YETI ... ... ... 18.25 14.62 2637 18.12 +6.6YPF Soc YPF .11e .7 ... 26.70 13.14 388 15.19 -33.7Yamana g AUY .02 .9 ...dd 3.80 2.00 10281 2.18 -30.1Yelp YELP ... ... 18 52.50 29.33 3601 30.67 -26.9Yext n YEXT ... ... ... 27.19 10.58 667 16.75 +39.2YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 4 47.93 12.39 281 16.40 -62.7YumBrnds YUM 1.44 1.7 31 92.21 75.88 1752 87.03 +6.6YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .48f ... ... 48.75 30.10 1098 34.85 -12.9YumaEn rs YUMA ... ... ... 1.83 .16 189 .22 -81.0YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 14.51 882 16.29 +2.8ZayoGrp ZAYO ... ... 65 39.66 21.92 12749 26.10 -29.1Zedge n ZDGE ... ... ... 4.34 1.64 44 2.80 +1.9Zendesk ZEN ... ... ...dd 72.76 31.90 2136 51.80 +53.1ZimmerBio ZBH .96 .9 21 134.55 104.28 705 112.69 -6.6Zions pfA ZBpA 1.02 4.6 ... 25.19 22.03 1 22.05 -9.0Zions pfG ZBpG 1.60 6.1 ... 27.85 25.80 4 26.10 -4.0ZionBc 28 ZBK 1.74 6.1 ... 30.86 27.38 3 28.40 -5.8ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 9 24.68 -4.5ZoesKitchn ZOES ... ... ...dd 17.65 8.22 12.76 -23.7Zoetis ZTS .50 .6 41 96.57 70.20 2253 88.68 +23.1Zomedica n ZOM ... ... ... 2.98 1.08 19 1.35 -31.7Zuora n ZUO ... ... ... 37.78 16.00 822 17.66 -14.3ZweigFd ZF 2.44e 26.5 ...q 12.98 9.15 87 9.24 -28.4Zymewks n ZYME ... ... ... 29.00 7.26 27 11.85 +56.1BiP Tin JJT ... ... ...q 50.46 44.23 47.88 +4.3BiP Softs JJS ... ... ...q 32.57 28.21 44.14 +38.1BiP PrM JJP ... ... ...q 60.20 55.14 43.54 -25.0BiP Plat PGM ... ... ...q 21.06 17.86 41.45 +120.1BiPNickel JJN ... ... ...q 17.50 12.83 45.79 +197.5BiPIndMet JJM ... ... ...q 30.93 26.95 42.81 +40.3BiPGrains JJG ... ... ... BiPEngy JJE ... ... ...q 6.92 5.72 51.74 +721.9BiPCopp JJC ... ... ... BiPCoffee JO ... ... ... BiP Alum JJU ... ... ...q 20.10 16.89 45.28 +127.1BiPAg JJA ... ... ...q 32.99 29.85 46.05 +51.3iPt MdFut n VXZB ... ... ... 23.08 16.72 0 21.40 +28.0iPt ShFut n VXXB ... ... ... 58.10 25.94 61 38.41 +40.9iShSCOp n ESML ... ... ... 28.87 24.46 6 24.97 -4.1iShBrHiY n USHY ... ... ... 50.33 46.80 22 47.01 -5.7iSh US Dv n DIVR ... ... ... 28.11 24.05 1 25.54 -3.1iSh iB D27 n IBDS ... ... ... 25.89 22.96 20 23.07 -7.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 70 15.80 10.39 6 12.67 -13.5AAON AAON .32 .9 47 44.90 29.05 156 36.75 +.1AC Immun n ACIU ... ... ... 17.40 7.16 114 10.46 -18.3ACI Wwde ACIW ... ... ...cc 30.25 20.23 921 28.43 +25.4ACM Rsc n ACMR ... ... ... 15.60 4.74 17 10.99 +109.3ACNB Cp ACNB .92 2.5 20 41.45 27.30 21 36.52 +23.6AGNC Inv AGNC 2.16 12.3 5 20.84 17.26 6282 17.50 -13.3AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.03 3 25.44 -1.6AGNC pfC AGNCN 1.75 6.8 ... 26.67 24.95 8 25.55 -.7ALJ Reg n ALJJ ... ... ... 3.74 1.42 25 1.60 -49.2AMAG Ph AMAG ... ... ...dd 26.10 11.95 330 18.30 +38.1AMC Net AMCX ... ... 10 69.02 48.00 321 58.47 +8.1AMCI Ac un AMCIU ... ... ... 10.02 10.00 50 10.00 ANGI Hme ANGI ... ... ... 23.95 10.24 858 17.72 +69.4ANI Ph h ANIP ... ... 22 74.70 48.40 56 55.12 -14.5ARC Grp ARCW ... ... ...dd 2.60 .91 30 1.22 -41.9ARCAbio rs ABIO ... ... ...dd 1.95 .45 176 .53 -61.1AryaSci n ARYA ... ... ... AryaSci un ARYAU ... ... ... 10.44 10.12 20 10.35 +1.8tASLAN n ASLN ... ... ...dd 10.44 5.00 17 5.30 -5.5ASML Hld ASML 1.71e 1.0 31 221.66 156.58 1074 163.91 -5.7ASV Hld n ASV ... ... ... 10.80 2.75 7 3.00 -70.4ATA Inc ATAI ... ... ... 3.37 .40 34 .98 +115.9ATN Intl ATNI .68 .8 64 87.80 49.34 25 83.00 +50.2AXT Inc AXTI ... ... 15 10.75 5.17 372 5.25 -39.7AbeonaTh ABEO ... ... ...dd 22.00 6.94 476 7.96 -49.8Abeona wt ABEOW ... ... ... 12.50 9.55 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 33413 5.55 +26.1Abiomed ABMD ... ... ...cc 459.75 186.72 476 301.60 +60.9Abraxas AXAS ... ... ... 3.27 1.58 1109 1.81 -26.4AcaciaC n ACIA ... ... ...dd 47.26 24.72 454 44.41 +22.6AcaciaTc ACTG .50 16.7 ...dd 4.45 2.85 79 3.00 -25.9AcadiaHlt ACHC ... ... 14 45.35 28.02 1172 32.05 -1.8AcadiaPh ACAD ... ... ...dd 32.99 12.77 844 18.78 -37.6Acasti g rs ACST ... ... ...dd 3.36 .43 597 .70 -25.8AccelrDiag AXDX ... ... ...dd 30.35 12.70 228 13.37 -49.0Acceleron XLRN ... ... ...dd 59.59 32.53 192 50.43 +18.8AccessNt ANCX .68f 2.7 21 30.40 23.95 51 25.57 -8.2Accuray ARAY ... ... ...dd 6.15 3.20 384 4.30 AcelRx ACRX ... ... ...dd 5.05 1.65 2197 3.46 +70.9AcerTh rs ACER ... ... ... 34.10 11.36 25 24.10 +74.0AcetoCorp ACET .04 2.3 ...dd 11.98 1.53 155 1.75 -83.1Achaogen AKAO ... ... ...dd 15.00 1.56 452 1.79 -83.3tAchvLfS rs ACHV ... ... ...dd 32.00 1.69 112 1.65 -87.7Achillion ACHN ... ... ...dd 4.34 2.33 1716 3.03 +5.2AclarisTh n ACRS ... ... ...dd 26.25 8.39 372 8.56 -65.3AcordaTh ACOR ... ... 35 36.35 15.60 327 19.07 -11.1ActivsBliz ATVI .34f .7 29 84.68 46.83 10157 50.85 -19.7AdamasPh ADMS ... ... ...dd 44.00 9.69 401 10.51 -69.0AdamisPh ADMP ... ... ...dd 5.10 2.20 114 2.55 -42.0Adaptim n ADAP ... ... ... 14.63 5.12 307 5.44 -18.6AddusHmC ADUS ... ... 52 76.89 31.20 54 69.47 +99.6ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.38 -6.1AdestoTc n IOTS ... ... ...dd 10.80 3.51 163 5.28 -18.1AdialPh n ADIL ... ... ... 4.40 1.11 34 1.52 -62.5AdmaBio ADMA ... ... ...dd 6.96 2.42 82 5.10 +58.9AdobeInc ADBE ... ... 47 277.61 165.68 4846 225.98 +29.0 Adomani n ADOM ... ... ... 6.73 .35 205 .45 -89.8Adtran ADTN .36 2.8 ...dd 23.15 12.54 166 12.94 -33.1tAduroBio n ADRO ... ... ...dd 10.00 2.85 911 2.82 -62.4AdvEmis n ADES 1.00 10.3 2 12.37 7.00 152 9.74 +.8AdvEnId AEIS ... ... 18 86.36 40.43 168 43.25 -35.9AMD AMD ... ... ...cc 34.14 9.04 81450 18.73 +82.2Advaxis wt ADXSW ... ... ... 1.56 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 3.58 .43 525 .47 -83.4AdverumBi ADVM ... ... ...dd 8.59 2.62 181 3.76 +7.4AdS Shrt n DWSH ... ... ... 29.84 24.25 12 27.66 +10.5AdS Micr n DWMC ... ... ... 26.52 19.71 1 20.58 -16.6AdvS Vice n ACT ... ... ... 29.50 24.23 3 24.36 -7.1Aegion AEGN ... ... 15 28.19 17.78 55 18.61 -26.8AegleaBio n AGLE ... ... ...dd 12.00 3.75 169 7.62 +40.9AehrTest h AEHR ... ... ... 3.37 1.80 25 1.97 -27.3Aemetis AMTX ... ... ...dd 3.12 .45 42 .78 +41.8AeriePhm AERI ... ... ...dd 74.75 40.47 435 43.31 -27.5AeroViron AVAV ... ... 42 121.32 41.60 130 89.95 +60.2AEtern g rs AEZS ... ... ...dd 3.25 1.12 545 3.02 +28.0Aethlon rs AEMD ... ... ...dd 2.04 .82 92 1.23 +8.8AeviGeno GNMX ... ... ...dd 2.65 .83 104 1.08 -10.0AffimedNV AFMD ... ... ...dd 7.35 1.15 454 4.41 +239.2Agenus AGEN ... ... ...dd 6.19 1.54 640 2.19 -32.8AgileThr h AGRX ... ... ...dd 5.33 .23 366 .90 -66.5Agilysys AGYS ... ... ...dd 16.87 10.77 15 16.11 +31.2AgiosPhm AGIO ... ... ...dd 99.82 51.62 442 62.20 +8.8AgroFresh AGFS ... ... 10 8.75 4.09 69 4.30 -41.9AgroFr wt AGFSW ... ... ... .59 .17 .50 +22.0AileronT n ALRN ... ... ... 12.50 1.75 19 1.98 -81.2tAimmune n AIMT ... ... ...dd 42.00 24.56 680 24.22 -36.0AirT Inc AIRT ... ... ...dd 44.29 21.05 4 29.00 +17.4AirTrnsp ATSG ... ... 44 27.67 17.67 324 18.31 -20.9AirMedia AMCN ... ... ...dd 2.21 .27 187 .29 -74.4Airgain n AIRG ... ... 51 14.17 7.40 65 12.63 +40.5AkamaiT AKAM ... ... 49 83.08 54.39 1654 67.88 +4.4AkariTh rs AKTX ... ... ... 5.49 1.62 7 1.65 -61.9AkceaTh n AKCA ... ... ... 40.75 15.23 176 29.74 +71.3tAkebiaTher AKBA ... ... ...dd 16.43 6.90 1096 7.17 -51.8Akorn Inc AKRX ... ... 20 33.63 5.25 1459 7.09 -78.0Akoustis n AKTS ... ... ... 9.50 3.40 123 4.89 -21.5Alarm.cm n ALRM ... ... 45 60.20 33.39 205 45.23 +19.8AlaskCom ALSK ... ... 11 2.91 1.37 43 1.51 -43.7AlbertAc n ALAC ... ... ... 1262 9.67 tAlbertAc un ALACU ... ... ... 10.50 10.00 241 10.07 +.2AlbertAc rt ALACR ... ... ... 3157 .29 Albireo ALBO ... ... ... 39.87 21.25 13 25.26 -1.3Alcentra h ABDC .72 11.2 ...dd 9.01 5.58 58 6.43 -23.4AlderBioPh ALDR ... ... ...dd 20.87 10.05 412 13.16 +14.9AldeyraTh ALDX ... ... ... 16.70 6.00 233 8.50 +25.0Alexion lf ALXN ... ... 41 140.77 102.10 813 118.11 -1.2Alico ALCO .24 .7 ...dd 34.65 25.55 4 33.23 +12.6AlignTech ALGN ... ... 58 398.88 188.57 1131 215.72 -2.9AlimerSc h ALIM ... ... ...dd 1.38 .74 27 1.00 -24.8Alkermes ALKS ... ... ...dd 71.22 32.61 735 34.35 -37.2Allakos n ALLK ... ... ... 61.21 26.00 74 53.04 +69.7AllgnceBc n ABTX ... ... 20 46.85 33.05 26 37.36 -.8AllegiantT ALGT 2.80 2.3 10 181.45 105.21 58 121.03 -21.8AllegMrg n ALGR ... ... ... 9.75 9.02 16 9.73 +2.0AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .46 .30 1 .33 -10.8 AllegMrg un ALGRU ... ... ... 10.40 10.04 4 10.34 +3.0AllenaPh n ALNA ... ... ... 17.56 6.13 12 8.55 -15.0All MMA n AMMA ... ... ... 1.69 .15 288 .26 -77.2AllnceRes ARLP 2.10f 10.9 5 21.90 15.55 359 19.35 -1.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 2.00 -4.3AlliedMot AMOT .12 .3 38 55.47 28.08 77 46.25 +39.8Alliqua rs ALQA ... ... ...dd 2.78 1.55 2 1.67 -7.7Allogene n ALLO ... ... ... 35.55 21.67 234 25.59 +2.4AllotComm ALLT ... ... ...dd 7.32 4.74 47 6.84 +28.3AllscriptH MDRX ... ... ...dd 16.13 9.41 1113 9.54 -34.4AlnylamP ALNY ... ... ...dd 153.99 63.57 576 72.68 -42.8AlphaOmg AOSL ... ... 9 18.25 9.01 117 10.08 -38.4Alphabet C GOOG ... ... 26 1273.89 980.64 1531 1037.61 -.8Alphabet A GOOGL ... ... 31 1291.44 984.00 1484 1043.43 -.9Alphatc rs ATEC ... ... ... 4.21 2.31 38 2.83 +6.4tAlpImmu n ALPN ... ... ...dd 11.75 4.53 54 4.90 -56.3AltaMesa n AMR ... ... ... 10.79 2.01 831 2.13 -78.5AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 55.76 4293 62.15 -11.0Altair A n ALTR ... ... ...dd 43.99 20.50 181 29.43 +23.0Altisrce n ASPS ... ... 1 37.86 21.05 101 21.25 -24.1AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7tAltusMid ALTM ... ... ... 10.39 7.78 240 7.70 -20.7AltusM wt ALTMW ... ... ... 1.04 .59 1.00 +17.6Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.4 14 14.75 8.80 534 14.00 +39.0AmalBk n AMAL ... ... 52 22.97 16.00 140 19.88 +20.5Amarin AMRN ... ... ... 23.34 2.35 11498 18.97 +373.1Amazon AMZN ... ... ...cc 2050.50 1122.55 5706 1516.73 +29.7AmbacF wt AMBCW ... ... ... 5.98 5.04 5.76 +.3AmbacFin AMBC ... ... 8 23.34 13.96 220 17.37 +8.7Ambarella AMBA ... ... ...cc 66.23 30.00 322 32.65 -44.4Amdocs DOX 1.00 1.5 18 71.72 60.50 474 64.91 -.9Amedisys AMED ... ... 51 128.59 49.80 367 119.82 +127.3AMERCO UHAL 1.50e ... 18 386.64 316.00 66 350.24 -7.3AmeriHld n AMRH ... ... ... 13.50 .24 397 .27 -91.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.8 20 6.50 5.17 26 5.70 -5.8AmCarM CRMT ... ... 15 89.85 42.20 78 73.28 +64.1AmAirlines AAL .40 1.1 6 59.08 30.24 8700 36.31 -30.2AmElTech AETI ... ... ...dd 2.53 .45 45 .48 -68.3AmFinTr n AFIN 1.10 8.0 ... 18.50 12.00 138 13.77 -8.2tAmerNtl AMNB 1.00 2.8 15 42.85 34.76 12 35.65 -6.9AmNatIns ANAT 3.28 2.6 17 134.03 112.89 21 125.39 -2.2AmOutBr AOBC ... ... 36 15.95 8.32 525 13.43 +4.6AmPubEd APEI ... ... 23 46.15 23.15 33 31.38 +25.3AmRailcar ARII 1.60 2.3 9 70.50 34.76 167 69.93 +67.9AmrRvr AMRB .20 1.3 27 17.50 12.21 0 15.10 -.9ASoft lf AMSWA .44 4.1 32 18.94 10.30 49 10.84 -6.8AmSupr rs AMSC ... ... ...dd 9.89 3.06 114 8.20 +125.9AWoodmk AMWD ... ... 18 148.44 55.03 152 66.09 -49.3AmerisBc ABCB .40 .9 15 59.05 39.34 202 42.46 -11.9Amerisafe AMSF .88a 1.4 24 67.96 52.00 52 63.99 +3.9AmrSvFin ASRV .08 1.9 ... 4.55 3.95 4 4.22 +1.7AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 27.62 -4.8AmesNatl ATLO .92 3.3 18 32.15 26.00 7 28.00 +.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/Thursday, November 22, 2018

PAGE 42

Amgen AMGN 5.28 2.7 17 210.19 163.31 2174 192.77 +10.9AmicusTh FOLD ... ... ... 17.62 9.84 1485 10.40 -27.7AmkorTch AMKR ... ... 5 11.68 5.72 673 6.34 -36.9Amphastar AMPH ... ... ... 21.65 14.40 99 20.00 +4.0AmpOnRt ef IBUY ... ... ... 54.55 37.20 334 42.17 +3.2AmtechSys ASYS ... ... ... 15.10 4.25 88 5.47 -45.7Amyris rs AMRS ... ... ...dd 9.29 3.11 953 3.93 +4.8AnalogDev ADI 1.92 2.1 24 103.59 76.62 3561 89.68 +.7Anaptys n ANAB ... ... ... 134.00 62.56 262 73.01 -27.5Anavex rs AVXL ... ... ...dd 4.35 1.85 135 2.30 -28.6AnchBcWA ANCB ... ... 17 30.05 24.00 25.77 +3.9Andersons ANDE .66 2.0 26 41.70 29.75 65 32.57 +4.6AngioDyn ANGO ... ... 27 24.49 15.16 79 21.01 +26.3AnikaTh ANIK ... ... 16 69.81 28.54 61 34.28 -36.4AnixaB hrs ANIX ... ... ... 6.43 2.27 4.64 +96.6Ansys ANSS ... ... 43 190.45 140.78 708 152.01 +3.0AntaresP ATRS ... ... ...dd 3.93 1.68 612 3.32 +66.8Apellis n APLS ... ... ... 32.00 11.45 159 15.62 -28.0ApogeeE APOG .63 1.8 12 51.33 33.11 381 34.77 -24.0ApollEnd rs APEN ... ... ... 9.65 3.14 17 3.89 -30.5ApolloInv AINV .60 11.5 ... 6.11 4.95 756 5.20 -8.1ApolMed n AMEH ... ... ... 30.00 10.00 224 16.20 -32.5AppFolio n APPF ... ... ...cc 91.49 37.56 108 57.02 +37.4Appian A n APPN ... ... ... 43.61 19.62 377 26.18 -16.8Apple Inc AAPL 2.92 1.7 21 233.47 150.24 31089 176.78 +4.5tApplRecy h ARCI ... ... ...dd 1.68 .53 194 .60 -42.3AplDNA wt APDNW ... ... ... .80 .28 .37 +1.9tApldDNA APDN ... ... ...dd 2.80 1.06 67 1.10 -30.8AppGenTc AGTC ... ... ...dd 7.50 3.45 35 6.80 +88.9ApldMatl AMAT .80 2.3 10 62.40 30.53 11645 35.19 -31.2ApldOptoel AAOI ... ... 12 50.30 17.95 508 20.26 -46.4Approach AREX ... ... 6 4.21 1.33 195 1.40 -52.7Apptio n APTI ... ... ... 41.36 21.15 1218 37.84 +60.9ApricusB rs APRI ... ... ...dd 3.34 .25 118 .30 -83.8AptevoTh n APVO ... ... ... 6.35 2.46 80 2.62 -38.2Aptinyx n APTX ... ... ... 32.25 17.35 386 22.80 +12.9AptoseB g APTO ... ... ...dd 4.55 1.68 63 2.17 -3.1AquaMetal h AQMS ... ... ...dd 4.28 1.42 278 2.55 +19.7AquaB Tc n AQB ... ... ...dd 9.99 2.25 39 2.50 -29.0tAquestTh n AQST ... ... ... 20.70 12.60 769 10.22 -36.3AquinoxPh AQXP ... ... ...dd 16.90 1.96 128 2.20 -81.3ArQule ARQL ... ... ...dd 7.21 1.27 559 3.61 +118.8Aradigm h ARDM ... ... ...dd 7.35 .90 14 .95 -85.8AratanaTh PETX ... ... ...dd 7.28 3.67 252 6.48 +23.2Aravive rs ARAV ... ... ... 15.30 5.00 8 5.89 -55.4ArbutusB g ABUS ... ... ...dd 12.60 4.01 172 4.68 -7.3ArcBest ARCB .32 .8 14 51.45 29.40 194 39.20 +9.7ArcadB rsn RKDA ... ... ... 66.56 3.50 73 4.20 -23.6ArchCap s ACGL ... ... 14 32.37 25.71 824 28.00 -7.5ArchCap pfF ACGLO 1.36 6.1 ... 25.99 21.92 21 22.12 -12.7ArchC pfE ACGLP 1.31 6.1 ... 25.25 21.45 35 21.51 -14.4ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.48 2.09 129 2.23 -44.4ArcoPlat n ARCE ... ... ... 25.59 20.20 55 23.64 +.6ArcturusT rs ARCT ... ... ... 10.45 4.78 6 6.15 -22.6Ardelyx ARDX ... ... ... 8.10 2.53 190 2.85 -56.8ArenaPh rs ARNA ... ... ...dd 50.05 26.25 613 39.71 +16.9AresCap ARCC 1.56 9.2 8 17.63 15.03 2107 17.00 +8.1Argenx n ARGX ... ... ...cc 103.02 24.14 158 89.94 +42.4AridisPh n ARDS ... ... ... 13.85 11.25 5 12.00 -7.7ArkRst ARKR 1.00 4.4 84 29.49 20.20 2 22.75 -15.8Arotech ARTX ... ... 17 4.15 2.47 61 2.65 -25.4ArrayBio ARRY ... ... ...dd 20.21 10.36 1458 15.61 +22.0ArrisIntl ARRS ... ... 35 30.96 21.55 2316 30.68 +19.4ArrowFn AROW 1.04b 3.0 14 38.98 29.91 10 34.47 +4.6ArrCountR n DWCR ... ... ... 33.04 26.21 26.34 -12.8ArwDWATc DWAT .09e .8 ...q 12.84 10.69 10.75 -7.6ArrowPhm ARWR ... ... ...dd 22.39 3.01 1040 12.95 +251.9Arsanis n ASNS ... ... 1 28.69 1.15 43 1.19 -90.7ArtesRes ARTNA .97f 2.7 25 43.16 32.00 12 36.09 -6.4ArtsWay ARTW .05 2.2 ...dd 5.45 2.05 6 2.27 -24.1Arvinas n ARVN ... ... ... 21.25 13.70 15 16.96 +5.7AscenaRtl ASNA ... ... ...dd 5.29 1.79 1472 3.20 +36.2Ascendis n ASND ... ... ... 76.99 34.53 38 59.14 +47.6AscentCap ASCMA ... ... ... 12.89 .76 47 .88 -92.4AsiaPWire APWC .08e 3.5 ... 3.00 2.15 2 2.30 -16.4AspenGp n ASPU ... ... ... 9.61 5.01 72 5.19 -41.8AspenTech AZPN ... ... 21 118.86 65.03 503 78.98 +19.3AssembBio ASMB ... ... ...dd 67.36 20.61 81 25.10 -44.5AssertThr ASRT ... ... ...dd 9.48 4.69 582 5.26 -34.7AstaFd lf ASFI 5.30e ... ... 5.30 2.80 1 4.18 +21.4Astec ASTE .44 1.3 10 64.80 32.52 171 34.54 -41.0AstroNova ALOT .28 1.4 40 23.95 11.96 19 19.65 +41.9Astronics ATRO ... ... 33 49.45 27.56 137 30.57 -26.3Astrotch rs ASTC ... ... ...dd 8.15 1.64 7 2.92 -12.8AsureSftw h ASUR ... ... ...dd 19.78 5.42 236 6.47 -54.2AtaraBioth ATRA ... ... ...dd 54.45 13.20 527 38.36 +111.9athenahlth ATHN ... ... 85 163.94 116.77 1084 131.88 -.9Athenex n ATNX ... ... ... 20.90 9.83 169 11.93 -25.0Athersys ATHX ... ... ...dd 3.09 1.29 402 1.99 +9.9AtlanAmer AAME .02 .7 ...dd 4.00 2.20 2 2.83 -16.8AtlCapBc n ACBI ... ... 21 21.60 14.44 98 17.97 +2.1AtlanticaYd AY 1.33e 6.9 29 23.23 18.00 664 19.36 -8.7Atlanticus ATLC ... ... ... 4.91 1.52 2 3.15 +31.3AtlasAir AAWW ... ... 6 75.29 48.19 219 50.35 -14.2AtlasFin AFH ... ... ...dd 21.50 8.05 14 9.73 -52.7AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 2 25.15 -3.5Atlassian n TEAM ... ... ...dd 98.21 43.11 828 72.13 +58.5Atomera n ATOM ... ... ...dd 8.00 2.84 32 3.57 -17.6AtriCure ATRC ... ... ...dd 36.49 14.88 189 32.09 +75.9sAtrion ATRI 5.40 .7 58 734.90 516.85 11 732.15 +16.1AttisInd hn ATIS ... ... ... 1.88 .20 141 .24 -77.8AttisI wt h ATISW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 23.85 6.27 205 20.37 +191.8aTyrPhm h LIFE ... ... ... 4.35 .49 103 .53 -84.9AubNB AUBN .96 2.5 17 53.96 35.00 1 38.10 -2.1Audentes n BOLD ... ... ...dd 46.18 19.62 365 24.01 -23.2AudioEye n AEYE ... ... ... 10.24 5.30 10 6.20 -15.1AudCodes AUDC .20p ... 22 12.96 6.51 63 10.57 +43.6AuriniaPh AUPH ... ... ...dd 6.69 4.41 375 5.24 +15.7AuroraMob n JG ... ... ... 11.72 5.00 2 6.06 -31.1AutoWeb AUTO ... ... 6 9.91 1.97 29 2.05 -77.2Autodesk ADSK ... ... ...dd 159.94 101.55 6007 135.04 +28.8Autolus n AUTL ... ... ... 53.24 19.17 136 45.71 +82.8AutoData ADP 3.16f 2.2 38 153.51 107.61 1501 141.08 +20.4AvadelPh AVDL ... ... ...dd 11.93 2.80 77 3.10 -62.2stAvalGlb n AVCO ... ... ... 2.85 2.43 3 2.90 +5.5AveThera n ATXI ... ... ... 6.00 2.08 117 5.39 +48.9AVEO Ph h AVEO ... ... ...dd 3.59 1.49 1298 2.06 -26.2AviatNet rs AVNW ... ... ...dd 19.07 13.20 5 14.87 -2.0AvidBios rs CDMO ... ... ...dd 8.44 2.24 207 5.24 +35.1AvidB pfE CDMOP 2.63 11.8 ... 27.00 23.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 4.26 254 6.03 +11.9Avingr nrs AVGR ... ... ...dd 11.96 .27 418 .29 -96.1AvisBudg CAR ... ... 10 50.88 26.97 1268 28.04 -36.1AvistaHl 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 1293 42.76 +7.9AvroBio n AVRO ... ... ... 53.70 20.30 39 24.08 -22.8Aware AWRE ... ... 32 4.87 3.00 6 3.56 -20.9Axcelis rs ACLS ... ... 5 37.05 15.72 208 17.83 -37.9AxoGen AXGN ... ... ...dd 56.85 23.60 521 30.64 +8.3AxonEntpr AAXN ... ... 88 76.45 23.19 534 46.66 +76.1Axonics n AXNX ... ... ... 17.00 13.07 19 14.73 -1.7Axovant n AXON ... ... ...dd 6.59 1.02 383 1.95 -63.0AxsomeT n AXSM ... ... ...dd 5.95 2.05 105 3.22 -42.5AytuBioS rs AYTU ... ... ... 123.00 .79 346 .88 -98.0tAzurRx n AZRX ... ... ... 4.08 2.00 26 2.13 -41.4B -:B Comm BCOM 3.58e ... ... 20.49 6.27 1 9.84 -46.5BRileyFn RILY .49e 2.8 18 23.70 17.15 22 17.56 -3.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 1 25.46 -2.1BRiley27 n RILYZ 1.88 7.6 ... 26.20 24.55 6 24.74 -4.4BRileyF27 n RILYG ... ... ... 25.90 24.11 2 24.28 -4.3BRiley23 RILYH 1.84 7.3 ... 26.50 25.07 11 25.16 +.3BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.55 4 24.80 -.3BCB Bc BCBP .56 4.8 12 16.10 11.42 20 11.66 -19.6BFC Cp pf BANFP 1.80 6.9 ... 33.54 26.00 26.05 -5.3BGC Ptrs BGCP .72 7.0 ...cc 16.97 10.06 1510 10.30 -31.8BIO-key n BKYI ... ... ... 3.64 1.02 9 1.27 -28.2BJsRest BJRI .48f .8 22 76.50 33.10 401 56.82 +56.1BMC Stock BMCH ... ... 18 25.70 15.54 305 16.34 -35.4BOK BOKF 2.00 2.4 13 107.00 80.36 206 83.41 -9.7BOK 56 n BOKFL 1.34 5.7 ... 26.09 23.22 14 23.65 -7.7BOS Ltd BOSC ... ... ...dd 2.97 1.86 103 2.36 +7.8tBSB Bcp BLMT ... ... 15 36.50 27.03 11 26.82 -8.3Baidu BIDU ... ... 2 284.22 175.32 2703 183.95 -21.5Balchem BCPC .42f .5 37 117.79 70.23 61 85.34 +5.9BallardPw BLDP ... ... ...dd 5.34 2.57 455 2.85 -35.4BncFstOK s BANF 1.20 2.2 16 65.70 50.80 27 55.10 +7.7Bancorp34 n BCTF 1.25e ... ...cc 17.25 14.02 1 15.38 +4.3BncpBnk lf TBBK ... ... ...dd 12.00 8.64 79 9.90 +.2Bandwith n BAND ... ... 33 57.50 18.10 87 43.92 +90.0BkFstNat n BFC .80f 1.6 ... 52.25 48.00 50.12 +.2BankOZK OZK .84f 3.2 8 53.70 24.15 1200 26.57 -45.2BkCmcCA BOCH .16 1.3 14 13.21 8.40 24 12.30 +7.0BankMarin BMRC 1.40f 1.7 19 90.85 63.50 24 81.33 +19.6BkMont36 n BMLP 3.43e 7.4 ... 53.32 43.00 46.48 -2.6BkPrince n BPRN .03p ... ... 35.45 26.77 8 29.96 -12.8BankSC BKSC .60a 3.0 12 22.50 16.36 0 19.79 +12.7tBkofJames BOTJ .24 1.7 13 18.00 13.75 4 13.75 -7.9Bank7 n BSVN ... ... 29 20.74 14.34 4 17.94 -6.0BankFncl BFIN .40 2.7 22 18.62 13.88 22 14.67 -4.4BankwellF BWFG .48 1.6 14 36.99 29.35 7 29.69 -13.5Banner Cp BANR 1.44f 2.4 16 67.11 52.10 100 58.79 +6.7Baozun n BZUN ... ... 90 67.41 26.77 11125 32.44 +2.8BiPTrLBear DLBS ... ... ...q 24.00 14.82 30 22.20 +35.9BiP10yTBear DTYS ... ... ...q 26.36 17.12 34 23.50 +28.8BiP2yrTBull DTUL ... ... ...q 61.24 54.73 54.73 -9.5BiPTrSteep STPP ... ... ...q 35.49 29.06 1 30.34 -1.3BiPUrFlat FLAT ... ... ...q 68.94 60.69 0 66.42 +7.6BiP10yTBull DTYL ... ... ...q 77.11 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 49.81 33.77 1 40.52 +15.7BarIvrsUST TAPR ... ... ...q 32.73 21.14 4 30.00 +36.6BarrettB lf BBSI 1.00 1.4 29 98.76 56.10 29 69.31 +7.5BassettF BSET .50 2.5 40 40.30 18.86 15 20.05 -46.7BayCom n BCML ... ... 32 26.94 22.01 69 24.18 +4.7BeacnRfg BECN ... ... 18 66.48 24.97 5553 32.81 -48.5BeasleyB BBGI .20 3.6 2 14.40 5.18 28 5.60 -58.2BedBath BBBY .64 5.0 5 24.74 11.99 3413 12.82 -41.7BeiGene n BGNE ... ... ...dd 220.10 77.54 1247 129.40 +32.4BelFuse A BELFA .24 1.2 21 26.13 15.24 20.60 -5.6BelFuseB BELFB .28 1.2 23 29.40 17.10 10 24.09 -4.3Belleroph n BLPH ... ... ...dd 3.30 .47 66 .94 -63.6BellicumP BLCM ... ... ...dd 10.40 3.88 324 4.47 -46.8BenefBncp BNCL .24a 1.6 ... 18.60 14.75 142 15.12 -8.1Benetfoc BNFT ... ... ...dd 45.88 21.75 154 43.25 +60.2Benitec wt BNTCW ... ... ... .47 .22 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 2 2.46 -16.9BerryPet n BRY .48f 3.5 ... 18.55 11.71 311 13.68 +3.2Beyondsp n BYSI ... ... ... 34.88 16.15 2 23.96 -17.6Big 5Sprt BGFV .20m 5.1 5 9.75 3.21 141 3.95 -48.0BigRockP 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 ... ... 54 22.70 9.09 19442 15.14 +34.7BioTechne TECH 1.28 .8 47 206.04 125.84 146 156.48 +20.8BioDlvry lf BDSI ... ... ...dd 4.14 1.70 167 3.66 +24.1BioHiTch n BHTG ... ... ...dd 5.76 2.40 4 2.60 -42.9BioLifeSol BLFS ... ... ... 26.35 4.63 181 10.75 +79.2BioLneRx h BLRX ... ... ... 1.84 .64 355 .67 -38.5BioSigTc n BSGM ... ... ... 7.13 3.50 18 3.89 -41.7BioXcelT n BTAI ... ... ...dd 14.79 5.00 38 5.22 -52.7tBioanlySys BASI ... ... 28 2.95 1.34 22 1.40 -42.9Bioblast rs ORPN ... ... ... 5.99 1.03 280 1.36 -40.5Biocept rs BIOC ... ... ... 36.00 1.46 26 1.55 -92.6sBiocryst BCRX ... ... ...dd 8.77 4.25 2028 9.20 +87.4Biofront n BFRA ... ... ... 17.98 11.25 0 12.00 -1.5Biogen BIIB ... ... 18 388.67 249.17 746 315.56 -.9BioMarin BMRN ... ... ...dd 106.74 75.81 542 93.59 +5.0Biomeri n BMRA ... ... ... 9.32 2.51 4 2.97 -20.5Bionano n BNGO ... ... ... 10.00 5.51 1 6.80 -2.7BiondVax n BVXV ... ... ... 7.71 4.60 9 5.88 +9.7BiondVx wt BVXVW ... ... ... 1.99 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.36 2.13 308 3.14 +7.9BioSpecif BSTC ... ... 33 66.21 38.05 22 55.97 +29.2BioTelem BEAT ... ... 94 70.00 25.10 287 60.99 +104.0BisnCap n BCAC ... ... ... 10.50 9.80 0 10.31 +4.4BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 14.26 10.21 10.89 +6.0BisnCap rt BCACR ... ... ... .63 .25 0 .45 +18.7BlackBox BBOX .48 45.3 ...dd 4.15 .75 157 1.06 -70.1 BlRidgAc n BRAC ... ... ... 12.11 9.57 61 10.00 +3.6BlRidgA wt BRACW ... ... ... .33 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .39 +39.3BlRidgA un BRACU ... ... ... 11.35 9.98 10.45 +3.1BlackLin n BL ... ... ... 58.11 31.53 648 38.77 +18.2BlkRkCap BKCC .72 12.1 85 6.86 5.48 125 5.93 -4.8BlTCP Cap TCPC 1.44 10.1 10 16.25 13.71 356 14.19 -7.1Blckbaud BLKB .48 .7 48 120.35 65.51 181 70.51 -25.4BlinkCh n BLNK ... ... ...dd 8.65 1.28 661 2.43 -22.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 17.79 865 20.63 -3.3Blucora BCOR ... ... ...cc 41.35 19.65 344 29.36 +32.9BlueBird BLBD ... ... 8 26.95 15.66 48 18.92 -4.9BlueHBcp BHBK .80 3.4 27 25.80 18.45 68 23.26 +15.7BluebBio BLUE ... ... ...dd 236.17 102.21 446 116.86 -34.4tBlueknEP BKEP .32 17.5 ... 5.60 1.81 834 1.83 -64.1Bluekn pf BKEPP .72 11.5 ... 8.00 5.99 13 6.21 -20.1BlueprtM n BPMC ... ... ...dd 109.00 50.51 289 55.14 -26.9Boingo WIFI ... ... ...dd 35.98 20.02 266 24.82 +10.3Bojangles n BOJA ... ... 10 17.10 11.35 262 16.05 +36.0BonsoElec BNSO ... ... ... 5.04 2.16 1 2.46 +.4BookingHl BKNG ... ... 25 2228.99 1690.34 368 1760.40 +1.3BorqsTch BRQS ... ... 49 10.00 2.60 0 2.94 -46.1BosOma n BOMN ... ... ... 35.49 18.05 49 25.26 -22.0BostPrv BPFH .48 3.8 16 17.85 12.39 377 12.72 -17.7BttmlnT EPAY ... ... 72 74.05 32.00 260 52.53 +51.5Boxlight n BOXL ... ... ...dd 17.40 1.57 998 2.06 -64.4BoxwMrg un BWMCU ... ... ... 10.02 9.95 306 10.00 Brainstorm BCLI ... ... ...dd 5.35 2.88 17 3.25 -17.1BridgeBcp BDGE .92 3.1 16 38.00 27.74 12 29.26 -16.4Bridglne rs BLIN ... ... ... 4.45 .34 226 .34 -86.0BridgBcs n BWB ... ... ... 13.87 10.04 20 11.03 -12.6BridgfdFds BRID ... ... 18 21.55 12.20 0 18.48 +47.3Brightcove BCOV ... ... ...dd 10.75 6.30 56 7.09 -.1BrghtFn n BHF ... ... ...cc 67.55 37.68 937 38.58 -34.2BrghtFn pf n BHFAL ... ... ... 25.16 23.52 22 24.42 -2.3BroadcInc AVGO 7.00 3.0 ... 285.68 197.46 1993 230.00 -10.5BroadVis BVSN ... ... ...dd 4.50 1.59 6 1.81 -49.8BrdwyFn h BYFC ... ... ...cc 2.55 1.02 1 1.37 -41.9BroadwdE BWEN ... ... ...dd 3.28 1.68 35 1.70 -37.5BrkdPrp BPY 1.26 7.0 ... 22.83 17.65 2050 18.06 -18.5BrkdPr A n BPR 1.26 7.0 ... 21.16 17.63 2384 18.02 -13.4BrdPr pf n BPRAP 1.59 6.8 ... 25.49 23.12 34 23.29 -5.7BrklneB BRKL .42f 2.8 15 19.35 14.36 219 14.88 -5.2BrooksAuto BRKS .44f 1.8 25 39.75 21.75 1443 24.73 +3.7BrukerCp BRKR .16 .5 28 36.53 28.13 427 31.80 -7.3BrynMawr BMTC 1.00 2.6 22 50.35 37.51 43 38.60 -12.7Bsquare BSQR ... ... ...dd 5.55 1.75 20 2.11 -54.6BldrFstSrc BLDR ... ... 11 23.28 11.60 1083 12.88 -40.9BusinFst n BFST .32 1.3 27 30.00 23.10 2 25.35 +.4C -:C&F Fnc CFFI 1.44f 2.6 15 67.40 45.28 1 55.12 -5.0CAS Med CASM ... ... ...dd 2.70 .59 23 1.80 +133.8CASI Phr h CASI ... ... ...dd 8.89 2.55 248 3.79 +16.6CB FnSvcs CBFV .88 3.3 19 36.95 25.50 4 26.30 -12.3CBAK En h CBAK ... ... ... 1.89 .49 25 .65 -55.8CBM Bcp n CBMB ... ... ... 13.20 12.02 15 12.84 +.3CBTX Inc n CBTX .20 .6 66 38.71 27.00 50 34.35 +15.8CDK Globl CDK .60 1.2 20 76.04 49.05 774 49.68 -30.3CDW Corp CDW 1.18f 1.4 30 92.18 65.98 1048 86.73 +24.8CEVA Inc CEVA ... ... 27 51.80 23.01 93 25.80 -44.1CH Robins CHRW 1.84 2.1 24 101.20 77.90 776 89.24 +.2CHF Sol rs CHFS ... ... ...dd 10.79 .77 52 .91 -73.7CHS Inc pf CHSCP 2.00 7.2 ... 30.98 27.29 9 27.60 -8.4CHS pfB CHSCO 1.97 7.3 ... 29.83 26.54 7 26.87 -6.8CHS pfB2 CHSCN 1.78 7.0 ... 29.20 25.25 27 25.41 -7.1CHS pfB3 CHSCM 1.69 6.7 ... 27.84 24.85 21 25.07 -5.3CHS pfB4 CHSCL 1.88 7.1 ... 28.92 26.20 16 26.50 -5.9CIM CmTr CMCT .50a 2.9 47 20.40 11.75 9 17.24 -9.7CIM CT pfL CMCTP ... ... ... 28.00 27.00 27.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 26 5.86 +6.3CM Finan CMFN 1.00 12.6 7 9.90 7.40 17 7.96 -2.3tCM Fin23 n CMFNL ... ... ... 27.77 24.78 1 25.20 +.5CM SevSt n CMSS ... ... ... 11.00 9.59 10 10.06 +4.2CM 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 +25.0CME Grp CME 2.80a 1.5 41 197.08 139.75 1834 190.01 +30.1CNBFnPA CCNE .68 2.6 13 32.86 25.25 6 25.96 -1.1CPI Crd rs PMTS ... ... ... 5.25 1.93 10 2.75 -25.1CPS Tech CPSH ... ... 22 2.20 1.20 1 1.33 -19.9CRA Intl CRAI .80f 1.7 22 58.75 40.76 30 45.95 +2.2CRISPR n CRSP ... ... ... 73.90 17.40 461 35.06 +49.3CSG Sys CSGS .84 2.4 22 48.82 33.33 83 35.36 -19.3CSI Comp CCLP .75 16.5 ...dd 8.05 4.33 232 4.54 -17.0CSP Inc CSPI .60f 5.3 25 18.89 8.75 3 11.34 -28.3CSW Ind n CSWI ... ... 35 57.20 41.50 22 51.10 +11.2CSX CSX .88 1.3 10 76.24 48.43 3601 70.21 +27.6CTI BioP rs CTIC ... ... ...dd 5.36 1.55 82 1.67 -37.7CTI Inds CTIB ... ... ... 5.09 2.75 8 3.17 -22.1CUI Glbl CUI ... ... ...dd 3.28 1.60 67 1.77 -35.6CVB Fncl CVBF .56 2.5 18 25.49 19.50 420 22.55 -4.3CVD Eqp CVV ... ... ...dd 13.50 4.00 15 4.53 -61.0CabotMicro CCMP 1.60 1.6 24 123.76 89.19 170 99.74 +6.0Cadence CDNS ... ... 41 47.40 35.49 1513 43.06 +3.0Cadiz h CDZI ... ... ...dd 14.75 8.85 55 11.00 -22.8CaesarStne CSTE .44e 2.9 32 26.50 12.50 121 15.22 -30.8CaesarsEnt CZR ... ... ...dd 14.50 7.64 12659 8.19 -35.3Cal-Maine CALM .44e .9 10 52.30 39.50 214 47.91 +7.8Caladriu rs CLBS ... ... ...dd 11.65 3.04 47 4.15 +18.2CalaCvHi CHY 1.02 9.8 ...q 13.73 10.30 270 10.37 -12.5CalaCvOp CHI .96 10.0 ...q 12.94 9.57 336 9.61 -14.1CalaCv&Inc CCD 2.00 11.0 ...q 22.99 17.78 85 18.13 -9.7CalaGDyIn CHW .84 11.3 ...q 9.87 7.36 161 7.44 -18.1CalaGTR CGO 1.20 10.6 ...q 16.34 11.08 20 11.27 -25.2CalaStrTR CSQ .99 8.6 ...q 13.62 11.00 374 11.46 -5.1CalAmp CAMP ... ... 45 25.45 18.24 122 18.59 -13.3CalavoGr h CVGW 1.00f 1.0 39 108.00 70.00 74 96.57 +14.4Calithera CALA ... ... ...dd 11.25 4.05 169 4.89 -41.4CalumetSp CLMT ... ... ...dd 9.35 3.18 579 3.50 -54.5CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 27.23 11.25 52 11.99 -45.6CambLrn ABCD 1.36 9.4 47 14.53 5.19 170 14.46 +154.6CambrBc n CATC 2.00 2.3 ... 95.06 72.01 2 86.30 +8.1CamdnN s CAC 1.20 2.9 18 47.86 38.98 14 41.37 -1.8Camtek h CAMT .56 7.4 16 11.11 5.15 33 7.61 +33.0CdnSolar CSIQ ... ... 6 18.52 11.37 845 16.50 -2.1CancrGen h CGIX ... ... ...dd 2.75 .29 553 .33 -81.9CantbryPk CPHC .28 1.9 22 17.72 13.55 14.53 -10.6CpStarFn n CSTR .16 1.0 55 22.22 13.93 14 15.45 -25.6CapBcp n CBNK ... ... 48 13.19 11.00 15 12.52 -2.2CapCtyBk CCBG .36 1.5 20 26.50 19.93 10 24.78 +8.0tCapProd CPLP .32 12.9 8 3.60 2.53 835 2.49 -25.9CapSwst CSWC 1.36f 7.1 19 20.31 14.85 20 19.17 +15.8CapitalaF CPTA 1.00 12.6 11 9.05 6.88 16 7.92 +8.8Capitala22 CPTAL 1.50 6.2 ... 25.97 23.13 3 24.38 -3.3CapF cv22 CPTAG 1.44 6.2 ... 25.00 24.50 23.38 -5.9CapFedFn CFFN .34a 2.6 21 14.38 11.80 342 13.25 -1.2Capricor CAPR ... ... ...dd 2.48 .66 65 .81 -49.0CpstnTur rs CPST ... ... ...dd 1.90 .69 348 .72 -6.8CarGurus n CARG ... ... ...cc 57.25 28.00 500 38.29 +27.7CaraThera CARA ... ... ...dd 24.30 11.46 347 18.37 +50.1CarbBlk n CBLK ... ... ...dd 35.00 15.20 629 16.40 -31.5Carbonite CARB ... ... 96 43.63 20.50 589 26.83 +6.9CardiovSys CSII ... ... ...cc 40.00 20.58 242 30.76 +29.8Cardlytc n CDLX ... ... ...dd 28.29 11.10 87 15.20 +13.7Cardtronic CATM ... ... 22 39.10 16.72 347 31.21 +68.5CareTrust CTRE .82 4.3 37 19.86 12.73 529 19.09 +13.9CareDx h CDNA ... ... ...dd 30.15 4.92 443 26.48 +260.8CareerEd CECO .30f 2.3 ...dd 19.07 11.38 207 12.85 +6.4CarlyleGp CG 1.24e 6.7 7 25.90 16.82 991 18.59 -18.8CarlGp pfA TCGP 1.47 6.8 ... 25.43 21.40 21 21.57 -15.0CaroFin s CARO .28 .8 16 45.58 28.49 81 33.90 -8.7CarolTrBk CART ... ... 30 10.00 7.20 3 8.02 -16.0Carrizo CRZO ... ... 36 31.57 13.50 1106 17.49 -17.8CarrolsRst TAST ... ... 15 16.40 10.00 249 11.74 -3.4CarverBc lf CARV ... ... 46 11.94 2.40 0 4.55 +56.5CasaSys n CASA ... ... 78 34.21 11.26 211 14.88 -16.2CasellaW CWST ... ... ...dd 34.48 19.16 149 30.68 +33.3Caseys CASY 1.16 .9 30 133.07 90.42 166 125.46 +12.1CassInfo CASS 1.04b 1.6 20 74.49 54.37 11 66.70 +14.6tCatabasis n CATB ... ... ... 2.38 .57 647 .59 -60.5CatalstB rs CBIO ... ... ...dd 37.00 5.45 138 11.07 -18.8CatalystPh CPRX ... ... ...dd 4.51 2.18 1611 2.83 -27.6Catasys n CATS ... ... ... 14.29 3.30 28 9.33 +148.8CathayGen CATY 1.24f 3.2 15 45.59 35.73 411 38.55 -8.6CathGn wt CATYW ... ... ... 24.59 22.21 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 25 261.80 139.50 40 167.44 +9.7CecoEnv CECE .30 3.7 ... 9.18 4.00 55 8.17 +59.3Celcuity n CELC ... ... ... 31.00 13.16 10 24.00 +26.6Celgene CELG ... ... 21 110.81 66.63 6460 67.54 -35.3Celgene rt CELGZ ... ... ... 2.65 .11 15 .87 -10.3tCelldexTh CLDX ... ... ...dd 3.09 .30 1146 .31 -89.2CellectBio n APOP ... ... ... 13.50 3.61 12 3.82 -45.4CellectB wt APOPW ... ... ... 4.31 1.99 2.41 +14.0Cellct wt rs CLRBW ... ... ... .15 .10 .10 Celct wtA CLRBZ ... ... ... .65 .39 .49 -1.6tCellectar rs CLRB ... ... ... 15.90 2.03 107 2.34 -82.9Cellectis n CLLS ... ... ...dd 38.85 20.15 95 20.70 -29.0CallularBio CBMG ... ... ...dd 25.00 10.00 51 18.15 +61.3tCelsion rs CLSN ... ... ...dd 3.96 1.81 316 1.92 -28.4CelsiusH n CELH ... ... ... 6.05 3.05 14 3.74 -28.8Celyad n CYAD ... ... ... 48.20 22.17 3 25.14 -41.7Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8tCemtrex rs CETX .02p ... 3 3.57 1.00 87 .92 -63.9Cemtrx pf CETXP .58t ... ... 6.20 3.14 3 3.26 -32.3CntRsDvA CDEV ... ... ... 23.12 15.78 2782 16.57 -16.3CntrStBk CSFL .40 1.6 ... 32.27 22.75 156 24.48 -4.9CEurMed CETV ... ... ...dd 5.20 3.08 70 3.27 -29.7CentrlFd rs CFBK ... ... 28 16.95 12.32 1 13.70 -9.4tCentGard lf CENT ... ... 16 45.02 30.71 65 30.81 -20.8CenGrdA lf CENTA ... ... ... 41.97 27.88 107 28.10 -25.5CntlVyCm CVCY .36f 1.8 16 22.34 18.05 6 19.71 -2.3CentrxTh n CNTX ... ... ... CentricB rs CTRC ... ... ...dd 6.89 .70 155 5.72 +502.1CentAl CENX ... ... 13 24.77 7.65 761 8.84 -55.0CntyBcMA CNBKA .48 .6 ... 89.40 70.55 1 81.80 +4.5CentCas CNTY ... ... 45 9.85 5.77 93 7.20 -21.1CeragonN CRNT ... ... ... 4.95 1.68 960 4.54 +129.3Cerecor n CERC ... ... ...dd 5.74 1.12 55 3.55 +10.9Cerner CERN ... ... 29 73.43 50.91 1194 56.59 -16.0CerusCp CERS ... ... ...dd 8.05 3.35 849 5.33 +57.7CescaTh h KOOL ... ... ... 4.14 .22 1366 .36 -88.1ChaSergT n CTAC ... ... ... 10.28 9.50 154 9.56 +.6ChaSerg un CTACU ... ... ... 10.05 9.95 2 9.99 -.5Chaisma n CHMA ... ... ...dd 4.87 1.20 51 3.90 +129.4ChampO hrs CSBR ... ... ...dd 17.90 3.05 140 10.39 +167.8Changyou CYOU ... ... 6 25.89 12.68 208 18.25 -26.5Chantic rs BURG ... ... ... 5.15 1.78 11 1.86 -29.3CharlsCol h CTHR ... ... ...dd 1.60 .83 9 .91 -32.6ChartInds GTLS ... ... 42 80.31 43.50 286 62.36 +33.1ChartCm n CHTR ... ... 61 396.64 250.10 1092 305.54 -9.1ChkPoint CHKP ... ... 21 120.81 93.76 871 107.99 +4.2CheckC wt CHEKW ... ... ... .44 .15 .33 +80.6CheckC nrs CHEK ... ... ... 19.78 3.08 30 3.47 -66.8ChckPnt n CKPT ... ... ... 6.50 1.89 15 2.21 -43.0Cheesecake CAKE 1.32 2.7 15 60.19 43.26 402 49.15 +2.0ChefsWhs CHEF ... ... 70 39.26 18.15 176 34.97 +70.6Chembio CEMI ... ... ...dd 11.55 5.72 90 5.98 -27.1ChemFinl CHFC 1.36 2.9 13 59.83 41.97 195 46.61 -12.8ChemoCntx CCXI ... ... 36 15.08 5.42 129 9.70 +63.0ChemungF CHMG 1.04 2.4 25 56.83 39.01 2 43.44 -9.7Cherokee h CHKE .20 35.2 ...dd 3.18 .38 24 .57 -70.1ChkSoup n CSSE .45p ... ...dd 11.41 6.19 20 9.51 +5.7ChkSoup pf CSSEP 2.44 9.9 ... 27.14 24.05 3 24.73 -.7ChildPlace PLCE 2.00 1.6 28 161.65 112.55 589 122.89 -15.5Chimerix CMRX ... ... ...dd 5.94 3.11 90 3.33 -28.1ChAdvCns CADC ... ... ...dd 10.20 2.00 3 2.70 -37.2ChinaAuto CAAS ... ... 3 5.23 2.00 23 2.03 -57.7ChinaBio CBPO ... ... 19 107.44 60.08 77 73.58 -6.6ChinCer rs CCCL ... ... ... 6.45 1.21 161 1.86 -22.2tChiCmCr h GLG ... ... ... 3.65 .42 50 .49 -64.8ChiCustR n CCRC ... ... ... 35.10 7.90 32 12.21 -28.4tChiFnOnl JRJC ... ... ...dd 4.14 1.56 7 1.57 -41.4ChinaHGS HGSH ... ... 2 4.48 1.20 22 1.23 +.2ChnaIntNt n CIFS ... ... ... 66.10 1.42 175 1.69 -96.0ChinaJJ h CJJD ... ... ...dd 2.30 1.17 309 2.07 +66.9ChinLend h CLDC .32e 33.7 ... 7.75 .77 30 .95 -69.5ChinaNRes CHNR ... ... ... 4.23 1.57 0 1.62 -39.3ChiRecy rs CREG ... ... ... 4.72 1.00 189 1.07 -61.6ChnaTcF rs CNTF ... ... ... 4.07 1.57 4 1.84 -28.9ChXDPlas CXDC ... ... 1 4.95 1.62 7 1.72 -62.6ChiCache lf CCIH ... ... ...dd 4.75 .93 272 1.41 -16.6 ChinaNt rs CNET ... ... ...dd 11.90 1.00 35 1.83 +67.9ChipMOS IMOS ... ... 11 20.52 12.81 7 17.45 -10.0ChromaDx n CDXC ... ... ... 7.24 3.19 99 3.48 -40.8ChrchllD CHDN 1.63f .6 23 314.60 213.70 64 263.96 +13.4ChuysHldg CHUY ... ... 23 34.10 19.70 102 22.09 -21.2CideraTh n CDTX ... ... ...dd 8.55 3.36 55 3.56 -47.6Cimpress CMPR ... ... ...dd 171.76 109.00 124 114.01 -4.9CinnFin CINF 2.12 2.7 14 81.96 66.33 355 79.54 +6.1Cinedigm rs CIDM ... ... ... 1.81 .49 152 .80 -46.7Cintas CTAS 2.05f 1.1 29 217.34 146.56 489 180.69 +16.0Cirrus CRUS ... ... 14 57.39 34.49 428 38.33 -26.1Cisco CSCO 1.32 2.9 23 49.47 35.93 19910 44.89 +17.2CitiTrends CTRN .32 1.4 18 34.90 21.05 48 22.32 -15.6CitiusPh wt CTXRW ... ... ... 1.21 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.45 1.12 5 1.31 -65.5Citiz&Nthn CZNC 1.08 4.2 19 28.99 22.00 10 25.45 +6.0tCtzCmtyBc CZWI .20f 1.7 17 14.25 11.81 1 11.85 -12.2CitizFst CZFC .28 1.2 14 27.10 21.51 7 23.87 -.6CitizHold CIZN .96 4.4 17 24.30 21.18 0 21.77 -5.7CitrixSy s CTXS 1.40 1.3 28 116.82 83.70 1259 106.89 +21.5CtyHld CHCO 2.12f 2.8 19 83.27 64.32 29 75.92 +12.5CivistaBcsh CIVB .36 1.7 16 25.88 20.44 17 21.01 -4.5Civista pf CIVBP 1.63 2.6 ... 80.00 62.00 63.54 -14.1Clarus CLAR .10 .9 ... 12.00 6.35 61 11.04 +40.6CleanEngy CLNE ... ... ...dd 4.05 1.31 660 2.25 +10.8ClearOne CLRO .28 21.4 ...dd 9.95 1.12 256 1.31 -85.4ClrAllCGr n CACG ... ... ... 31.85 26.75 29 28.39 +1.9ClrDvStr n YLDE ... ... ... 29.55 26.35 28.12 +1.7Cleareld CLFD ... ... 27 15.30 10.35 6 12.28 +.2ClearsBio n CLSD ... ... ...dd 15.33 1.42 112 1.80 -74.3ClearSign CLIR ... ... ...dd 4.70 1.30 35 1.75 -51.4ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 63 15.15 -20.2CleBio hrs CBLI ... ... ...dd 4.25 1.54 2 1.72 -57.1ClovisOnc CLVS ... ... ...dd 69.02 11.50 1401 17.49 -74.3CoDiagn n CODX ... ... ... 6.66 1.45 5 2.04 -22.7CoStar CSGP ... ... 66 448.35 283.11 259 359.00 +20.9CoastFn n CCB ... ... ... 18.90 14.60 3 15.29 -6.8CocaBtl COKE 1.00 .5 50 230.00 125.08 19 198.19 -7.9CocrystP n COCP ... ... ... 6.45 1.51 10 2.85 -38.1CodaOct n CODA ... ... ... 8.44 3.28 0 6.32 +32.4Codexis CDXS ... ... ...dd 19.60 5.75 201 17.42 +108.6tCdrsVlly CVLY .62b 2.6 12 33.45 23.62 13 23.50 -14.6CoffeeH JVA ... ... 34 5.75 3.65 8 4.06 -4.7CogentC CCOI 2.24f 4.7 ...cc 57.65 35.75 301 47.94 +5.8Cognex s CGNX .20f .5 31 72.99 36.16 966 40.89 -33.1CognizTch CTSH .80 1.2 22 85.10 65.14 4757 68.67 -3.3CohBar n CWBR ... ... ... 10.79 2.55 66 3.04 -38.8Coherent COHR ... ... 18 329.00 115.53 212 127.26 -54.9CoherusBio CHRS ... ... ...dd 20.66 8.05 588 12.16 +38.2Cohu COHU .24 1.4 17 27.83 16.67 297 17.72 -19.3CollPlant n CLGN ... ... ... 8.99 4.70 11 5.95 -33.5CllctUnv CLCT .70 5.1 10 30.82 13.00 14 13.74 -52.0Collegium n COLL ... ... ...dd 29.90 13.70 365 18.01 -2.4Colliers CIGI .10 .2 20 84.20 46.60 18 63.00 +4.4ColonyBk CBAN .20 1.2 11 19.50 13.50 1 16.85 +15.4ColBnkg COLB 1.04a 2.7 21 48.06 31.35 180 38.55 -11.3ColumFn n CLBK ... ... ...cc 17.73 14.01 126 15.56 +.9ColuSprtw COLM .96f 1.1 29 95.58 66.31 212 89.91 +25.1Colmbus CMCO .20 .6 68 45.85 29.70 66 34.10 -14.7comScore n SCOR ... ... ... 25.69 14.65 87 16.40 -33.0Comcast s CMCSA .76 2.0 18 44.00 30.43 16469 37.51 -6.0CommScpe COMM ... ... 18 41.60 17.27 2428 17.83 -52.9CmcBMO CBSH .94 1.4 17 72.55 52.73 236 65.57 +17.4CmcBc pfB CBSHP 1.50 5.9 ... 26.96 25.00 1 25.36 -3.7CmclVehcl CVGI ... ... 28 13.90 6.34 70 6.70 -37.3CommSys JCS .16 6.5 ...dd 4.24 2.40 1 2.45 -31.2CmtyBkTr ESXB ... ... 19 10.05 7.81 7 8.63 +5.9CmtyFinCp TCFC .40 1.3 11 40.44 28.25 6 30.27 -21.0CommuFt n CFBI ... ... ... 13.00 10.14 6 10.75 -7.3CmtyHlt rt CYHHZ ... ... ... .04 .00 229 .00 -85.7CmtyTrBc CTBI 1.44 3.2 15 53.00 42.40 25 44.89 -4.7CmtyWest CWBC .20 1.9 13 12.97 10.25 19 10.31 -3.2CommVlt CVLT ... ... ... 72.65 48.35 204 57.39 +9.3Compugn CGEN ... ... ...dd 5.00 2.25 37 3.09 +23.6CmptrPr CPSI .40 1.6 47 34.65 24.57 98 25.51 -15.1CmpTask CTG .24 5.6 ... 9.62 4.21 31 4.30 -15.7CmstkH rs CHCI ... ... ... 6.58 1.20 1 1.70 Comtech CMTL .40 1.6 21 36.94 19.89 73 25.49 +15.2ConatusPh CNAT ... ... 22 7.95 3.22 333 4.66 +.9ConcertPh CNCE ... ... ...dd 30.71 10.80 100 12.61 -51.3Conformis h CFMS ... ... ...dd 3.35 .42 489 .50 -79.0ConiferH n CNFR ... ... ...dd 7.20 4.65 5 4.84 -16.6Conifer23 n CNFRL 1.69 6.8 ... 26.00 25.00 25.00 -.4Conmed CNMD .80 1.2 23 83.49 49.22 81 67.06 +31.6Conns CONN ... ... 24 42.65 22.10 427 25.92 -27.1ConnectOne CNOB .30 1.5 15 31.40 19.30 71 19.96 -22.5ConnWtrSv CTWS 1.25 1.8 43 70.00 48.86 17 69.57 +21.2ConsolCom CNSL 1.55 11.8 ... 14.55 10.31 471 13.17 +8.0ConsolWtr CWCO .34 2.7 37 15.35 11.70 24 12.50 -.1ConstAlph n CNAC ... ... ... 10.15 9.72 51 10.12 +3.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 16.04 9.11 1 10.40 +2.2ConstAl rt CNACR ... ... ... .95 .21 .25 -19.4ConstPh n CNST ... ... ... 12.21 5.57 20 5.85 -49.1ConstPrt n ROAD ... ... ... 14.06 8.17 36 9.73 -19.6ConsuPtf CPSS ... ... 5 4.70 3.18 15 3.78 -8.9ContraFect CFRX ... ... ... 2.93 .85 109 2.03 +101.0ContraV rs CTRV ... ... ... 4.32 .46 93 .52 -81.9Control4 CTRL ... ... 30 37.62 19.71 352 21.12 -29.0ConvrgOn n CVON .08 .6 ...dd 12.66 8.01 62 12.59 +26.2CoolHl rs AWSM ... ... ... 22.61 2.65 243 3.13 -56.4Copart s CPRT ... ... 29 67.08 35.56 3100 50.09 +16.0CorbusPhm CRBP ... ... ...dd 9.96 4.50 294 6.18 -13.0Corcept CORT ... ... 12 25.96 11.21 910 12.75 -29.4CoreMrk s CORE .44f 1.6 30 40.12 17.10 195 27.25 -13.7Corium CORI ... ... ...dd 13.93 7.17 378 12.71 +32.3CorOnDem CSOD ... ... ...dd 59.18 34.32 188 48.63 +37.6CorrevPh g CORV ... ... ...dd 2.45 1.31 2.33 +50.3Corvel CRVL ... ... 31 67.10 46.45 38 64.65 +22.2CorvusPh n CRVS ... ... ...dd 13.91 6.34 63 6.49 -37.4Costco COST 2.28 1.0 30 245.16 170.85 2037 218.57 +17.4CountrP rs CPAH ... ... ...dd 7.30 1.78 1 2.21 -31.0CountyBcp ICBK .28 1.3 11 33.94 19.41 1 21.61 -27.4CoupaSft n COUP ... ... ...dd 84.53 30.65 620 56.97 +82.5tCovenant CVTI ... ... 18 35.19 23.25 59 23.10 -19.6CowenInc s COWN ... ... 18 17.99 11.63 490 15.56 +14.0Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 4 24.95 -2.9Cowen33 n COWNL 1.94 7.8 ... 25.49 24.67 20 24.79 -.5CrackerB CBRL 5.00 2.9 18 179.12 141.63 335 171.98 +8.2CraftBrew BREW ... ... 27 21.00 15.76 73 16.03 -16.5Cray Inc CRAY ... ... ...cc 28.60 18.76 144 24.74 +2.2CreatReal n CREX ... ... ... 3.43 2.52 10 3.30 +18.3CreditAcc CACC ... ... 17 467.26 281.77 30 401.64 +24.2CSVixST rs VIIX ... ... ...q 23.85 10.84 62 16.26 +38.0CSSilvCC SLVO .42e 6.4 ...q 8.20 6.38 30 6.56 -17.0CSGoldCvC GLDI .45e 5.5 ...q 9.32 7.90 14 8.21 -9.1CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 51 34.41 +45.8CSVS3xInG DGLD ... ... ...q 60.61 37.83 31 53.17 +21.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 37 63.64 -28.2CrS Crd n USOI 2.38e 10.7 ... 33.00 21.96 1 22.25 -16.5Cree Inc CREE ... ... ...dd 51.78 30.78 943 42.55 +14.6Cresud CRESY 4.29e ... ... 21.90 10.33 65 11.25 -47.0Crinetic n CRNX ... ... ... 42.00 19.23 36 33.35 +36.1Criteo SA CRTO ... ... 18 36.66 19.13 608 22.51 -13.5Crocs CROX ... ... ...dd 28.20 10.26 798 25.65 +102.9CronosGp n CRON ... ... ... 15.30 5.12 4105 8.53 +11.9CrssCtryHl CCRN ... ... 15 14.49 7.41 206 8.48 -33.5CrownCfts CRWS .32 5.4 19 7.54 5.00 14 5.95 -7.8CryoPrt wt CYRXW ... ... ... 6.76 3.71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.66 54 10.20 +18.7Ctrip.com s CTRP ... ... 12 51.91 25.00 7120 26.99 -38.8CueBioph n CUE ... ... ... 17.99 4.84 75 5.23 -55.0CumbldPh CPIX ... ... ...dd 7.96 5.06 5 6.23 -15.4tCuris rs CRIS ... ... ... 5.20 1.36 298 1.28 -63.4Cutera CUTR ... ... 21 56.05 19.11 127 20.35 -55.1Cyanotch h CYAN ... ... ...dd 5.78 3.08 0 3.45 -11.7CybrOpt CYBE ... ... 54 22.30 12.90 6 18.92 +26.1CyberArk CYBR ... ... 76 84.21 40.63 602 65.98 +59.4Cyclacel pf CYCCP .60 11.1 ... 7.40 4.85 1 5.42 -26.8tCyclacel rs CYCC .15p ... ...dd 2.25 1.00 102 .95 -45.4CymaBay CBAY ... ... ...dd 15.59 7.37 385 8.88 -3.5CypSemi CY .44 3.2 23 18.87 11.75 3033 13.69 -10.2Cyren Ltd CYRN ... ... ...dd 3.79 2.00 3 2.90 +16.0CyrusOne CONE 1.84 3.5 64 69.01 43.49 567 52.84 -11.2CytRx rs CYTR ... ... ... 2.47 .58 46 .59 -64.9Cytokinetic CYTK ... ... ...dd 11.93 6.02 235 7.36 -9.7CytomX n CTMX ... ... ...dd 35.00 12.51 380 12.91 -38.8Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 5.40 .29 162 .34 -88.9Cytosorbnt CTSO ... ... ... 14.95 5.80 95 10.05 +54.6D -:DBV Tech DBVT ... ... ... 26.98 15.22 152 15.40 -37.4DD3 Ac un DDMXU ... ... ... 10.10 9.90 10 9.97 -.4DFB Hlt n DFBH ... ... ... 10.00 9.60 1 9.84 +1.4DFB 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 ... ... 51 6.70 4.90 1 5.10 -17.2DMC Globl BOOM .08 .2 ...dd 51.05 18.56 43 35.35 +41.1DNB Fncl DNBF .28 .8 15 38.30 30.40 1 35.37 +5.0DSP Gp DSPG ... ... ...cc 13.45 10.15 16 11.60 -7.2DXP Ent DXPE ... ... 27 49.50 25.19 24 37.63 +27.3DailyJourn DJCO ... ... ...cc 257.70 212.20 1 236.00 +2.5Daktronics DAKT .28 3.3 37 10.11 7.14 388 8.56 -6.2DareBio rs DARE ... ... ... 3.59 .74 11 .91 -58.1DarioHlth DRIO ... ... ... 2.69 .68 55 .80 -50.4DarioHl wt DRIOW ... ... ... .40 .18 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 7.67 8 13.66 +47.5Daseke n DSKE ... ... ... 14.52 4.41 451 4.67 -67.3Daseke wt DSKEW ... ... ... 2.08 1.17 1.90 -6.9Data IO DAIO ... ... 14 16.49 4.27 30 4.78 -60.3Datawatch DWCH ... ... ...dd 14.20 7.70 402 13.05 +37.4DaveBuster PLAY .60p 1.0 20 67.05 37.85 333 59.22 +7.3DavidsT g n DTEA ... ... ...dd 5.35 1.90 177 2.00 -48.7DavSelFn n DFNL ... ... ... 25.62 22.18 8 23.09 -3.6DavSelEq n DUSA ... ... ... 26.54 21.84 4 22.21 -5.1DavSelW n DWLD ... ... ... 28.88 21.29 13 21.71 -17.3DawsonGeo DWSN .05p ... ...dd 8.40 4.21 20 4.44 -6.2Deciphera n DCPH ... ... ... 45.61 15.15 184 23.50 +3.7DelFriscos DFRG ... ... ...dd 18.85 5.86 247 6.70 -56.1DelTaco TACO ... ... 9 14.83 9.46 301 10.77 -11.1DelTaco wt TACOW ... ... ... 3.99 2.89 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 100 .55 -49.3DeltaTch h DELT ... ... ... 4.70 .68 10 1.03 -2.8DenaliTh n DNLI ... ... ... 25.79 12.32 233 19.00 +21.5Dennys DENN ... ... 29 18.16 12.33 234 16.87 +27.4Dentsply XRAY .35 .9 ...dd 68.98 33.93 2154 36.89 -44.0Dermira DERM ... ... ...dd 31.42 6.98 779 10.89 -60.8DescSys DSGX ... ... 79 35.87 24.85 59 27.60 -2.8DestMatrn DEST .80 17.4 ...dd 6.84 1.88 13 4.59 +54.5Dest XL DXLG ... ... ...dd 3.52 1.45 40 2.52 +14.5Deswell DSWL .10e 3.2 ...dd 3.53 2.59 61 3.10 +14.0Determine DTRM ... ... ...dd 2.34 .28 8 .46 -74.7DexCom DXCM ... ... ...dd 152.14 51.04 2525 121.61 +111.9DiamHill DHIL 8.00e ... 12 219.68 157.55 2 176.76 -14.5DiambkEn FANG .50 .5 19 140.78 105.66 1527 109.23 -13.5DianaCnt rs DCIX ... ... ...dd 12.45 1.01 1129 1.33 -67.2DicernaPh DRNA ... ... ...dd 17.98 6.80 132 13.97 +54.7DiffusP hn DFFN ... ... ...dd 2.08 .28 237 .29 -75.4DigiIntl DGII ... ... 42 14.70 9.29 82 11.73 +22.8tDigimarc DMRC ... ... ...dd 39.95 18.94 32 19.27 -46.7tDigirad DRAD .22 22.0 ...dd 3.05 1.00 104 1.00 -61.2DigitalAlly DGLY ... ... ...dd 4.95 2.00 20 2.90 +9.4DigitlTurb APPS ... ... ...dd 2.59 1.12 347 1.64 -8.4DimeCBc DCOM .56 3.3 17 22.65 15.48 132 17.01 -18.8Diodes DIOD ... ... 28 39.31 26.09 160 33.13 +15.6DiscIncA DISCA ... ... 15 34.89 16.98 4268 30.36 +35.7DiscIncB DISCB ... ... 18 48.85 20.00 0 35.00 +41.1DiscIncC DISCK ... ... 14 31.55 15.93 2740 27.65 +30.6DishNetw h DISH ... ... 11 52.53 27.54 2029 31.27 -34.5tDiversicre DVCR .22 4.9 12 10.94 4.21 5 4.50 -55.0DivrsRst h SAUC ... ... 1 1.87 .85 7 1.06 -33.8DixieGrp DXYN ... ... ...dd 4.30 .62 42 1.26 -67.4DocuSign n DOCU ... ... ... 68.35 35.06 2087 40.76 +2.6DgssInt A n DOGZ ... ... 13 6.40 1.77 154 2.93 -50.3DollarTree DLTR ... ... 12 116.65 78.78 2463 82.13 -23.5DolphEnt hn DLPN ... ... ... 5.77 1.05 6 1.48 -58.9DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 13.28 301 15.06 -44.8DonegalA DGICA .57 4.1 24 18.25 12.74 13 13.85 -19.9DonegalB DGICB .50 4.1 24 15.65 11.52 1 12.33 -19.0 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 10 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 43

DorchMin DMLP 1.74e 10.6 13 21.15 14.40 29 16.37 +7.7Dorman DORM ... ... 27 91.32 56.36 120 84.56 +38.3DovaPh n DOVA ... ... ... 37.00 14.09 84 15.01 -47.9DragVic n LYL ... ... ... 6.99 1.12 2 1.81 -58.4DrprOkw n DOTA ... ... ... 10.35 9.74 10.16 +3.9DrprOk wt DOTAW ... ... ... .90 .53 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .25 .39 -22.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 11.00 +4.4DropCar hrs DCAR ... ... ... 7.84 .31 56 .34 -91.8Dropbox n DBX ... ... ... 43.50 19.54 2496 21.75 -23.6DryShips s DRYS .14e ... ...dd 6.90 2.74 537 5.28 +49.6DuluthH n DLTH ... ... 36 35.67 15.13 144 26.89 +50.6Dunkin DNKN 1.39 1.9 30 77.13 55.81 730 71.65 +11.1DurectCp DRRX ... ... ...dd 2.55 .82 177 .85 -8.2Dynasil DYSL ... ... 6 1.60 .96 74 1.00 -15.3Dynatronic DYNT ... ... ...dd 3.60 2.40 0 2.56 -11.2DynavaxT DVAX ... ... ...dd 22.80 9.63 457 11.96 -36.0E -:E-Trade ETFC .56 1.1 18 66.46 44.01 1553 50.77 +2.4eBay s EBAY ... ... 12 46.99 26.36 12092 28.34 -24.9eBay56 n EBAYL 1.50 5.9 ... 27.31 25.00 53 25.45 -5.5EDAP TMS EDAP ... ... ... 4.25 2.07 72 2.77 -3.5eHealth EHTH ... ... ...dd 36.57 13.61 238 35.35 +103.5EMC Inc s EMCI .92f 2.9 22 32.37 22.98 220 31.59 +10.1ENDRA n NDRA ... ... ... 5.88 1.55 334 4.11 -15.4ENDRA wt NDRAW ... ... ... 2.00 .48 1.30 +4.0ENGlobal ENG ... ... ...dd 1.47 .73 2 .88 +1.1ESSA Bcp ESSA .40f 2.5 20 16.80 14.16 4 16.18 +3.3EtfLonCanc CNCR ... ... ... 32.32 19.13 11 20.37 -14.3EtfAlpSmC SMCP ... ... ...q 27.84 22.43 1 22.94 -12.1EtfValidea VALX ... ... ...q 30.43 26.25 1 27.03 -6.8EVO Pay n EVOP ... ... ... 30.45 19.00 343 24.46 +28.6EXFO g EXFO ... ... ...dd 4.70 2.66 13 3.30 -24.1eXp Wrld n EXPI ... ... ...dd 19.72 9.56 88 11.15 -27.6EagleBncp EGBN ... ... 14 69.80 46.20 553 52.86 -8.7EagBcMT EBMT .37 2.1 17 21.95 14.20 2 17.40 -16.9EagleBkS rs EGLE ... ... ...dd 6.14 4.18 250 4.62 +3.1EaglFnB n EFBI .96 6.0 ... 18.65 15.27 16.00 -1.1EaglePhm EGRX ... ... 26 85.66 46.88 283 48.69 -8.9tEstWstBcp EWBC .92 1.8 13 73.98 50.34 900 51.24 -15.8EasternCo EML .44 1.6 17 31.00 24.00 8 27.20 +4.0EastsDist n EAST ... ... ... 9.25 3.53 135 6.38 +58.3EV StkNx s EVSTC ... ... ... 100.02 49.99 0 99.98 +99.9EV GlInBu s EVGBC ... ... ... 100.02 99.98 0 99.99 +100.0EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 100 99.96 +99.7Ebix Inc s EBIX .30 .6 15 89.10 47.84 223 48.60 -38.7EchoGLog ECHO ... ... 49 36.75 23.95 199 25.69 -8.3EchoStar SATS ... ... 10 62.29 34.74 190 41.87 -30.1Eco-Stim h ESES ... ... ...dd 1.50 .11 617 .14 -89.2EcologyEn EEI .40 3.8 ... 14.45 9.27 2 10.50 EdgeTher h EDGE ... ... ...dd 17.77 .65 188 .69 -92.6EdisonNat EDNT ... ... ... 11.63 4.56 5 6.33 +7.8EditasM n EDIT ... ... ...dd 45.02 22.50 1773 27.97 -9.0EdtechX n EDTX ... ... ... 10.17 9.30 9.63 +.8EdtechX un EDTXU ... ... ... 10.50 9.75 6 9.98 -.5EducDev s EDUC .20 1.9 8 14.35 6.30 5 10.46 +10.4eGain EGAN ... ... ...dd 19.05 3.35 228 6.90 +31.4EidosThr n EIDX ... ... ...dd 24.75 8.89 95 14.15 -38.8EigerBio rs EIGR ... ... ...dd 18.00 7.46 98 8.91 -36.1EksoBio n EKSO ... ... ...dd 4.77 1.24 104 1.91 -10.3ElPolLoc h LOCO ... ... ...cc 16.95 9.05 175 15.76 +59.2ElbitIm rs EMITF ... ... ... 3.23 1.54 3 1.71 -40.0ElbitSys ESLT 1.76 1.5 20 151.91 111.01 8 119.35 -10.5EldorRsts ERI ... ... 47 50.64 29.00 747 35.83 +8.1ElectSci ESIO ... ... 11 29.62 13.92 332 28.84 +34.6ElectroSen ELSE ... ... 32 4.46 3.42 1 3.78 -6.7electCore n ECOR ... ... ... 20.25 5.40 34 6.19 -68.8ElecVeh n SOLO ... ... ... 7.48 1.29 202 1.45 -39.6ElectArts EA ... ... 19 151.26 80.42 3171 84.02 -20.0EFII lf EFII ... ... ... 35.62 25.28 138 27.13 -8.1ElmiraSB ESBK .92b 4.6 17 21.00 18.76 1 19.82 +1.8EloxxPh n ELOX ... ... ... 24.60 9.53 18 15.49 +35.9EltekLtd hrs ELTK ... ... ... 8.95 2.85 52 3.28 -19.6EmclaireF EMCF 1.12 3.4 10 38.70 28.67 0 33.33 +9.8Emcore EMKR 1.50e ... 16 8.00 4.28 58 4.43 -31.3EmmisC rs EMMS ... ... 1 5.84 2.83 18 3.85 +9.4EmpirRst rs NYNY ... ... ...dd 30.98 6.31 19 13.15 -51.3EnantaPh ENTA ... ... 25 127.77 44.52 155 78.94 +34.5EncoreCap ECPG ... ... 7 47.80 23.59 198 26.75 -36.5EncorW WIRE .08 .2 13 58.70 40.96 44 48.20 -.9Endo Intl ENDP ... ... 7 18.50 5.27 2320 12.51 +61.4Endocyte ECYT ... ... ...dd 23.89 2.81 1251 23.60 +451.4Endologix ELGX ... ... ...dd 6.72 .82 704 .88 -83.6EndurIntl EIGI ... ... ...dd 10.95 6.95 167 8.09 -3.7Energous WATT ... ... ...dd 33.50 7.36 208 8.05 -58.6EngyFocus EFOI ... ... ...dd 3.46 .89 110 1.08 -55.9EnrgyRec ERII ... ... ...cc 11.30 6.17 108 8.18 -6.5Enphase ENPH ... ... ...dd 7.60 1.83 1060 5.08 +110.8EnsignGp s ENSG .18 .4 31 48.17 21.67 256 44.00 +98.2EnstarGp ESGR ... ... 25 233.25 173.99 12 177.34 -11.7EntasisT n ETTX ... ... ... 13.70 5.71 53 6.38 -40.2EntegraFn ENFC ... ... 17 30.70 21.99 7 22.85 -21.9Entegris ENTG .28 1.0 24 39.55 23.39 601 27.28 -10.4EnteraBi n ENTX ... ... ... 7.60 4.11 0 5.30 -15.6EntBcpMA EBTC .58 1.9 16 44.14 26.96 6 30.86 -9.4EntFinSv EFSC .52f 1.2 13 58.15 40.47 110 44.10 -2.3tEpizyme EPZM ... ... ...dd 21.40 7.18 585 7.00 -44.2ePlus s PLUS ... ... 20 107.25 67.65 54 77.39 +2.9Equillium n EQ ... ... ... 19.27 9.21 21 14.60 +4.3Equinix EQIX 9.12 2.4 ...cc 481.49 370.79 440 382.89 -15.5EqtyBcsh n EQBK ... ... ... 44.30 31.32 49 37.00 +4.5Ericsson ERIC .13e 1.6 ...dd 9.45 6.00 2779 8.17 +22.3ErieInd ERIE 3.36 2.6 32 147.17 106.63 55 131.46 +7.9ErytechP n ERYP ... ... ... 30.56 6.57 6.57 -70.2Escalade ESCA .50 4.2 12 15.25 11.07 3 12.00 -2.4Esperion ESPR ... ... ...dd 82.68 33.06 471 48.87 -25.8EsqFnHld n ESQ ... ... ... 29.45 16.35 3 25.49 +29.1EssaPh gs EPIX ... ... ... 5.86 2.00 0 3.11 -29.0Essendant ESND .56 4.4 ...dd 17.08 7.20 81 12.71 +37.1EstLab n ESTA ... ... ... 30.71 20.05 15 25.88 +4.6EstreAm n ESTR ... ... ... 13.38 3.76 7 4.00 -53.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Eton Ph n ETON ... ... ... 6.65 5.90 9 6.03 -3.5Etsy n ETSY ... ... 65 55.71 16.13 1984 44.02 +115.3EuroTech CLWT ... ... ... 8.45 2.00 10 3.45 +4.2Euronet EEFT ... ... 26 120.12 70.67 311 111.13 +31.9Euroseas rs ESEA ... ... ... 3.87 1.00 297 1.07 -37.2EveloBio n EVLO ... ... ...dd 16.75 6.51 14 9.00 -44.6Ever-Glory EVK ... ... 8 4.50 2.06 0 3.95 +68.1EverQuo n EVER ... ... ...dd 22.09 4.90 317 5.48 -69.6Everbrdg n EVBG ... ... ...dd 63.00 23.87 356 45.57 +53.3EvrspnTc n MRAM ... ... ...dd 11.48 6.33 82 7.19 -4.1EvineLive EVLV ... ... ... 1.74 .76 84 1.07 -23.6EvofemBio EVFM ... ... ...dd 12.56 1.26 6 3.42 +75.4Evogene EVGN ... ... ...dd 4.20 2.40 4 2.48 -19.3EvokePhm EVOK ... ... ...dd 3.40 1.85 12 2.42 +7.1Evolus n EOLS ... ... ...dd 39.50 6.75 223 14.70 +27.8tEvolvgSys EVOL .44 29.9 4 5.85 1.46 9 1.47 -68.7ExOne XONE ... ... ...dd 12.50 6.16 75 8.53 +1.5ExactSci h EXAS ... ... ...dd 81.22 37.36 1188 66.57 +26.7ExelaTch n XELA ... ... ...dd 7.34 4.15 73 4.55 -11.7Exelixis EXEL ... ... 22 32.20 13.42 2556 18.10 -40.5ExlSvcHld EXLS ... ... 45 67.06 52.52 139 55.35 -8.3Expedia h EXPE 1.28 1.1 52 139.77 98.52 1421 113.09 -5.6ExpdIntl EXPD .90f 1.2 23 78.16 58.97 1217 73.04 +12.9Exponent s EXPO .52 1.0 39 54.58 34.90 178 50.49 +42.0ExpScripts ESRX ... ... 12 100.43 60.63 6371 95.33 +27.7ExtendStay STAY .88f 4.8 32 22.44 15.73 442 18.36 -3.4ExtrOilGs n XOG ... ... ...cc 17.42 6.56 2506 6.91 -51.7ExtrmNet EXTR ... ... ...dd 15.55 4.81 1406 6.06 -51.6EyePtPh EYPT ... ... ...dd 3.94 .93 289 2.21 +104.6EyegatePh EYEG ... ... ... 1.38 .28 497 .57 -46.7Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 2.64 90 2.66 -73.2Ezcorp EZPW ... ... 13 15.10 8.92 277 9.60 -21.3F -:F5 Netwks FFIV ... ... 22 199.71 121.22 532 168.62 +28.5FAT Br n FAT .48 7.7 ...cc 11.45 5.54 8 6.25 -29.9FFBW n FFBW ... ... ...cc 11.79 10.30 2 10.90 -1.1FLIR Sys FLIR .64 1.4 27 63.88 44.38 1076 45.37 -2.7FNCB Bc n FNCB .20f 2.4 77 12.00 7.97 0 8.45 -8.6FRP Hldgs FRPH ... ... 16 67.70 41.90 11 48.87 +10.4FS Bncp FSBW .56 1.2 10 66.40 42.02 23 46.85 -14.1FSB Bcp n FSBC ... ... ...dd 18.50 16.15 16.62 -2.2FTD Cos FTD ... ... ...dd 8.80 1.98 107 2.42 -66.3FVCBkcp n FVCB ... ... 69 20.51 16.43 21 20.00 Facebook FB ... ... 25 218.62 126.85 25366 134.82 -23.6FalcMinrl FLMN .90 11.3 ...cc 11.70 7.40 70 8.00 -16.7FalcMin wt OSPRW ... ... ... .79 .61 .79 +12.9FDaves DAVE ... ... ...dd 9.65 4.44 9 5.13 -21.7Fanhua FANH 1.00 3.8 44 38.24 19.70 697 26.17 +21.0FarmerBrs FARM ... ... ... 35.05 23.02 29 24.04 -25.2FarmMer s FMAO .56 1.3 27 49.99 34.62 3 41.75 +2.3FarmersNB FMNB .32f 2.4 15 16.90 12.80 12 13.36 -9.4FaroTech FARO ... ... ...dd 70.20 43.26 50 44.88 -4.5Fastenal FAST 1.60 2.8 23 61.14 47.37 3211 56.73 +3.7FateThera FATE ... ... ...dd 16.94 3.80 367 12.47 +104.1Fauquier FBSS .48 2.2 29 26.90 18.99 22.00 +.5FedNatHld FNHC .32 1.4 20 26.76 12.84 33 22.65 +36.7FedlStAc n FSAC ... ... ...dd 11.00 9.65 1 10.09 +3.9FedlStA 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 8 6.92 -30.9Ferrogl n GSM .24 4.8 8 17.61 4.51 576 5.05 -68.9Fibrocll rs FCSC ... ... ... 9.00 1.75 20 2.09 -34.7FibroGen FGEN ... ... ...dd 68.55 37.85 482 39.57 -16.5FidD&D n FDBC .96 1.7 74 75.00 38.78 1 55.70 +34.9FidNasdIdx ONEQ 2.29e .8 ...q 319.34 260.03 39 273.33 +.8FidelSo LION .48 2.1 15 27.05 21.23 45 22.80 +4.6FidusInvst FDUS 1.56a 11.2 8q 16.59 12.63 69 13.88 -8.6FidsInv23 n FDUSL 1.47 5.9 ... 28.00 24.85 0 25.10 +.4FiestaRst FRGI ... ... ...dd 30.88 16.40 131 19.02 +.1FifthThird FITB .72 2.7 9 34.67 24.10 3175 26.80 -11.7tFifthT pf FITBI 1.66 6.2 ... 30.00 26.72 11 26.59 -6.751job JOBS ... ... ...dd 114.63 52.15 161 65.88 +8.3FinTcAc3 un FTACU ... ... ... 10.08 10.00 2 10.02 -.2FnclInst FISI .96 3.3 14 34.35 26.48 16 28.98 -6.8Finisar FNSR ... ... ...dd 25.41 14.25 4268 21.80 +7.1FinjanH FNJN ... ... 2 5.54 1.69 252 2.72 +25.9FireEye FEYE ... ... ...dd 20.61 13.52 2369 17.91 +26.1FstBcpME FNLC 1.16 4.1 16 32.33 25.03 6 28.55 +4.8FtBcpNC FBNC .40 1.0 20 43.14 33.88 42 39.15 +10.9FstBcMiss FBMS .20 .6 24 43.53 29.75 42 35.26 +3.1FstBkNJ FRBA .12 1.0 16 15.00 11.51 13 11.60 -16.2FstBusey rs BUSE .80 2.9 16 33.25 26.61 118 27.88 -6.9FBusnFn s FBIZ .56 2.8 15 26.95 19.55 9 20.35 -8.0FrstCap FCAP .92 2.3 18 47.42 35.07 5 39.82 +8.4FtChoBc n FCBP .80 3.5 45 33.50 20.81 11 22.96 -17.3FCtzBA FCNCA 1.60f .4 21 488.44 393.77 50 427.08 +6.0FCmtyBsh FCBC .84 2.5 18 36.09 25.85 17 33.45 +16.4FCmtyCp FCCO .40 1.7 18 26.25 20.33 9 23.09 +2.21stCnstBn FCCY .30f 1.5 14 27.00 16.15 22 19.93 +8.9FstDeF s FDEF .68 2.5 10 35.00 25.49 28 27.21 +4.7FFnclOH FFBC .80 3.0 15 33.70 24.05 149 27.01 +2.5FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84 1.3 31 66.83 44.03 327 64.21 +42.5FstFnIN THFF 1.02 2.2 15 53.05 40.75 8 46.29 +2.1FstFnNwst FFNW .32 2.0 18 21.82 13.13 14 15.66 +1.0FstFound s FFWM ... ... 18 20.43 14.00 100 15.95 -14.0FstGtyBc n FGBI .64b 3.1 ... 29.50 20.70 5 20.77 -16.9FsHawaii n FHB .96 3.9 ... 32.36 22.91 1987 24.91 -14.6FIntntBcp INBK .24 1.0 10 42.40 23.81 22 24.98 -34.5FIntBc26 n INBKL 1.50 6.0 ... 26.52 24.75 4 25.16 -5.1FstIntBc A FIBK 1.12 2.7 17 47.05 37.65 135 41.89 +4.6FstMerch FRME .88 2.1 16 50.44 39.24 109 41.05 -2.4FstMidIll FMBH .72f 2.0 15 42.46 30.01 10 35.38 -8.2FMidBc FMBI .48f 2.1 16 27.70 21.25 302 22.65 -5.7FstNwBc n FNWB .03p ... 42 18.35 13.56 14 15.29 -6.2FstSavFin FSFG .60 1.0 14 80.01 56.35 1 59.23 +3.9FstSolar FSLR ... ... 26 81.72 36.51 992 42.60 -36.91stSource SRCE 1.00 2.1 16 59.33 39.93 17 46.75 -5.5FTNDXTc QTEC .58e .8 ...q 83.42 67.34 158 70.72 -1.7FtTr AbsRet FAAR .84e ... ... 34.79 26.83 4 26.85 -8.5FT RisDv n SDVY .11e .6 ... 22.04 19.07 19.53 -7.0FT AsiaPc FPA 1.01e 3.6 ...q 38.10 26.70 0 27.77 -22.2FT Europe FEP .65e 2.0 ...q 42.49 32.24 341 32.77 -16.1FT LatAm FLN 2.01e 10.9 ...q 23.23 17.33 0 18.51 -9.4FT Brazil FBZ 1.62e 12.0 ...q 17.67 10.42 5 13.52 -12.9FT China FCA .68e 2.7 ...q 34.79 23.29 0 25.45 -14.3FT Japan FJP .77e 1.5 ...q 63.38 49.72 48 51.35 -14.3FT SKorea FKO .59e 2.6 ...q 32.08 21.65 0 22.75 -23.0 FT DevMkt FDT .96e 1.9 ...q 67.22 50.63 213 51.68 -17.2FT EmMkt FEM .64e 2.7 ...q 31.32 22.22 315 23.52 -15.7FT Germny FGM 1.04e 2.6 ...q 55.51 39.59 5 40.35 -21.2FT Canada FCAN .29e 1.3 ...q 27.35 20.98 0 21.50 -18.9FT UK FKU 1.57e 4.6 ...q 43.39 33.68 2 34.39 -13.7FT Switzld FSZ .78e 1.7 ...q 56.74 44.18 6 44.72 -15.2FT HKong FHK 2.82e 8.1 ...q 46.25 32.03 34.99 -17.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.9 ...q 47.47 31.49 115 33.86 -21.9FTDvMkSC FDTS .97e 2.7 ...q 48.51 35.15 16 35.58 -19.9FT EurzAlp FEUZ .50e 1.4 ...q 48.43 35.54 5 36.33 -17.3FstT BICK BICK .34e 1.3 ...q 33.60 24.13 2 25.39 -15.9FtTrInOp n FCEF .36 1.8 ... 23.00 19.94 5 19.99 -9.3FtTrMun n MCEF ... ... ... 19.04 16.96 17.14 -8.5FtTrOpp n FIXD 1.52 3.1 ... 51.60 48.29 46 48.56 -4.3FTNsdGrid GRID .19e .5 ...q 53.73 41.01 2 41.70 -18.2tFTMltAInc MDIV 1.20e 6.8 ...q 19.45 17.60 109 17.68 -7.0FTNsqTDv TDIV .86e 2.5 ...q 38.86 33.35 185 34.77 -1.2FTLwDOpp LMBS 1.41 2.8 ...q 51.88 50.78 329 50.83 -1.6FT BuyInc FTHI .96 4.5 ...q 24.00 21.29 8 21.50 -7.8FT StratInc FDIV 2.34 4.9 ... 52.20 46.10 3 48.08 -6.0FT HdgBuy FTLB .66 3.1 ...q 23.65 21.11 4 21.45 -7.0tFTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 1297 59.93 -.1FT RisDiv RDVY .40e 1.4 ...q 32.00 27.99 239 28.73 -3.8FT SSICv FCVT .48a 1.7 ...q 32.38 27.52 122 28.06 -2.1FT DWF5 FV .18e .7 ...q 31.80 25.45 336 26.24 -4.8FT SPIntDv FID .86e 5.2 ...q 19.83 15.86 5 16.50 -11.5FT AmIndR AIRR .08e .3 ...q 28.70 22.55 23 24.49 -10.7FT AI Rob n ROBT .07p ... ... 32.86 26.72 8 27.53 -4.2FT US Eq RNDV .35e 1.7 ... 23.04 20.56 0 21.03 -3.1FT SmCap RNSC .22e 1.0 ... 23.70 20.00 4 21.06 -2.1FT MdCap RNMC .19e ... ... 23.12 19.99 11 20.59 -5.2FT LgCap RNLC .18e ... ... 23.27 20.50 20 21.03 -3.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 46.18 5 47.04 -9.9FTNsTrn ef FTXR .33e 1.4 ... 27.65 23.07 0 23.77 -8.3FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 25.11 21 27.49 -9.2FsTrNsRt ef FTXD .82e 3.7 ... 25.09 20.14 22 22.07 +2.9FTNasPh ef FTXH .51e 2.4 ... 23.94 19.88 1 20.91 -2.3FTNsOil ef FTXN .37e 1.9 ... 26.12 18.91 26 19.94 -5.6FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.93 -4.1FTNsBk ef FTXO .40e 1.5 ... 32.44 24.63 174 26.22 -10.7FTDorW n FVC .17e .7 ... 29.78 23.68 53 24.42 -4.9FT DWInt IFV .32e 1.8 ...q 24.24 17.73 147 18.03 -19.0FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 9 36.53 -13.4tFT MunHI n FMHI 1.68 3.4 ... 53.47 49.43 1 49.64 -1.7FT RivAsia RFAP 1.14e 2.2 ... 64.93 49.66 2 51.82 -14.4FT RivDev RFDI 1.09e 2.0 ... 68.99 53.45 108 54.36 -15.2FT RvfrDyE RFEM 1.12e 1.9 ... 79.04 54.05 30 57.78 -18.0FT RivEur RFEU .95e 1.7 ... 70.58 54.11 5 55.06 -15.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 4 49.29 -4.4FTCapStrn FTCS .59e 1.2 ...q 55.99 48.51 150 51.09 +.2FTN100ExT QQXT .14e .3 ...q 53.48 46.59 2 48.39 -.5FsTrGrEn QCLN .08e .4 ...q 21.73 17.61 8 18.76 -7.6FTrTUSAlp TUSA .24e .8 ...q 36.63 31.17 0 31.92 -3.5FstTrDrcy ef DWPP .27e 1.0 ... 30.85 27.15 2 27.90 -3.0FTCloudC SKYY .13e .3 ...q 57.07 44.10 308 49.46 +7.8FTNdqAuto CARZ .88e 2.6 ...q 45.00 32.23 1 33.33 -21.0FT EurE n FPXE ... ... ... 19.49 17.12 17.12 -12.2FT GblAg rs FTAG .38e 1.6 ...q 29.98 22.77 23.24 -17.4FT GblNRs FTRI .45e 3.8 ...q 13.25 11.67 0 11.90 -3.9FT Cybersc CIBR .03e .1 ...q 28.92 22.01 152 24.20 +4.6FTIntlIPO FPXI .28e .9 ...q 39.87 30.22 2 31.43 -11.2tFTSenLoan FTSL 1.83 3.9 ...q 48.38 47.24 251 47.23 -1.7FTTactHY HYLS 2.64 5.7 ...q 49.08 46.33 451 46.41 -4.4FT GlbCmd FTGC .26e ... ...q 21.88 18.79 78 18.92 -8.6FT MgdMu FMB 1.35 2.6 ...q 53.82 51.51 70 51.85 -3.1FTNDXEq QQEW .27e .5 ...q 64.33 55.25 12 57.33 -1.1FT NsdABA QABA .75e 1.5 ...q 58.63 45.74 21 48.93 -6.7FTSmartph FONE .86e 1.9 ...q 55.89 42.56 0 45.27 -13.3FstUSBcsh FUSB .08 .9 27 14.38 8.75 2 8.81 -31.2FstUtdCp FUNC .36 1.9 18 24.32 16.60 2 18.64 +7.1First LI s FLIC .60 2.9 6 31.53 19.10 22 20.62 -27.6FsthdTech SVVC .03e ... ...q 17.74 8.16 14 12.87 +43.6FstSvc n FSV .54 .7 40 90.21 62.90 102 73.90 +5.7Fiserv s FISV ... ... 36 82.79 62.76 1591 76.84 +17.2FiveBelow FIVE ... ... 98 136.13 57.72 870 102.99 +55.3FivePrime FPRX ... ... ...dd 27.61 10.35 161 11.96 -45.4FiveStar h FVE ... ... ...dd 1.80 .31 118 .48 -68.0Five9 FIVN ... ... ...dd 49.50 22.51 379 37.34 +50.1Flex Ltd FLEX ... ... 8 19.71 6.74 5153 8.13 -54.8FlexPhm n FLKS ... ... ...dd 8.98 .39 506 .41 -88.2FlxGlbImp ESGG ... ... ... 101.95 89.13 2 89.74 -5.5FlxUS Imp ESG ... ... ... 69.69 60.70 1 63.25 -.6FlxRAstAlo ASET ... ... ... 29.37 26.08 1 26.81 -6.8FlxUSQLgC QLC ... ... ...q 36.38 31.60 17 32.50 -2.5FlxUSLgCp LKOR .41e ... ...q 55.13 47.12 47.42 -13.4FlxUSCpBd SKOR 1.24 2.6 ... 51.22 48.39 13 48.55 -4.6FlxDisDur MBSD .62e 2.7 ...q 23.85 22.62 4 22.82 -3.2FlexSh n FPAY ... ... ... 4.80 .68 147 .74 -80.5FlexionTh FLXN ... ... ... 29.10 13.36 410 15.99 -36.1Flexstl FLXS .88 3.6 ... 53.00 22.64 54 24.14 -48.4Fluent Inc FLNT ... ... ... 6.95 1.95 218 3.51 -20.2Fluidigm FLDM ... ... ...dd 8.69 4.65 186 8.28 +40.6FlushFn FFIC .80 3.6 13 29.81 20.34 28 22.51 -18.1Foamix FOMX ... ... ... 7.60 3.60 523 3.83 -36.3FocFin A n FOCS ... ... ... 49.52 29.45 195 30.96 -17.5Fonar FONR ... ... 8 30.10 21.20 14 21.67 -11.0ForeScTc n FSCT ... ... ...dd 40.96 21.56 781 24.65 -22.7ForshtAut n FRSX ... ... ... 7.30 2.01 31 2.35 -41.7FormFac FORM ... ... 48 17.40 11.10 591 14.79 -5.5FormulaSy FORTY .68e 1.8 ... 45.65 32.55 36.78 -9.3ForrestR FORR .80 1.8 57 50.00 36.19 56 44.11 -.2Forterra n FRTA ... ... 15 12.30 4.19 340 4.35 -60.8Fortinet FTNT ... ... ...cc 94.37 40.21 3578 68.54 +56.9FortressBio FBIO ... ... ...dd 5.54 .83 301 1.35 -66.2FortB pfA FBIOP 2.34 13.3 ... 24.80 11.90 2 17.58 -22.7FortySev n FTSV ... ... ... 16.86 12.02 93 13.46 -10.6ForMrII un FMCIU ... ... ... 10.18 9.95 1 10.14 +1.9ForwrdA FWRD .72f 1.2 26 72.81 51.00 93 62.35 +8.5Forward FORD ... ... 23 4.45 1.20 7 1.35 +9.8ForwdPh FWP 23.12e ... ... 5.75 1.05 11 1.25 -66.0Fossil Grp FOSL ... ... ...dd 32.17 6.26 1289 19.48 +150.7Foster FSTR .16 .8 ...dd 30.30 16.19 5 20.06 -26.1FoxFactory FOXF ... ... 43 76.77 33.20 249 67.59 +74.0Francesca FRAN ... ... ...cc 8.48 2.21 1053 2.43 -66.8FrankElec FELE .48 1.1 25 51.45 38.45 73 43.57 -5.1FredsInc FRED .24 8.0 ...dd 5.47 1.30 258 3.00 -25.9tFrghtCar lf RAIL .36 4.0 10 20.14 9.13 67 8.98 -47.4FreqElec FEIM ... ... ...dd 11.84 7.30 9 10.90 +16.5Freshpet FRPT ... ... ...dd 40.58 15.67 243 32.55 +71.8frntdoor FTDR ... ... ... 49.92 20.66 364 22.90 -50.8Fronteo FTEO ... ... ... 23.31 11.43 14.60 +16.7Frontr rs FTR 2.40 66.5 ... 11.64 3.49 2036 3.61 -46.6FuelTech FTEK ... ... ...dd 1.83 .92 23 1.21 +8.0FuelCell rs FCEL ... ... ...dd 2.17 .70 1042 .77 -54.7FulgentG n FLGT ... ... ... 5.56 2.90 7 3.30 -24.7FulingGbl n FORK ... ... ... 5.55 2.35 1 3.49 -11.6FullHseR FLL ... ... ...dd 4.10 1.99 29 2.32 -40.4FultonFncl FULT .48a 2.9 18 19.55 15.05 1135 16.75 -6.4Funko n FNKO ... ... 82 31.12 5.81 339 15.65 +135.3FusionCon FSNN ... ... ...dd 4.42 2.57 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 63 1.09 -73.9FuweiF rs FFHL ... ... ...dd 4.93 1.70 2 2.05 -30.3G -:GWilliFood WILC ... ... 22 7.36 5.69 2 7.00 -2.6G1Thera n GTHX ... ... ... 69.57 18.04 155 38.84 +95.8GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 942 44.29 -19.1GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 1 24.20 +6.4GDS Hld n GDS .46p ... ... 46.18 17.08 502 27.04 +20.0GSE Sy GVP ... ... 14 3.85 2.60 15 3.16 -2.8GSI Tech GSIT ... ... ...dd 8.94 5.35 18 5.62 -29.4GSV Cap GSVC ... ... 5 9.39 5.17 23 6.58 +20.7GTY TchHl GTYH ... ... ...cc 10.30 9.85 50 10.18 +2.5GTY Tc un GTYHU ... ... ... 11.00 10.20 10.70 +3.7GTY Tch wt GTYHW ... ... ... 1.47 .98 1.29 -4.4G-III s GIII ... ... 20 51.20 26.54 416 39.98 +8.4GTx Inc rs GTXI ... ... ...dd 25.60 1.32 413 1.49 -88.3GW Pharm GWPH ... ... ...dd 179.65 105.12 471 125.46 -5.0GWG Hldgs GWGH 4.30e ... ...dd 13.10 4.80 6 5.60 -32.7GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 11.33 70 12.14 -2.1Galapag n GLPG ... ... ... 122.28 84.13 71 99.11 +5.7GalectinTh GALT ... ... ... 9.49 1.28 244 4.87 +45.8GalmedPh GLMD ... ... 10 27.06 3.61 83 8.76 -4.3sGamida n GMDA ... ... ... 10.60 7.99 26 11.47 +35.9Gam&Lsr n GLPI 2.72f 8.2 19 37.29 32.51 1249 33.31 -10.0GamngPtrs GPIC .12e ... ... 11.89 7.85 8.00 -28.8Garmin GRMN 2.12 3.3 20 70.77 57.01 1182 65.12 +9.3GarrisnCap GARS 1.12 15.2 7 8.95 7.31 41 7.38 -9.0Gemphire n GEMP ... ... ... 11.43 .83 44 1.18 -85.1Gencor s GENC ... ... 30 18.34 10.73 33 11.74 -29.1GenFin GFN ... ... ...dd 16.15 6.05 20 13.58 +99.7GenFin pfC GFNCP 8.90 8.9 ... 105.85 98.81 0 100.01 -.4GenFin 21 GFNSL 2.03 8.1 ... 26.24 23.20 8 25.14 -.4GeneticT rs GENE ... ... ... 2.05 .82 29 1.08 -6.9GeniusBr n GNUS ... ... ... 3.44 1.89 46 2.37 -12.9GenMark GNMK ... ... ...dd 8.81 3.98 385 5.01 +20.1GenoceaB GNCA ... ... ...dd 1.39 .49 119 .57 -50.9Genomic GHDX ... ... ...cc 92.18 26.54 396 72.84 +113.0Genprex n GNPX ... ... ... 19.45 1.26 1 1.42 -69.8Gentex GNTX .44 2.0 13 25.41 17.80 1533 22.35 +6.7Gentherm THRM ... ... 50 50.30 30.18 160 44.52 +40.2GeospcT hs GEOS ... ... ...dd 17.03 9.18 104 14.94 +15.2GerABcp s GABC .60 1.9 17 38.65 30.32 32 31.24 -11.6GeronCp GERN ... ... ...dd 6.99 1.46 1943 1.58 -12.2Gevo rs GEVO ... ... ... 24.74 2.64 72 2.98 -74.7Gibraltar ROCK ... ... 17 49.10 29.50 127 34.94 +5.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 12 2.85 -6.3GilatSatell GILT ... ... ...dd 10.74 6.89 4 9.61 +24.2GileadSci GILD 2.28 3.4 8 89.54 64.27 8864 66.74 -6.8GlacierBc GBCI 1.04 2.3 24 46.44 35.77 242 45.48 +15.5GladstnCap GLAD .84 9.7 9 9.92 7.80 204 8.62 -6.4Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 25.09 -2.9GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 46 18.98 -9.9GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.30 -.4Gladstn pfB GOODO 1.88 7.1 ... 28.99 25.34 1 26.39 +1.2GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.18 -2.8GladstInv GAIN .82a 8.5 13 12.26 9.00 193 9.58 -14.2GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.06 1 25.15 -1.8tGladstIn pfE GAINL 1.59 6.4 ... 25.63 25.10 6 25.00 -.6GladstLnd LAND .53 4.1 ...cc 13.95 11.36 38 12.83 -4.5GladLnd pfA LANDP 1.59 6.3 ... 27.95 25.21 25.32 -2.1GlenBurnie GLBZ .40 3.4 15 13.55 10.90 11.62 +5.1GblBldT n GBT ... ... ...dd 68.05 31.50 712 33.99 -13.6GblEagEnt ENT ... ... ...dd 3.22 .87 201 2.34 +2.2GlbIndem GBLI 1.00 3.0 23 49.91 31.78 5 33.77 -19.6GlbIndm 45 GBLIZ 1.94 7.7 ... 26.01 24.91 1 25.16 -2.7GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.25 6 25.55 -1.3tGlSlfStor n SELF .26 6.6 ... 4.94 3.83 55 3.95 -14.3GlWatRs n GWRS .29f 2.9 ... 11.61 8.40 34 10.02 +7.3GbXSpdvRE SRET 1.24 8.4 ...q 15.99 13.72 50 14.72 -5.3GblXSocM SOCL ... ... ...q 39.03 26.67 17 28.06 -14.8GbXNsChiT QQQC .07e .3 ...q 34.11 20.91 7 23.73 -23.2GbX Auto n DRIV ... ... ... 15.78 12.62 2 12.93 -15.4GblX SupDv EFAS ... ... ... 19.06 15.62 15.73 -13.2GblXYldco YLCO .51 4.4 ...q 12.70 11.20 1 11.47 -8.8GblX Rob n BOTZ ... ... ... 27.42 18.20 602 19.01 -19.8GlbXCon ef KRMA ... ... ... 21.53 18.43 4 19.75 +1.7GblXMilTh MILN ... ... ... 23.96 18.82 7 20.62 +7.1GbX Longv LNGR ... ... ... 22.79 18.69 1 19.57 +.6GlX Intrn n SNSR ... ... ... 21.41 16.80 29 17.35 -12.6GbX HlthW BFIT ... ... ... 19.91 16.29 1 18.35 +10.1GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 3 14.39 -5.9GlX Fintc n FINX ... ... ... 29.32 21.27 279 23.13 +5.4GlXCatholc CATH ... ... ... 36.54 31.28 11 33.03 +.3GluMobile GLUU ... ... ...dd 8.42 3.02 1893 6.92 +90.1GlycoMim GLYC ... ... ...dd 26.05 10.93 213 11.93 -28.9Gogo GOGO ... ... ...dd 11.75 3.52 2636 4.54 -59.8GolLNGLtd GLNG .50f 2.0 ... 35.54 23.20 1241 24.94 -16.3GolLNGPt GMLP 1.62m 12.5 ... 23.46 12.71 433 12.98 -43.1GolrLNG pf GMLPP 2.19 8.8 ... 26.70 24.22 32 24.75 -4.9GoldBull n DNJR ... ... ... 9.46 4.40 1 6.15 +29.7GoldenEnt GDEN ... ... 14 34.75 13.25 477 15.18 -53.5GoldenOc rs GOGL .60f 8.9 18 10.05 6.24 193 6.73 -17.4GolubCap GBDC 1.28a 6.9 13 19.89 17.35 170 18.57 +2.0GoodTimes GTIM ... ... ...dd 5.25 2.25 35 3.84 +44.8Goodyear GT .64 2.8 8 36.07 19.25 1983 22.67 -29.8GoosehIn n GSHD ... ... ...dd 38.18 10.78 85 24.03 +52.6GoPro GPRO ... ... ...dd 8.78 4.42 3006 5.32 -29.7GordPoin n GRAQ ... ... ... 9.95 9.70 9.93 +2.4 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 10.45 +4.5Gores III un GRSHU ... ... ... 10.65 10.12 10.21 +.6tGovPrpIT GOV 1.72 20.0 14 19.05 8.44 1065 8.59 -53.7GovPrpIT46 GOVNI 1.47 6.2 ... 26.30 23.50 20 23.81 -7.9GrCanyEd LOPE ... ... 26 130.10 85.14 374 122.50 +36.8Gravity s GRVY ... ... 29 54.49 15.44 49 32.94 -30.3GrElCp hn GECC 1.00 12.1 ... 10.45 7.76 37 8.25 -16.2GrElm22 n GECCL 1.63 6.5 ... 26.97 24.75 3 24.98 -1.8GrElm25 n GECCM 1.69 6.8 ... 25.58 24.10 1 25.00 +2.2GrElm hn GEC ... ... ... 4.40 2.88 44 3.59 -11.4GrLkDrge GLDD ... ... ...dd 7.72 4.15 181 7.08 +31.1GrtSoBc GSBC 1.28f 2.4 15 61.65 48.10 19 53.90 +4.4GreenBncp GNBC .40 2.1 14 25.15 16.80 54 19.35 -4.7GreenBrick GRBK ... ... 12 12.50 8.27 33 8.68 -23.2GreenPlns GPRE .48 2.8 84 21.90 15.25 340 16.88 +.2GrnP LP n GPP 1.90 13.7 8 19.30 13.32 21 13.82 -26.1Greensky n GSKY ... ... ...cc 27.02 8.55 1481 9.22 -60.5GrCB NY s GCBC .40 1.2 21 38.00 28.85 1 32.50 -.3GreenlAc rt GLACR ... ... ... .69 .31 .35 -2.8GreenlAc un GLACU ... ... ... 11.17 10.08 10.24 +1.2GreenlAc n GLAC ... ... ... 9.85 9.63 9.80 +1.4Greenlight GLRE ... ... ...dd 22.75 10.38 235 11.33 -43.6Greenpro n GRNQ ... ... ... 22.70 2.53 4 4.30 -80.5GrdsmHld n GSUM ... ... ... 13.99 3.68 11 4.40 -51.9Griffin GRIF .45f 1.2 ... 46.50 33.95 4 37.50 +2.2GrifolsSA s GRFS .46e 2.3 ... 25.18 17.47 1293 20.38 -11.1GrinrdSh n GRIN ... ... ... 20.50 6.40 2 6.82 -59.9GritstOnc n GRTS ... ... ... 27.73 11.22 57 22.06 +54.9Groupon GRPN ... ... ... 5.99 2.80 4206 2.98 -41.6GpAeroCN OMAB 1.71e 4.7 13 58.10 36.02 65 36.43 -12.2GrpoFin GGAL .36e 1.4 ... 73.45 18.30 638 26.04 -60.5GuarntyBc GBNK .65 2.6 16 35.20 23.72 64 25.41 -8.1GuarBcs n GNTY .60f 2.0 19 37.36 28.34 6 30.33 -1.0GuarFBc GFED .48 2.0 34 27.39 20.41 0 23.55 +5.5GuardntH n GH ... ... ... 44.25 27.04 680 37.16 +15.4GulfIsland GIFI .04 .5 ...dd 13.95 6.90 8 7.87 -41.4GulfRes GURE ... ... 2 1.66 .75 75 .93 -36.7GulfportE GPOR ... ... 4 13.74 8.07 2079 8.57 -32.8Gyrodyne n GYRO 2.50e ... ... 22.55 17.86 17.99 -10.4H -: H&E Eqp HEES 1.10 5.0 7 44.24 19.57 313 22.05 -45.8HD Supply HDS ... ... 11 46.29 34.31 934 38.37 -4.1HF Foods n HFFG ... ... ... 15.70 9.75 5 11.84 +20.1HL Acqui n HCCH ... ... ... 10.47 9.50 9.62 +.7HL Acq un HCCHU ... ... ... 10.43 10.05 10.33 +2.6HL Acq rt HCCHR ... ... ... .45 .35 .42 +10.5HMN Fn HMNF ... ... 19 21.90 18.05 19.82 +3.8HMS Hldgs HMSY ... ... 89 38.15 14.88 343 35.43 +109.0HTG Mol h HTGM ... ... ...dd 5.83 1.71 209 3.29 +62.1HV Bcp n HVBC .50e ... ... 18.50 13.75 9 15.03 -1.2HabitRest HABT ... ... 78 18.30 8.10 252 13.28 +39.1HackettGp HCKT .34 1.9 17 22.84 15.03 83 17.65 +12.3Hailiang n HLG ... ... ... 88.92 39.60 8 63.01 +39.4HainCels lf HAIN ... ... ... 44.37 21.76 824 22.49 -46.9HalladorE HNRG .16 2.7 7 7.98 5.48 38 5.82 -4.4HallmkFn HALL ... ... ...dd 11.69 8.62 12 11.15 +6.9Halozyme HALO ... ... 31 21.48 14.33 707 16.26 -19.7sHamiltnBc HBK ... ... ...dd 16.20 13.50 1 16.24 +5.5HamilLa n HLNE .85 2.3 38 54.59 30.52 69 37.42 +5.7HancJaf n HJLI ... ... ... 5.64 1.64 27 1.98 -62.3tHancWhit HWC 1.08 2.7 13 56.40 38.56 308 39.39 -20.4HancWht 45 HWCPL 1.49 6.1 ... 26.54 24.26 4 24.60 -5.6HanmiFin HAFC .96 4.5 11 33.10 17.56 182 21.30 -29.8Hanwha rs HQCL ... ... 24 9.74 5.40 9 9.68 +37.9HarbrOne n HONE ... ... 57 20.01 17.25 14 17.64 -7.9Harmonic HLIT ... ... ...dd 6.32 2.90 408 5.57 +32.6HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 73 6.70 3.05 112 3.63 +10.0HarvCapCr HCAP 1.14a 10.5 7 12.17 9.90 6 10.83 -1.2HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 1 25.19 -1.0Hasbro HAS 2.52 2.7 59 109.60 79.00 663 94.20 +3.6HawHold HA .48 1.3 5 44.25 31.46 349 37.26 -6.5Hawkins HWKN .45 1.1 20 42.85 30.55 11 40.43 +14.9HawthornB HWBK .40 1.8 15 24.88 19.23 2 22.60 +13.3HaymkAc n HYAC ... ... ... 10.08 9.50 2 10.05 +5.1HaymkA wt HYACW ... ... ... .95 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.60 9.88 0 10.48 +5.9HaynesIntl HAYN .88 2.7 ...cc 45.14 28.08 65 33.14 +3.4HlthCSvc HCSG .78 1.7 ... 56.20 35.04 678 44.86 -14.9HlthInsInn HIIQ ... ... 26 63.13 20.30 752 35.07 +40.6HealthEqty HQY ... ... 78 101.58 42.92 353 76.68 +64.3HlthStrm HSTM 1.00e ... 56 31.86 21.15 51 23.64 +2.1HrtlndEx HTLD .08 .4 21 23.89 17.38 395 19.77 -15.3HeartFn HTLF .56 1.0 17 61.95 49.00 74 53.34 -.6HeatBio rs HTBX ... ... ... 5.00 1.09 5485 1.42 -62.9HebronTc n HEBT ... ... ... 3.30 1.08 1.28 -51.5HeidrkStr HSII .52 1.5 ...dd 45.29 20.95 77 35.15 +43.2HelenTroy HELE ... ... 18 140.62 81.10 222 138.38 +43.6HeliosM rs HMNY ... ... ... 3917.50 .01 18137 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 89 8.22 +5.2HemisMda HMTV ... ... ... 14.25 10.50 37 13.74 +19.0HennesAd s HNNA .44f 3.7 6 20.00 11.36 16 11.88 -28.2HSchein s HSIC ... ... 32 90.52 62.56 762 84.56 +21.0HrtgeCo HTBK .44 3.1 17 18.10 13.67 76 14.23 -7.1HrtgeFn HFWA .68f 2.0 24 37.40 28.46 102 33.86 +9.9HeritCryst HCCI ... ... 37 27.73 18.00 65 25.52 +17.3HernTher h HRTX ... ... ...dd 42.90 15.00 1347 24.68 +36.4HerzdCrb CUBA .12e ... ...q 7.54 5.39 7 5.68 -20.6HeskaCorp HSKA ... ... 68 114.50 56.59 26 97.66 +21.8Hexindai n HX .40p ... ... 13.60 4.86 254 4.95 -55.2Hibbett HIBB ... ... 9 29.60 15.50 467 17.21 -15.6tHighSenLn SNLN .79 4.4 ...q 18.41 17.83 228 17.82 -2.0HighpwrInt HPJ ... ... 2 4.50 2.15 21 2.70 -27.0HghwyH HIHO .40e 10.3 ... 6.55 3.30 3 3.89 -7.4HimaxTch HIMX .10e 2.4 28 13.95 3.94 1597 4.12 -60.5HingmSv HIFS 1.48f .7 18 242.00 195.05 4 209.00 +1.0Histogen h HSGX ... ... ...dd 3.35 .38 3874 .54 -73.7Holl ysys HOLI .18e .9 9 28.35 16.00 125 19.24 -13.6Hologic HOLX ... ... ...dd 45.09 35.10 2058 41.54 -2.8HomeBLA HBCP .80f 2.1 15 48.47 34.12 5 37.31 -13.7HomeBcs s HOMB .48 2.5 18 25.38 18.03 629 19.32 -16.9HmFdB LA HFBL .56 1.7 20 37.30 27.00 33.07 +17.6HomeStreet HMST ... ... 25 32.60 24.50 74 25.47 -12.0HometBk n HMTA .16 1.1 ... 16.50 10.90 0 14.25 +27.5HomeTrBc HTBI .06p ... 23 30.00 24.20 19 26.01 +1.0HomolMd n FIXX ... ... ...dd 24.40 15.07 93 19.59 +5.0HookerFu HOFT .56 1.8 12 52.75 28.52 18 30.64 -27.8HopeBcp HOPE .56 3.8 13 19.86 13.45 647 14.55 -20.3HopFedBc HFBC .28 1.9 20 18.10 13.63 0 14.77 +4.8HorizBcp s HBNC .40 2.4 14 22.13 16.36 40 16.76 -9.6HorizPhm HZNP ... ... ...dd 23.38 12.55 2414 20.90 +43.2HorizTFn HRZN 1.20 10.5 11q 12.10 9.92 69 11.41 +1.7Hor OEXcc QYLD 2.26e 10.0 ...q 25.50 22.31 138 22.60 -7.9HorzDAX DAX .60m 2.4 ... 34.00 25.11 8 25.53 -19.2Hortonwks HDP ... ... ...dd 26.22 13.63 784 14.83 -26.3HospPT HPT 2.12 8.1 10 31.27 23.83 257 26.28 -12.0HostessBr n TWNK ... ... 20 15.40 9.87 267 11.12 -24.9Hostess wt TWNKW ... ... ... 2.51 1.63 2.23 -4.3HoughMH HMHC ... ... ...dd 10.05 5.10 507 8.83 -5.1HoustWC HWCC .12m 1.9 ... 9.32 5.63 34 6.30 -12.5HovnEn pf A HOVNP ... ... ... 8.47 3.63 3.78 -49.6HowardBcp HBMD ... ... 23 24.20 13.73 24 15.00 -31.8HuazhuGr HTHT ... ... 24 49.60 24.90 1045 29.10 -19.4HubGroup HUBG ... ... 24 56.60 38.40 172 43.56 -9.1HudsonGbl HSON .20 13.8 ...dd 2.44 1.29 8 1.45 -35.6HudsonTc HDSN ... ... 2 6.98 .70 135 1.08 -82.2HuntJB JBHT .96 .9 14 131.74 100.78 449 105.65 -8.1HuntMar un HUNTU ... ... ... 10.94 9.85 10.08 +2.1HunterMar HUNT ... ... ... 10.90 9.68 10.15 +4.0HuntMar wt HUNTW ... ... ... .60 .25 .37 +22.9HuntBncsh HBAN .56 3.9 14 16.60 13.13 11394 14.42 -1.0HuntBcs pf HBANO 1.56 6.1 ... 28.68 25.05 12 25.38 -9.8HuntB pfC HBANN 1.47 6.0 ... 26.85 24.15 1 24.52 -5.8Str 7handl n HNDL ... ... ... 25.98 22.65 22.65 -9.6Hurco HURC .44 1.1 13 50.50 38.08 4 39.30 -6.7HuronCon HURN ... ... ...dd 57.00 32.05 93 53.54 +32.4HutChMd n HCM ... ... ... 42.25 25.76 564 32.25 -18.2HuttigBld HBP ... ... ...dd 7.59 2.63 20 2.93 -55.9Hydrognc HYGS ... ... ...dd 12.00 4.95 16 5.28 -52.4HyreCar n HYRE ... ... ... 6.50 1.61 51 1.90 -62.7I -: I-AMCap n IAM ... ... ... 11.94 5.95 5 8.86 -10.2I-AMCap wt IAMXW ... ... ... .33 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .10 2 .42 +40.3i3 Vert n IIIV ... ... ... 25.50 13.79 42 18.03 -1.7IAC Inter IAC 1.36 .8 38 223.54 118.83 1444 174.49 +42.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.10 2.43 17 3.03 -11.9ICC Hld n ICCH ... ... 68 16.77 13.76 14.21 -12.7ICF Intl ICFI .56 .8 21 82.25 50.10 57 68.30 +30.1ICU Med ICUI ... ... ...cc 321.70 201.65 218 236.46 +9.5IClickInt n ICLK ... ... ...dd 11.40 2.72 101 3.66 -59.6ID Syst IDSY ... ... ...dd 8.05 5.37 1 6.44 -7.2IdexxLab s IDXX ... ... 58 256.22 151.74 438 193.49 +23.7IES Hldgs IESC ... ... 21 20.25 14.90 6 17.80 +3.2IF Bancp IROQ .25 1.2 24 25.04 19.21 21.50 +9.4IFresh n IFMK ... ... ...dd 18.00 .97 18 1.07 -91.8IHS Mark INFO ... ... 31 55.99 42.55 1492 50.37 +11.6II-VI IIVI ... ... 24 53.08 31.92 1005 35.04 -25.4IMV Inc n IMV ... ... ... 7.21 4.50 3 5.50 -20.1INTLFCStn INTL ... ... 13 57.00 38.58 103 41.22 -3.1IPG Photon IPGP ... ... 22 264.11 107.59 341 134.04 -37.4iPass rs IPAS ... ... ... 6.76 1.10 1.44 -72.3iPicEnt n IPIC ... ... ... 17.00 3.02 1 3.92 -74.1IQ US Lg n CLRG .08e ... ... 27.80 23.18 25 23.67 -6.4IQIYI n IQ ... ... ... 46.23 15.30 6328 20.36 +30.9IRSA Prop IRCP .47e 2.3 ... 58.45 20.80 5 20.80 -63.2IRhythm n IRTC ... ... ...dd 98.37 50.37 358 66.77 +19.1iRobot IRBT ... ... 34 118.75 55.77 337 90.23 +17.6iShEMAsia EEMA 1.23e 2.0 ...q 81.27 58.13 165 62.78 -14.9iShTurkey TUR 1.10e 4.4 ...q 46.66 18.88 638 25.16 -42.1iShIntTBd s IGOV ... ... ...q 52.22 47.02 54 47.58 -4.7iShNewZea ENZL 2.01e 4.3 ...q 51.06 43.66 19 46.92 -1.2iSh1-3yITB ISHG .20e .2 ...q 87.67 79.78 1 80.57 -4.3iShSelDiv DVY 3.03e 3.2 ...q 102.54 91.67 750 95.35 -3.3iShGTimb WOOD .94e 1.5 ...q 83.88 63.44 29 64.27 -9.6iShEurFn EUFN .74e 4.0 ...q 25.85 17.83 822 18.31 -21.5iShAsiaexJ AAXJ 1.30e 2.0 ...q 83.52 60.48 1833 65.11 -14.6iShEMInfr EMIF .93e 3.4 ...q 35.28 26.58 1 27.43 -16.7iShGClnEn ICLN .33e 3.8 ...q 10.08 7.87 33 8.65 -7.2iShACWX ACWX 1.00e 2.3 ...q 53.74 42.56 2320 43.98 -12.0iSh ACWI ACWI 1.43e 2.1 ...q 77.54 66.23 3029 67.90 -5.8iSEafeSC SCZ 1.51e 2.7 ...q 69.19 54.33 1295 55.08 -14.6iShEMBd EMB 5.27e 5.1 ...q 116.86 102.72 2426 103.29 -11.0iShGnmaBd GNMA .75e 1.6 ...q 49.82 47.27 3 47.77 -3.5iSh7-10yTB IEF 1.96 1.9 ...q 106.55 99.60 1897 101.25 -4.1iSh1-3yTB SHY .52 .6 ...q 84.16 82.83 9310 83.17 -.8iShEurRE IFEU 1.46e 4.0 ...q 42.63 36.05 3 36.63 -11.0iShIntlRE IFGL 1.48e 5.3 ...q 31.77 26.99 53 27.73 -7.6iShEuroSC IEUS 1.08e 2.2 ...q 62.36 47.34 11 48.18 -16.7iShs SOX SOXX 1.55e 1.0 ...q 198.84 151.58 753 160.11 -5.7iShIndia50 INDY .15e .4 ...q 39.29 31.04 61 33.95 -8.5iShNsdBio s IBB ... ... ...q 122.97 100.22 1379 102.80 -3.7iShMBS MBB 3.04e 2.4 ...q 106.90 101.75 1229 102.74 -3.6iShBrUSIn s USIG ... ... ...q 56.23 52.33 135 52.42 -6.4iShIntTr s IGIB ... ... ...q 54.89 52.00 1438 52.07 -4.6iShShrtT s IGSB ... ... ...q 52.47 50.59 815 51.55 -1.4iSh3-7yTrB IEI 1.78 1.5 ...q 123.05 118.15 368 119.37 -2.3iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 51.41 631 53.19 -4.0iSCorUSGr s IUSG .72e 1.3 ...q 62.57 51.60 1388 55.02 +2.3iShShtTrB SHV .03e ... ...q 110.47 110.18 6371 110.40 +.1iShUSPfd PFF 2.13a 6.0 ...q 38.72 35.27 2614 35.46 -6.9iShCrShUS s ISTB ... ... ... 50.02 48.64 185 48.82 -2.0iShSCGrth IJT 1.54e .9 ...q 209.28 160.85 91 176.84 +3.9Iberiabnk IBKC 1.64 2.2 17 87.55 69.69 201 73.14 -5.6Iberia pfB IBKCP 1.66 6.3 ... 30.16 25.33 2 26.16 -7.8Iberiab pfC IBKCO 1.65 6.3 ... 28.45 25.96 26.30 -6.4Icahn Ent IEP 7.00 10.4 28 81.88 51.01 54 67.57 +27.5IchorHld n ICHR ... ... 6 34.79 15.10 416 16.93 -31.2Icon PLC ICLR ... ... 32 155.33 101.22 203 129.34 +15.3IconixBrnd ICON ... ... ...dd 2.56 .14 361 .15 -88.6IdealPower IPWR ... ... ...dd 2.85 .27 141 .37 -73.9Ideanom h IDEX ... ... ...dd 7.00 1.41 341 1.65 -64.2Identive lf INVE ... ... ...dd 6.87 2.84 12 5.46 +63.5IderaPh rs IDRA ... ... ... 20.40 5.20 104 7.29 -56.8iKangHlth KANG ... ... 7 21.01 14.25 76 17.58 +11.3Ikonics IKNX ... ... ... 13.03 7.25 3 9.00 +19.7Illumina ILMN ... ... 76 372.61 207.51 949 309.88 +41.8 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 11 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 44

ImageSens ISNS ... ... ...dd 6.75 2.50 4 5.95 +101.7Immersn h IMMR ... ... 5 17.71 5.87 155 9.48 +34.3ImmuCell ICCC ... ... 83 9.30 6.50 0 7.50 -14.7ImmuneDs IMDZ ... ... ...dd 5.05 1.25 309 1.37 -64.9ImunoGn IMGN ... ... ...dd 13.41 5.21 1559 5.50 -14.2Imunmd IMMU ... ... ...dd 27.33 8.68 1829 18.70 +15.7Immuron n IMRN ... ... ... 16.70 4.82 7.99 +51.1Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 46 2.62 +66.7ImpaxLabs IPXL ... ... ...dd 21.75 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 453 55.81 +40.6Impinj n PI ... ... ... 28.48 9.95 168 19.51 -13.4ImprimisP IMMY ... ... ...dd 5.79 1.45 214 4.87 +186.5Incyte INCY ... ... ...dd 106.95 58.33 976 64.07 -32.4IndBkMA INDB 1.52 1.9 21 95.00 66.90 64 78.60 +12.5IndBkMI IBCP .60 2.7 18 27.10 21.11 43 22.59 +1.1IndepBkTX IBTX .56 1.0 14 79.00 52.71 116 56.51 -16.4IndusAcq n INDU ... ... ...dd 11.74 9.68 11 10.28 +5.4IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.10 +10.4IndSvAm lf IDSA ... ... ... 2.70 1.45 1 1.63 -.6IndLogis n ILPT .60e ... 37 24.70 17.21 191 21.91 -6.2Innera INFN ... ... ...dd 12.39 4.11 3021 4.57 -27.8InnityPh INFI ... ... ...dd 2.92 1.26 290 1.39 -31.5InaRx n IFRX ... ... 61 42.83 14.53 18 27.90 +33.2InfoSvcs III .20f 4.8 5 5.45 3.83 25 4.18 +.2InfrEnAlt IEA ... ... ... 11.27 7.31 29 7.96 -19.7InfrEnAl wt IEAW ... ... ... .99 .53 .93 +18.2InglesMk h IMKTA .66 2.2 13 37.65 24.30 41 29.94 -13.5InnerWkgs INWK ... ... 13 11.04 3.93 376 4.47 -55.4Innodata INOD ... ... ...dd 1.54 .96 67 1.52 +11.8Innophos IPHS 1.92 7.1 24 50.40 26.44 108 27.21 -41.8Innospec IOSP .90f 1.3 28 83.20 62.13 47 71.07 +.7InnovBio rs INNT ... ... ... 50.50 2.35 286 2.75 -54.9MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0InnovSolu ISSC ... ... 9 3.80 2.05 10 2.07 -29.6Innoviva INVA 1.00 5.9 14 17.99 12.61 1918 17.06 +20.2Inogen INGN ... ... 94 287.79 112.78 443 138.09 +16.0Inovalon n INOV .12p ... ... 16.20 8.90 281 11.04 -26.4InovioPhm INO ... ... ...dd 6.30 3.64 781 5.13 +24.2Inpixon rs INPX ... ... ... 657.60 3.00 2645 4.44 -98.2InseegoCp INSG ... ... ...dd 4.49 1.45 188 3.59 +123.0InsightEnt NSIT ... ... 15 56.86 32.11 107 44.09 +15.1Insignia s ISIG .70e ... ...dd 2.40 1.03 11 1.74 +46.2Insmed INSM ... ... ...dd 33.94 13.85 506 17.02 -45.4InspEnt INSE ... ... ... 12.15 4.40 19 6.20 -36.7Insteel IIIN .12a .4 17 43.78 24.51 46 26.92 -4.9Insulet PODD ... ... ...dd 108.91 67.43 501 78.09 +13.2InsysTher s INSY ... ... ...dd 14.00 5.04 300 6.57 -31.7IntecPhm n NTEC ... ... ...dd 7.50 3.55 56 5.75 +11.7IntegLfSc s IART ... ... 53 67.50 45.96 334 52.96 +10.7IntgDv IDTI ... ... 2 47.45 26.96 1098 46.82 +57.5IntegMed n IMTE ... ... ... 44.00 1.85 13 6.04 +7.3Intel INTC 1.20 2.6 18 57.60 42.04 18812 47.03 +1.9Intellia n NTLA ... ... ...dd 35.99 15.70 350 17.06 -11.2IntParfum IPAR .84 1.4 38 67.50 41.30 30 58.38 +34.4InterceptP ICPT ... ... ...dd 133.74 51.05 305 109.73 +87.8InterDig IDCC 1.40 1.9 12 85.85 68.22 126 73.24 -3.8Interface TILE .26 1.6 21 26.25 15.76 196 16.25 -35.4Intergroup INTG ... ... ...dd 39.35 21.30 3 31.78 +33.3IntlnkEl n LINK ... ... 52 7.08 2.50 3.61 -30.9Intermolec IMI ... ... ...dd 1.98 .88 123 .94 -31.4Internap rs INAP ... ... ... 18.49 5.57 399 6.15 -60.9IntlBcsh IBOC .66 1.7 14 47.95 36.65 133 38.19 -3.8IntlMonExp IMXI ... ... ... 13.38 9.06 36 12.04 +21.4IntlSpdw ISCA .47f 1.1 8 49.95 35.12 60 42.97 +7.8IntrntGold IGLD ... ... ... 10.91 2.11 6 2.71 -67.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.76 10.35 +13.6IntrpDia rs IDXG ... ... 1 1.78 .77 213 1.08 +5.9IntersENT XENT ... ... ...dd 42.95 25.15 112 29.15 -10.0Intersectns INTX ... ... ...dd 3.63 1.29 67 3.58 +58.4Intevac IVAC ... ... 96 7.70 4.21 21 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 14.31 364 15.78 +9.0Intrexon XON ... ... ...dd 20.16 9.00 936 10.15 -11.9IntriCon IIN ... ... ...cc 76.80 15.75 200 33.95 +71.5Intuit INTU 1.88 .9 44 231.84 150.43 2579 198.40 +25.7IntSurg s ISRG ... ... 72 581.12 359.75 599 491.62 +34.7InBLDR As ADRA .72e 2.4 ...q 37.70 28.83 2 29.44 -14.8InBLDR Dv ADRD .72e 3.5 ...q 25.31 20.33 150 20.82 -11.5InBLDR Em ADRE .60e 1.6 ...q 48.92 35.83 4 37.48 -13.1InBLDR Eu ADRU .78e 3.9 ...q 24.65 19.87 0 20.22 -11.7In SCMatII PSCM .41e .9 ...q 57.10 45.09 1 45.91 -12.3InSC UtilII PSCU 1.21e 2.2 ...q 58.23 47.05 10 55.15 +4.4InOpYCmd PDBC ... ... ...q 19.48 16.18 1040 16.38 -6.1InvMltStr LALT ... ... ...q 25.26 19.26 4 22.28 +4.9InvGDrChi PGJ .20e .6 ...q 50.87 31.58 8 33.57 -25.1InvDivAch PFM .50e 1.9 ...q 28.05 24.48 11 26.23 -.8InvHiYlDv PEY .68 4.0 ...q 18.61 16.53 83 17.08 -4.1InvIntlDiv PID .65e 4.3 ...q 17.38 14.42 162 15.06 -8.9InvNsdMo DWAQ .06e .1 ...q 118.73 89.79 1 92.49 -9.8InvUtils PUI .63e 2.1 ...q 30.60 23.64 25 29.79 +7.1InvWtrRs PHO .18e .6 ...q 32.54 28.20 175 29.64 -2.1InvBuybk PKW .52e .9 ...q 63.49 54.97 67 57.05 -3.3InvNasIntn PNQI ... ... ...q 147.75 108.87 29 112.66 -2.6InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 50 126.10 -2.9InvBasMat PYZ .61e 1.0 ...q 75.26 57.45 2 60.06 -15.0Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 6 49.64 -1.3InvTechM PTF .26e .5 ...q 68.67 49.68 22 52.04 -1.2InvDWA M PDP .11e .2 ...q 60.23 49.44 126 50.91 -1.4InvInds PRN .19e .3 ...q 66.55 53.00 3 54.61 -10.4InvHlthcr PTH ... ... ...q 99.51 66.32 11 77.31 +7.3Inv Fincl PFI .14e .4 ...q 37.29 30.38 5 31.42 -10.5InvEngy PXI .69e 2.0 ...q 46.64 32.86 24 33.97 -14.0InvCnsStp PSL .67e .9 ...q 73.71 62.30 24 70.82 +8.8In1-30TrII PLW .72 2.3 ... 33.07 30.32 11 30.80 -6.1InSC InfoII PSCT .08e .1 ...q 89.80 71.21 10 72.63 -5.0InSC Ind II PSCI .40e .6 ...q 76.19 59.76 13 62.24 -3.5InSC HCrII PSCH ... ... ...q 145.25 93.63 35 121.91 +23.7InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 3 54.34 -.3InSC EgyII PSCE .14e 1.2 ...q 18.77 11.73 16 12.07 -21.6InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 7 78.33 +4.7InSC CnDsII PSCD .35e .6 ...q 72.14 56.45 3 60.23 -1.5PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.41 23.97 24.41 -1.9InKBWRg II KBWR .79e 1.5 ...q 61.23 47.65 6 51.43 -8.2InP&CInsII KBWP .69e 1.1 ...q 65.50 57.50 2 60.00 +1.0InKbwReit KBWY 1.55 5.1 ...q 36.83 29.75 35 30.65 -13.4InKbwHiD II KBWD 1.48 6.8 ...q 24.10 21.02 29 21.70 -8.1In KBWBkII KBWB .58e 1.1 ...q 60.38 48.33 191 51.02 -7.3InIntByb II IPKW .29e .9 ...q 40.14 30.00 65 31.00 -17.5InGlbWtII PIO .34e 1.4 ...q 27.16 22.98 11 24.14 -7.3InGlGoldII PSAU .10e .6 ...q 21.02 14.29 4 16.35 -16.8InGlbAgrII PAGG .74e 2.9 ...q 28.90 24.84 1 25.77 -5.9In IntlLB II IDLB ... ... ...q 32.01 26.32 17 27.14 -10.0InDWATcR II DWTR ... ... ...q 32.23 25.32 14 25.82 -8.6tInTactII DWIN 1.18 4.9 ... 27.36 23.99 10 24.04 -10.6In SmCMoII DWAS .07e .1 ...q 59.52 45.92 23 47.15 -3.2InDWA MoII DWLV ... ... ... 34.27 29.02 1 29.69 -11.3InEmMomII PIE .12e .7 ...q 22.22 15.42 83 16.23 -21.0InDevMoII PIZ .26e 1.1 ...q 29.70 23.54 28 24.01 -13.1Inv QQQ QQQ 1.31e .8 ...q 175.21 150.13 42836 160.37 +3.0Investar ISTR .18f .7 24 29.90 22.53 3 25.26 +4.9InvestBncp ISBC .44f 3.6 18 14.69 10.27 1418 12.13 -12.6InvTitl ITIC 1.60a .8 15 221.88 156.00 4 194.20 -2.1tInVivoTh rs NVIV ... ... ...dd 33.75 1.81 154 1.82 -90.5IonisPhm IONS ... ... ...cc 57.92 39.07 469 53.76 +6.9IovanceTh IOVA ... ... ...dd 19.90 7.85 773 9.02 +12.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 39.82 29.29 2 37.02 +16.8iPUST5yBull DFVL ... ... ... 65.64 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 12.51 72 28.33 +87.0Iridex IRIX ... ... ...dd 9.52 4.23 8 4.75 -37.7IridiumCm IRDM ... ... 26 24.10 10.75 883 21.97 +86.2Iridium pfB IRDMB 16.88 2.5 ... 817.58 398.26 678.00 +68.7IronwdPh IRWD ... ... ...dd 21.20 11.02 811 12.44 -17.0iShRUT P n AMCA .26e ... ... 29.02 25.28 1 26.87 -1.8iSh USD n SUSC ... ... ... 25.49 23.61 4 23.66 -7.1iSh 1-5Yr n SUSB ... ... ... 25.21 24.33 11 24.42 -2.2iShExpoTc XT .14p ... ...q 39.15 33.75 166 34.86 -1.6iSh USA ESGU .92e 1.6 ... 64.77 55.55 4 58.19 -.2iShHYlexOG HYXE ... ... ... 51.49 48.98 1 49.19 -3.7iShFallAn n FALN 1.48a 5.9 ... 30.06 25.09 13 25.23 -7.1iSh Esg Eafe ESGD ... ... ... 72.49 58.86 48 60.46 -10.9iSh GlbImp SDG 1.18e 2.1 ... 62.84 52.50 0 55.25 -6.6iShCTotBd s IUSB ... ... ...q 51.08 48.34 175 48.61 -4.4iShCHGer HEWG .68e 1.8 ...q 30.35 24.74 85 25.25 -12.0iSh UAE UAE .63e 4.2 ...q 18.08 14.73 1 14.97 -10.9iSh Qatar QAT .66e 3.5 ...q 19.16 13.01 19 18.75 +15.7iShCmdSel COMT 1.89e 5.3 ...q 40.62 34.74 76 35.51 -2.3iShGblGld rs RING ... ... ...q 20.35 13.33 47 15.33 -18.5Isramco ISRL ... ... ...dd 135.05 92.00 0 122.50 +17.1Iteris ITI ... ... ...dd 7.88 3.62 37 4.31 -38.2IterumTh n ITRM ... ... ... 13.00 5.30 10 6.20 -51.8Itron ITRI ... ... ...dd 77.40 49.59 189 51.49 -24.5IturanLoc ITRN .96 2.9 17 36.72 29.25 47 32.58 -4.7IvyNxFoc 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 79 1.48 -67.3J -:J&J Snack JJSF 1.80 1.2 24 162.80 125.98 28 152.15 +.2j2Global JCOM 1.70f 2.4 25 91.58 69.09 287 71.80 -4.3JD.com JD ... ... 37 50.68 19.27 29150 20.34 -50.9JMU Ltd rs JMU ... ... ... 7.95 .82 65 .93 -81.8JackHenry JKHY 1.48 1.1 31 163.68 112.24 406 136.19 +16.4JackInBox JACK 1.60 1.9 22 108.55 75.09 882 85.77 -12.6JaguarHl rs JAGX ... ... ... 2.20 .40 190 .45 -35.7JkksPac JAKK ... ... ...dd 3.33 1.95 23 2.38 +1.3JRiverGrp JRVR 1.20a 3.3 24 43.47 32.17 59 36.49 -8.8JanusSmC JSML ... ... ... 51.25 34.99 3 38.70 +5.3JanSmMid JSMD ... ... ... 47.85 36.80 1 40.03 +3.1JanLTCar n OLD ... ... ... 27.56 21.60 27 26.35 +10.1JanObes n SLIM ... ... ... 40.01 29.39 3 32.25 +4.0tJanOrgan n ORG ... ... ... 36.00 28.16 2 28.08 -18.7Jason Inds JASN ... ... ...dd 3.88 1.82 38 2.02 -14.8Jason wt JASNW ... ... ... .02 .01 .02 -17.4JazzPhrm JAZZ ... ... 21 184.00 130.15 687 147.62 +9.6JensynAc n JSYN ... ... ... 12.00 9.31 10.63 +3.2JensynAc 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 28 7.95 -7.5JetBlue JBLU ... ... 16 23.08 15.76 2213 18.05 -19.2JetPay h JTPY ... ... ...dd 5.29 1.60 48 5.02 +97.6JewettCm s JCTCF ... ... 22 10.00 6.50 3 7.85 +4.7JohnsnOut JOUT .56f .8 15 107.36 59.13 20 69.91 +12.6JointCorp JYNT ... ... ...dd 9.64 4.67 44 7.77 +56.7JounceTh n JNCE ... ... ... 29.25 3.30 203 4.76 -62.7K -:KBL Merg n KBLM ... ... ... 10.69 9.68 10.15 +4.5KBL 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 18 3.85 -7.0KCAP Fin KCAP .40 13.3 ... 3.58 2.91 27 3.01 -11.7KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 0 25.16 +.2KEYW Hld KEYW ... ... ...dd 9.84 4.96 174 8.45 +44.0KLA Tnc KLAC 3.00 3.2 12 123.96 84.59 1192 94.74 -9.8tKLX EnS n KLXE ... ... ... 36.13 24.30 283 24.09 -19.7KVHInd KVHI ... ... ...dd 14.15 9.05 11 11.26 +8.8KaiserAlu KALU 2.20 2.3 34 119.66 86.62 51 95.20 -10.9Kala Ph n KALA ... ... ... 22.10 6.01 84 6.45 -65.1Kalvista rs KALV ... ... ...dd 23.97 7.73 49 21.60 +121.5Kamada KMDA ... ... ... 6.45 4.26 17 5.29 +11.4KandiTech KNDI ... ... ... 8.25 3.60 141 4.50 -33.8Karyophm KPTI ... ... ...dd 21.71 9.00 535 10.40 +8.3KaziaTh rs KZIA ... ... ... 6.68 2.04 4 2.70 -15.1KearnyF s KRNY .20f 1.5 50 15.35 12.33 282 12.99 -10.1KellySA KELYA .30 1.4 21 32.31 21.44 85 22.02 -19.3KellySB KELYB .30 1.3 12 34.30 21.50 22.43 -21.3KemPhm n KMPH ... ... ...dd 8.40 2.00 99 2.49 -38.5KY FstFd KFFB .40 5.1 32 9.70 7.40 1 7.78 -13.1tKeryxBio KERX ... ... ...dd 5.98 2.56 2303 2.65 -43.0KewnSc KEQU .76 2.8 15 38.80 25.15 3 27.43 -5.3KeyTrn KTCC ... ... 14 8.60 6.74 6 6.86 +.6Kforce KFRC .72 2.3 20 43.51 23.80 100 31.12 +23.2KimballEl KE ... ... 17 21.15 15.75 50 17.11 -6.2KimballInt KBAL .32 2.0 16 20.17 15.49 46 15.72 -15.8KindredBio KIN ... ... ...dd 15.75 7.30 71 12.83 +35.8KingldJw KGJI ... ... 1 2.34 .85 27 .92 -54.7Kingstone KINS .40 2.4 26 21.70 13.21 6 16.39 -12.8 KingtoneW KONE ... ... ... 9.90 3.60 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 145 20.29 +4.2KinsaleCp n KNSL .28 .5 ... 64.97 41.40 28 59.64 +32.5Kirklands KIRK ... ... 27 13.48 8.55 95 9.04 -24.4KitovPh n KTOV ... ... ... 3.81 1.03 71 1.14 -50.0KitovPh wt KTOVW ... ... ... .80 .44 .67 +11.7KodiakSc n KOD ... ... ... 11.10 7.76 39 9.77 -3.8KonaGrill KONA ... ... ...dd 3.00 1.46 23 1.68 -4.0KopinCp KOPN ... ... ...dd 3.95 1.58 142 1.66 -48.1KornitDig n KRNT ... ... ... 23.90 11.70 333 22.24 +37.7Koss h KOSS ... ... ...dd 4.69 1.40 1 2.05 -33.7KraftHnz n KHC 2.50 4.9 14 82.48 50.41 4155 51.16 -34.2KratosDef KTOS ... ... ...dd 16.09 8.90 1024 13.52 +27.7KrystlBio n KRYS ... ... ... 24.89 8.03 26 20.62 +96.0Kulicke KLIC .48 2.4 43 28.69 17.40 1238 20.27 -16.7KuraOnc n KURA ... ... ...dd 24.03 10.20 121 11.72 -23.4L -:LCNB Corp LCNB .68f 4.2 14 22.84 15.75 6 16.28 -20.4LF CapA n LFAC ... ... ... 10.10 9.55 9.66 +.3LF CapA un LFACU ... ... ... 10.20 8.04 10.06 +.6LGI Homes LGIH ... ... 7 81.88 37.16 331 42.52 -43.3LHC Grp LHCG ... ... 44 103.79 58.65 102 94.90 +54.9LKQ Corp LKQ ... ... 16 43.86 25.35 1768 27.29 -32.9LM FdA wt h LMFAW ... ... ... .30 .03 .05 +28.2LM FdgA rs LMFA ... ... ... 66.50 1.26 6140 1.57 -90.1LPL Fincl LPLA 1.00 1.6 21 73.28 49.17 920 61.02 +6.8LRAD h LRAD .04 1.5 ...dd 3.58 1.94 32 2.67 +7.2LSI Ind lf LYTS .20 4.8 19 8.88 3.98 37 4.17 -39.4LaJollaPh LJPC ... ... ...dd 41.36 13.89 191 15.55 -51.7LakeShBc h LSBK .40 2.6 34 18.00 14.64 15.40 -10.2LakeldB LBAI .46 2.8 15 21.90 15.58 85 16.17 -16.0Lakelnd s LKFN 1.04 2.3 18 52.43 39.41 41 45.16 -6.9LakeInd LAKE ... ... 11 16.85 12.18 3 13.84 -4.9LamResrch LRCX 4.40 3.0 14 234.88 133.42 2289 144.52 -21.5LamarAdv LAMR 3.64 4.9 24 80.68 61.36 606 73.59 -.9LancastrC LANC 2.60f 1.4 43 184.80 115.81 66 181.60 +40.5Landcad 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 35 14.50 +15.1LandBncp LARK .80b 3.1 11 29.48 24.57 30 26.00 -10.3LandmInfr LMRK 1.47 11.1 21 18.75 12.43 76 13.28 -26.6LandIn pfA LMRKP 2.00 8.8 ... 25.75 21.76 10 22.84 -9.6LndInf un B LMRKO 1.98 8.9 ... 25.51 22.15 6 22.37 -12.3LandInf pfC LMRKN 1.75 8.1 ... 25.22 21.09 5 21.61 -10.8LandsEnd LE ... ... 18 31.15 11.05 332 17.95 -8.2Landstar LSTR .66 .6 23 128.70 95.15 189 104.88 +.7Lantheus n LNTH ... ... 5 24.45 12.59 120 16.05 -21.5Lantronix LTRX ... ... ... 6.47 1.84 120 2.98 +47.5Lattice LSCC ... ... ...dd 8.90 5.05 266 5.63 -2.6LaureatE n LAUR ... ... ... 17.15 10.56 541 14.50 +6.9Lawsn LAWS ... ... 9 36.90 21.00 3 30.99 +25.2Lazydays n LAZY ... ... 17 11.10 4.41 12 5.13 -53.8LeMaitreV LMAT .28 1.0 26 41.28 25.63 75 27.33 -14.2LeapTh n LPTX ... ... ... 10.25 3.46 24 3.67 -41.2LegacyRes LGCY ... ... ...dd 10.54 1.07 576 2.49 +54.7LegacyTxF LTXB .88 2.3 17 47.18 35.16 89 38.74 -8.2LM DevDvr DDBI ... ... ...q 31.49 26.69 0 27.43 -7.6LM 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 28.75 108 30.54 -3.1LM Gl Inf n INFR ... ... ... 30.05 26.18 27.05 -8.2LM WstAs n WBND ... ... ... 24.98 24.68 24.81 -.4LM SC Qu n SQLV ... ... ... 31.00 26.00 3 27.27 +.1LeisAcq n LACQ ... ... ... 9.80 9.55 32 9.74 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.30 9.30 10 10.15 +2.4LendgTree TREE ... ... ...dd 404.40 183.25 234 226.57 -33.4LevOneBc n LEVL .06e ... 30 30.79 25.50 2 26.02 -11.1LexiPhm rs LXRX ... ... ...dd 13.97 7.42 472 8.10 -18.0LexnFint n LX ... ... 60 20.00 9.11 358 9.66 -30.5LianlouSm LLIT ... ... ... 3.69 1.40 1 1.61 -8.3LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 102 77.77 -8.6LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 540 77.25 -9.3LibExpA n LEXEA ... ... ... 50.82 35.89 247 38.97 -12.1LibExpB n LEXEB ... ... ... 50.51 39.17 39.63 -12.0LibtyGlobA LBTYA ... ... ...dd 39.73 22.21 915 23.88 -33.4LibtyGlobB LBTYB ... ... ... 39.00 24.88 25.29 -28.9LibtyGlobC LBTYK ... ... ... 37.86 21.83 2864 23.46 -30.7LibLA A n LILA ... ... ...dd 24.00 16.88 112 17.67 -18.1LibLA C n LILAK ... ... ...dd 23.92 16.75 318 17.60 -17.7LibMSirA n LSXMA ... ... ... 48.57 37.00 422 38.53 -2.8LibMSirB n LSXMB ... ... ... 49.94 38.62 40.80 -8.3LibMSirC n LSXMK ... ... ... 48.56 36.89 829 38.36 -3.3LibMBrA n BATRA ... ... ... 27.93 21.35 23 24.64 +11.7LibMCFor FWONK ... ... ... 39.62 28.37 1727 29.40 -13.9LibMAFor FWONA ... ... ... 37.93 27.22 129 28.25 -13.7LibMBrC n BATRK ... ... ... 27.96 21.61 248 24.56 +10.5LibTripA A LTRPA ... ... ...cc 20.63 8.15 445 17.31 +83.7LibTripA B LTRPB ... ... 72 21.98 9.00 18.70 +98.9LifetimeBr LCUT .17 1.5 25 19.25 9.00 4 11.19 -32.2Lifevant rs LFVN ... ... ... 13.29 3.20 80 12.15 +155.3LifewayFds LWAY ... ... 9 10.45 2.01 15 2.84 -64.5LigandPh LGND ... ... 26 278.62 126.50 278 151.48 +10.6LightPath LPTH ... ... 47 2.75 1.65 30 1.87 -15.8Lightbrdg rs LTBR ... ... ... 4.80 .54 163 .76 -37.7tLimbach n LMB ... ... ...dd 15.22 4.80 182 4.80 -65.3LimelghtN LLNW ... ... ... 5.96 3.15 965 3.42 -22.4LimestBcp LMST ... ... ...dd 17.65 11.91 1 14.50 +1.3Limoneira LMNR .25 1.0 19 33.42 19.62 53 24.79 +10.7LincEdSv LINC .08 3.0 ...dd 2.89 1.49 13 2.64 +30.7LincElec LECO 1.88 2.3 23 101.34 75.07 176 82.56 -9.8LindbladEx LIND ... ... 68 15.88 8.66 80 12.94 +32.2Lindblad wt LINDW ... ... ... 1.65 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 3.74 1.03 10 1.41 -59.0LiqMedia g YVR ... ... ...dd 2.30 .96 1.15 -29.4LiquidTch n LQDA ... ... ...dd 38.46 10.52 15 19.51 +75.8Liquidity LQDT ... ... ...dd 8.00 4.34 21 6.29 +29.7Littelfuse LFUS 1.72 1.0 36 238.11 163.43 68 179.58 -9.2LivaNova n LIVN ... ... 33 131.54 76.14 1094 98.26 +22.9LiveOakB n LOB .12 .7 7 32.95 18.15 148 18.35 -23.1LiveVent rs LIVE ... ... ...cc 26.50 6.53 3 8.20 -48.7LiveXLve n LIVX ... ... ... 11.11 2.52 49 4.22 +5.5LivePrsn LPSN ... ... ...dd 27.40 10.80 978 18.31 +59.2LogicBio n LOGC ... ... ... 15.86 7.26 27 14.96 +30.1Logitech LOGI .63e 1.9 23 49.96 32.03 225 32.62 -3.0LogMeIn LOGM 1.20 1.4 78 134.80 74.87 357 85.44 -25.4LoneRs n LONE ... ... ... 11.24 3.30 83 6.97 +75.6LongAcq un LOACU ... ... ... 10.99 10.00 0 10.16 +.3LongAcq rt LOACR ... ... ... 4.40 .35 .40 LongevAc n LOAC ... ... ... 9.95 9.65 9.80 +1.6LoopInd n LOOP ... ... ... 19.00 7.20 21 7.62 -47.4LoralSpac LORL ... ... ...dd 49.10 36.85 43 43.50 -1.2Lovesac n LOVE ... ... ... 28.88 16.46 27 19.31 -19.5LoxoOncol LOXO ... ... ...dd 208.95 71.45 235 150.18 +78.4lululemn gs LULU ... ... 56 164.79 65.30 1888 123.88 +57.6Lumentm n LITE ... ... 6 74.40 37.00 1414 40.28 -17.6Luminex LMNX .24 .9 36 35.37 18.62 264 27.09 +37.5LunaInn h LUNA ... ... ...cc 4.32 1.95 15 3.44 +41.6LuthBur n LBC .23 2.3 ... 13.60 9.23 16 9.82 -18.4M -:MACOM MTSI ... ... ...dd 38.36 13.07 365 17.38 -46.6MAM Soft MAMS ... ... 32 9.26 6.68 9 8.35 +11.2MB Fncl MBFI .96 2.2 21 51.59 39.15 296 44.17 -.8MB Fin pfC MBFIO 1.50 6.1 ... 26.48 24.20 2 24.59 -6.5MBT Fnl MBTF .40 3.6 16 12.49 9.43 69 11.17 +5.4MDC Pr gs MDCA .84 35.6 1 11.90 2.28 952 2.36 -75.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 173 2.78 +32.4MER Tel rs MTSL ... ... ... 6.45 .99 1012 1.70 -19.4MGE Engy MGEE 1.35 2.1 29 68.05 51.05 21 63.26 +.3MGP Ing MGPI .32 .5 41 99.73 64.06 137 68.04 -11.5tMICT Inc MICT ... ... ...dd 1.94 .38 296 .39 -64.9MKS Inst MKSI .80 1.1 10 128.28 67.83 405 73.21 -22.5MMA Cap MMAC ... ... 4 30.58 23.70 2 27.19 +11.9MSB Fin MSBF .92f 5.1 ...cc 21.95 17.07 18.19 +2.2MTS MTSC 1.20 2.5 13 57.50 42.00 45 47.67 -11.2MTchAcq n MTEC ... ... ... 11.80 9.17 1 10.00 +4.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.38 9.94 11.10 +10.2MVB Fin n MVBF .12 .6 ... 20.40 14.65 2 18.47 -8.1MYOS MYOS ... ... ...dd 2.50 1.03 17 1.15 -15.2MYR Grp MYRG ... ... 20 40.81 28.93 83 30.37 -15.0Macatawa MCBC .28f 2.8 18 12.92 9.57 51 10.16 +1.6MackFn MFNC .48 3.0 14 17.58 14.75 0 15.84 -.4MacroGen MGNX ... ... ...dd 32.74 15.48 100 17.21 -9.4MadrigP rs MDGL ... ... ...dd 325.98 40.28 382 117.99 +28.5Magal MAGS ... ... ...cc 6.48 4.60 6 5.19 +2.6MagellnHlt MGLN ... ... 13 112.25 52.32 175 54.44 -43.6Magenta n MGTA ... ... ... 16.33 6.10 19 7.83 -46.1MagicSft MGIC .29e 3.6 18 9.25 7.75 24 8.14 -2.8MagneG rs MNGA ... ... ... 7.14 .13 8190 .28 -94.1MagyarBc MGYR ... ... 70 13.75 12.05 12.60 -1.5MaidenH MHLD .20m 7.5 ...dd 9.10 2.15 544 2.65 -59.8MMyTrip MMYT ... ... ...dd 41.70 20.82 534 22.16 -25.8MalibuBoat MBUU ... ... 34 59.57 27.85 200 45.63 +53.5MalvernBc MLVF ... ... 11 28.20 19.08 15 19.60 -25.2MamEngy n TUSK .50 2.0 ... 42.30 16.88 156 24.79 +26.3ManTech MANT 1.00 1.8 18 68.11 46.00 83 55.10 +9.8ManhAssc MANH ... ... 31 62.39 39.10 300 47.35 -4.4tManhBrCa LOAN .48 8.6 13 8.00 5.70 105 5.58 -6.1Manitex MNTX ... ... ...dd 13.26 6.97 15 7.19 -25.1MannKd rs MNKD ... ... ...dd 4.05 .98 1145 1.76 -24.1Mannatech MTEX 2.00 11.8 20 22.40 13.50 1 16.94 +12.9MaraPat hrs MARA ... ... ... 10.03 .55 325 .61 -85.2MarchxB MCHX .50e ... ...dd 3.20 2.47 75 3.02 +9.6tMarinSft rs MRIN ... ... ... 14.65 2.17 12 2.31 -78.9MarPet MARPS .35e 12.1 10 4.85 2.83 11 2.90 -14.8MarinusPh MRNS ... ... ...dd 10.54 3.31 306 4.39 -46.2MarkerTh MRKR ... ... ... 13.55 2.58 111 6.55 +67.1MktAxess MKTX 1.68 .8 53 229.84 172.09 171 214.89 +6.5MarlinBs MRLN .56 2.2 15 31.95 21.15 3 25.84 +15.4MarIntA MAR 1.64 1.4 26 149.21 106.96 1318 117.17 -13.7Marrone MBII ... ... ...dd 3.39 .85 70 1.50 +36.4MartenTr s MRTN .10 .5 29 29.60 18.07 93 19.26 -5.1MartinMid MMLP 2.00 18.1 7 16.95 10.25 206 11.04 -21.1MarvellTch MRVL .24 1.5 21 25.18 14.69 5389 15.67 -27.0Masimo MASI ... ... 44 126.89 80.69 261 103.28 +21.8MastrCrft MCFT ... ... 12 39.50 20.44 148 26.28 +18.3Match n MTCH ... ... 30 60.95 27.59 2470 37.92 +21.1Materialise MTLS ... ... ... 15.95 11.16 51 13.96 +9.8MatrixSv MTRX ... ... ...dd 25.75 13.00 149 20.55 +15.4Mattel MAT .60 4.6 94 19.21 12.21 4084 13.12 -14.7MatthInt MATW .80f 1.9 15 61.25 39.74 275 42.82 -18.9MaximIntg MXIM 1.84 3.5 20 74.94 46.85 2343 52.49 +.4MaxwellT MXWL ... ... ...dd 6.27 2.23 133 2.51 -56.4MaysJ MAYS ... ... 27 43.50 35.50 2 39.70 +1.8MazorRbt MZOR ... ... ...dd 76.56 41.60 317 58.23 +12.8McGrathR MGRC 1.36 2.6 8 68.79 42.98 124 52.22 +11.2MedalDiv n MDRR ... ... ... MedalFin MFIN .20 3.5 ...dd 7.25 2.50 47 5.77 +63.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 24.03 25.45 -5.1MedTrBill MTBC ... ... ...dd 5.65 2.36 67 4.96 +90.0MedTBill pf MTBCP 2.75 10.6 ... 28.29 22.21 7 25.90 +2.5MediCo MDCO ... ... ...dd 41.57 19.55 900 21.22 -22.4MediciNova MNOV ... ... ...dd 14.50 6.09 38 9.42 +45.6Medidata MDSO ... ... 83 88.87 59.60 314 72.91 +15.1Medigus rs MDGS ... ... ... 12.70 2.81 30 3.05 -42.2MediWound MDWD ... ... ...dd 7.35 3.56 18 5.80 +30.3Medpace n MEDP ... ... 44 65.09 31.70 296 52.26 +44.1MeetGrp MEET ... ... ...dd 5.63 1.84 584 3.96 +40.4MeiraGTx n MGTX ... ... ...dd 15.49 7.98 9 13.09 -12.7MelcoResE MLCO .32e 1.9 54 32.95 15.33 3056 16.80 -42.1Melinta rs MLNT ... ... ... 18.20 2.25 320 2.64 -83.3Mellanox MLNX ... ... 52 99.14 48.60 520 89.13 +37.8MelroseBn MELR .34e ... 24 20.50 17.60 19.50 -2.5MenloTh n MNLO ... ... ...dd 39.86 5.40 83 6.40 -77.7Menus n MRUS ... ... ... 26.74 12.00 10 14.98 -22.8MercadoL MELI .60 .2 ...cc 417.91 263.43 692 319.00 +1.4MercBkA n MBNAA ... ... ... 86.41 5.97 8.75 +45.8MercBkB n MBNAB ... ... ... 40.00 5.90 8.20 +36.7MercBank MBWM 1.00f 3.2 14 38.47 29.60 37 31.18 -11.8MercerIntl MERC .50 4.1 10 19.14 11.86 128 12.07 -15.6MerchBcp n MBIN .24 1.0 ... 29.15 17.44 18 23.82 +21.0MercSys MRCY ... ... 85 57.26 30.11 188 47.47 -7.6MeridBcp EBSB .20 1.2 19 21.85 15.25 180 16.03 -22.2MeridnBk n MRBK ... ... ... 21.37 15.26 16.95 -15.2MeridBio VIVO .50 2.7 30 19.84 13.53 207 18.34 +31.0MeritMed MMSI ... ... 58 66.34 40.70 189 58.35 +35.1MerrimP rs MACK ... ... 1 12.45 3.34 25 4.54 -55.7Mersana n MRSN ... ... ... 23.96 5.07 32 5.40 -67.1MesaAir n MESA ... ... ... 16.41 11.05 78 13.65 +16.2MesaLabs MLAB .64 .3 ...dd 224.95 122.35 46 200.73 +61.5 Mesoblast n MESO ... ... ... 8.78 4.58 69 4.69 -19.7MetaFincl s CASH ... ... 14 39.33 21.55 149 22.95 -25.7Methanx MEOH 1.32 2.3 13 83.23 50.38 489 56.69 -6.4Michaels MIK ... ... 9 27.87 14.82 1393 16.65 -31.2tMicrobot rs MBOT ... ... ... 18.75 2.21 1471 2.16 -85.9Microchp MCHP 1.46f 2.0 74 104.20 60.70 2664 73.00 -16.9MicronT MU ... ... 3 64.66 33.82 22413 36.38 -11.5Microsoft MSFT 1.84f 1.8 43 116.18 80.70 28122 103.11 +20.5MicroStr MSTR ... ... 22 151.23 120.26 66 125.18 -4.7Microvisn MVIS ... ... ...dd 1.85 .89 358 .95 -42.0MidPenn MPB .60 2.3 14 37.90 24.18 7 26.63 -19.5MidConEn MCEP ... ... ...dd 2.52 .92 54 1.06 -10.2Midatech n MTP ... ... ... 2.65 .32 168 .34 -59.4Middleby MIDD ... ... 22 138.89 98.06 383 116.75 -13.5MiddledB MBCN 1.12 2.5 15 54.90 42.95 3 45.50 -5.6MdsxWatr MSEX .96f 1.9 30 52.82 33.96 23 49.57 +24.2MidlStBc n MSBI .88 3.5 18 36.06 23.27 42 25.31 -22.1MidWOne MOFG .78 2.7 15 37.67 28.22 23 28.45 -15.2MillerHer MLHR .79 2.4 14 41.85 29.95 228 33.15 -17.2Mimecast n MIME ... ... ...dd 46.87 26.50 189 35.67 +24.4Mind CTI MNDO .30e 13.3 10 2.55 2.08 19 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 23.02 412 25.68 -15.7MinervaN NERV ... ... ...dd 12.95 5.00 57 8.66 +43.1Miragen rs MGEN ... ... ... 10.70 3.09 78 3.46 -66.8MiratiTher MRTX ... ... ...dd 65.35 15.35 303 40.24 +120.5Misonix MSON ... ... ...dd 21.43 8.25 22 16.19 +71.3Mitcham MIND ... ... ...dd 4.57 2.86 7 3.55 +12.0tMitchm pfA MINDP 2.25 10.1 ... 25.50 22.50 3 22.20 -4.5MitekSys MITK ... ... 25 10.00 6.32 219 9.34 +4.4MitelNet g MITL ... ... ...dd 11.31 7.13 318 10.98 +33.4MobileMini MINI 1.00 2.6 ...dd 50.40 32.40 92 38.33 +11.1MobileIron MOBL ... ... ...dd 5.71 3.78 317 4.68 +20.0ModMed n MMDM ... ... ... 10.24 9.72 10.12 +3.3ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .27 .30 -23.1ModMed un MMDMU ... ... ... 11.00 10.38 10.75 +2.3MolecTemp MTEM ... ... ...dd 13.25 3.87 51 4.67 -53.4Moleculin n MBRX ... ... ... 3.34 1.03 61 1.35 -27.4Momenta MNTA ... ... ...dd 32.20 11.72 259 12.56 -10.0Momo MOMO ... ... ... 54.24 22.49 3498 31.69 +29.5MonakGp n MKGI ... ... ... 5.07 1.21 8 1.47 -70.4MonarCas h MCRI ... ... 24 49.63 37.05 33 38.31 -14.5Mondelez MDLZ 1.04f 2.4 21 46.54 37.42 5373 43.48 +1.6MoneyGrm MGI ... ... ...dd 14.97 2.02 331 2.17 -83.5MngDB A n MDB ... ... ... 85.78 24.62 937 73.95 +149.2MonPwSys MPWR 1.20 1.0 83 152.21 101.99 192 123.58 +10.0Monotype TYPE .46 2.7 41 26.75 16.78 128 17.23 -28.5sMonro MNRO .80 1.0 41 79.03 45.45 261 78.83 +38.4MonroeCap MRCC 1.40 12.8 7 14.65 10.85 93 10.97 -20.2MonroeC23 n MRCCL 1.44 5.8 ... 25.05 24.25 2 24.65 -1.2MonstrBv s MNST ... ... 36 70.21 47.61 3513 56.03 -11.5Mornstr MORN 1.00 .9 23 144.34 89.13 82 116.00 +19.6MoSys rs MOSY ... ... ...dd 2.23 .20 1073 .23 -79.5MotifBio n MTFB ... ... ... 11.52 6.94 1 7.90 -26.9MotifBi un MTFBW ... ... ... 4.57 2.49 4.40 +14.9MotorcarP MPAA ... ... 20 28.98 12.09 103 16.73 -33.1MotusGI n MOTS ... ... ...dd 10.66 3.03 32 3.18 -27.4MtnPDia g MPVE .04p ... ... 3.00 1.21 106 1.31 -52.4Moxian n MOXC ... ... ... 4.00 .42 33 .57 -85.2MrCoopr rs COOP ... ... ... 20.04 7.81 433 14.35 +40.9MudrickC n MUDS ... ... ... 9.95 9.55 0 9.85 +2.7MudrcC un MUDSU ... ... ... 10.45 9.98 10.45 +4.5tMultiColor LABL .20 .4 12 89.70 43.20 124 44.89 -40.0MustBio n MBIO ... ... ...dd 12.89 3.70 48 4.25 -64.6MutualFst MFSF .80f 2.3 18 40.00 33.66 1 35.46 -8.0MySize n MYSZ ... ... ...dd 3.58 .57 153 1.08 +66.7Mylan NV MYL ... ... 10 47.82 30.33 3632 33.38 -21.1MyndAn wt MYNDW ... ... ... .74 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 12 1.28 -62.4MyoKard n MYOK ... ... ...dd 67.79 32.80 135 56.32 +33.8MyriadG MYGN ... ... 15 50.44 27.27 774 30.69 -10.6N -:NBT Bcp NBTB 1.04f 2.8 16 41.88 34.05 40 37.69 +2.4NCS Mltst n NCSM ... ... ... 20.54 6.75 143 7.54 -48.8NETgear NTGR ... ... ...dd 78.30 48.95 157 52.78 -10.2NF EngSv NFEC ... ... ... 9.75 .86 162 8.36 +761.9NI Hldg n NODK ... ... ... 17.90 15.10 22 15.66 -7.8NIC Inc EGOV .32 2.5 16 18.90 12.65 240 12.88 -22.4NICE Ltd NICE .64 .6 36 119.83 84.16 176 110.58 +20.3NII Hldg n NIHD ... ... ...dd 8.51 .22 1305 5.57 +1213.7nLIGHT n LASR ... ... ...cc 43.63 16.25 282 18.61 -30.9NMI Hldg h NMIH ... ... 12 24.50 13.35 174 18.98 +11.6NN Inc NNBR .28 3.9 8 29.50 6.39 528 7.13 -74.2NV5 Global NVEE ... ... 24 96.70 40.01 72 70.00 +29.3NVE Corp NVEC 4.00 4.5 33 135.00 68.50 27 88.21 +2.6NXP Semi NXPI ... ... 30 125.93 69.72 3543 83.14 -29.0Nabriva n NBRV ... ... ...dd 6.94 1.84 244 1.93 -67.7NanoDim n NNDM ... ... ... 4.40 1.21 22 1.89 -38.4NanoString NSTG ... ... ...dd 18.86 5.87 105 16.80 +124.9tNanoVib n NAOV ... ... ... 5.00 3.26 4 3.33 -28.8Nanomtr NANO ... ... 22 48.26 22.08 105 30.87 +23.9NantHlth n NH ... ... ... 4.05 1.05 93 1.15 -62.3NantKwst n NK ... ... ... 5.47 1.92 246 2.00 -55.5Napco NSSC ... ... 38 17.74 7.90 11 16.11 +84.1Nasdaq NDAQ 1.76 2.0 22 96.84 72.98 1223 87.26 +13.6Natera n NTRA ... ... ...dd 29.62 8.60 393 15.42 +71.5Nathans s NATH 1.00a 1.4 44 107.05 60.35 4 69.97 -7.3NatAmUnv NAUH .18 42.2 ... 1.87 .40 77 .43 -69.9NatlBnksh NKSH 1.21e 2.7 22 49.75 37.55 3 44.46 -2.2NatlBevrg FIZZ 2.90e ... 27 127.32 83.78 153 92.98 -4.6NatCineM NCMI .68 9.9 69 10.94 5.09 251 6.86 NatlCmce n NCOM ... ... 17 48.60 35.02 21 37.55 -6.7tNatEnrSv n NESR ... ... ... 14.38 8.52 20 8.55 -14.1NatEnSv wt NESRW ... ... ... .85 .64 .80 -2.4NatGenHld NGHC .16 .6 17 28.89 18.22 453 25.60 +30.3NatGnH pfA NGHCP 1.88 7.7 ... 26.18 22.69 1 24.45 -3.2NatGnH pfB NGHCO 1.88 7.9 ... 25.98 22.02 4 23.73 -5.3NatGnH pfC NGHCN 1.88 7.9 ... 25.84 22.28 10 23.86 -4.7NatGnH 55 NGHCZ 1.91 7.7 ... 26.00 23.80 4 24.70 -2.8NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.30 15 3.18 -3.6NatInstrm NATI .92 2.0 58 53.57 38.78 628 46.96 +12.8NatResrch NRC .68 1.7 78 42.85 26.35 15 39.79 +6.7NSecGrp NSEC .20 1.6 8 18.17 12.08 0 12.50 -23.5NatlVis n EYE ... ... ...cc 46.63 29.55 3005 36.96 -9.0NatWstnLf NWLI .36 .1 10 361.35 260.65 17 295.84 -10.6NaturlAlt NAII ... ... 9 12.15 8.73 8 9.59 -6.9NatHlTr n NHTC .64f 3.0 5 27.23 14.15 27 21.51 +41.6NaturesSun NATR .40 4.4 ...dd 13.80 7.55 3 9.05 -21.6NatusMed BABY ... ... 44 41.55 27.69 401 33.31 -12.8Nav43 JSM 1.50 8.2 ... 25.00 17.31 37 18.20 -23.4Navient NAVI .64 5.7 7 15.03 10.69 3152 11.20 -15.9NavgGp s NAVG .28 .4 21 71.45 45.80 49 69.35 +42.4NebulaAc n NEBU ... ... ... 11.52 9.65 9.79 +1.5NebulaA un NEBUU ... ... ... 10.20 9.96 10.10 +.8NektarTh NKTR ... ... 8 111.36 33.50 2338 37.35 -37.5Nemaura n NMRD ... ... ... 6.80 1.57 52 1.93 -66.5Neogen s NEOG ... ... 47 97.38 54.09 274 60.29 -2.2NeoGenom NEO ... ... ...cc 19.04 7.08 267 15.66 +76.7NeonTh n NTGN ... ... ...dd 16.23 5.62 131 6.39 -57.4Neonode rs NEON ... ... ... 9.95 1.31 38 1.69 -77.3NeosTher n NEOS ... ... ...dd 11.69 1.65 537 1.81 -82.3Neovas grs NVCN ... ... ... 91.60 1.14 645 1.15 -98.1NeptWln g NEPT ... ... 7 5.14 1.06 302 3.13 +32.6Net1UEPS UEPS ... ... 4 13.20 4.44 567 4.86 -59.1NetElem rs NETE ... ... ... 33.51 3.67 105 6.02 -45.9NetApp NTAP 1.60 2.4 25 88.08 52.00 3534 65.91 +19.1NetEase NTES 1.67e .7 9 377.64 184.60 659 233.58 -32.3Netix s NFLX ... ... ...cc 423.21 178.38 11014 262.13 +36.6NtScout NTCT ... ... 23 31.95 21.58 341 25.60 -15.9NetSolTch NTWK ... ... 18 10.53 3.40 117 6.71 +42.5Neuralst rs CUR ... ... ... 3.09 .48 60 .51 -70.3NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 .96 63 .96 -44.3Neurcrine NBIX ... ... ...dd 126.98 67.33 525 90.17 +16.2Neuronet n STIM ... ... ... 39.39 15.40 163 18.19 -34.5Neurotrpe h NTRP ... ... ... 11.93 5.41 14 5.90 -16.2NewAgeB n NBEV ... ... ... 9.99 1.30 5448 3.81 +75.6NewLink NLNK ... ... ...dd 10.41 1.80 321 1.95 -76.0NYMtgTr NYMT .80 13.3 8 6.54 5.35 1511 6.01 -2.6NYMtT pfB NYMTP 1.94 8.4 ... 25.50 18.66 4 23.17 -8.4NYMtT pfC NYMTO 1.97 8.4 ... 25.05 22.87 2 23.49 -4.1NYMtgT pfD NYMTN 2.00 8.7 ... 25.00 22.53 28 22.98 -6.9NewatrTc n NEWA ... ... ... 29.69 7.50 21 8.39 -10.6NewmrkGp NMRK .36 3.9 13 15.62 9.14 9.22 -35.8NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 4067 12.59 -22.3NewsCpB NWS .20 1.5 ... 17.70 12.58 552 12.99 -21.7NewtekBsn NEWT 1.80e 8.8 ... 24.24 16.07 153 20.46 +10.7Newtek 22 NEWTZ 1.88 7.3 ... 27.00 25.20 7 25.55 -3.6Newtek23 n NEWTI 1.56 6.2 ... 26.00 24.99 5 25.14 +.1Nexeo Sol NXEO ... ... ... 12.64 7.46 200 9.88 +8.6Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.65 9.95 +3.4NexstarM NXST 1.50 2.0 6 89.75 60.30 500 74.70 -4.5NextDec n NEXT ... ... ... 10.29 3.95 9 4.82 -42.1NxtGenHl NXGN .70 4.4 26 23.73 12.24 84 15.86 +16.8NichFncl h NICK ... ... 27 12.50 7.59 2 11.41 +29.7NicoletBc n NCBS ... ... 14 59.47 49.02 7 52.61 -3.9NightstTh n NITE ... ... ... 29.55 9.59 154 14.93 +13.8NiuTech n NIU ... ... ... 10.20 6.32 204 8.13 -6.0Noodles NDLS ... ... ...dd 13.50 4.55 196 9.35 +78.1Nordson NDSN 1.40 1.1 21 151.84 111.17 148 124.58 -14.9NorSys NSYS ... ... ...cc 8.08 2.77 5 4.82 +24.9NorestB NBN .04 .2 10 26.00 17.99 10 18.38 -20.6NthnTech NTIC .48f 1.5 34 41.90 18.31 6 31.60 +27.7NorTrst NTRS 2.20 2.3 17 115.61 87.98 687 96.00 -3.9NthnTr pfC NTRSP 1.46 5.8 ... 27.78 24.68 10 25.29 -3.7NorthdBc NFBK .40 2.9 18 18.39 12.92 39 13.57 -20.6Nthrim NRIM 1.08f 2.9 16 45.40 32.60 13 36.79 +8.7NwstBcsh NWBI .68 3.9 18 18.56 15.50 374 17.29 +3.3NwstPipe NWPX ... ... ...dd 25.05 16.52 20 23.19 +21.2NorwdFn s NWFL .88 2.4 24 40.58 28.56 4 36.89 +11.8NovaLfstyl NVFY ... ... ...dd 3.00 .82 81 .96 -60.1NovaMeas NVMI ... ... 13 32.00 20.83 110 23.10 -10.8tNovan n NOVN ... ... ... 5.85 2.12 70 1.92 -54.6Novanta NOVT ... ... ... 78.85 43.65 174 64.47 +28.9Novavax NVAX ... ... ...dd 2.75 1.05 3997 1.71 +37.9Novelion rs NVLN ... ... ...dd 5.87 .70 447 .93 -70.2NovoCure n NVCR ... ... ...dd 53.70 18.00 568 29.03 +43.7NovumeS n NVMM ... ... ... 4.75 .60 71 .68 -85.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 6 3.63 -10.6NuCana n NCNA ... ... 88 32.00 9.32 16 17.67 +74.8NuVasive NUVA ... ... 53 72.41 44.62 460 63.22 +8.1NuanceCm NUAN ... ... ...dd 18.75 12.18 5447 16.17 -1.1Nutanix n NTNX ... ... ... 64.87 29.32 1540 39.35 +11.5NutriSyst NTRI 1.00 2.8 20 55.10 26.06 325 35.29 -32.9Nuvectra NVTR ... ... ... 25.17 7.60 105 17.22 +121.9NvNq100Dy QQQX 1.68 7.9 ...q 28.19 20.24 240 21.22 -12.4Nvidia NVDA .64f .4 27 292.76 133.31 25613 144.71 -25.2NxStageMd NXTM ... ... ...dd 29.19 22.70 447 29.07 +20.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 .85 273 .99 -71.7NymoxPh NYMX ... ... ...dd 4.60 1.49 52 1.88 -43.0O -:O2Micro OIIM ... ... ... 2.40 1.30 48 1.60 -4.1OFS Cap OFS 1.36a 12.3 9 12.75 10.41 54 11.05 -7.1OFS C25 n OFSSL 1.59 6.6 ... 25.52 24.01 1 24.06 -3.4OFS 25 n OFSSZ ... ... ... 24.89 24.14 2 24.30 -1.3tOFS Cred n OCCI 2.00 11.8 ... 19.00 16.75 8 16.92 -10.3OHA Inv OHAI .08 6.4 31 1.68 1.05 13 1.25 +8.7OP Bancp n OPBK ... ... ... 14.10 8.89 19 9.81 -21.2OReillyAu ORLY ... ... 23 363.20 214.87 546 345.58 +43.7OSI Sys OSIS ... ... 65 90.86 50.50 53 72.64 +12.8OakVlyBcp OVLY .26e 1.4 16 25.65 16.76 2 18.48 -5.4OaktrSpL OCSL .38 8.6 ...dd 5.55 4.17 225 4.44 -9.2OaktrSp28 OCSLL 1.53 6.4 ... 25.34 23.42 4 23.79 -5.6OaktStInco OCSI .62f 7.4 11 8.87 7.44 81 8.36 -.5OasmiaPh n OASM .02p ... ... 5.70 .85 12 4.77 +442.0ObalonT n OBLN ... ... ...dd 8.63 1.46 71 1.95 -70.5ObsEva n OBSV ... ... ... 20.35 9.05 22 12.80 +31.1OceanBio OBCI .05e ... ... 4.78 3.26 3 3.59 -17.2OceanPw h OPTT ... ... ...dd 1.52 .46 134 .46 -57.8vjOceanR rs ORIG ... ... ... 35.86 22.48 238 27.59 +2.9OceanFst OCFC .68f 2.7 15 30.90 23.97 111 24.74 -5.8Oclaro OCLR ... ... 11 10.20 5.61 1457 7.54 +11.9OconeeFed OFED .40 1.7 ... 30.49 23.06 0 23.06 -19.7OcularTher OCUL ... ... ...dd 8.28 3.30 256 5.27 +18.4OdonateT n ODT ... ... ... 32.00 14.06 24 15.15 -39.4OdysMr rsh OMEX ... ... ...dd 13.75 3.44 21 5.85 +55.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, November 22, 2018 2 0 1 8 1 1 2 2 m m 1 2 p d f 1 2 2 N o v 1 8 0 2 : 0 9 : 3 4

PAGE 45

OfficeDpt ODP .10 3.2 9 3.66 2.00 5799 3.16 -10.7OhioValB OVBC .84 2.3 23 56.15 33.12 2 36.86 -8.8OhrPhar h OHRP ... ... ...dd 2.18 .14 459 .16 -91.2Okta n OKTA ... ... ...dd 75.49 24.93 3089 51.69 +101.8OldDomFrt ODFL .52 .4 31 170.22 118.73 496 129.68 -1.4OldLnBc OLBK .40 1.4 16 35.72 27.18 15 29.53 +.3OldNBcp ONB .52 2.9 22 20.95 16.36 344 18.19 +4.2OldPoint OPOF .44 1.6 18 32.00 24.07 4 26.95 -9.4OldSecBc OSBC .04 .3 15 16.30 12.35 34 14.33 +5.0OlScCTrI pf OSBCP .78 7.5 ... 10.68 10.31 7 10.40 -.3Ollies n OLLI ... ... 37 97.61 45.15 506 83.67 +57.1OlympStl ZEUS .08 .4 7 25.84 17.12 38 17.78 -17.3OmegaFlex OFLX .96 1.7 32 95.00 53.50 10 55.80 -21.9Omeros OMER ... ... ...dd 27.00 8.36 559 13.95 -28.2Omnicell OMCL ... ... ...cc 74.16 39.75 220 70.67 +45.7OnSmcnd ON ... ... 9 27.10 14.55 5676 18.58 -11.3OnTrack OTIV ... ... ... 2.94 .65 167 .77 -43.2OncoMed OMED ... ... ...dd 5.47 1.31 488 1.47 -64.1Oncobiolog ONS ... ... ... 1.53 .57 12 .72 -44.6Oncobi wtA ONSIW ... ... ... .08 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 2.35 12 2.42 -61.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5tOnconva rs ONTX ... ... ... 39.98 3.53 211 3.51 -84.4OncoSec rs ONCS ... ... ...dd 2.32 .68 902 .85 -47.9OneGpHosp STKS ... ... ...dd 3.68 1.71 9 3.00 +25.5OneHorz rs OHGI ... ... ...dd 3.38 .16 1401 .17 -87.6180 DgrCap TURN ... ... ... 2.50 1.68 21 2.02 +2.5OneStopS n OSS ... ... ...dd 6.25 2.25 13 2.71 -44.51800Flowrs FLWS ... ... 22 15.00 9.35 158 12.49 +16.7OneSpan OSPN ... ... 85 23.35 11.55 113 16.08 +15.7OpenText s OTEX .61 1.8 21 40.31 31.98 586 33.44 -6.3OperaLtd n OPRA ... ... ... 15.62 6.23 118 6.98 -46.8OpesAcq n OPES ... ... ... 9.98 9.66 9.91 +2.4OpesAcq un OPESU ... ... ... 10.32 9.11 0 10.31 +2.9OpGn wt rs OPGNW ... ... ... 1.50 .25 .82 -16.3OpGen n rs OPGN ... ... ... 7.60 1.06 42 1.25 -73.3tOphthotech OPHT ... ... 1 4.50 1.82 47 1.85 -40.7OpiantPh n OPNT ... ... ... 35.49 12.75 17 15.56 -32.3OpkoHlth OPK ... ... ...dd 6.40 2.66 2444 3.55 -27.6OptiNose n OPTN ... ... ...dd 30.00 9.10 113 9.41 -50.2Optibase OBAS ... ... ...dd 9.50 7.43 1 9.00 +13.1OptCable OCC .08 1.7 51 6.40 2.20 5 4.62 +91.9OptimBk h OPHC ... ... ... 9.74 3.51 4.34 -7.7OpusBank OPB .43e 2.2 13 30.95 18.49 178 19.85 -27.3OramedPh ORMP ... ... ... 9.74 3.91 13 4.13 -54.1OraSure OSUR ... ... 27 22.22 12.27 893 13.29 -29.5Orbcomm ORBC ... ... ...dd 11.95 8.43 248 9.25 -9.1Orbotch ORBK ... ... 18 65.75 44.14 377 53.11 +5.7OrchTher n ORTX ... ... ... 19.24 13.00 23 16.04 +14.6Organovo ONVO ... ... ...dd 2.09 .90 546 1.03 -23.1Orgenesis n ORGS ... ... ... 16.80 5.06 78 5.56 -59.9OrignAg rs SEED ... ... ... 15.20 4.99 13 7.74 -8.9OrigBcp n OBNK .13 .4 71 42.31 27.41 53 37.09 -1.1OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 51 .80 -9.1Oritani ORIT 1.00a 6.6 11 17.70 14.24 177 15.22 -7.2OrrstownF ORRF .52 2.5 16 27.05 19.92 10 20.66 -18.2OrthoPed n KIDS ... ... ... 39.81 14.00 14 27.44 +43.0OrthoMed OFIX ... ... 78 63.57 50.41 108 58.22 +6.4OsirisTher n OSIR ... ... ... 11.93 7.30 5 10.70 -1.4tOsmotica n OSMT ... ... ... 9.90 6.70 94 6.70 -17.8OssenInn rs OSN ... ... ... 8.90 1.76 3 1.89 -34.4Otelco OTEL ... ... 10 17.75 11.20 7 16.20 +21.3Otonomy OTIC ... ... ...dd 6.45 2.16 42 2.39 -56.9OttawaBc n OTTW .20 1.5 52 14.85 12.85 2 13.58 -6.0OtterTail OTTR 1.34 2.8 23 49.75 39.00 38 47.25 +6.3OvaScience OVAS ... ... ...dd 1.56 .66 58 .68 -51.4Overstk OSTK ... ... ...dd 89.80 16.38 915 16.98 -73.4tOvid Th n OVID ... ... ...dd 12.44 4.00 39 4.08 -58.7Oxbridge OXBR .48 44.4 2 3.00 1.00 8 1.08 -49.8Oxbrdge wt OXBRW ... ... ... .32 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 61 15.09 +8.0OxfordLn OXLC 1.62 16.2 ... 11.74 9.11 344 10.02 -.3Oxford 23pf OXLCO 1.88 7.4 ... 25.60 25.14 3 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.09 2 25.35 +.6OxfSqCap OXSQ .80 12.1 5 7.52 5.15 105 6.60 +15.0OxfSqC24 n OXSQL 1.63 6.6 ... 26.37 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 7.15 0 7.96 -5.1PAM PTSI ... ... 50 70.00 31.81 3 56.44 +63.9PB Bncp PBBI .28f 2.5 ...cc 12.20 10.25 1 11.02 +2.5PC Cnnctn CNXN .34e ... 14 43.05 22.66 34 30.32 +15.7PC-Tel PCTI .22 5.3 ... 7.85 4.01 17 4.17 -43.4PCM Inc PCMI ... ... 26 25.23 6.90 66 17.14 +73.1PCSB Fn n PCSB .12 .6 52 22.34 18.16 42 20.16 +5.8PDC Engy PDCE ... ... ...dd 66.20 36.15 642 37.76 -26.7PDF Sol PDFS ... ... 25 18.48 7.56 264 8.52 -45.7PDL Bio PDLI .20 6.6 ...dd 3.16 2.25 2279 3.02 +10.2tPDL Cmt n PDLB ... ... ... 16.95 12.59 15 13.20 -13.0PHI vtg PHII ... ... ...dd 13.95 4.11 24 4.27 -63.5PHI nv PHIIK .20 4.9 ...dd 13.39 3.88 241 4.10 -64.6PICO Hld s PICO 5.00e ... ...dd 13.85 9.59 36 9.96 -22.2PLX Phr rs PLXP ... ... ... 7.60 3.05 1 4.26 -38.3PRA Grp PRAA ... ... 43 43.75 26.95 258 29.52 -11.1PRA Hlth PRAH ... ... 61 112.88 79.00 253 98.23 +7.9PRGX Glbl PRGX ... ... ...dd 10.30 6.95 28 9.06 +27.6PTC Inc PTC ... ... ...cc 107.44 59.40 1418 84.72 +39.4PTC Thera PTCT ... ... ...dd 52.95 15.22 546 33.80 +102.6PacWstBc PACW 2.40 6.1 12 55.86 37.65 789 39.15 -22.3Paccar PCAR 1.12 1.9 10 79.69 53.95 1395 59.95 -15.7PacBiosci PACB ... ... ...dd 7.84 2.02 1643 7.47 +183.0PacCityF n PCB .12 .7 ... 20.95 15.63 5 16.47 -17.6PacEthanol PEIX ... ... ...dd 4.90 1.38 160 1.50 -67.0PacMerc PMBC ... ... 18 10.45 7.38 13 8.10 -7.4PacPreBc PPBI .15p ... 17 46.05 26.70 169 30.32 -24.2PaciraPhm PCRX ... ... ...dd 55.00 26.95 481 46.73 +2.4PainThr rs PTIE ... ... ...dd 12.80 .81 680 1.10 -72.5PanASlv PAAS .14 1.0 21 18.75 12.12 1928 13.76 -11.6PangaeaL PANL ... ... 2 5.05 2.13 24 3.13 -14.9PapaJohns PZZA .90 1.6 24 69.45 38.05 602 57.42 +2.3PapaMurph FRSH ... ... 13 6.50 4.28 22 5.14 -4.5ParatekPh PRTK ... ... ...dd 20.95 6.27 314 7.32 -59.1ParingaR n PNRL ... ... ... 10.38 7.48 7.48 -26.0ParkCity PCYG ... ... 56 11.75 6.75 33 8.36 -12.5ParkOh PKOH .50 1.3 12 47.90 32.32 24 37.96 -17.4ParkeBcp PKBK .56 2.9 12 24.80 17.39 48 19.30 +3.3PrtnrCm PTNR ... ... 22 6.60 3.23 1 5.08 -17.4PathfdBcp PBHC .24 1.6 22 16.64 14.75 0 15.05 -2.3PatrkInd s PATK ... ... 13 72.35 38.86 420 39.69 -42.9PatrNBc rs PNBK .04 .2 27 25.50 17.80 13 18.50 +3.6PatriotTr n PATI ... ... 13 23.80 16.72 2 19.98 +15.0PatternEn PEGI 1.69 8.3 16 22.79 16.58 571 20.22 -5.9Patterson PDCO 1.04 4.1 11 38.52 20.22 981 25.21 -30.2PattUTI PTEN .16 1.1 ...dd 25.03 13.89 2125 14.64 -36.4Pavmed n PAVM ... ... ...dd 5.25 .87 92 1.01 -56.0Pavmed wt PAVMW ... ... ... 1.37 .35 .42 -32.3Paychex PAYX 2.24 3.3 26 76.02 59.36 1984 67.33 -1.1Paylocity PCTY ... ... ...cc 88.47 41.15 230 60.73 +28.8PayData rs PYDS ... ... ...dd 4.00 1.43 19 1.69 -33.2PayPal n PYPL ... ... 50 93.70 68.61 8472 79.12 +7.5pdvWirelss PDVW ... ... ...dd 45.00 22.50 40 40.92 +27.5PeakRsts SKIS .28 5.5 ...dd 5.78 4.45 9 5.05 -6.5PeapkGl PGC .20 .7 12 38.00 25.82 62 27.46 -21.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 215 50.59 +7.3PnnNtGm PENN ... ... 22 36.90 18.76 1259 21.05 -32.8PennVa n PVAC ... ... ... 96.13 32.49 151 57.19 +46.2PennantPk PNNT .72 9.9 8 7.84 6.29 301 7.30 +5.6PenPkFR PFLT 1.14 8.7 11 14.32 12.00 144 13.10 -4.5PennsWd PWOD 1.88 4.4 16 50.00 39.55 1 43.00 -7.7PensarAc n WRLS ... ... ... 10.17 7.75 100 10.08 +4.2PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .29 1 .35 -30.0PensarA un WRLSU ... ... ... 11.48 10.13 10.40 +.8PeopUtdF PBCT .70 4.4 14 20.26 15.04 4586 15.87 -15.1PeopUtd pf PBCTP 1.41 5.8 ... 28.99 23.49 15 24.42 -13.8PeBcOH PEBO 1.20f 3.5 16 39.58 31.67 11 34.16 +4.7PeopBNC PEBK .52 1.8 15 33.49 26.32 3 28.50 -7.1PeopFSvc PFIS 1.32 3.1 16 52.00 39.01 3 42.56 -8.6PeopUtah n PUB .44f 1.3 30 38.70 29.40 12 33.12 +9.3PepperFd n KPFS ... ... ... 8.85 5.41 0 6.69 -4.4PepsiCo PEP 3.71 3.2 33 122.51 95.94 3245 115.28 -3.9Percptr PRCP .15 1.8 24 12.25 7.58 17 8.11 -16.4Percient PRFT ... ... 39 31.09 18.23 112 23.99 +25.8Performnt PFMT ... ... ...dd 3.52 1.25 8 1.35 -18.2PerionNwk rs PERI ... ... ... 4.05 2.13 15 2.66 -13.9tPermaFix PESI ... ... ... 5.15 2.92 10 3.00 -17.8PermaPip PPIH ... ... ...dd 10.43 8.30 7 8.90 -1.1Pernix hrs PTX ... ... ...dd 3.30 .50 288 .51 -78.8PershGld rs PGLC ... ... ... 3.10 .80 229 .98 -59.2PetIQ n PETQ ... ... ... 43.93 17.56 410 29.45 +34.8PetMed PETS 1.08 4.3 13 57.80 24.81 340 25.27 -44.5PFSweb PFSW ... ... ...dd 11.86 6.14 4 6.53 -12.1PhaseBio n PHAS ... ... ... 6.00 2.55 48 2.74 -45.2PhibroAH PAHC .40 1.2 24 54.62 32.05 82 33.54 +.1Phio P wt rs PHIOW ... ... ... 1.90 .22 .83 -36.2tPhio Ph rs PHIO ... ... ... 7.70 .29 324 .31 -94.4PhotrIn PLAB ... ... 1 11.00 7.20 134 9.65 +13.2PiedmLithn PLLL ... ... ... 17.98 9.00 1 9.25 -27.5PierisPhm PIRS ... ... ... 9.75 3.04 420 3.36 -55.5PilgrimsP PPC ... ... 9 38.39 16.01 787 19.76 -36.4Pinduodou n PDD ... ... ... 30.48 16.53 7473 23.66 -11.4PingtanM PME .04 1.7 14 4.20 1.71 27 2.29 -24.9PinnaclFn PNFP .64 1.2 16 69.95 49.92 322 54.42 -17.9PintecTc n PT ... ... ... 15.10 10.01 3 11.88 -4.9PioneerPw PPSI ... ... 27 7.95 4.40 5.44 -28.5Pixelwrks PXLW ... ... ...dd 7.05 3.15 154 3.93 -37.9PlatEag n EAGL ... ... ... 11.82 9.60 1 10.01 +2.7PlatEag un EAGLU ... ... ... 11.00 8.00 10.65 +6.4PlayaHot n PLYA ... ... ...dd 11.69 6.91 206 7.65 -29.1Plexus PLXS ... ... ... 66.78 52.44 134 58.72 -3.3PlugPowr h PLUG ... ... ...dd 2.59 1.53 1182 1.80 -23.7PlumasBc PLBC .36 1.5 12 29.45 21.10 5 24.60 +6.0Plurlsght n PS ... ... ... 38.37 17.88 760 20.26 +1.3PluristemT PSTI ... ... ...dd 1.65 1.05 116 1.07 -22.5PoageBksh PBSK .24 .9 30 27.75 18.10 2 25.34 +20.7PointrTel h PNTR ... ... 16 19.65 10.25 3 11.80 -36.6PointsInt g PCOM ... ... 28 18.48 9.31 58 11.08 +7.7PolarPwr n POLA ... ... ... 6.85 4.01 1 5.79 +15.6Polarity rs PTE ... ... ... 41.22 11.54 264 13.94 -39.9Pool Corp POOL 1.80f 1.2 29 175.87 119.14 195 153.15 +18.1PopeRes POPE 4.00f 5.8 25 73.50 66.60 4 69.50 -.3Popular BPOP 1.00 1.9 19 56.49 33.68 521 53.40 +50.5Popular pf BPOPN 1.68 6.6 ... 25.77 23.40 30 25.20 +3.8PopCpII pf BPOPM 1.53 6.4 ... 25.00 21.77 18 23.90 +5.8PortolaPh PTLA ... ... ...dd 56.70 18.18 737 19.62 -59.7Potbelly PBPB ... ... ...dd 14.15 10.00 362 10.14 -17.6PotltchDel PCH 1.60 4.4 16 55.75 33.09 508 36.47 -26.9PowellInds POWL 1.04 3.4 ...cc 41.42 22.80 18 30.70 +7.2PwrInteg POWI .64 1.1 29 82.05 47.35 93 59.15 -19.6PS VarRate VRIG .74 3.0 ... 25.29 25.06 25.08 -.5PranBio rs PRAN ... ... ... 3.79 1.56 32 1.66 -46.8Precipio n PRPO ... ... ... 1.75 .25 590 .27 -77.3PrecTh rs AIPT ... ... ...dd 1.58 .80 20 .83 -17.8PfdBkLA PFBC 1.00 2.0 ... 69.48 49.45 18 50.76 -13.6PrefrmdLn PLPC .80 1.2 30 96.83 55.41 8 65.00 -8.5PremFin s PFBI .60 3.3 12 26.05 16.78 4 18.46 -8.1Premier PINC ... ... ...dd 47.22 27.81 2416 38.38 +31.5Presbia n LENS ... ... ... 7.14 .60 158 .61 -83.9Presidio n PSDO .16 1.2 ... 19.74 11.97 104 13.44 -29.9PriceTR TROW 2.80 3.0 17 127.43 91.48 1860 94.51 -9.9PrSmrt PSMT .70 1.1 26 94.45 64.46 65 64.81 -24.7PrmEgy PNRG ... ... ...dd 80.50 47.10 7 77.00 +49.5PrimoWtr PRMW ... ... 52 20.72 11.16 227 14.61 +16.2Primoris PRIM .24 1.0 20 28.96 20.79 143 23.24 -14.5PrinPrice PSET .16e ... ... 35.55 30.97 0 32.94 +2.4PrinShHld PY .33e ... ... 34.81 30.10 31.23 -4.2PrinHlIn ef BTEC ... ... ... 39.21 29.81 1 30.24 -3.8PrinMill ef GENY .06e ... ... 39.30 31.94 1 32.90 -5.3Prin US SC PSC ... ... ... 36.86 29.21 0 30.59 -3.5PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.16f 4.5 10 75.59 45.20 2062 48.47 -31.3PrinBio n PRNB ... ... ... 36.00 22.00 44 25.13 -23.0tPriorityTc PRTH ... ... ... 12.99 8.01 5 8.67 -14.9PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 8.48 8.48 -20.2ProDex PDEX ... ... 37 16.00 6.05 56 13.84 +103.6ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 19 2.99 +72.9ProQRTher PRQR ... ... ...dd 24.00 2.75 267 18.98 +488.5PrUltBio s BIB ... ... ...q 70.82 46.69 121 48.59 -13.3PrUltPQ s TQQQ ... ... ...q 73.36 40.40 14373 43.35 -6.3tProDvrs h rs IPDN ... ... ... 5.32 1.52 0 1.85 -54.8ProrEng PFIE ... ... 1 5.30 1.72 81 2.15 +12.0PrognicsPh PGNX ... ... ...dd 9.42 4.68 854 5.19 -12.8ProgrsSoft PRGS .62f 1.9 26 53.60 30.23 165 33.47 -21.4 Proofpoint PFPT ... ... ...dd 130.27 75.92 560 86.39 -2.7PShtQQQ rs SQQQ .07p ... ...q 23.29 10.83 28368 16.08 -25.2ProS Ris n EQRR .81e 1.9 ... 52.12 41.95 1 43.25 -7.4PrUlNBio rs UBIO ... ... ... 46.35 23.69 22 25.12 -25.3ProUShBio BIS .02p ... ...q 24.48 15.38 40 21.08 -4.4ProspctCap PSEC .72 10.6 8 7.60 5.95 1633 6.82 +1.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 43 7.08 -66.0ProtctInsA PTVCA 1.12 5.4 47 24.86 19.01 3 20.80 -14.2PrtctInsB PTVCB 1.12 5.4 47 25.70 18.64 29 20.72 -13.5ProteonTh PRTO ... ... ...dd 2.90 1.50 19 1.80 -5.3Proteos n PTI ... ... 13 10.38 1.71 1114 5.59 -4.1Prothena PRTA ... ... ...dd 50.45 10.43 197 11.93 -68.2Provent n PRVB ... ... ... 8.00 2.52 56 2.69 -44.1ProvidSv PRSC ... ... 15 83.90 55.69 33 67.59 +13.9ProvidBc n PVBC ... ... ... 30.80 21.90 2 23.50 -11.2ProvFnH PROV .56 3.2 18 19.78 16.70 4 17.30 -6.0PrudntlBcp PBIP .20a 1.1 89 19.87 16.04 6 17.79 +1.1PsychmCp PMD .72 4.0 17 22.88 16.11 33 17.86 -13.1Pulmatrix PULM ... ... ...dd 2.17 .28 759 .37 -73.8PulseBio n PLSE ... ... ...dd 27.55 8.60 27 12.79 -45.8PumaBiotc PBYI ... ... ...dd 108.50 17.60 606 23.56 -76.2PureAcq n PACQ ... ... ... 9.80 9.59 6 9.80 +1.1PureAcq un PACQU ... ... ... 10.42 10.08 10.33 +2.1PureCycle PCYO ... ... ...dd 11.74 6.65 14 9.98 +19.5PurplInv n PRPL ... ... ...dd 13.90 4.45 70 7.14 -29.0PyxisTnkr PXS ... ... 46 12.22 .74 624 1.38 -57.1QAD Inc B QADB .24 .7 ...dd 49.40 26.72 3 35.00 +13.5QAD A QADA .29 .6 ...dd 61.80 34.90 158 46.61 +20.0QCR Hld QCRH .24 .7 13 49.60 34.25 15 36.33 -15.2QIWI plc QIWI .84e 5.8 14 20.05 11.61 415 14.48 -16.4Qorvo QRVO ... ... 76 86.84 61.00 1792 63.58 -4.5Qualcom QCOM 2.48 4.5 ...dd 76.50 48.56 13012 55.27 -13.7Qualstar rs QBAK ... ... ... 13.50 4.87 5 5.26 -37.4Qualys QLYS ... ... 53 98.30 55.05 229 72.00 +21.3Quantenn n QTNA ... ... ... 19.41 10.16 316 15.23 +24.8Quanterx n QTRX ... ... ...dd 24.81 13.00 53 16.84 -21.6Quartrhill g QTRH .05 ... 3 1.98 1.01 35 1.11 -39.7QuestRes rs QRHC ... ... ...dd 3.10 1.40 53 1.41 -38.7QuickLog h QUIK ... ... ...dd 2.22 .78 48 .00 -42.6Quidel QDEL ... ... ...cc 77.63 33.01 125 58.79 +35.6QuinStreet QNST ... ... 57 17.75 8.24 576 14.46 +72.6Qumu Cp QUMU ... ... ...dd 3.15 1.42 3 2.33 -1.7Quotinet QTNT ... ... ... 9.02 2.78 106 6.43 +29.9QuratRet A QRTEA ... ... 19 29.11 20.00 3019 21.30 -12.8QuratRet B QRTEB ... ... 24 28.90 19.62 22.99 -6.4Qutoutiao n QTT ... ... ... 20.39 4.59 228 4.76 -70.2R -: R1 RCM n RCM ... ... ... 11.00 3.64 1621 8.89 +101.6RBB Bcp n RBB .36 1.7 ... 33.62 19.43 23 21.67 -20.8RBC Bear ROLL ... ... 46 169.84 111.61 57 146.20 +15.7RCI Hosp RICK .12 .5 9 34.84 24.51 17 24.97 -10.8RCM RCMT 1.00e ... 19 7.50 3.41 4 3.98 -36.3RF Inds RFIL .08 1.0 13 12.75 2.25 42 7.98 +195.6RGC Res s RGCO .62 2.2 33 31.33 22.16 3 28.80 +6.4RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.40f 2.2 36 98.00 52.81 49 64.70 +9.1RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.90 67 4.30 +4.9RaPhrm n RARX ... ... ...dd 19.43 4.78 205 14.12 +66.1RadNet RDNT ... ... 80 16.54 9.50 183 12.82 +26.9RadaElc rs RADA ... ... ...dd 3.86 1.77 37 2.90 -5.8Radcom RDCM ... ... 22 21.80 8.16 26 8.39 -57.7RadiSys RSYS ... ... ...dd 1.65 .53 150 1.53 +52.2RadiusHlth RDUS ... ... ...dd 41.16 14.52 646 15.76 -50.4Radware RDWR ... ... ...dd 28.50 18.00 222 22.13 +14.1RamacoRs n METC ... ... ... 9.35 4.04 38 5.76 -16.3Rambus RMBS ... ... ...dd 15.50 7.30 298 8.47 -40.4RandCap RAND ... ... 3 3.50 2.05 8 2.43 -19.4Randgold GOLD 2.00f 2.4 34 104.05 59.90 765 84.20 -14.9RandBcp n RNDB ... ... ...dd 17.45 14.75 3 15.25 -.7Rapid7 n RPD ... ... ...dd 39.40 18.27 672 27.46 +47.2RaveRest RAVE ... ... 13 2.33 1.09 46 1.18 -19.3RavenInds RAVN .52 1.3 1 49.80 31.45 76 40.09 +16.7ReShape rs RSLS ... ... ... 3756.90 1.05 2247 1.29 -100.0ReadIntlA RDI ... ... 11 17.50 13.91 28 15.26 -8.6ReadgIntB RDIB ... ... 22 34.64 20.10 3 28.68 +24.7RealGSol h RGSE ... ... ...dd 1.92 .30 4916 .55 -62.8RealNetwk RNWK ... ... ...dd 4.41 1.80 68 2.26 -33.9Rl NxtEc n BLCN ... ... ... 25.05 20.16 16 20.94 -13.6RealitCh n BCNA ... ... ... 24.47 18.22 20.12 -16.9RealmTh n RLM ... ... ... 13.00 2.06 0 2.67 -60.4RealPage RP ... ... 62 66.25 42.90 643 47.41 +7.0ReataPh n RETA ... ... ...dd 99.50 19.31 217 60.69 +114.3ReconTech RCON ... ... ...dd 5.36 1.00 18 1.02 -21.5RecroPhm REPH ... ... ... 13.05 4.78 117 6.51 -29.6RedRobin RRGB ... ... 20 67.10 30.02 309 35.30 -37.4RedRkRs n RRR .40 1.7 ... 36.99 21.20 536 22.93 -32.0RedViolt n RDVT ... ... ...dd 46.40 4.35 30 6.83 -85.3Redn n RDFN ... ... ... 31.50 13.50 1173 14.38 -54.1RedhillBio RDHL ... ... ... 11.49 4.30 58 7.95 +54.7RgcyCtrs REG 2.22 3.5 23 70.64 54.87 682 63.19 -8.7Regenrn REGN ... ... 24 416.49 281.89 481 343.17 -8.7RegnxBio n RGNX ... ... 45 85.10 23.25 301 61.94 +86.3Regulus hrs RGLS ... ... ... 17.28 1.04 307 1.46 -88.3ReliantBcp RBNC .32 1.4 22 30.00 19.81 6 22.41 -12.6Reliv In rs RELV ... ... ...dd 8.44 3.72 0 4.76 -.2RemarkHld MARK ... ... ...dd 15.10 1.59 203 1.68 -82.7Renasant RNST .84f 2.4 14 49.78 32.01 91 35.43 -13.4RenewEn REGI ... ... 5 32.52 9.50 445 26.84 +127.5RenminTi rs ABAC ... ... ... 3.39 1.50 9 1.54 -47.8RentACt RCII .32 2.2 25 14.94 7.22 973 14.54 +31.0Replgn RGEN ... ... ...cc 70.50 29.56 188 63.41 +74.8Replimun n REPL ... ... ... 23.55 10.52 14 14.49 -4.4RepBncp RBCAA .97 2.2 17 50.70 34.24 13 43.90 +15.5RepFBcp FRBK ... ... 47 9.75 6.41 45 6.63 -21.5resTORbi n TORC ... ... ...dd 21.10 7.55 78 12.58 -25.5RschFrnt REFR ... ... ...dd 1.95 .60 84 1.26 +21.2Resonant RESN ... ... ... 8.55 1.65 222 1.86 -75.1ResConn RECN .52 3.2 23 19.50 13.20 69 16.30 +5.5RestorRob n HAIR ... ... ...dd 8.20 1.45 121 1.68 -63.5RetailOpp ROIC .78 4.4 47 20.14 16.18 482 17.68 -11.4RetoEco n RETO ... ... ... 12.75 2.11 26 2.33 -67.0Retrophin RTRX ... ... ...dd 33.00 20.09 227 25.82 +22.5RevanceTh RVNC ... ... ...dd 37.45 20.14 150 20.64 -42.3RevenHo n RVEN .01p ... ... 4.90 2.32 4.13 -10.9tRevolutL rs RVLT ... ... ... 4.90 .71 134 .71 -78.4ReWalkRob RWLK ... ... ...dd 1.35 .22 2620 .23 -79.5RhythmP n RYTM ... ... 40 37.23 16.80 153 28.36 -2.4RibbnCm n RBBN ... ... ...dd 8.36 4.96 243 5.74 -25.7RiceBr wt RIBTW ... ... ... .30 .10 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.20 202 2.91 +96.3RichrdElec RELL .24 3.4 58 10.40 6.16 4 6.98 +3.6RigelPh RIGL ... ... ...dd 4.71 2.56 895 2.76 -28.9RigNet RNET ... ... ...dd 24.05 10.03 76 16.79 +12.3RiminiSt n RMNI ... ... ... 8.94 4.00 49 5.36 -32.2RiotBlck RIOT 1.00p ... ... 46.20 1.65 329 1.91 -93.3RiseEdCy n REDU ... ... 13 18.60 7.40 123 8.16 -44.8RittrPh rs RTTR ... ... ... 4.00 .80 48 .87 -73.6RivrvwBcp RVSB .14 1.7 15 9.99 7.02 30 8.32 -4.0RivrviewF n RIVE .40 3.0 ... 14.55 11.93 0 13.21 -1.8RocktPh n RCKT ... ... ... 25.96 7.84 256 15.07 +44.3RockwllM RMTI ... ... ...dd 6.92 3.40 168 3.55 -39.0RockyBr RCKY .48 1.9 13 33.45 15.00 17 25.54 +35.1RkyMChoc RMCF .48 5.6 10 12.60 8.00 22 8.55 -27.4Roku n ROKU ... ... ...dd 77.57 29.00 5213 40.25 -22.3Rosehill n ROSE ... ... ... 9.45 3.88 43 4.18 -46.8Rosehill wt ROSEW ... ... ... 1.29 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 10.66 5.00 5.00 -55.6RossStrs s ROST .90 1.1 21 104.35 70.84 4444 81.63 +1.7RoyGld RGLD 1.06f 1.4 ...dd 98.53 70.16 230 75.73 -7.8Rubicon rs RBCN ... ... ... 9.46 6.76 3 8.00 +.3RubiusTh n RUBY ... ... ... 33.01 14.50 69 20.34 -16.1RmblOn B n RMBL ... ... ... 10.98 3.53 43 6.02 +15.9RushEntA RUSHA .48 1.3 24 55.40 32.55 113 38.12 -25.0RushEntB RUSHB .48 1.2 30 52.76 32.75 2 38.61 -19.9RuthsHosp RUTH .44 1.7 24 33.95 19.85 347 25.42 +17.4Ryanair RYAAY 1.55e 1.9 ... 127.61 76.92 1453 81.49 -21.8S -:S&T Bcp STBA 1.08 2.6 18 47.77 37.79 38 41.16 +3.4S&WSeed SANW ... ... ...dd 4.40 2.35 4 3.05 -21.8SB FinGp SBFG .34f 1.9 12 20.53 17.00 5 17.96 -2.9SB FnGp pf SBFGP .65 3.5 ... 25.05 16.01 18.82 +5.1SB OneBc SBBX .30 1.2 20 32.85 21.70 8 24.08 -10.3SBA Com SBAC ... ... ...cc 177.67 146.13 1309 167.61 +2.6SEI Inv SEIC .60f 1.1 17 78.35 50.99 451 53.09 -26.1SelasLf rs SLS ... ... ... 12.00 .80 472 1.62 -79.4SG Blck n SGBX ... ... ... 6.24 3.01 3 3.45 -42.3SGOCO rs SGOC ... ... ... 1.74 .85 10 .92 -13.2SI Fincl SIFI .24 1.8 14 15.60 12.64 5 13.63 -7.3Si-Bone n SIBN ... ... ... 21.96 16.27 27 18.14 -9.6SIGA Tc n SIGA ... ... ... 8.47 4.68 119 5.55 -6.1SLM Cp SLM ... ... 12 12.46 9.78 4708 10.11 -10.5SLM Cp pfB SLMBP 3.32e 5.0 ... 73.00 62.47 0 66.60 -3.1SmartGlb n SGH ... ... 6 56.69 25.84 197 31.40 -6.8SMTC hg SMTX ... ... ... 4.16 1.56 23 3.65 +93.2SORL SORL ... ... 2 7.92 2.61 85 2.69 -60.0SP Plus SP ... ... 17 41.70 29.68 55 29.92 -19.4SPAR Gp h SGRP ... ... ... 3.75 .83 39 .87 -29.0SpdDorWrF DWFI ... ... ... 25.82 22.54 16 22.59 -10.6SPS Cmce SPSC ... ... ...cc 100.68 46.64 203 83.47 +71.8SS&C Tch s SSNC .32 .7 29 60.97 39.61 1281 45.54 +12.5SSLJ.cm hn SSLJ ... ... ... 5.75 .48 19 .60 -82.9SSR Mng g SSRM ... ... 24 11.44 7.64 602 11.18 +27.2SVB FnGp SIVB ... ... 20 333.74 212.30 679 228.71 -2.2SVMK n SVMK ... ... ... 20.00 10.05 484 12.80 -25.8SabanCap n SCAC ... ... ... 10.20 9.85 50 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 1.05 1.26 +2.4tSaban un SCACU ... ... ... 11.65 10.40 10 10.32 -1.9SabraHltc SBRA 1.87e 10.0 9 23.83 15.78 1563 18.72 -.3SabreCorp SABR .56 2.3 32 26.78 17.91 1490 24.63 +20.1SAExplr rs SAEX ... ... ... 73.80 3.73 279 4.28 -90.3SaftyInsGr SAFT 3.20 3.7 22 99.70 70.45 26 86.79 +7.9SagaComm SGA 1.20 3.4 9 45.90 34.25 11 35.60 -12.0SageThera SAGE ... ... ...dd 195.97 83.56 186 108.43 -34.2Saia Inc SAIA ... ... 30 87.05 56.16 137 61.14 -13.6SalemMda SALM .26 9.1 11 6.25 2.82 10 2.85 -36.7SalisbryBc SAL 1.12 2.9 15 51.80 34.65 3 38.12 -14.6SanderFm SAFM 1.28 1.2 8 176.43 95.97 169 107.39 -22.6SndySpr SASR 1.12 3.2 16 43.87 33.38 74 35.51 -9.0Sanlp JBSS .55a .9 24 79.37 54.32 41 61.79 -2.3SangTher SGMO ... ... ...dd 27.50 9.00 1015 11.12 -32.2Sanmina SANM ... ... 15 35.65 22.62 354 26.22 -20.5Sano rt GCVRZ ... ... ... .60 .20 12 .50 +32.4Sapiens SPNS .80 7.3 55 12.65 8.01 10.93 -5.1SareptaTh SRPT ... ... ...dd 176.50 50.68 439 117.00 +110.3Savara rs SVRA ... ... ...dd 17.19 8.41 227 8.74 -41.1scPhrma n SCPH ... ... ...dd 18.17 3.76 24 4.47 -63.0ScanSource SCSC ... ... 13 44.30 31.40 164 37.42 +4.5Schmitt h SMIT ... ... ...dd 4.47 1.91 4 2.73 -.4Schnitzer SCHN .75 2.7 3 38.85 23.70 129 27.41 -18.2ScholRck n SRRK ... ... ...dd 27.02 13.09 38 21.67 +39.8Scholastc SCHL .60 1.3 ...dd 47.94 33.85 98 44.91 +12.0SciGames SGMS ... ... ...dd 62.80 15.46 2612 17.56 -65.8ScrippsEW SSP .20 1.2 55 18.44 10.69 371 17.11 +9.5tScynexis SCYX ... ... ...dd 2.45 .75 158 .75 -67.8SeaChange SEAC ... ... ... 4.03 1.38 65 1.65 -58.0SeacstBkg SBCF ... ... 21 34.95 21.74 144 26.38 +4.6SeagateT STX 2.52 5.9 9 62.70 36.69 4019 42.54 +1.7tSeanrgM rs SHIP ... ... ...dd 1.19 .63 62 .65 -37.8Seanrgy wtA SHIPW ... ... ... .24 .06 .22 +6.8SearsH&O SHOS ... ... ...dd 3.95 1.38 17 2.33 -10.4SeaSpine n SPNE ... ... ...dd 18.42 8.76 65 16.16 +59.7SeattGen SGEN ... ... ...dd 84.37 47.75 696 57.24 +7.0tSecndSight EYES ... ... ...dd 2.58 1.14 861 1.21 -36.6ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 8.00 213 9.91 +2.6SecWkA A n SCWX ... ... ...dd 18.97 7.83 101 16.03 +80.7SecNtl lf SNFCA .23t ... 3 5.90 4.05 28 5.45 +9.0SelectBc lf SLCT ... ... 16 14.25 11.50 12 11.97 -5.3SelIncREIT SIR 2.04 10.6 23 26.26 17.90 342 19.25 -23.4SelIntCon n SIC ... ... ... 13.00 7.95 8.01 -36.7SelectaB n SELB ... ... ... 16.55 4.74 44 6.11 -37.7SelectvIns SIGI .80f 1.3 21 67.17 53.55 71 63.33 +7.9SmLEDS rs LEDS ... ... ...dd 8.75 2.72 17 3.77 +1.1Semtech SMTC ... ... 56 60.55 31.30 356 45.44 +32.9SenecaB SENEB ... ... ...dd 35.70 27.00 34.24 +.7SenecaA SENEA ... ... ...dd 35.90 25.45 9 33.65 +9.4SenesTc n SNES ... ... ...dd 2.37 .30 57 .68 -5.6tSenHous SNH 1.56 11.6 8 19.98 13.59 1846 13.42 -29.9tSenHous 42 SNHNI 1.41 6.5 ... 25.67 21.30 21 21.64 -14.4SenHous 46 SNHNL 1.56 6.3 ... 27.02 24.30 7 24.83 -7.6Senmiao n AIHS ... ... ... 8.91 3.75 11 4.49 -20.5 SensusHlt n SRTS ... ... ... 8.88 4.91 52 5.79 +12.2SensusHl wt SRTSW ... ... ... 1.50 .51 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 103 10.01 +2.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 1 10.35 +3.8tSeqentialB SQBG ... ... ...dd 2.49 .91 114 .95 -46.6SeresTh n MCRB ... ... ...dd 11.35 5.64 54 8.28 -18.3SvcSource SREV ... ... ...dd 4.47 1.23 223 1.37 -55.7ServiFst s SFBS .44 1.2 18 44.95 34.15 117 36.91 -11.1SesenBio SESN ... ... ...dd 3.50 .63 1703 1.66 +104.7SevernBc SVBI .12 1.5 38 9.86 6.85 16 8.25 +13.7tSharingE rs SEII ... ... 26 12.40 2.05 73 2.07 -72.7Sharps SMED ... ... ...dd 5.15 3.02 6 3.45 -15.6SharpSprg SHSP ... ... ...dd 14.87 3.67 16 12.30 +179.3sShndTele s SHEN .27f .6 ... 48.60 29.93 141 47.89 +41.7ShiftPixy n PIXY ... ... ... 6.35 2.00 102 3.67 +27.4Shiloh SHLO ... ... 10 12.28 6.45 18 7.98 -2.7Shineco n TYHT ... ... 2 3.88 .67 101 .68 -70.4Shire SHPG 1.06e .6 91 182.47 123.73 1229 176.98 +14.1ShoeCarnvl SCVL .32 .9 25 45.00 21.01 272 36.78 +37.5ShoreBcsh SHBI .32 2.0 16 20.09 15.25 7 16.19 -3.1ShotSpot n SSTI ... ... ... 66.14 12.56 124 32.53 +131.5Shuttery SFLY ... ... ...dd 100.34 40.55 523 48.80 -1.9SiNtx Tc SINT ... ... ... 4.26 .18 146 .25 -92.4SiebertFn SIEB .10a .8 ...dd 21.61 3.70 5 12.28 -9.0SiennaBi n SNNA ... ... ... 25.71 8.77 45 10.36 -42.9Sientra SIEN ... ... ...dd 26.79 8.79 241 17.22 +22.5SierraBc BSRR .64 2.4 15 31.19 24.76 18 26.99 +1.6SierOnc g n SRRA ... ... ...dd 4.09 1.48 457 1.65 -55.8SierraWr SWIR ... ... 15 23.45 15.10 158 16.04 -21.6SifyTech SIFY .02e 1.4 ... 2.10 .84 20 1.24 +21.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 80 1.57 -27.2Sigmatr SGMA ... ... 8 11.61 3.91 4 4.12 -59.3SignatBk SBNY 2.24 1.9 ... 161.92 105.43 450 116.14 -15.4SignatB wt SBNYW ... ... ... 110.47 108.01 110.08 +1.9SilganHld s SLGN .40 1.6 15 31.05 23.14 208 25.25 -14.1SilcLtd SILC 1.00 2.7 17 77.95 32.00 39 37.08 -47.1SilcnLab SLAB ... ... 78 110.70 75.89 166 84.56 -4.2SilicnMotn SIMO 1.20 3.3 15 61.85 31.73 614 35.84 -32.3tSilvrSun n SSNT .06e ... ...cc 4.84 2.90 2 2.88 -31.9Silvercrest SAMG .56 3.9 20 18.27 12.22 3 14.23 -11.3SimmnsFst s SFNC .60 2.2 18 33.45 24.58 243 27.89 -2.3SimplyGd n SMPL ... ... ... 20.75 12.14 348 19.58 +37.3Simulations SLP .24 1.3 39 23.95 14.25 51 18.76 +16.5Sina SINA ... ... 30 124.60 56.67 1009 62.37 -37.8Sinclair SBGI .80f 2.6 13 40.15 25.13 1687 30.44 -19.6SinoGlobl SINO ... ... 20 2.86 .88 40 1.02 -60.2Sinovac h SVA ... ... ...dd 8.75 6.06 4 7.20 -8.6SiriusInt n SG ... ... ... 17.01 10.50 3 15.26 +5.2SiriusXM SIRI .05f .8 34 7.70 5.17 23088 6.04 +12.7SitoMobl rs SITO ... ... ...dd 8.29 .94 123 1.18 -82.4SkySolar SKYS ... ... ...dd 1.84 .46 32 .65 -56.7SkyWest SKYW .40 .8 13 65.80 46.99 105 53.31 +.4SkywksSol SWKS 1.52 2.2 14 115.98 68.58 2392 70.32 -25.9SleepNmbr SNBR ... ... 26 41.05 26.22 311 36.47 -3.0SmartFn rs SMBK ... ... 18 27.69 19.49 18 21.28 -1.9SmartSnd n SND ... ... ... 11.06 2.55 279 3.46 -60.0SmthM hrs SMSI ... ... ...dd 3.41 1.45 246 2.20 -22.6SocilRltyA n SRAX ... ... ...dd 7.95 2.16 72 3.05 -46.0SocketM n SCKT ... ... ... 4.16 1.67 1.90 -46.9SodaStrm SODA ... ... 50 143.50 65.33 169 143.36 +103.8Sohu.cm h SOHU ... ... ...dd 54.74 15.89 454 21.10 -51.3Sol-Gel n SLGL ... ... ... 12.23 5.98 10 6.83 -36.2SolarCap SLRC 1.64 7.9 12 22.37 19.70 89 20.84 +3.1tSolarSCap SUNS 1.41 8.9 13 18.40 15.65 34 15.76 -11.3SolarEdg n SEDG ... ... 18 70.74 30.80 516 38.08 +1.4Soleno wt rs SLNOW ... ... ... .30 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 7 2.09 +16.1SolidBio n SLDB ... ... ...dd 54.84 6.83 147 31.81 +40.6Solignx wt SNGXW ... ... ... .81 .49 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 36 1.08 -51.4SonicCorp SONC .64 1.5 28 44.87 23.22 503 43.36 +57.8SonicFdry SOFO ... ... ...dd 3.40 1.31 4 1.36 -54.8tSonomaPh SNOA ... ... ...dd 5.92 .85 217 .89 -83.7Sonoma wt SNOAW ... ... ... .50 .33 .50 +20.7Sonos n SONO ... ... ... 23.60 11.78 1385 12.62 -36.6Sophiris SPHS ... ... ...dd 4.05 1.72 234 1.83 -19.4SorrentoTh SRNE ... ... 17 10.65 2.15 900 3.43 -9.7SotherlyH SOHO .50 7.5 51 7.62 5.90 23 6.63 +2.8SothrlyH pf SOHOB 2.00 8.1 ... 27.32 24.13 6 24.70 -3.7SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 0 24.82 -2.1tSouMoBc s SMBC .52 1.5 14 41.49 31.98 10 33.91 -9.8SoundFin SFBC .56 1.6 20 40.87 32.10 35.24 +3.6SouthState SSB 1.44f 2.1 19 94.50 61.26 371 68.77 -21.1SthnFstBsh SFST ... ... 14 48.75 34.66 12 37.06 -10.2SoNatBcVa SONA .32 2.1 29 18.24 14.37 59 15.35 -4.2SsdeBTX SBSI 1.20a 3.7 16 37.54 29.28 516 32.15 -4.5SparkEn s SPKE .72 8.4 ...dd 13.95 7.33 96 8.58 -30.8SparkEn pf SPKEP 2.19 9.7 ... 27.25 21.07 5 22.52 -15.4SparkTh n ONCE ... ... ...dd 96.59 35.63 670 40.41 -21.4SpartnMot SPAR .10 1.2 14 19.45 6.70 139 8.11 -48.5SprtnNash SPTN .72 3.9 ...dd 27.72 16.10 98 18.65 -30.1SpectPh SPPI ... ... ...dd 25.29 11.52 1109 13.02 -31.3SperoTh n SPRO ... ... ... 19.00 7.18 120 8.02 -31.7Sphr3D grs ANY ... ... ... 24.72 1.06 5421 4.20 -78.7Spherix rs SPEX ... ... ...dd 2.42 .78 14 .89 -36.4SpirtTex n STXB ... ... 34 22.56 16.70 4 19.31 -11.6Splunk SPLK ... ... ...dd 130.00 76.89 2312 92.66 +11.9SpokHldgs SPOK .50 3.3 35 18.85 13.00 64 15.22 -2.7SportsWhs SPWH ... ... 9 6.99 3.66 127 4.57 -30.9SprBkPh n SBPH ... ... ...dd 15.95 8.88 24 11.73 -12.7tSprottFoc FUND .61e 9.2 ...q 8.39 6.61 109 6.63 -16.3Sprouts SFM ... ... 28 29.67 20.59 1600 26.82 +10.1StaarSur STAA ... ... ... 54.00 13.60 290 36.98 +138.6Staff360 rs STAF ... ... ... 5.65 1.14 221 1.70 -46.0Stamps.cm STMP ... ... 18 285.75 145.78 393 158.77 -15.5Std AVB n STND .88 2.9 ... 39.45 28.75 1 30.41 -2.1StarBulk rs SBLK ... ... ...dd 15.38 8.00 937 8.59 -23.7StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 5 25.10 -.9StarsGp g TSG ... ... ... 38.95 16.26 2222 18.30 -21.5Starbucks s SBUX 1.44 2.2 30 68.98 47.37 10974 66.77 +16.3StatAutF STFC .40 1.2 ... 34.31 25.92 18 33.15 +13.8StateBkFn STBZ .80 3.3 14 35.99 23.58 361 23.96 -19.7StealthGas GASS ... ... 14 4.70 3.20 34 3.32 -23.9SteelCon STCN ... ... ... 2.90 1.49 3 1.74 -30.1StlDynam STLD .75 1.9 11 52.10 36.44 1421 38.48 -10.8SteinMart s SMRT .30 17.3 ...dd 4.04 .48 300 1.73 +49.1StellrAcq n STLR ... ... ... 11.00 9.16 0 10.60 +3.8StellAcq wt STLRW ... ... ... .40 .29 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.37 326 11.73 -24.8Stericycle SRCL ... ... ...dd 76.73 44.56 1025 44.95 -33.9tSterlBcp n SBT .04 .4 ... 14.98 8.91 27 8.92 -29.8SterlCons STRL ... ... 17 18.90 10.74 68 12.90 -20.8SMadden s SHOO .56f 1.8 20 39.30 26.07 578 31.27 +.4Stewrdshp SSFN .12 1.2 13 12.75 9.30 9.95 -2.9StitchFix n SFIX ... ... ... 52.45 14.48 714 25.29 -2.1StockYBc s SYBT 1.00 3.1 16 41.90 29.69 19 31.81 -15.6StoneCastle BANX 1.52 7.3 16 24.92 19.04 5 20.91 +3.9StoneCo n STNE ... ... ... 32.50 20.05 1144 22.34 -28.7StrataS rs SSKN ... ... ...dd 3.88 1.09 21 2.74 +122.8Stratasys SSYS ... ... ...dd 26.17 17.17 330 21.14 +5.9StratEdu STRA 2.00f 1.5 38 154.89 80.75 151 130.24 +45.4Strattec STRT .56 1.8 17 47.20 29.70 1 31.50 -27.7StratusPrp STRS 1.00e ... 48 35.90 26.00 3 27.21 -8.4StreamHlth STRM ... ... ... 2.19 .86 3 .94 -44.7StrgbrBio n SBBP ... ... ... 9.25 3.85 170 5.23 -27.9SummerInf SUMR ... ... ...dd 1.98 .72 17 .98 -34.7SumFWV SMMF .52 2.5 11 28.00 20.33 2 20.92 -20.5tSmtStB s SSBI .48 4.0 17 16.10 11.98 3 12.03 -4.5SumTher n SMMT ... ... ... 15.90 1.26 6 1.34 -87.9SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .9 34 70.83 37.01 103 39.13 -39.5SundEng n SNDE ... ... ... 9.59 4.08 83 4.30 -27.6tSunesisP rs SNSS ... ... ...dd 7.69 1.10 101 1.14 -69.1SunOpta STKL ... ... ...dd 9.10 4.14 355 4.24 -45.3SunPower SPWR ... ... ...dd 10.00 5.76 1136 6.06 -28.1Sunrun n RUN ... ... 11 16.45 5.08 864 12.29 +108.3Sunworks n SUNW ... ... ... 1.32 .33 33 .41 -61.4SuperCom SPCB ... ... ...dd 4.95 1.25 171 1.34 -65.7SupTech rs SCON ... ... ... 14.90 1.47 435 1.75 -83.9SupGpCos s SGC .40f 2.2 17 28.85 16.89 4 18.48 -30.8Supernus SUPN ... ... 27 61.25 34.90 299 42.78 +7.4supprt.cm rs SPRT ... ... ...dd 3.15 2.33 11 2.72 +12.4SurfaceOn n SURF ... ... ... 18.18 6.55 55 8.39 -37.1SurgPtrs n SGRY ... ... ...dd 19.95 7.55 168 12.86 +6.3Surmodic SRDX ... ... ...cc 82.35 25.00 46 56.53 +101.9SutroBio n STRO ... ... ... 15.90 9.50 26 9.92 -34.7SykesEnt SYKE ... ... 50 32.15 25.90 166 26.82 -14.7Symantec SYMC .30 1.4 10 29.73 17.49 4456 21.52 -23.3Synacor SYNC ... ... ...dd 2.58 1.35 15 1.61 -30.0Synalloy SYNL .25e 1.5 ...dd 24.80 11.88 26 16.35 +22.0Synaptics SYNA ... ... ...dd 55.25 33.54 537 36.39 -8.9SynchrTc n SNCR ... ... ... 6.98 5.73 190 6.30 -5.3SyndaxP n SNDX ... ... ...dd 15.20 4.36 168 4.97 -43.3SyneosH h SYNH ... ... ...dd 53.95 31.10 209 47.40 +8.7SynrgyPh SGYP ... ... ...dd 2.80 .35 5366 .40 -82.1Synlogic rs SYBX ... ... ...dd 15.00 7.21 169 8.75 -9.8Synopsys SNPS ... ... 43 103.40 80.13 1430 86.66 +1.7Synthes rs SES ... ... ... 3.87 1.06 313 1.35 -52.5Sypris SYPR .08 7.0 ...dd 1.90 1.03 1.15 -16.7SyrosPhar n SYRS ... ... ... 15.88 6.25 50 7.84 -19.4T -:T-MobileUS TMUS ... ... 23 70.94 55.09 3274 66.78 +5.1TAT Tch h TATT .34e 4.9 16 11.65 6.40 1 7.00 -33.3tTCG BDC n CGBD 1.48a 9.7 11 20.30 15.27 445 15.30 -23.7TD Ameritr AMTD 1.20f 2.3 21 63.01 48.03 1504 52.04 +1.8TDH Hld n PETZ ... ... ... 12.72 .83 30 .98 -82.6TESSCO TESS .80 6.9 23 24.85 11.01 13 11.61 -42.4TFS Fncl TFSL 1.00 6.4 52 16.62 14.19 208 15.74 +5.4TG Thera TGTX ... ... ...dd 17.35 4.20 1072 5.01 -38.9THL Credit TCRD 1.08 15.2 7q 9.67 7.04 205 7.09 -21.7TKK Sym n TKKS ... ... ... 9.97 9.46 5 9.57 +.5TKK Sy un TKKSU ... ... ... 10.20 10.00 0 10.14 +1.0TKK Sym rt TKKSR ... ... ... .53 .35 0 .38 -9.5TMSR Gl s TMSR ... ... 52 10.32 1.84 2.35 -52.8TOP Shi rs TOPS ... ... ... 6.10 .69 1024 1.24 -50.8TPI Co n TPIC ... ... ... 32.22 16.35 238 25.00 +22.2TSR Inc TSRI ... ... 30 9.40 4.40 3 5.31 +2.1TTEC Hl TTEC .56f 2.0 26 42.30 23.01 34 27.55 -31.6TTM Tch TTMI ... ... 25 19.91 11.24 751 11.84 -24.4Tabula n TRHC ... ... ...dd 91.16 27.25 249 63.90 +127.8TactSys n TCMD ... ... ...cc 73.24 26.03 180 53.61 +85.0Taitron h TAIT .10 5.4 ...dd 2.89 1.22 4 1.85 +10.1TaiwLipo n TLC ... ... ... 51 5.80 TakeTwo TTWO ... ... ...dd 139.91 92.81 2069 106.84 -2.7Talend n TLND ... ... ...dd 73.52 32.66 498 34.04 -9.2TandmD rs TNDM ... ... ...dd 52.55 2.14 2884 32.63 +1282.6TandyLthr TLF ... ... 10 8.40 6.25 12 6.50 -16.1Tantech n TANH ... ... ... 3.78 1.10 414 1.70 -34.1Taoping h TAOP ... ... ...dd 5.20 1.10 122 1.26 -14.9tTarena TEDU .28e 3.9 ...dd 15.97 6.89 216 7.22 -51.8TaylrDv TAYD ... ... 26 15.14 9.70 4 12.00 -10.6TechData h TECD ... ... 23 108.62 66.93 674 71.70 -26.8TechComm TCCO ... ... ...dd 15.40 3.30 4 3.60 -68.6TechTarg TTGT ... ... ... 34.47 12.30 225 14.47 +4.0Tecnoglass TGLS .56 6.6 20 10.29 6.81 17 8.49 +15.5Tecogen TGEN ... ... ... 4.20 2.05 8 3.74 +38.5Telenav TNAV ... ... ...dd 6.60 4.08 37 4.20 -23.6Teligent h TLGT ... ... ...dd 4.52 2.00 291 2.13 -41.3Tellurian rs TELL ... ... ...dd 13.74 6.45 1247 7.34 -24.6Tenable n TENB ... ... ... 39.38 25.47 201 25.74 -14.9tTenaxTh rs TENX ... ... ... 12.63 3.56 46 2.90 -70.4TenzingA n TZAC ... ... ... 9.77 9.65 9.75 +.4TenzAcq un TZACU ... ... ... 10.44 10.01 0 10.07 +.4TerrFmP lf TERP .76 6.7 ... 13.21 9.90 448 11.27 -5.8TerritBcp TBNK .88 3.2 14 32.55 24.96 6 27.64 -10.5Tesaro TSRO ... ... ...dd 88.83 23.41 4389 42.88 -48.3Tesla Inc TSLA ... ... ...dd 387.46 244.59 4677 338.19 +8.6TetraTc TTEK .48 .8 26 72.56 44.65 178 62.68 +30.2Tetraphase TTPH ... ... ...dd 6.97 1.75 277 1.90 -69.8TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 2 25.22 -.2TexCapB pf TCBIP 1.63 6.5 ... 25.83 25.00 5 25.19 -1.4tTxCapBsh TCBI ... ... 12 103.05 57.70 480 58.34 -34.4TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 3.2 24 120.75 87.90 6438 96.13 -8.0TexRdhse TXRH 1.00 1.6 35 75.24 47.86 324 64.18 +21.8The9Ltd rs NCTY ... ... ... 8.13 .83 73 1.58 -17.7TherapMD TXMD ... ... ...dd 7.66 4.30 1689 4.90 -18.9TherpxBio n TRPX ... ... ... 9.30 3.00 53 7.71 +44.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 46

TheravBio TBPH ... ... ...dd 35.48 21.27 205 25.75 -7.7TheStreet TST .10 5.6 3 2.50 1.21 37 1.79 +23.41347PrpIns PIH ... ... 51 8.25 4.96 5 5.10 -29.71347PrIn pf PIHPP 2.00 7.9 ... 28.00 23.26 3 25.24 +3.43PEA Int n TPNL ... ... ... 5.33 2.63 34 3.68 +.8ThundBr n TBRG ... ... ... 9.82 9.60 9.76 +1.1ThundBr un TBRGU ... ... ... 10.20 9.97 0 10.20 +1.5TiberAcq n TIBR ... ... ... 9.80 9.50 0 9.80 +2.4TiberAc un TIBRU ... ... ... 10.28 10.00 10.15 +1.3TigerShs ef TTTN ... ... ... 25.67 22.50 7 23.50 -8.1TileShop TTS .20 ... 35 10.50 5.15 279 6.22 -35.2Tilray n TLRY ... ... ... 300.00 20.10 1388 109.31 +388.2TmbrlndBc TSBK .52a 1.9 15 39.45 26.26 3 28.01 +5.5Tiptree TIPT .14 2.5 17 7.24 5.35 11 5.65 -5.0TitanMach TITN ... ... ...dd 25.09 13.28 55 14.28 -32.5TitanPh rs TTNP ... ... ... 1.70 .17 2418 .35 -73.6TivityHlth TVTY ... ... 20 44.35 31.22 199 36.78 +.6Tivo Cp TIVO .72 7.4 75 19.48 9.56 533 9.77 -37.4sTizianaLf n TLSA ... ... ... 10.50 8.35 8 10.59 +26.8Tocagen n TOCA ... ... ... 15.80 7.52 62 12.00 +17.1TonixPh h TNXP ... ... ...dd 5.11 .45 945 .46 -86.6TopImage TISA ... ... ...dd 1.53 .52 18 .67 -41.2Torchlght TRCH ... ... ...dd 1.48 .69 31 .72 -46.3TottenAc n TOTA ... ... ... 9.99 9.63 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 7 4.84 +.4TowerSemi TSEM ... ... 8 36.69 13.78 330 14.80 -56.6TownSprts CLUB ... ... ...dd 14.85 5.45 40 7.25 +30.6TowneBank TOWN .64 2.3 ... 35.00 25.50 84 27.53 -10.5TraconPh n TCON ... ... ...dd 3.60 1.13 83 1.22 -63.6TractSupp TSCO 1.24 1.4 26 97.65 58.27 1185 89.00 +19.1TradDsk A n TTD ... ... ... 161.50 40.70 763 118.53 +159.2TrnWEnt TWMC ... ... 3 2.00 .65 3 1.02 -44.4TransAct TACT .36 3.4 24 15.95 10.39 36 10.50 -20.8Transcat TRNS ... ... 27 25.35 12.75 14 20.60 +44.6TransGlb TGA .14 6.3 ...dd 4.13 1.21 124 2.22 +54.3TranslBio n TBIO ... ... ... 16.60 5.00 27 6.99 -39.3TravelCtrs TA ... ... ...dd 6.10 3.05 62 4.27 +4.1TravCtrs 28 TANNI 2.06 8.5 ... 26.85 22.17 4 24.33 -3.6TravelC 29 TANNL 2.00 8.5 ... 25.27 22.74 1 23.61 -6.3Travelct 30 TANNZ 2.00 8.4 ... 25.55 21.60 3 23.85 -4.6Travelzoo TZOO ... ... 33 21.15 5.90 26 8.82 +36.7TrmntMtg n TRMT ... ... ...dd 16.14 10.27 0 10.50 -28.5Trevena TRVN ... ... ...dd 3.58 .55 529 .63 -60.4tTribPubl TPCO ... ... 92 24.74 13.34 78 13.75 -21.8Tricida n TCDA ... ... ... 40.10 21.87 51 30.06 +15.6TriCoBsh TCBK .68 1.8 21 43.80 33.35 43 36.82 -2.7TridntAcq n TDAC ... ... ... 9.95 9.72 9.94 +1.9TridntAcq un TDACU ... ... ... 10.24 10.00 10.21 +1.8TrilliumTh TRIL ... ... ... 13.30 2.28 34 2.73 -62.3TriMas h TRS ... ... 21 31.80 22.70 156 28.57 +6.8Trimble TRMB ... ... 50 45.70 32.01 2496 36.06 -11.3TrinityBio TRIB .88 29.5 3 6.54 2.70 11 2.98 -41.6TrinMrg n TMCX ... ... ... 9.94 9.71 0 9.91 +1.5TrinMrg un TMCXU ... ... ... 10.30 10.00 10.26 +2.5TripAdvis TRIP ... ... ...cc 69.00 30.15 1691 59.39 +72.3TriStCap TSC ... ... 16 30.10 22.05 40 25.09 +9.1TriStCap pf TSCAP 1.69 6.5 ... 26.88 25.55 1 25.99 +.3TriumphBc TBK ... ... 21 44.70 28.85 86 36.63 +16.3Trivago n TRVG ... ... ... 10.05 4.01 409 5.80 -15.2Trovagn rsh TROV ... ... ... 7.66 .65 323 .73 -80.4TrueCar TRUE ... ... ...dd 14.55 8.75 457 10.20 -8.9TruettHrst THST ... ... ...dd 3.19 1.26 133 2.19 +5.7Trupanion TRUP ... ... ...dd 46.70 22.55 276 26.58 -9.2TrstNY TRST .27 3.5 13 9.70 7.27 103 7.67 -16.6Trustmk TRMK .92 3.0 15 36.32 28.56 219 31.07 -2.5T2 Biosys TTOO ... ... ...dd 9.98 3.83 184 4.38 +6.3Tuanche n TC ... ... ... 7.93 7.20 82 7.81 -.3Tucows grs TCX ... ... 41 71.75 49.69 77 53.90 -23.1TuesMrn TUES ... ... ...dd 4.10 2.38 78 2.55 -7.3Tuniu TOUR ... ... ...dd 9.88 4.77 36 6.05 -21.1TurtleBc rs HEAR ... ... ... 34.50 1.64 799 14.77 +715.1TwlSeas n TWLV ... ... ... 9.94 9.50 9.78 +2.6TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 0 10.32 +1.1TwlSeas rt TWLVR ... ... ... .45 .29 0 .38 +8.621stCFoxA FOXA .36 .7 22 50.15 30.32 8931 48.86 +41.521stCFoxB FOX .36 .7 21 49.65 29.63 5962 48.54 +42.3s21Vianet VNET ... ... 40 11.80 5.01 1967 10.36 +29.8TwinDisc lf TWIN .36 2.0 21 31.95 17.59 22 17.98 -32.3TwistBio n TWST ... ... ... 29.21 12.38 100 25.45 +81.8TwoRvrBc TRCB .22 1.5 17 19.90 15.00 3 15.00 -17.32U TWOU ... ... ...dd 98.58 47.83 333 51.46 -20.2TymeTch n TYME ... ... ... 8.30 1.93 53 2.18 -65.8U -: US AutoPts PRTS ... ... 2 2.74 .99 287 1.13 -55.2US Concrte USCR ... ... 24 86.35 27.68 443 37.14 -55.6US Gld rs USAU .21e ... ... 3.27 .89 64 1.00 -38.7US WellS n USWS ... ... ... 11.12 8.04 9 8.07 -17.3US Well wt MPACW ... ... ... .50 .36 .44 +4.8UFP Tch UFPT ... ... 27 39.98 26.03 14 36.23 +30.3UMB Fn UMBF 1.20f 1.9 16 82.14 57.00 128 64.76 -10.0USEcology ECOL .72 1.1 38 77.15 44.90 71 67.69 +32.7USGlobInv GROW .03 2.3 33 7.49 1.16 27 1.33 -65.9USA Tc pf USATP ... ... ... 27.82 16.04 16.85 -33.0USA Tch lf USAT ... ... ... 16.83 4.64 1367 5.12 -47.5USA Trk USAK ... ... ...cc 29.15 16.61 40 20.08 +10.8UTStarcm UTSI ... ... 24 6.51 3.28 38 3.55 -36.9Ubiquiti UBNT .50e .5 29 112.45 49.40 295 108.73 +53.1UltaBeauty ULTA ... ... 32 322.49 191.70 545 303.76 +35.8UltimSoft ULTI ... ... ...cc 332.44 194.80 236 244.21 +11.9UltraClean UCTT ... ... 4 27.20 8.57 365 8.91 -61.4UltPetro n UPL ... ... ... 10.18 .82 1220 1.55 -82.9Ultragenyx RARE ... ... ...dd 90.98 41.67 407 53.63 +15.6Ultralife ULBI ... ... 21 10.95 5.80 22 7.49 +14.4Umpqua UMPQ .84 4.4 15 24.89 18.17 2892 19.31 -7.2UniQure QURE ... ... ... 43.23 14.27 326 27.58 +40.8UnicoA UNAM ... ... ...dd 9.60 5.50 1 5.70 -33.3UnionBkVA UBSH .92 2.7 19 42.74 32.04 157 34.22 -5.4UnionBkVT UNB 1.20 2.6 22 55.00 43.00 1 45.50 -14.1UnBnOH UBCP .52 4.2 15 14.00 11.46 1 12.25 -7.5UtdBOH UBOH .48 2.1 12 24.00 20.35 1 22.85 +2.9UBSI UBSI 1.36 4.0 21 39.95 31.01 308 34.39 -1.0UtdCmBks UCBI .64f 2.5 15 34.18 22.83 224 25.21 -10.4UCmntyFn UCFC .28 3.0 16 11.98 8.66 84 9.37 +2.6UtdContl UAL ... ... 14 93.60 56.51 3772 92.86 +37.8UtdFnBcp UBNK .48 3.1 14 19.35 15.10 87 15.67 -11.2UtdFire UFCS 1.24 2.4 32 61.56 38.95 30 51.87 +13.8UtdInsur UIHC .24 1.3 ...dd 22.43 15.67 285 19.12 +10.8UtdNtrlF UNFI ... ... 7 52.69 21.16 499 22.21 -54.9USecBcCA UBFO .40f 3.7 24 11.65 9.25 3 10.82 -1.6US Engy rs USEG ... ... ...dd 1.96 .77 14 .86 -42.7USLime USLM .54 .7 23 88.00 70.56 2 74.85 -2.9 UtdTherap UTHR ... ... 7 152.55 100.57 335 114.22 -22.8UtdGrdian UG 1.50e 8.7 26 21.33 15.11 14 17.31 -6.5UnitGrp UNIT 2.40 12.7 48 23.42 13.94 1707 18.89 +6.2UnityBcp UNTY .28 1.3 14 25.50 19.50 6 22.06 +11.7UnityBio n UBX ... ... ... 24.56 10.33 108 12.48 -25.0UnivDisp OLED .24 .3 54 209.00 78.75 382 87.79 -49.2UnvElc UEIC ... ... 12 56.35 26.97 66 33.95 -28.1UnivFor s UFPI .36e 1.3 12 39.58 26.76 184 27.61 -26.6UnvLogist ULH .42 1.7 18 37.68 20.38 50 24.14 +1.6UnvStainls USAP ... ... 45 31.20 18.01 13 19.73 -7.9UnivstPa UVSP .80 3.2 14 31.20 22.11 38 24.75 -11.8UnumTh n UMRX ... ... ...dd 17.66 6.75 101 7.47 -32.8UplandSoft UPLD ... ... ...dd 38.30 20.95 181 28.10 +29.7Upwork n UPWK ... ... ... 23.49 15.68 316 16.65 -21.4UrbanOne UONE ... ... ...dd 4.85 1.40 2 2.46 +32.8UrbanOnD UONEK ... ... ... 2.40 1.40 12 2.18 +24.3UrbanOut URBN ... ... 19 52.50 27.44 2467 37.40 +6.7UrogenP n URGN ... ... ... 69.57 36.66 198 49.95 +34.2UrovantS n UROV ... ... ... 14.32 6.65 46 8.01 -31.2UtahMed UTMD 1.10f 1.2 ... 117.65 76.05 17 94.00 +15.5tUxin Ltd n UXIN ... ... ... 10.49 4.40 900 4.40 -54.6V -:VBI Vac n VBIV ... ... ... 5.10 1.59 72 1.69 -60.4VEON VEON .29e 10.3 ... 4.14 2.20 1673 2.81 -26.8VOXX Intl VOXX ... ... ...dd 7.00 4.64 20 5.09 -9.1VSE Corp s VSEC .32f 1.1 10 56.03 27.31 15 28.68 -40.8Vaccinex n VCNX ... ... ... 12.00 5.51 3 6.00 -47.3Valerits hn VLRX ... ... ... 6.79 .37 1629 .39 -86.3VlyNBcp VLY .44 4.4 17 13.38 9.32 1972 10.08 -10.2VlyNBc pfA VLYPP 1.56 6.2 ... 28.49 25.04 6 25.30 -8.8VlyBcp pfB VLYPQ ... ... ... 28.11 24.11 1 24.61 -6.9ValueLine VALU .76 3.0 23 26.94 17.30 0 25.17 +30.1VanE GenD GNRX ... ... ...q 64.90 54.56 39 60.90 +2.7VanE VecBi BBH ... ... ...q 136.84 111.36 16 117.16 -6.0VandaPhm VNDA ... ... ...dd 25.07 12.70 332 24.07 +58.4VangIntHi VYMI 2.38e 4.0 ... 72.32 57.23 177 58.91 -12.1VangIntDiv VIGI 1.17e 2.0 ... 70.39 56.76 104 59.13 -10.8VangEMGv VWOB 3.66 5.0 ...q 80.66 73.50 246 73.77 -8.1V exUSRE VNQI 2.93e 5.4 ...q 65.20 52.30 231 54.38 -10.1VanShTTr VGSH 1.27a 2.1 ...q 60.50 59.55 5558 59.79 -.8VanSTCpB VCSH 2.28 2.9 ...q 79.76 77.60 2577 77.72 -2.0VanTotBd n VTC 2.86 3.6 ... 88.99 79.10 2 79.45 -6.5VangR3K VTHR 2.17e 1.8 ...q 135.39 116.04 7 121.50 -1.1VanR2KGr VTWG .82e .6 ...q 160.14 127.32 13 132.96 -1.9VanR2KV VTWV 1.88e 1.8 ...q 119.55 101.33 14 104.73 -4.4VangR2K VTWO 1.50e 1.3 ...q 139.27 114.42 87 118.87 -2.8VanR1KGr VONG 1.65e 1.2 ...q 161.07 132.50 178 139.48 +1.1VanIntTTr VGIT 1.46 2.3 ...q 64.45 61.52 340 62.22 -2.7VanR1KV VONV 2.49e 2.4 ...q 114.79 101.46 155 104.98 -3.3VangR1K VONE 2.28e 1.9 ...q 135.26 116.14 43 121.41 -.9VanMtgBSc VMBS 1.60 3.2 ...q 52.73 50.19 448 50.65 -3.4VanLTCpB VCLT 4.05 4.8 ...q 96.52 83.22 135 83.84 -12.4VanLTTrs VGLT 2.04 2.9 ...q 79.00 68.97 61 70.87 -9.1VanIntCpB VCIT 3.18 3.9 ...q 87.91 82.00 834 82.16 -6.0VangSTIn VTIP 1.56e 3.2 ...q 49.58 48.06 401 48.18 -1.3VanTIntBd BNDX .65a 1.2 ...q 55.28 53.84 1135 54.59 +.4VanTIntStk VXUS 1.54e 3.1 ...q 61.17 47.93 905 49.53 -12.8VantEng n VEAC ... ... ... 10.16 9.62 152 10.04 +3.3VantEng wt VEACW ... ... ... 1.38 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.65 +4.5VarexImag VREX ... ... ... 43.76 23.91 157 24.51 -39.0Varonis VRNS ... ... ...dd 83.10 47.00 145 54.12 +11.5VascuBio VBLT ... ... ... 8.75 1.10 50 1.19 -83.2Vaxart rs VXRT ... ... ... 9.46 2.37 59 2.85 -54.2VectoIQ n VTIQ ... ... ... 9.68 9.51 9.65 +.7VectoIQ un VTIQU ... ... ... 10.54 9.97 9 10.13 +1.3VeecoInst VECO ... ... ...dd 20.55 6.61 292 7.95 -46.5VBradley VRA ... ... 23 17.38 8.10 459 11.01 -9.6Veracyte VCYT ... ... ...dd 15.50 5.23 178 12.44 +90.5Verastem VSTM ... ... ...dd 10.35 2.77 1114 5.16 +68.1Vericel VCEL ... ... ...dd 17.51 3.70 585 16.69 +206.2VerintSys VRNT ... ... 72 52.45 37.10 200 43.05 +2.9Verisign VRSN ... ... 39 176.76 105.40 528 149.39 +30.5Verisk VRSK ... ... 38 124.50 90.60 906 120.14 +25.1Veritex VBTX ... ... 18 33.08 20.99 256 24.62 -10.8Veritone n VERI ... ... ... 28.05 5.15 240 5.57 -76.0Vermillion VRML ... ... ...dd 2.10 .45 17 .53 -72.5VeronaPh n VRNA ... ... ... 25.55 10.19 1 11.45 -3.5VerraMo n VRRM ... ... ... 11.14 9.15 295 9.83 -1.1VerraM wt VRRMW ... ... ... 1.75 1.24 1.60 +1.9Verrica n VRCA ... ... ...dd 23.29 11.42 20 12.05 -31.1VertexEn VTNR ... ... ...dd 2.04 .77 36 1.59 +67.4VertxPh VRTX ... ... ...cc 194.92 136.50 874 160.25 +6.9Veru Inc VERU ... ... ...dd 2.37 .90 4 1.32 +15.8ViaSat VSAT ... ... ...dd 80.26 59.16 290 67.29 -10.1ViacomA VIA .80 2.2 8 40.64 31.05 29 35.85 +2.7ViacomB VIAB .80 2.5 6 35.55 25.91 2927 31.75 +3.1Viavi VIAV ... ... 28 12.82 8.49 2202 9.49 +8.6Vical rs VICL ... ... ...dd 2.00 1.02 9 1.32 -27.9Vicor VICR ... ... ... 64.50 16.30 128 33.58 +60.7VicDvAcc n VSDA ... ... ... 31.48 26.86 2 29.34 +3.1VicMultiF n VSMV ... ... ... 30.41 26.36 5 28.20 +2.2Vict500VW CFA .44e .9 ...q 52.94 45.93 28 47.58 -2.5VictDisEnV CSF .38e .9 ...q 50.77 42.30 7 44.48 -1.5Vict500EV CFO .47e 1.0 ...q 52.77 45.99 53 47.51 -2.6VicEM Hi n CEY ... ... ... 28.35 21.89 2 22.77 -12.8VictDevVol CIZ .01j ... ...q 39.92 30.28 6 31.20 -11.1VictIncEV CDC 1.09e 2.4 ...q 48.81 43.73 25 45.59 -1.8VictSCVol CSA .16e ... ...q 51.78 43.09 2 45.25 -1.8VictIntlVol CIL .15e ... ...q 46.94 35.37 3 35.95 -11.6VicEmMkt CEZ ... ... ... 31.99 24.31 6 25.66 -13.5VictLCHiDv CDL .44e ... ...q 47.44 42.65 12 44.44 -1.9VictIntHiD CID .33e ... ...q 38.00 30.69 1 31.39 -13.3VictCap n VCTR ... ... ... 13.50 7.27 641 12.00 +3.4ViewRay n VRAY ... ... ... 13.21 5.80 724 6.70 -27.6VikingTh n VKTX ... ... ...dd 24.00 2.53 2679 12.26 +202.0VikngTh wt VKTXW ... ... ... 3.84 1.29 3.17 +25.3VillagB&T VBFC ... ... 55 35.20 28.75 0 35.00 +14.2VillSupMkt VLGEA 1.00 3.7 15 31.49 21.95 26 26.78 +16.8ViomiTc n VIOT ... ... ... 10.95 7.56 157 9.12 +.4ViperEnPt VNOM 2.12e 7.0 44 44.00 19.06 610 30.21 +29.5VirTra n VTSI ... ... ...cc 7.36 3.82 7 4.11 -34.8Virco VIRC .06 1.4 ... 5.75 3.70 2 4.40 -12.9VirtuFin n VIRT .96 3.7 13 37.85 14.98 793 25.63 +40.1VirtusInv VRTS 2.20f 2.3 10 138.03 93.89 31 95.47 -17.0tVirtusIn pf VRTSP 1.81 2.1 ... 114.06 88.05 2 88.00 -12.8Virtusa VRTU ... ... 93 58.60 38.67 93 39.92 -9.4VistaGn n VTGN ... ... ... 2.65 .69 132 1.67 +50.0Visteon s VC ... ... 16 140.64 67.27 337 79.76 -36.3VitalThera VTL ... ... ...dd 9.75 .23 795 .30 -94.9ViveveMd n VIVE ... ... ...dd 5.40 1.60 92 2.24 -54.9Vivopwr n VVPR ... ... ... 6.69 1.02 8 1.24 -57.4Vivus rs VVUS ... ... 1 9.88 3.00 49 3.12 -38.0Vodafone VOD 1.74e 8.9 ... 32.75 18.45 7545 19.52 -38.8 VoyagerT n VYGR ... ... ...dd 31.91 10.90 208 11.86 -28.6vTvTherap VTVT ... ... ...dd 8.40 .65 107 1.74 -71.0Vuzix VUZI ... ... ...dd 11.40 4.90 146 5.62 -10.1W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 1 8.91 -6.4WD 40 WDFC 2.16 1.3 41 184.25 111.50 82 167.13 +41.6WSFS s WSFS .44 1.1 11 57.70 40.04 66 40.86 -14.6WVS Fn WVFC .32a 2.2 23 18.05 12.25 1 14.85 -4.1WalgBoots WBA 1.76 2.2 14 83.18 59.07 6397 79.76 +9.8WashFed WAFD .72 2.6 12 37.70 26.66 258 27.19 -20.6WshTrst WASH 1.72 3.4 15 63.25 50.00 15 50.86 -4.5WaterstnF WSBF .48a 2.9 16 19.35 15.20 54 16.68 -2.2WaveLfSc n WVE ... ... ... 56.00 31.30 74 42.17 +20.1WaysideT WSTG .68 5.8 6 17.25 11.19 2 11.73 -29.8WeiboCorp WB ... ... ... 142.12 53.11 2034 60.06 -41.9WtWatch WTW ... ... 33 105.73 41.15 817 47.23 +6.7WelleslyBc WEBK .22 .7 20 34.50 26.75 30.62 +3.1Wendys Co WEN .34 1.9 19 18.68 13.67 2563 17.70 +7.8WernerEnt WERN .36 1.1 21 43.95 31.08 653 33.70 -12.8Wesbanc WSBC 1.16 2.7 17 51.12 37.29 71 42.31 +4.1WestBcp WTBA .80 3.9 13 28.00 20.23 12 20.67 -17.8WAmBcp WABC 1.60 2.6 30 64.76 53.65 40 61.40 +3.1WestellT rs WSTL ... ... 23 4.60 1.87 11 2.05 -45.3WDigital WDC 2.00 4.3 5 106.96 40.58 6193 46.90 -41.0WstNwEnB WNEB .16 1.6 20 11.25 9.55 95 9.79 -10.2tWstptFuel g WPRT ... ... ...dd 4.33 2.06 254 2.11 -43.9WestwtrRs WWR ... ... ... 1.15 .15 378 .19 -82.6WeycoGp WEYS .92 2.8 20 39.93 27.02 18 33.29 +12.0Wheeler wt WHLRW ... ... ... .05 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.2 ... 22.00 12.58 3 17.08 -22.0Wheelr pfD WHLRD 2.19 11.9 ... 22.20 14.66 13 18.44 -8.3Wheeler rs WHLR 1.36 48.6 ...dd 11.87 2.61 21 2.80 -71.9WhiteHFin WHF 1.42 10.7 9 15.80 10.92 47 13.32 -.7Wilhelmina WHLM ... ... 25 7.54 4.90 2 5.85 -9.6WillScot wt WSCW ... ... ... 1.50 .60 1.35 -6.3WillScot WSC ... ... ... 18.19 9.55 354 13.73 +8.1WillmValV WVVI .22p ... 22 8.57 7.10 15 7.39 -10.4WillVV pfA WVVIP .22e 4.6 ... 6.00 4.17 0 4.79 -8.1Willdan WLDN ... ... 28 38.43 19.25 52 35.77 +49.4WillisLFn WLFC ... ... 14 39.95 22.51 2 35.78 +43.3WillisTwW WLTW 2.40 1.5 44 164.99 134.50 560 156.73 +4.0Windstm rs WIN ... ... ... 13.65 3.03 893 3.41 -63.1Wingstop n WING .36a .6 73 75.58 37.50 438 64.51 +65.5Winmark WINA .60 .4 24 187.10 121.55 7 147.08 +13.7tWinsFin WINS ... ... ... 390.88 27.15 3 28.00 -84.4Wintrust WTFC .76 1.0 15 99.96 72.17 219 76.13 -7.6Wintrust wt WTFCW ... ... ... 63.47 59.60 59.60 -2.1Wintrst pfD WTFCM 1.64 6.4 ... 28.55 25.63 2 25.71 -8.0WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 16 18.70 +6.1WT SCQDv DGRS .66e 1.9 ...q 38.74 33.14 7 34.50 -3.4WT USQDv DGRW .59e 1.4 ...q 44.96 38.98 261 40.75 -1.6WTChixSte CXSE 1.54e 2.4 ...q 96.79 59.55 8 65.14 -24.4tWTEMCpBd EMCB 3.18 4.7 ...q 73.73 67.41 8 67.64 -7.5WisdomTr WETF .12 1.6 17 13.41 6.60 520 7.52 -40.1WTEMQDv DGRE .67e 3.0 ...q 28.95 21.07 6 22.70 -16.7WT NegAB AGND .78 1.8 ...q 45.12 43.10 4 43.65 +.7tWT IntHdg AGZD .84 1.8 ...q 49.15 47.38 11 47.43 -2.0WT NegHY HYND .90e 4.3 ...q 22.48 20.40 6 20.81 +1.5WT IntHY HYZD 1.02 4.4 ...q 26.52 23.14 102 23.37 -3.3WTGermH DXGE 1.39e 2.6 ...q 33.99 27.36 4 28.09 -12.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.06 22 40.58 -12.0WTEMCnG EMCG .59e 2.9 ...q 28.89 18.97 6 20.21 -25.0Wix.com WIX ... ... ... 121.45 50.90 864 86.89 +51.0Woodward WWD .57 .7 30 89.30 68.56 108 80.90 +5.7Workday WDAY ... ... ...dd 157.12 95.35 1730 133.10 +30.8Workhrs rs WKHS ... ... ...dd 3.45 .70 67 .78 -69.4WldAccept WRLD ... ... 16 125.14 75.00 45 108.80 +34.8WrightMed WMGI ... ... ...dd 30.75 19.01 1045 28.39 +27.9WrightM rt WMGIZ ... ... ... 1.74 .61 7 1.49 -1.5Wynn WYNN 3.00 2.8 29 203.63 92.50 1998 105.73 -37.3X-Y-Z:xG Tech rs XGTI ... ... ... 1.85 .37 113 .49 -69.9XOMA rs XOMA ... ... 13 37.25 11.88 84 14.80 -58.4XTL Bio rs XTLB ... ... ... 3.94 1.55 1 2.80 +22.4XBiotech n XBIT ... ... ... 5.80 2.13 8 4.30 +9.1XcelBrnds XELB ... ... 9 3.50 1.80 7 2.25 -31.8XcelEngy XEL 1.52 3.0 22 52.46 41.51 4017 50.75 +5.5Xencor XNCR ... ... ...dd 48.38 19.50 105 38.30 +74.7XeneticB n XBIO ... ... ... 8.95 1.37 107 2.85 +48.5XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.20 99 8.00 +183.2XeriaPh n XERS ... ... ... 27.98 15.75 30 20.59 +1.8Xilinx XLNX 1.44 1.7 44 91.17 62.27 2643 86.50 +28.3Xperi XPER .80 6.0 ...dd 28.33 12.08 294 13.37 -45.2XpressSp rs XSPA ... ... 1 1.80 .11 841 .18 -87.2Xunlei Ltd XNET ... ... ... 27.00 4.87 344 5.13 -66.7YRC Wwde YRCW ... ... ...dd 17.61 5.57 694 6.06 -57.9YY Inc YY ... ... 5 142.97 56.65 929 68.01 -39.8Yandex YNDX ... ... 73 44.49 24.90 2346 29.38 -10.3YangRvPt n YERR ... ... ... 16.21 2.61 311 11.87 +34.6Yatra n YTRA ... ... ...dd 9.34 4.05 50 5.01 -33.0Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 8 1.30 -26.6YintechIn n YIN .36e 5.2 ...dd 12.28 3.97 18 6.90 -27.8YmAbsTh n YMAB ... ... ... 31.00 18.00 43 24.85 +3.5YogaWks n YOGA ... ... ... 3.61 .75 49 .79 -72.1YorkWater YORW .69f 2.1 32 39.00 27.45 9 32.84 -3.1Youngevt n YGYI ... ... ... 16.25 3.17 107 7.01 +69.7YulongE rs YECO ... ... ... 17.87 1.14 191 6.13 +127.0ZK Intl n ZKIN ... ... ... 16.00 1.62 2 1.66 -83.1Zafgen ZFGN ... ... ...dd 12.36 3.41 150 8.85 +91.6Zagg ZAGG ... ... 11 23.70 9.61 194 10.46 -43.3ZaiLab n ZLAB ... ... ... 27.83 14.29 75 17.19 -19.0ZealndPh n ZEAL ... ... ... 18.91 11.51 2 11.55 -15.1ZebraT ZBRA ... ... ...cc 184.75 101.49 329 164.34 +58.3ZillowA s ZG ... ... 69 65.42 26.20 1506 28.94 -29.0ZillowC n Z ... ... ...cc 65.70 26.38 6106 29.18 -28.7tZionO&G ZN ... ... ...dd 5.80 .85 4771 .51 -76.2ZionsBcp ZION 1.04e 2.2 13 59.19 45.20 1676 47.11 -7.3ZionsB wt20 ZIONW ... ... ... 21.00 14.42 20.93 +11.3Ziopharm ZIOP ... ... ...dd 5.25 1.90 2883 3.31 -20.0Zix Corp ZIXI ... ... 49 7.09 3.82 145 6.31 +44.1Zogenix rs ZGNX ... ... ...dd 62.75 32.40 369 41.58 +3.8ZosanoP rs ZSAN ... ... ... 25.70 3.29 63 3.70 -64.4Zscaler n ZS ... ... ... 48.24 24.76 788 33.48 +1.5Zumiez ZUMZ ... ... 15 32.70 18.25 299 19.67 -5.5Zynerba n ZYNE ... ... ...dd 15.14 4.78 169 5.03 -59.8Zynga ZNGA ... ... 58 4.57 3.20 10405 3.49 -12.8iShGlGr 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 25 2.32 AIM Premier Tax Exem 8 1.53 AIM Premier U.S. Gov 32 2.11 AIM Short Term Invts 29 2.14 AIM Short Term Invts 9 1.48 AIM Short Term Invts 13 2.21 AIM Short Term Invts 23 2.33 AIM Short Term Invts 30 2.12 AlBernExRK p ... 2.08 AllBrnExRsv I ... 2.11 AlliBernExRsvA ... 1.95 AlliBernExRsAd ... 1.95 AlliBernExRsvB ... 1.92 AlliBernExRsC ... 1.94 ABGovMMSel 25 2.12 AmC CapPr 37 1.76 AmC Prime 35 1.86 AmCentUSGv 46 1.82 AmCPrime t 35 1.61 American Century Pri 35 1.11 BBH MM Inst 37 1.98 BBH MMkt 37 1.72 BLFMuniDlr 29 1.29 BMOGov I p 10 2.05 BMO Gov Y 10 1.80 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 11 1.69 BNYMellon M 11 1.94 BNY Mellon National 8 1.16 BR TFdCsMg 22 1.60 BL FedTrDlr 40 1.83 BLFTrCsMg 42 1.60 BLFT Adm 22 2.00 BlackRock Cash Fds, 23 2.16 BLFFedFDlr 26 1.84 BLFedFdPCS p 26 1.58 BLFFedFnd 26 2.09 BRInst 38 2.24 BLFCASel p 6 .29 BLFedFdSel p 26 1.26 BLMunFdSel 29 .75 BLFTempFdSel 37 2.54 BlackRock Liquidity 26 2.05 BlackRock Liquidity 40 1.71 BlackRock Liquidity 26 1.69 BlackRock Liquidity 42 1.70 BlackRock Liquidity 6 .52 BlackRock Liquidity 22 1.70 BlackRock Liquidity 40 1.57 BlackRock Liquidity 26 1.60 BlackRock Liquidity 42 1.27 BlackRock Liquidity 22 2.06 BlackRock Liquidity 22 1.28 BLF FedTr 40 2.07 BLF TrsTr 42 2.10 BLFTrsTrDlr 42 1.85 BLFT FundDlr 22 1.85 BLFMunCsh 21 1.28 BRInvest 38 1.90 BlackRock Money Mark 38 1.13 BLNYMfPCS p 6 .89 BRSvc 38 1.97 BLFTempFdPCS 37 1.82 BRLiqTrsTAd 42 2.00 BLFM MuniCsh 21 1.53 BLF TempFd 37 2.32 BLFTmpDlr 37 2.07 BLFTmCsDlr 32 2.05 BLFedTrAd 40 1.97 BlkrkLqTmpAd 37 2.22 BRLiqTmpCR 37 1.93 BLMuAdm 29 1.45 BLF TmpCsh 32 2.32 BLFT TrFund 22 2.10 BLFedAdm 26 1.99 BLMuCshMg 20 .90 BLFTmCshMg 37 1.83 CNIGovtA p 37 1.52 California Tax-Free 33 1.18 CapResFd p 32 1.54 Cash Account Tr, Gov 29 1.92 Cash Account Tr, Gov 29 2.12 Cash Account Trust 29 1.29 Cash Account Trust: 37 .66 Cash Acct Tr: Govt & 29 2.06 Cash Acct Tr: Tax Ex 37 1.08 Cash Acct Tr: Tax Ex 37 1.44 Cash Acct Tr: Tax Ex 37 1.48 CashMgtInst 26 1.97 CashResInst 26 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 14 1.97 Cavanal Hill U.S. Tr 14 2.05 Cavanal Hill U.S. Tr 14 1.85 CavanalTrAdm 14 1.55 CitiznSelTreA 50 2.12 CitiznSelTreB 50 1.92 CityNaRoGv p 37 1.37 CityNRochGv 37 1.82 Columbia Government 40 1.73 Columbia Government 40 1.74 Columbia Government 40 1.74 Columbia Government 40 1.93 Columbia Government 40 1.74 ColumbiaA 40 1.74 Columbia Z 40 1.74 DWSMSerMgd 26 2.15 DWSMSerInst 26 2.15 DWS MMkt 27 1.87 DWS Variable NAV Mon 24 2.17 DavisGvtA 43 1.66 Deutsche Money Marke 27 1.60 Deutsche Money Marke 27 .85 Deutsche Money Marke 27 1.87 DryBasic 26 1.94 DryInsPfGHm 12 2.10 DryInsPfGvP 12 1.85 DryTrsAgcyC 10 1.83 DryResInst 12 2.15 Dreyfus Cash Mgmt Ad 29 2.24 Dreyfus Cash Mgmt In 29 2.34 Dreyfus Cash Mgmt In 29 2.08 Dreyfus Government S 28 1.64 Dreyfus Government S 28 1.79 Dreyfus Government S 28 1.94 Dreyfus Government S 28 2.03 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 50 2.19 Dreyfus Institutiona 18 2.26 Dreyfus Institutiona 36 1.77 Dreyfus Institutiona 36 2.02 Dreyfus Institutiona 10 2.13 Dreyfus Instl Prefer 18 2.20 Dreyfus Liquid Asset 29 1.95 Dreyfus Liquid Asset 29 1.54 Dreyfus Municipal Ca 12 1.30 Dreyfus Municipal Ca 12 1.05 Dreyfus New York Mun 19 1.37 Dreyfus New York Mun 19 1.14 Dreyfus Prime Money 33 2.20 Dreyfus Tax Exempt C 9 1.52 Dreyfus Tax Exempt C 9 1.27 Dreyfus Treasury Cas 16 2.11 Dreyfus Treasury Cas 16 1.87 Dreyfus Treasury Cas 16 2.02 Dreyfus Treasury Cas 16 1.72 Dreyfus Treasury Sec 36 2.06 Dreyfus Treasury Sec 36 1.82 Dreyfus Treasury Sec 36 1.97 Dreyfus Treasury Sec 36 1.67 Dreyfus Treasury and 9 2.16 DryfLA 29 1.62 DryInTrAgcHm 10 2.08 DryTrPmCsh I 36 2.06 DryfGenTrPrA 48 1.27 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 22 2.26 FIMMDomII 22 2.11 FIMMDomIII 22 2.01 FIMMGov I 29 2.09 FIMMGovII 29 1.94 FIMMGovIII 29 1.84 FIMM Government Port 29 2.13FIMMMMkt I 28 2.31 FIMMMMktII 28 2.16 FIMMMMktIII 28 2.06 FIMMTrOnlyII p 30 1.93 FIMMTrOnly3 30 1.83 FIMMTrOnly I 30 2.08 FIMM Treasury Only P 30 2.12 FIMM Treasury Portfo 24 2.15 FIMMTry I 24 2.11 FIMMTryII 24 1.96 FIMMTryIII 24 1.86 FedCAMuniII 37 1.02 FedCAMunCS p 37 .67 FedCAMunCap 37 1.32 FedGovOblCp 31 1.97 FedGovOb IS 31 2.08 FedGovOblSv 31 1.86 FedMMEagle 29 2.11 FedNYMun WS 44 1.42 FedPAMu WS 17 1.28 FedPrCshObCp 34 2.18 FedPrVlObSv 1 2.10 FedPrVlOblCp 1 2.25 FedPrVluObl 1 2.35 FedPrCshOblIS 34 2.28 FdPrCshObSv 34 2.03 FedPriOb IS 34 2.35 FedPrObSvc 34 2.15 FedTrstUSTr 26 2.10 FedTrsOb IS 25 2.12 FedTreasObSv 25 1.87 FedTrsOblCp 25 2.02 FedUSTCshSv 44 1.84 FedUSTrsIns 44 2.09 FedVaMuCsCS p 24 .70 Federated Government 31 1.26 Federated Government 43 1.76 Federated Government 32 1.39 Federated Government 32 .99 Federated Government 32 .99 Federated Government 32 1.39 Federated Government 31 1.44 Federated Government 31 1.27 Federated Government 31 2.12 Federated Institutio 6 1.50 Federated Institutio 34 2.00 Federated Institutio 29 2.06 Federated Institutio 29 2.21 Federated Institutio 34 2.30 Federated Institutio 29 2.31 Federated Municipal 35 1.02 Federated Municipal 35 1.26 Federated Municipal 35 .78 Federated Municipal 35 .90 Federated Prime Cash 34 1.35 Federated Prime Cash 34 1.45 Federated Prime Cash 34 1.58 Federated Prime Cash 34 1.78 Federated Prime Cash 34 1.97 Federated Treasury O 25 1.82 Federated Trust for 26 1.40 Federated Trust for 26 1.27 FedMstr 1 1.64 FidTrAdvC t 25 .84 Fidelity California 20 1.44 Fidelity California 20 1.19 Fidelity Domestic Po 22 2.21 Fidelity Flex Govern 22 2.27 Fidelity Government 30 1.32 Fidelity Government 30 1.57 Fidelity Government 30 1.95 Fidelity Government 30 2.02 Fidelity Government 30 1.58 FidGovPortS 29 2.04 Fidelity Insti Money 28 2.35 Fidelity Insti Money 22 2.30 Fidelity Insti Money 22 1.77 Fidelity Insti Money 24 1.61 Fidelity Insti Money 30 1.58 Fidelity Investments 23 2.31 Fidelity Investments 23 2.22 Fidelity Investments 23 2.02 Fidelity Investments 23 2.12 Fidelity Investments 23 2.27 FidCashRes 30 1.89 FidSpGov 30 1.85 FidSpMM 28 2.07 FidSpUSTr 30 1.84 FidMMPortS 28 2.26 Fidelity Massachuset 30 1.47 Fidelity Massachuset 30 1.22 Fidelity Money Marke 28 2.19 Fidelity New Jersey 55 1.48 Fidelity New Jersey 55 1.23 Fidelity New York AM 37 1.49 Fidelity New York AM 37 1.24 Fidelity SAI Municip 36 1.61 Fidelity Series Gove 33 2.27 Fidelity Tax-Exempt 43 1.42 Fidelity Treasury Mo 25 1.87 Fidelity Treasury On 30 2.03 FidTrPortsS 24 2.06 FidTrsyCR 25 1.34 FidTryDly M 25 1.59 FstAmTrObD 15 1.69 FstAmGvObA p 26 1.52 FstAmPrObY 15 1.97 FstAmTrObA p 15 1.54 FstAmTrObY 15 1.84 First American Gover 26 2.13 First American Insti 15 2.28 First American Treas 15 2.15 First American U.S. 32 2.05 First American U.S. 32 1.65 First American U.S. 32 1.50 First American U.S. 32 1.80 FtInvCs 45 1.67 First Investors Gove 45 1.75 FsAmGvObII 26 1.97 FstAmTrObII 15 1.99 FsAmISTrII 32 1.95 FstAmPrObZ 15 2.30 FstAmPrObl 15 2.02 FsAmPrObII 15 2.12 FstAmTrObZ 15 2.11 FstAmTreResA 17 1.31 Gabelli U.S. Treasur 45 2.14 Gabelli U.S. Treasur 45 2.14 GabelliUST 45 2.14 GartmrMMPr 30 1.76 GnCAMuB 9 .74 GnTrsAgcy A 12 1.56 GnTrsAgcy R 12 1.76 GnGvSec 21 1.43 GeneralB p 28 1.39 General Government S 21 1.69 GnGovB p 21 1.23 General Money Market 28 1.83 General Municipal Mo 10 1.12 General Treasury Sec 48 1.52 General Treasury Sec 48 1.70 General Treasury and 12 1.32 GnMMkt 28 1.62 Goldman Sachs Fds, F 23 1.98 Goldman Sachs Fds, F 23 2.05 Goldman Sachs Financ 38 2.28 Goldman Sachs Financ 38 1.87 Goldman Sachs Financ 38 2.13 Goldman Sachs Financ 21 2.01 Goldman Sachs Financ 21 1.61 Goldman Sachs Financ 21 1.86 Goldman Sachs Financ 15 2.01 Goldman Sachs Financ 15 1.61 Goldman Sachs Financ 15 1.86 Goldman Sachs Financ 38 2.26 Goldman Sachs Financ 38 1.86 Goldman Sachs Financ 38 2.11Goldman Sachs Financ 24 1.83 Goldman Sachs Financ 24 1.58 Goldman Sachs Financ 24 1.98 Goldman Sachs Financ 23 1.58 Goldman Sachs Financ 23 1.83 Goldman Sachs Financ 21 2.08 Goldman Sachs Financ 24 2.05 Goldman Sachs Financ 15 2.08 Goldman Sachs Financ 38 2.35 Goldman Sachs Financ 38 2.33 Goldman Sachs Financ 38 2.21 Goldman Sachs Financ 38 2.22 Goldman Sachs Financ 15 1.95 Goldman Sachs Financ 24 1.93 Goldman Sachs Financ 21 1.96 Goldman Sachs Financ 23 1.93 Goldman Sachs Financ 24 1.42 Goldman Sachs Financ 24 1.28 Goldman Sachs Financ 24 1.73 Goldman Sachs Financ 23 1.42 Goldman Sachs Financ 23 1.28 Goldman Sachs Financ 23 1.73 Goldman Sachs Financ 15 1.45 Goldman Sachs Financ 15 1.30 Goldman Sachs Financ 15 1.75 Goldman Sachs Financ 38 2.02 Goldman Sachs Financ 21 1.46 Goldman Sachs Financ 21 1.31 Goldman Sachs Financ 21 1.76 Goldman Sachs Financ 38 1.71 Goldman Sachs Financ 38 1.56 Goldman Sachs Financ 38 2.01 Goldman Sachs Financ 38 1.57 Goldman Sachs Financ 38 1.72 Goldman Sachs Financ 21 1.11 Goldman Sachs Financ 21 1.86 Goldman Sachs Financ 21 2.11 Goldman Sachs Financ 20 1.55 Goldman Sachs Financ 20 2.02 Goldman Sachs Financ 20 1.70 Goldman Sachs Financ 20 1.95 Goldman Sachs Financ 20 1.25 Goldman Sachs Financ 20 1.90 Goldman Sachs Financ 20 1.80 Goldman Sachs Financ 20 2.05 Goldman Sachs Invest 33 1.77 Goldman Sachs Invest 33 1.62 Goldman Sachs Invest 33 1.48 Goldman Sachs Invest 16 .50 Goldman Sachs Invest 16 1.25 Goldman Sachs Invest 33 2.03 Goldman Sachs Invest 33 2.28 Goldman Sachs Invest 33 1.27 Goldman Sachs Invest 33 2.03 GovTxMgSvc 43 1.81 GovObTR 31 1.59 GovTxMgIS 43 2.07 Government Fund Clas 39 2.00 Government Obligatio 26 2.15 Government Obligatio 26 2.12 GovResFd P 32 1.24 HSBC U.S. Government 19 2.01 HSBC U.S. Government 19 2.12 HSBC U.S. Government 19 2.06 HSBC U.S. Government 19 2.08 HSBC U.S. Treasury M 32 2.03 HSBC U.S. Treasury M 32 1.78 HSBC U.S. Treasury M 32 2.13 HSBC U.S. Treasury M 32 2.10 HSBC U.S. Treasury M 32 2.12 HSBCUSGov A 19 1.61 HSBCUSGov D 19 1.76 Harbor Money Market 50 1.70 Harbor 50 1.95 HeritAdm 19 2.13 HeritInst 19 2.26 HewittMM p 23 1.63 ING MM A 18 1.86 ING MM I 18 1.86 Invesco Government M 31 1.94 InvescoA5 31 1.69 InvescoC5 p 31 .94 Invesco Tax Exempt C 9 .73 Invesco Tax-Exempt C 9 .73 Investor Cash Tr, Tr 23 2.01 Investor Tax-Exempt 16 1.40 Investor Tax-Exempt 16 1.00 Investor Tax-Exempt 16 1.25 Investor Tax-Exempt 16 1.47 Investor Tax-Exempt 16 1.35 Investor Tax-Exempt 16 .85 Investor Tax-Exempt 16 .70 Investor Tax-Exempt 16 1.15 InvCshTrTrs 23 2.15 Investors Cash Tr, T 23 1.62 Investors Cash Trust 23 2.12 Ivy Cash Management 34 .84 Ivy Cash Management 34 .95 Ivy Cash Management 34 1.76 Ivy Government Money 16 1.76 Ivy Government Money 16 1.86 IvyMonyyC t 16 1.00 IvyMnyA 16 1.69 IvyMM B 16 .65 JPMGvMMAg 35 2.01 JPMLqAsR 29 1.77 JPMGvPrem 35 1.82 JPMGvCap 35 2.09 JPMTrPlInv 15 1.79 JPMTrPlRs 15 1.59 JPMorg100 Agcy 41 1.99 JPM100 SecP 41 1.80 JPM100 TrInst 41 2.04 JPMorgan100 41 1.66 JPMLqAstP 29 2.02 JPMorganFed 38 1.65 JPMorFedAgcy 38 1.98 JPMorgFedPr 38 1.79 JPMLqAstAg 29 2.21 JPMLqAstC p 29 1.50 JPMLqAstMrg 29 1.88 JPMLqAstInst 29 2.26 JPMMunInst 6 1.50 JPMMuMorg 6 1.12 JPMNYMuR p 6 .98 JPMorgPrm 22 1.96 JPMorgPrAgcy 22 2.21 JPMorgPrmPr 22 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 41 1.55 JPMUSGvInst 35 2.06 JPMUSGvtR p 35 1.57 JPMUSGvtMrg 35 1.68 JPMLqAsInv 29 1.96 JPMorgan 100% US Tre 41 2.07 JPMorgan California 6 1.15 JPMorgan California 6 .55 JPMorgan California 6 .90 JPMFedInst 38 2.03 JPMorgan Institution 12 1.51 JPMorgan Institution 12 1.56 JPMorgan Institution 12 1.54 JPMorgan Institution 12 1.46 JPMorgan Liquid Asse 29 2.29 JPMorgan Municipal M 6 1.01 JPMorgan Municipal M 6 1.45 JPMorgan Municipal M 6 .66 JPMorgan New York Mu 6 1.23 JPMorgan New York Mu 6 .63 JPMorgan New York Mu 6 .98 JPMPrInst 22 2.26 JPMPrRsv 22 1.77 JPMorgan Prime Money 22 2.32 JPMorgan Prime Money 22 2.29 JPMorgan Prime Money 22 1.50 JPMorgan U. S. Treas 15 2.14 JPMorgan U.S. Govern 35 1.57 JPMorgan U.S. Govern 35 1.27 JPMorgan U.S. Govern 35 1.22 JPMorgan U.S. Govern 35 1.95 JPMorgan U.S. Treasu 15 2.11JPMorgan US Governme 35 1.76 Liquid Assets Portfo 23 1.46 Liquid Assets Portfo 23 2.13 Liquid Assets Portfo 23 1.76 Liquid Assets Portfo 23 2.25 MainStay A 22 1.75 MainStay B 22 1.52 MainStay Money Marke 22 1.52 MainStay Money Marke 22 1.52 ManagersMM 35 2.11 Maryland Tax-Free Mo 28 1.38 Maryland Tax-Free Mo 28 1.30 Meeder Institutional 34 2.25 MeederRetl 29 1.95 ML CMAMn 6 1.64 ML CMATr 9 1.56 MilestnTOInst 23 2.03 MilestnTOInv 23 1.78 MMktGS2 33 2.14 MMktGS4 33 1.88 MMktProFdInv 26 1.27 MMktProFdSvc 26 .27 Mutual America Insti 23 1.81 Nationwide Governmen 30 1.54 NatnwdMMInst 30 1.81 New York Tax-Free Mo 16 1.36 NorthInstGovSel 41 2.05 Northern 40 2.11 NorthernGvSl 45 1.92 NorthInstGovt 44 2.02 NorthInstPrObSv 39 2.30 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 47

NthnInstPrObSh 39 2.30 Northern Institution 14 1.51 Northern Institution 44 2.02 Northern Institution 41 2.05 Northern Institution 41 2.05 NorthInstTreas 43 2.11 NorthernUSGv 44 1.92 OppCshResN t 38 1.66 OppenhCshB p 39 1.21 OppenhCshC p 38 1.66 OppCshRes 38 1.65 Oppenheimer Governme 38 1.68 Oppenheimer Institut 39 2.17 Oppenheimer Institut 39 2.11 Oppenheimer Institut 39 2.09 OppMMFd A 38 1.68 PIMCO Government Mon 8 1.99 PIMCO Government Mon 8 1.99 PIMCO Government Mon 8 2.04 PIMCO Government Mon 8 2.14 PIMCO Government Mon 8 2.15 PIMCO Government Mon 8 2.15 PNC Government Money 31 1.85 PNC Gov A 32 1.86 PNC Gov I 32 2.07 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 ... 1.66 Pioneer U.S. Governm ... 1.11 PionrCs ... 1.60 PremGvtMP 32 2.11 PremierPort 25 2.32 Premier Portfolio Pe 25 1.78 Premier Portfolio Pr 25 2.02 Premier Portfolio Re 25 2.16 Premier Portfolio Re 25 1.45 PrimeObTR 34 1.85 PruMMartD 22 1.60 PruMMrtZ 22 1.80 Prudential Governmen 22 1.60 Prudential Governmen 22 1.50 Prudential Governmen 22 1.56 PruInstMM A 34 2.45 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnam Government Mo 28 .01 Putnm MMA 26 1.93 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 13 2.27 Retail Prime Obligat 13 2.11 Retail Prime Obligat 13 2.21 Retail Prime Obligat 13 1.96 Retail Prime Obligat 13 2.01 Retail Prime Obligat 13 1.86 Rydex U.S. Governmen 34 1.21 SEI DITGovA 39 2.00 SEI DITGvIIA 44 2.04 SEI DITTrsA 35 2.02 SEI DITTrIIA 44 2.09 STI CshRes 40 1.98 STIC Prime Portfolio 13 2.05 STIC Prime Portfolio 13 1.34 STIC Prime Portfolio 13 1.66 STIC Prime Portfolio 13 2.13 STIT Liquid Assets 23 2.03 STIT STIC Prime Por 13 1.91 STIT Government & Ag 30 2.09 STIT Government & Ag 30 1.82 STIT Liquid Assets P 23 2.30 STIT STIC Prime Port 13 2.17 STIT Tax-Free Cash R 9 1.23 STIT Tax-Free Cash R 9 1.42 STIT Treasury Obliga 40 2.10 STIT Treasury Obliga 40 2.07 STIT Treasury Obliga 40 1.85 STIT Treasury Portfo 29 1.84 STIT Treasury Portfo 29 2.11 Saratoga Advantage T 2 .01 Saratoga U.S.Governm 2 .01 SaratgUSGvI 2 .01 SchwbACR-Pr 1 1.70 SchwbACR 1 1.70 SchwbCshRes 19 1.74 Schwab Government Mo 13 1.92 SchwbInv 36 2.09 SchwbRetAdv 38 2.09 Schwab Retirement Go 23 2.06 Schwab Treasury Obli 14 1.91 Schwab U.S. Treasury 13 1.84 SchbValAdv 33 2.10 SchwValAdUlt 33 2.25 SchbMM 1 1.29 Schb UST 13 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 29 .01 T. Rowe Price Govern 33 2.00 T. Rowe Price Instit 42 2.16 T. Rowe Price Tax-Ex 43 1.35 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 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 46 1.99 TRowPRF 33 1.90 TRowUST 38 1.86 Thriv MM Inst 40 1.90 Thriv MMk A 40 1.75 TreasObTR 25 1.62 Treasury Obligations 15 2.14 Treasury Portfolio P 43 2.07U.S. Government Mone 46 1.07 U.S. Government Mone 46 1.57 U.S. Government Mone 46 2.28 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 36 1.76 UBS Select Governmen 36 2.11 UBS Select Governmen 36 1.80 UBS Select Governmen 36 2.07 UBS Select Governmen 36 2.05 UBS Select Prime Inv 25 1.99 UBS Select Treasury 29 2.09 UBS Select Treasury 29 2.11 UBS Select Treasury 29 1.84 UBS Select Treasury 29 2.15 UBS Tax-Free Institu 12 1.50 UBS Tax-Free Investo 12 1.23 UBS Tax-Free Preferr 12 1.54 US Government Money 23 1.16 US Government Money 23 1.88 USAA Mutl 33 1.90 USAA Treas 45 1.91 VALIC MMktI 32 .01 VALIC MMkII 23 .01 VangAdmTry 54 2.16 VangFdl 55 2.17 VangPr 41 2.28 VangPrInst 41 2.34 Voya Government Mone 18 1.86 Voya Government Mone 18 1.86 Voya Government Mone 18 .86 Voya Government Mone 18 1.91 Voya Liquid Assets P 19 1.72 Voya Liquid Assets P 19 1.97 Voya Liquid Assets P 19 1.57 Voya Money Market Po 19 1.92 WA Select Tax Free R 28 1.47 WF 100% Treasury Mon 36 2.06 WF Government Money 28 2.11 Wells Fargo 100% Tre 36 1.96 WellsFargo A 18 1.87 WFCashInvAd 17 2.13 WFCashInst 17 2.26 Wells Fargo Cash Inv 17 2.33 Wells Fargo Fd, Trea 22 1.93 WFGovAdm 28 1.92 WFGvtMMA 28 1.66 Wells Fargo Heritage 19 2.33 Wells Fargo Heritage 19 2.03 WellsFargoI 100 36 1.76 WellsFargoInsCsh 17 1.96 WellsFargoInsGv 28 1.76 Wells Fargo Money Ma 18 2.27 Wells Fargo Money Ma 18 1.97 Wells Fargo Municipa 5 1.50 WellsF100TrA 36 1.66 WellsFargo TrsyS 22 1.82 WellsFargoTrsyA 22 1.67 WellsFargo TrsyI 22 2.07 WFGvMMInst 28 2.05 Western Asset Govern 21 1.45 Western Asset Govern 21 1.27 WA GvtRsvA 21 1.67 WAInstGvInst 21 2.12 Western Asset Inst. 16 2.01 Western Asset Inst. 16 2.06 Western Asset Insti 41 2.02 Western Asset Insti 39 1.58 Western Asset Instit 16 1.86 Western Asset Instit 21 2.07 Western Asset Instit 21 2.07 Western Asset NY Tax 18 1.08 Western Asset Prime 31 1.89 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 28 1.09 Western Asset US Tre 41 1.26 WstnUSTrN 41 1.66 WstnInstLqRsI 39 1.61 WstnPrmLiq 39 1.41 WstnInstUSTR 41 2.07 WstnPrmUSTR 41 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 30 1.99Tax ExemptAIMTx 9 .63 AmC CATF 10 1.19 AmC TF 12 1.26 BMO TaxF I p 16 1.55 BMO TaxF Y 16 1.30 BNYMelNMuM 8 1.41 BLMunFdPCS p 29 1.06 BRLM Muni 29 1.54 BRF NYMuni 6 1.47 BRFCAMuni 9 1.18 CashActTxEMgd 37 1.30 FIMMTxExII 35 1.40 FIMMTxEx3 35 1.30 FIMMTxExI 35 1.55 FedCAMuniSv 37 1.17 FedCAMu WS 37 1.42 FedGAMuCsh 16 1.21 FedMAMuCS p 39 .72 FedMAMuniSv 39 1.13 FedMuObl A 35 1.59 FedMuOblCap 35 1.49 FedMunOblSv 35 1.34 FedNYMuCSv 44 1.20 FedNYMuCS p 44 .72 FedNYMuCsII 44 .97 FedPAMuniCS 17 .69 FedPAMuCsSv 17 1.08 FedTaxFObWS 34 1.54 FedTxFrObSv 34 1.29 FedMuniSvc 24 1.09 FedTxF c 6 1.55 FidCA 20 1.21 FidCT 39 1.27 FidMA 33 1.20 FidMI 33 1.16 FidMuMM 53 1.36 FidNJ 55 1.19 FidNY 44 1.24 FidOH 39 1.20 FidPA 20 1.20 FidSpCA 20 1.34 FidSpMA 30 1.36 FidSpNJ 55 1.37 FidSpNY 37 1.39 FidTEDly M 43 1.05 FidAZ 19 1.22 Fid TECR 43 .80 FidTxEx MM 43 1.30 FidTaxExPortS 35 1.50 FinSq TEF 16 1.50 FstAmTFA 13 .94 FstAmTxFY 13 1.24 FsAmTxFObII 13 1.39 FstAmTFObZ 13 1.49 GenNJMun 22 .91 GenNYMuB 16 1.00 GnMuB p 10 .67 GnNYMuB p 16 .60 GnCalMu 9 .94 JPMMuMMP 6 1.26 JPMorganCA 6 1.01 JPMorganNY 6 1.09 JPMorganTF 16 1.11 JPMorg TFPr 16 1.25 JPMTxFrR p 16 1.00 JPMorgTFAgcy 16 1.44 JPMTxFrInst 16 1.49 NYTxFrMMI 24 2.09 NortnInstMuni 14 1.51 NorthernMun 25 1.37 PremierTxEx 8 1.53 SchwAMTTxF 26 1.16 SchwNYMuVA 25 1.38 SchwNYMuSw 25 1.13 SchwTxFValAd 26 1.38 ShwbTE 25 1.29 SchwabTxEx 25 1.39 Schwb CA 20 1.12 ScudTECshInst 37 1.50 TDAMCAMu 3 .30 TDAMMuni 2 .38 TDAMNYMu 1 .53 TRowSumMu 43 1.25 TRowCA c 33 .96 TRowNY c 16 1.13 TRowTE c 43 1.28 USAATxEx 20 1.22 VangNJ 53 1.54 VangCA 26 1.47 VangPA 37 1.52 VangNY 37 1.55 VangTxEx 48 1.58 WFAMuCshM 5 1.60 WFA MuCsMSv 5 1.35 WFNatInstMM 6 1.55 WFNtTFMMSv 6 1.30 WellsFargoNat 6 1.45 WellsF NTFA 6 1.15 WstnFTxR N 28 .94 WstnInstTxFR 28 1.52 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 .81 1.25 Nov 18 p 99.31 100.00 .88 1.38 Nov 18 p 99.31 100.00 .98 1.25 Dec 18 p 99.29 99.30 1.93 1.00 Dec 18 p 99.28 99.29 2.10 1.38 Dec 18 p 99.28 99.29 2.10 1.50 Dec 18 p 99.29 99.30 +0.01 2.11 1.13 Jan 19 p 99.26 99.27 2.18 2.13 Jan 19 f 99.31 100.00 +0.01 2.15 1.13 Jan 19 p 99.24 99.25 2.27 1.25 Jan 19 p 99.25 99.26 +0.01 2.27 1.50 Jan 19 p 99.26 99.27 2.29 .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 101.14 101.15 2.37 1.13 Feb 19 p 99.21 99.22 +0.01 2.32 1.38 Feb 19 p 99.23 99.24 +0.01 2.33 1.50 Feb 19 p 99.24 99.25 2.32 1.00 Mar 19 p 99.18 99.19 2.30 1.25 Mar 19 p 99.18 99.19 2.42 1.50 Mar 19 p 99.21 99.22 2.41 1.63 Mar 19 p 99.22 99.23 2.43 .13 Apr 19 f 98.29 98.30 +0.01 2.87 .88 Apr 19 p 99.12 99.13 2.40 1.25 Apr 19 p 99.14 99.15 2.43 1.63 Apr 19 p 99.20 99.21 +0.01 2.43 .88 May 19 p 99.07 99.08 2.48 3.13 May 19 p 100.08 100.09 2.50 1.13 May 19 p 99.08 99.09 2.50 1.25 May 19 p 99.10 99.11 2.49 1.50 May 19 p 99.14 99.15 2.50 1.00 Jun 19 p 99.01 99.02 2.55 1.25 Jun 19 p 99.06 99.07 2.55 1.63 Jun 19 p 99.13 99.14 2.54 .75 Jul 19 p 98.26 98.27 2.56 1.88 Jul 19 f 100.11 100.12 -0.01 1.13 .88 Jul 19 p 98.26 98.27 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 100.21 100.22 -0.01 2.63 8.13 Aug 19 k 103.29 103.30 -0.01 2.62 1.00 Aug 19 p 98.23 98.24 2.65 1.25 Aug 19 p 98.29 98.30 2.64 1.63 Aug 19 p 99.06 99.07 2.65 .88 Sep 19 p 98.18 98.19 +0.01 2.65 1.00 Sep 19 p 98.18 98.19 2.66 1.38 Sep 19 p 98.28 98.29 2.67 1.75 Sep 19 p 99.06 99.07 2.66 1.00 Oct 19 p 98.16 98.17 2.68 1.25 Oct 19 p 98.21 98.22 2.67 1.50 Oct 19 p 98.28 98.29 2.68 1.00 Nov 19 p 98.10 98.11 2.70 3.38 Nov 19 p 100.19 100.20 2.73 1.00 Nov 19 p 98.08 98.09 2.73 1.50 Nov 19 p 99.00 99.01 2.72 1.50 Nov 19 p 98.24 98.25 2.72 1.38 Dec 19 p 98.18 98.19 2.72 1.13 Dec 19 p 98.07 98.08 2.74 1.63 Dec 19 p 98.24 98.25 -0.01 2.73 1.88 Dec 19 p 99.01 99.02 2.74 1.38 Jan 20 f 100.00 100.01 -0.02 1.33 1.38 Jan 20 f 98.14 98.15 2.74 1.25 Jan 20 p 98.07 98.08 2.74 1.38 Jan 20 p 98.12 98.13 2.75 2.00 Jan 20 p 99.03 99.04 2.75 3.63 Feb 20 p 101.00 101.01 -0.01 2.76 8.50 Feb 20 k 106.27 106.28 -0.02 2.75 1.38 Feb 20 p 98.08 98.09 2.77 1.25 Feb 20 p 98.03 98.04 2.77 2.25 Feb 20 p 99.11 99.12 2.75 1.13 Mar 20 p 97.25 97.26 -0.01 2.77 1.38 Mar 20 p 98.04 98.05 2.77 2.25 Mar 20 p 99.09 99.10 2.77 1.50 Apr 20 p 98.08 98.09 2.77 .13 Apr 20 f 98.05 98.06 -0.01 1.44 1.13 Apr 20 p 97.21 97.22 2.78 1.38 Apr 20 p 98.00 98.01 -0.01 2.77 2.38 Apr 20 p 99.13 99.14 2.77 1.50 May 20 p 98.04 98.05 2.78 3.50 May 20 p 101.00 101.01 2.79 8.75 May 20 k 108.21 108.22 -0.01 2.72 1.38 May 20 p 97.28 97.29 2.79 1.50 May 20 p 98.02 98.03 2.79 2.50 May 20 p 99.17 99.18 -0.01 2.79 1.50 Jun 20 p 98.00 98.01 -0.01 2.79 1.63 Jun 20 p 98.05 98.06 2.79 1.88 Jun 20 p 98.17 98.18 2.80 2.50 Jun 20 p 99.16 99.17 -0.01 2.79 1.25 Jul 20 f 100.09 100.10 -0.02 .92 1.50 Jul 20 p 97.29 97.30 2.79 1.63 Jul 20 p 98.01 98.02 -0.01 2.79 2.00 Jul 20 p 98.21 98.22 2.80 2.63 Jul 20 p 99.22 99.23 -0.01 2.80 1.50 Aug 20 p 97.25 97.26 -0.01 2.79 2.63 Aug 20 p 99.21 99.22 -0.01 2.80 8.75 Aug 20 k 109.28 109.29 -0.02 2.82 1.38 Aug 20 p 97.16 97.17 -0.01 2.81 2.13 Aug 20 p 98.25 98.26 -0.01 2.81 2.63 Aug 20 p 99.21 99.22 -0.01 2.80 1.38 Sep 20 p 97.16 97.17 2.79 1.38 Sep 20 p 97.14 97.15 2.79 2.00 Sep 20 p 98.16 98.17 -0.01 2.81 2.75 Sep 20 p 99.28 99.29 -0.01 2.80 1.63 Oct 20 p 97.26 97.27 -0.01 2.80 1.38 Oct 20 p 97.09 97.10 2.81 1.75 Oct 20 p 97.31 98.00 -0.01 2.81 2.88 Oct 20 p 100.04 100.05 -0.01 2.80 1.75 Nov 20 p 97.30 97.31 -0.01 2.81 2.63 Nov 20 p 99.19 99.20 -0.01 2.82 1.63 Nov 20 p 97.21 97.22 2.81 2.00 Nov 20 p 98.12 98.13 -0.01 2.82 1.88 Dec 20 p 98.04 98.05 -0.01 2.80 1.75 Dec 20 p 97.27 97.28 -0.01 2.79 2.38 Dec 20 p 99.02 99.03 -0.01 2.81 2.00 Jan 21 p 98.09 98.10 -0.01 2.81 1.13 Jan 21 f 99.29 99.30 -0.02 1.14 1.38 Jan 21 p 96.29 96.30 -0.01 2.82 2.13 Jan 21 p 98.16 98.17 -0.01 2.82 2.25 Feb 21 p 98.24 98.25 -0.01 2.82 3.63 Feb 21 p 101.22 101.23 -0.01 2.82 7.88 Feb 21 k 110.26 110.27 -0.02 2.82 1.38 Feb 21 p 96.08 96.09 -0.01 2.82 2.00 Feb 21 p 98.05 98.06 -0.01 2.82 2.38 Mar 21 p 98.31 99.00 -0.01 2.82 1.25 Mar 21 p 96.14 96.15 -0.01 2.81 2.25 Mar 21 p 98.22 98.23 -0.01 2.82 .13 Apr 21 f 97.12 97.13 -0.02 1.23 2.38 Apr 21 p 98.30 98.31 -0.01 2.82 1.38 Apr 21 p 96.18 96.19 -0.01 2.83 2.25 Apr 21 p 98.20 98.21 -0.01 2.82 2.63 May 21 p 99.15 99.16 -0.02 2.83 3.13 May 21 p 100.22 100.23 -0.01 2.82 8.13 May 21 k 112.17 112.18 -0.02 2.84 2.00 May 21 p 97.31 98.00 -0.01 2.83 2.63 Jun 21 p 99.15 99.16 -0.01 2.83 1.13 Jun 21 p 95.24 95.25 -0.01 2.82 2.13 Jun 21 p 98.07 98.08 -0.01 2.83 .63 Jul 21 f 99.01 99.02 -0.01 .98 2.63 Jul 21 p 99.14 99.15 -0.01 2.83 1.13 Jul 21 p 95.18 95.19 -0.01 2.84 2.25 Jul 21 p 98.14 98.15 -0.02 2.84 2.13 Aug 21 p 98.03 98.04 -0.01 2.84 2.75 Aug 21 p 99.23 99.24 -0.02 2.84 8.13 Aug 21 k 113.24 113.25 -0.03 2.84 1.13 Aug 21 p 95.14 95.15 -0.01 2.84 2.00 Aug 21 p 97.23 97.24 -0.02 2.84 2.75 Sep 21 p 99.23 99.24 -0.01 2.84 1.13 Sep 21 p 95.10 95.11 -0.01 2.84 2.13 Sep 21 p 98.00 98.01 -0.02 2.84 2.88 Oct 21 p 100.02 100.03 -0.01 2.72 1.25 Oct 21 p 95.16 95.17 -0.01 2.85 2.00 Oct 21 p 97.19 97.20 -0.02 2.85 2.00 Nov 21 p 97.19 97.20 -0.01 2.84 2.88 Nov 21 p 100.02 100.03 -0.02 2.84 8.00 Nov 21 k 114.20 114.21 -0.03 2.83 1.75 Nov 21 p 96.26 96.27 -0.01 2.85 1.88 Nov 21 p 97.07 97.08 -0.01 2.83 2.00 Dec 21 p 97.15 97.16 -0.01 2.85 2.13 Dec 21 p 97.26 97.27 -0.02 2.85 .13 Jan 22 f 97.01 97.02 -0.02 1.08 1.50 Jan 22 p 95.28 95.29 -0.01 2.85 1.88 Jan 22 p 97.00 97.01 -0.01 2.86 2.00 Feb 22 p 97.11 97.12 -0.02 2.85 1.75 Feb 22 p 96.17 96.18 -0.02 2.85 1.88 Feb 22 p 96.29 96.30 -0.02 2.86 1.75 Mar 22 p 96.14 96.15 -0.02 2.86 1.88 Mar 22 p 96.27 96.28 -0.02 2.86 .13 Apr 22 f 96.20 96.21 -0.02 1.13 1.75 Apr 22 3p 96.11 96.12 -0.02 2.87 1.88 Apr 22 p 96.24 96.25 -0.02 2.86 1.75 May 22 p 96.09 96.10 -0.02 2.87 1.88 May 22 p 96.21 96.22 -0.02 2.87 1.88 May 22 p 96.08 96.09 -0.02 2.87 ARCResources 228933 10.95 10.48 10.50 -.14 AgnicoEagle 118902 49.68 48.07 49.41 +1.70 AirCdaV VV 184220 26.04 24.70 25.36 +.61 AlamosGoldA 86763 4.80 4.70 4.75 +.06 AlgonquinPwr 117759 13.98 13.76 13.95 +.18 AlimntatnBSV 119802 66.02 64.17 65.21 +.90 AltaGasLtd 145356 15.88 15.55 15.80 +.10 AphriaInc 419662 12.38 11.62 11.69 ... AthabascaOil 113956 1.10 1.05 1.08 +.04 AuroraCannabi 1104663 8.46 8.17 8.25 +.22 B2GoldCorpo 453548 3.64 3.51 3.62 +.13 BCE Inc 188459 56.00 55.14 55.79 +.44 BarrickGold 325331 17.99 17.50 17.85 +.50 BauschHealth 103467 31.16 30.54 30.59 +.31 BaytexEnergy 749383 2.52 2.42 2.47 +.11 Bk NS 218334 71.06 69.83 70.28 +.61 BkMontreal 161773 99.16 96.82 97.76 +.94 BlackberryLtd 118502 11.84 11.60 11.63 +.10 BombardirBSV 2800286 2.33 2.19 2.26 +.13 BrkdPpPtn 113429 24.10 23.78 23.91 +.12 BrookdALV 105233 57.75 56.80 57.31 +.63 CAE Inc 74928 26.52 26.04 26.28 -.01 CGIGrpASV 81165 83.21 81.37 82.33 +.81 CIBC 123527 114.82 112.05 113.49 +1.24 CIFinancial 90225 19.99 19.50 19.90 +.43 CamecoCorp 92112 16.06 15.73 15.76 +.03 CanacolEgyo 68318 4.36 4.22 4.24 +.01 CanforCorp 69158 18.96 18.50 18.56 +.09 CannTustHoldi 120797 8.60 8.15 8.21 +.02 CanopyGrowth 301213 45.94 43.58 44.64 +2.12 CardinalEngy 94888 3.20 3.05 3.12 +.08 CdnNatRail 123943 112.75 109.72 112.40 +3.30 CdnNatRes 350931 36.20 35.15 35.63 +.59 CenovusEngy 366495 10.33 10.00 10.13 +.19 CenterraGld 78049 5.60 5.24 5.55 +.31 CrescentPnt 648944 4.71 4.51 4.60 +.04 CrewEngy 145064 1.30 1.25 1.28 +.05 CronosGroupI 94280 11.62 11.12 11.26 +.40 DHXMediaLtd 107813 3.18 2.97 3.17 +.08 DetourGoldo 103368 10.38 10.13 10.27 +.21 DollaramaInc 149943 34.43 33.40 33.60 -.24 ECNCapitalCo 148978 3.30 3.21 3.25 +.01 EldoradoGld 99541 .84 .82 .84 +.03 ElementFin 96730 7.08 6.92 6.95 +.02 EmpireANV 148223 25.68 24.67 25.36 +.67 EnCanaCorp 500599 9.99 9.47 9.83 +.46 EnbridgeInc 523054 44.80 43.72 44.32 +.38 EnerplusCorp 103089 13.14 12.68 12.99 +.36 FirstQntumo 344233 12.91 11.68 12.82 +1.31 Fortis Inc 129855 46.53 45.65 46.43 +.50 Franco Nevada 100554 93.57 91.12 93.00 +2.00 GibsonEgy 71617 22.04 21.33 21.34 -.32 GildanActive 95026 42.14 41.21 41.48 +.25 GoldcorpInc 261082 13.13 12.70 13.00 +.34 GranTierrao 112621 3.52 3.40 3.47 +.07 GreenOrganicD 230478 3.38 3.21 3.30 +.14 GtWstLifeco 81835 30.64 30.32 30.38 ... H RRealUn 87802 20.97 20.58 20.78 +.07 HEXOCorp 178032 6.13 5.90 5.90 +.05 HrznCrdOilBl 564120 7.03 6.59 6.70 +.27 HrznCrdOilBr 333160 6.87 6.39 6.76 -.29 HrznGoldBull 75519 8.79 8.37 8.69 +.45 HrznNatGsBr 675812 3.88 3.37 3.80 +.09 HrznNtGsBul 487131 8.97 7.85 8.02 -.18 HudBayMnrls 113753 6.68 6.36 6.54 +.26 HuskyEngy 212814 16.49 16.03 16.35 +.42 ISharesS P60 290091 23.02 22.58 22.87 +.35 IamgoldCorp 205477 4.48 4.21 4.44 +.25 ImperialOil 123211 40.59 39.59 40.29 +.60InterPipeline 226726 22.55 22.06 22.09 -.43 InterforCorp 98643 15.85 15.11 15.54 +.15 KeltExplo 92186 5.11 4.80 5.03 +.26 KinrossGold 482537 3.62 3.47 3.57 +.09 Kirklandlake 91016 25.94 25.39 25.72 +.56 LargoResourcs 199639 3.84 3.57 3.63 -.16 Loblaw Co 122909 61.46 58.55 60.37 +1.82 LundinMng 387311 5.64 5.28 5.58 +.36 MEGEnergy 150290 8.42 7.94 8.32 +.51 MagnaInt l 107499 67.32 65.45 66.62 +1.22 MandalayReso 137520 .07 .06 .07 +.01 ManulifeFin 643730 22.06 21.28 21.42 +.12 MegaUranmo 87680 .13 .13 .13 ... Metro Inc 108612 44.83 42.29 44.13 +1.31 NatBkCan 100564 61.25 59.76 60.19 +.59 NemaskaLithiu 154717 .81 .77 .77 -.03 New Gold 127587 1.20 1.16 1.20 +.05 NexGenEnergy 74111 3.05 2.93 2.99 +.09 NorthlandPowe 71671 21.92 21.21 21.91 +.76 NutrienLtd 120329 68.79 67.72 67.72 +.10 NuvistaEngy 140095 4.53 4.39 4.41 -.01 OceanaGoldCrp 194513 4.05 3.94 3.99 +.04 OpenTextCorp 93384 44.75 43.46 44.29 +.94 ParexReso 117116 17.07 16.64 16.79 +.23 PembinaPipe 188349 44.87 43.93 44.22 -.46 PowerCorpSV 99963 27.04 26.56 26.59 -.06 PrecisionDrl 82588 3.46 3.36 3.40 +.06 Prometico 76730 .43 .41 .41 +.01 ProphecyDevo 103811 .50 .44 .47 +.01 PwrFinCorp 69619 28.21 27.79 27.91 +.05 QuebecorBSV 107610 28.34 27.77 28.04 +.31 RioCanRlUn 84213 25.02 24.50 24.81 +.19 RogersCommB 100543 70.20 69.14 69.87 +.82 RoyalBank 399625 96.64 93.81 95.88 +2.26 RoyalNickelo 146255 .53 .50 .53 +.04 SNCLavalin 76842 48.98 47.08 48.65 +1.66 SemafoInc o 127384 2.78 2.58 2.73 +.14 SevenGenClA 80467 12.06 11.74 11.80 +.17 ShawCommBNV 134329 25.31 24.89 25.30 +.43 SherrittIntl 101541 .57 .54 .54 +.01 SmartCREIT 78730 31.10 30.75 30.91 -.01 SunLifeFin 139900 48.96 47.73 48.35 +.61 SuncorEngy 562239 44.93 43.14 44.50 +1.52 SurgeEnergyo 101842 1.78 1.71 1.77 +.11 T D Bank 338345 71.82 70.36 71.12 +.67 TORCOil Gas 175013 5.18 5.01 5.05 +.11 TahoeReso 122206 4.62 4.41 4.57 +.13 TamarackVall 155721 2.43 2.28 2.38 +.15 TeckResLimit 176979 28.23 27.49 27.78 +.54 Telus Corp 132025 47.35 46.74 47.14 +.31 TheStarsGrou 204981 24.72 22.61 24.24 +1.70 ThomsonReuter 74356 64.15 63.49 63.49 -.13 TransCdaCorp 421749 54.30 53.54 53.93 +.12 TrevaliMngo 214583 .46 .43 .45 +.02 TricanWell 168135 1.34 1.27 1.30 -.02 TrilogyIntlP 106174 1.58 1.34 1.36 +.01 TrinidadDrill 157705 1.66 1.64 1.65 -.01 TurquoiseHill 125340 2.64 2.41 2.59 +.20 UEXCorpo 245101 .17 .16 .17 -.01 VermilionEgy 190255 34.21 32.70 33.43 +1.23 ViemedHealthc 101031 4.97 4.18 4.73 +.62 Wallbridgeo 84627 .19 .17 .17 -.01 WesternForst 140609 2.07 1.91 2.01 +.12 WheatonPrecio 91001 21.78 21.06 21.59 +.55 WhitecapReso 274333 5.42 5.17 5.29 +.20 YamanaGld 275815 2.93 2.82 2.89 +.07 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 96.05 96.06 -0.02 2.87 2.13 Jun 22 p 97.13 97.14 -0.02 2.88 .13 Jul 22 f 96.31 97.00 -0.04 .96 1.88 Jul 22 p 96.16 96.17 -0.02 2.87 2.00 Jul 22 p 96.29 96.30 -0.02 2.88 1.63 Aug 22 p 95.18 95.19 -0.01 2.88 7.25 Aug 22 k 115.11 115.12 -0.03 2.87 1.63 Aug 22 p 95.17 95.18 -0.02 2.87 1.88 Aug 22 p 96.12 96.13 -0.02 2.88 1.75 Sep 22 p 95.27 95.28 -0.02 2.88 1.88 Sep 22 p 96.11 96.12 -0.02 2.88 1.75 Oct 22 p 96.07 96.08 -0.02 2.89 2.00 Oct 22 p 96.23 96.24 -0.02 2.88 1.63 Nov 22 p 95.08 95.09 -0.02 2.89 7.63 Nov 22 k 117.23 117.24 -0.03 2.87 2.00 Nov 22 p 96.21 96.22 -0.02 2.88 2.13 Dec 22 p 97.01 97.02 -0.02 2.89 .13 Jan 23 f 96.08 96.09 -0.04 1.04 1.75 Jan 23 p 95.16 95.17 -0.02 2.89 2.38 Jan 23 p 97.31 98.00 -0.03 2.88 2.00 Feb 23 p 96.14 96.15 -0.02 2.89 7.13 Feb 23 k 116.24 116.25 -0.04 2.88 1.50 Feb 23 p 94.13 94.14 -0.02 2.89 2.63 Feb 23 p 98.30 98.31 -0.03 2.88 1.50 Mar 23 p 94.09 94.10 -0.03 2.89 2.50 Mar 23 p 98.13 98.14 -0.03 2.88 .63 Apr 23 f 98.02 98.03 -0.04 1.07 1.63 Apr 23 p 94.23 94.24 -0.02 2.89 2.75 Apr 23 p 99.13 99.14 -0.03 2.88 1.75 May 23 p 95.06 95.07 -0.03 2.89 1.63 May 23 p 94.20 94.21 -0.02 2.90 2.75 May 23 p 99.14 99.15 -0.02 2.88 1.38 Jun 23 p 93.15 93.16 -0.02 2.89 2.63 Jun 23 p 98.27 98.28 -0.03 2.88 .38 Jul 23 f 97.12 97.13 -0.04 .94 1.25 Jul 23 p 92.25 92.26 -0.03 2.89 2.75 Jul 23 p 99.12 99.13 -0.03 2.88 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 12.58 -5.0 -17.2 +.1/E IntrmDvrsMnA m MS 14.00 +.3 -.6 +.7/C IntrmDvrsMnC m MS 14.00 +.3 -1.2 -.1/E LgCpGrA m LG 50.19 -3.0 +5.0 +11.9/A LgCpGrAdv LG 54.63 -2.9 +5.3 +12.2/A LgCpGrC m LG 37.74 -3.0 +4.3 +11.1/B LgCpGrI LG 54.34 -3.0 +5.3 +12.2/A LgCpGrK b LG 51.04 -3.0 +5.0 +11.8/A LtdDurHiIncAdv HY 10.03 -.9 +.7 +4.2/E MuniBdInfStr1 b MS 9.97 -.3 -.5 +1.7/A MuniBdInfStr2 MS 9.98 -.2 -.4 +1.8/A MuniBdInfStrA m MS 10.01 -.3 -.6 +1.5/A MuniBdInfStrAdv MS 10.02 -.2 -.3 +1.7/A MuniIncCAA m MF 10.81 +.3 -.9 +1.7/A MuniIncCAAdv MF 10.81 +.3 -.7 +2.0/A MuniIncCAC m MF 10.81 +.2 -1.6 +1.0/D MuniIncIIArznA m SI 10.80 +.4 -.5 +2.2/A MuniIncIIMAA m MT 10.86 +.4 -1.3 +1.4/B MuniIncIIMINA m SM 9.92 +.5 -1.2 +1.5/B MuniIncIINJA m MJ 9.46 +.4 -.8 +2.4/B MuniIncIIOhioA m MO 9.66 +.4 -.9 +1.8/B MuniIncIIPEA m MP 10.14 +.3 -1.0 +1.8/B MuniIncIIVIA m SI 10.77 +.2 -1.0 +1.8/A MuniIncNYA m MN 9.62 +.5 -1.2 +1.7/A MuniIncNYAdv MN 9.62 +.4 -1.0 +2.0/A MuniIncNYC m MN 9.61 +.3 -1.9 +1.0/C MuniIncNtnA m MI 9.95 +.4 -1.1 +2.0/A MuniIncNtnAdv MI 9.95 +.4 -.9 +2.3/A MuniIncNtnC m MI 9.94 +.3 -1.7 +1.3/D ReltvValA m LV 5.87 -2.5 +.7 +9.5/A ReltvValAdv LV 5.93 -2.5 +.9 +9.8/A ReltvValC m LV 5.83 -2.5 ... +8.7/B SelUSEqAdv LB 16.84 -4.4 +.5 +9.9/B SelUSLSA m LO 12.65 -3.2 +.3 +5.2/A SelUSLSAdv LO 12.87 -3.1 +.6 +5.5/A SelUSLSC m LO 12.07 -3.2 -.3 +4.5/B ShortDurPlus CS 11.52 +.3 +.5 +.6/D SmCpGrA m SG 54.19 -6.3 +5.1 +13.7/A SmCpGrI SG 58.75 -6.3 +5.3 +14.0/A SstnlGlbThtcA m WS 108.84 -2.6 -7.3 +8.3/A SstnlGlbThtcAdv WS 115.39 -2.6 -7.1 +8.6/A SustIntlThtcA m FG 16.54 -1.6 -15.2 +1.1/E SustIntlThtcAdv FG 16.89 -1.6 -15.0 +1.4/E TxMgAlMktIncA m CA 12.11 -1.2 -3.3 +2.7/E AAMInsgtSelIncI d TW 9.59 -.6 -3.4 +3.0/BABAllMktRlRet1 b IH 8.28 -3.7 -6.4 +4.8/B AllMktTRA m MA 14.01 -1.3 -5.5 +2.9/E AllMktTRAdv MA 14.12 -1.3 -5.4 +3.2/E AllMktTRC m MA 13.85 -1.4 -6.2 +2.1/E BdInStrat1 b IP 10.30 -.4 -1.5 +2.3/A BdInStrat2 IP 10.30 -.3 -1.3 +2.4/A CncntrGrAdv LG 36.34 -2.4 +6.7 +10.7/B CnsrvWlthStratA m CA 11.63 -1.4 -4.2 +2.0 CorOppsA m LG 20.86 -2.2 +3.0 +10.5/B DiscvGrA m MG 10.93 -6.8 +.6 +10.7/B DiscvGrAdv MG 11.68 -6.8 +.9 +11.0/B DiscvValA m SV 21.56 -1.6 -5.4 +8.2/B DiscvValAdv SV 22.10 -1.6 -5.2 +8.5/B DiscvValC m SV 18.90 -1.7 -6.0 +7.4/C DiscvValI SV 21.44 -1.6 -5.2 +8.5/B DiscvValR b SV 20.88 -1.6 -5.7 +7.8/B DiscvValZ SV 21.43 -1.6 -5.1 +8.6/B DiversMunicipal MS 13.99 +.3 -.3 +.9/B EmMkts EM 25.77 -.7 -20.8 +3.1/E EqIncA m LV 28.20 -3.1 -1.0 +7.9/C EqIncAdv LV 28.49 -3.0 -.8 +8.2/C EqIncC m LV 27.80 -3.1 -1.7 +7.1/D GlbBdA m IB 8.14 +.3 -1.1 +2.2/B GlbBdAdv IB 8.13 +.3 -.9 +2.5/B GlbBdC m IB 8.16 +.1 -1.9 +1.5/D GlbBdI IB 8.13 +.3 -.9 +2.5/B GlbBdR b IB 8.13 +.3 -1.5 +1.8/C GlbRkAllcA m TV 15.49 -1.6 -5.7 +3.4/C GlbRlEstInvmA m GR 14.14 +.8 -1.4 +4.8/B GlbRlEstInvmIII GR 10.78 +.8 -.6 +5.6/A GrA m LG 78.82 -2.3 +7.4 +12.9/A HiIncA m HY 8.03 -1.9 -3.7 +5.4/C HiIncAdv HY 8.04 -1.9 -3.4 +5.6/B HiIncC m HY 8.12 -2.1 -4.5 +4.5/D HiIncI HY 8.04 -1.9 -3.5 +5.7/B HiIncK b HY 8.03 -1.9 -3.7 +5.3/C HiIncR b HY 8.02 -2.1 -4.1 +4.9/D HiIncZ HY 8.04 -1.9 -3.4 +5.7/B IntermBdA m CI 10.64 +.1 -1.9 +1.8/B IntermBdAdv CI 10.65 +.1 -1.7 +2.0/B IntermCAMuniA m SS 13.92 +.3 -.3 +.8/B IntermNYMuniA m SS 13.62 +.3 -.6 +.8/B Intl FB 15.91 -3.8 -13.7 +2.0/D IntlValA m FV 12.28 -5.0 -17.4 -.1/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/Thursday, November 22, 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 15.33 -3.5 -5.3 +6.1/C TxMgdIntl FB 15.91 -3.8 -13.7 +1.9/D ValA m LV 14.97 -3.1 -7.2 +3.7/E ValAdv LV 15.01 -3.0 -7.1 +4.0/E WlthApprStrA m WS 15.46 -3.5 -5.4 +5.8/D WlthApprStrAdv WS 15.45 -3.4 -5.2 +6.1/CAC AlternativesMktNetrlValInv NE 10.26 -.2 -2.0 +1.0/CAIGActvAllcA f MA 16.97 -2.0 -3.2 +5.4/C FlexCrdtA m HY 3.30 -1.9 +.6 +4.5/D FocedDivStrB m LV 17.31 -2.1 -5.5 +7.6/D FocedDivStrC m LV 17.30 -2.1 -5.5 +7.6/D IntlDivStrA m FV 7.94 -1.6 -15.0 +.3/E MltAstAllcA f MA 17.63 -2.2 -4.0 +5.3/C SrFltngRtA m BL 8.00 -.9 +2.7 +5.2/B SrFltngRtC m BL 8.00 -1.0 +2.4 +4.8/C StrBdA m MU 3.22 -1.2 -4.0 +2.7/D StrValA m LV 30.35 -1.7 -3.8 +6.8/D USGvtSecA m GI 8.81 +.6 -1.4 -.8/EALPSRdRcksLtdPrEI d SW 6.75 -3.4 -7.2 +7.8/B WMCRsrchValInv b LB 8.62 -3.4 -4.2 +5.5/EAMFAstMgUltShrtMrt b UB 6.82 ... -.7 -.5AMGCHEqPtnrsBalN b MA 16.85 -3.0 -.4 +5.9/B FQGlbRkBalZ TV 14.66 -1.7 -8.4 +6.1/A FQLSEqI LO 15.86 +.5 +11.4 +11.3/A FQTxMgdUSEqI LB 30.86 -4.6 +2.1 +8.9/C GWKCorBdI CI 9.70 +.4 -2.6 +1.2/D GWKMnBdI MI 11.34 +.8 -1.3 +1.3/C GWKMnEnhYiI HM 9.57 +.4 -1.9 +3.3/C GWKSmCpCorI SG 27.16 -3.0 -4.4 +9.5/D MgrsAmIntrGvS GI 10.23 +.6 -2.2 +.3/C MgrsAmShrtDrGvS UB 9.42 +.1 +.9 +.8/E MgrsBrAdvsMCGrN MG 10.90 -9.2 -7.6 +5.0/E MgrsBrBlueS LG 45.91 -10.2 -4.1 +8.6/D MgrsBrwineS MG 45.63 -9.7 -2.2 +7.8/D MgrsCaEmergCoI SG 60.35 -3.8 +3.3 +15.7/A MgrsCaMidCpN b MG 28.93 -2.1 -4.4 +8.3/C MgrsCeRlEsttS SR 10.36 +2.6 +1.0 +5.2/B MgrsDblCrPlsBdI CI 10.23 ... -1.3 +2.4 MgrsDblCrPlsBdN b CI 10.24 +.1 -1.4 +2.2 MgrsEmergOppsS SG 46.74 -5.6 +1.8 +13.1/A MgrsFrpntMdCpI MV 39.79 -.2 -9.1 +6.9/C MgrsFrpntMdCpN b MV 38.71 -.2 -9.3 +6.6/C MgrsLmsSylsBdS CI 25.68 -.6 -2.4 +2.9/A MgrsMntCldGrI LG 20.20 -2.8 +2.5 +7.5/E MgrsMntCldGrN b LG 20.10 -2.8 +2.3 +7.3/E MgrsSkylnSpcEqS d SB 40.01 -2.4 -9.0 +4.6/E MgrsSpecialEqS SG 124.47 -4.3 +4.2 +11.3/B RRDivAllCpVlI LV 12.36 -1.1 -.3 +8.8/B RRDivAllCpVlN b LV 12.37 -1.1 -.5 +8.6/B RRSelValI SB 7.53 -4.1 +.8 +13.3/A RRSmCpValI SB 13.12 -3.5 -.7 +11.4/A SthrnSnSmCpN m SB 22.19 -4.4 -14.9 +4.7/E SystMidCpValI MV 14.33 -4.3 -8.5 +6.6/C TmsSqMidCpGrI MG 19.11 -3.6 +1.3 +9.6/C TmsSqMidCpGrS MG 18.61 -3.5 +1.1 +9.4/C TmsSqSmCpGrI SG 17.89 -4.7 +3.2 +9.9/C TmsSqSmCpGrS SG 17.43 -4.8 +3.1 +9.7/C TrilogyEMktsEqZ d EM 8.73 +.1 -15.1 +7.6/A YackFocI d LB 22.30 +.8 +5.7 +11.6/A YackFocN d LB 22.31 +.8 +5.6 +11.4/A YacktmanI d LV 24.17 +.8 +5.8 +10.9/AAQRDiversArbtrgI NE 9.39 -1.3 +3.0 +5.4 DiversArbtrgN b NE 9.37 -1.3 +2.7 +5.1 IntlEqI FB 9.40 -3.6 -14.2 +3.3 IntlMomStyleI FG 13.75 -6.0 -12.4 +1.2 LgCpMomStyleI LG 21.39 -7.0 -.8 +8.3 LgCpMomStyleN b LG 21.36 -7.0 -1.0 +8.0 MgdFtsStratI FF 8.50 -3.4 -7.9 -6.2 MgdFtsStratN b FF 8.36 -3.5 -8.1 -6.5 MltStratAltI AM 7.77 -.8 -14.1 -3.8 MltStratAltN b AM 7.71 -.8 -14.3 -4.0 RkBalCmdtsStrI BB 5.80 -7.6 -15.9 +2.4 RkParityI TV 9.11 -2.8 -7.2 +4.6 RkParityIIMVI TV 8.73 -3.0 -5.7 +4.0 SmCpMomStyleI SG 22.33 -7.4 -4.9 +7.1AberdeenGlbHiIncA b HY 8.61 -2.3 -2.1 +4.1/E GlbHiIncI HY 8.05 -2.2 -1.8 +4.3/E IntlSmCpA m FR 29.28 -1.6 -7.0 +7.9/A SelIntlEqA b FB 23.58 -1.7 -14.1 +4.5/A TotalRetBdI CI 12.40 +.7 -2.6 +1.6/BAbsolute StrategiesInstl AM 8.29 +1.5 +.2 -1.6/DAcadianEmMktsInv d EM 18.55 -.3 -17.2 +6.5/BAccessCptCmntyInvmIns GI 8.56 +.5 -2.0 +.5/BAdvisorOneCLSGlbDiversEqN WS 17.48 -2.5 -6.0 +6.6/CAdvisory ResearchMLPEngyIncA m LP 7.74 -8.1 -6.9 +1.6/B MLPEngyIncC m LP 7.75 -8.2 -7.5 +.8/C MLPEngyIncI d LP 7.60 -8.1 -6.8 +1.8/A MLPEngyInfrasI d LP 7.41 -8.0 -6.7 +.7/CAegisVal SV 18.15 -9.5 -7.7 +19.6/AAkreFocInstl d LG 35.88 -.8 +8.6 +14.8/A FocRetail m LG 35.12 -.8 +8.4 +14.5/AAl FrankInv m LV 24.42 -2.1 -1.5 +9.2/BAlgerBalI2 MA 17.05 -2.2 -.9 +7.1/A CptlApprecA m LG 25.10 -6.4 +1.8 +9.7/C CptlApprecC m LG 19.81 -6.5 +1.1 +8.9/D CptlApprecI2 LG 84.97 -6.0 +2.8 +10.1/B CptlApprecInsI LG 33.05 -6.4 +1.9 +9.8/C GrIncA m LB 39.96 -3.5 -.5 +9.3/C IntlFocA m FG 13.90 -4.3 -18.5 -1.4/E LgCpGrI2 LG 65.29 -8.7 +6.0 +9.6/C MidCpGrA m MG 13.27 -8.5 -3.0 +8.0/D MidCpGrI2 MG 24.24 -8.5 -3.0 +8.0/D MidCpGrInstlI MG 28.38 -8.4 -3.2 +8.0/D SmCpGrA m SG 8.98 -7.0 +6.5 +12.5/A SmCpGrI2 SG 25.64 -7.0 +6.2 +12.7/A SmCpGrInstlI SG 21.23 -7.0 +4.8 +12.5/B SpectraA m LG 20.96 -6.7 +1.9 +9.6/CAllianzGIFocedGrA m LG 51.50 -8.2 -2.6 +8.7/D FocedGrC m LG 35.60 -8.2 -3.2 +7.9/E GlbAllcA m IH 10.71 -2.3 -7.3 +3.3/D GlbSmCpA m SW 44.93 -6.4 -10.3 +4.1/E HlthSciA m SH 34.23 -2.7 +7.8 +5.7/C NFJDivValA m LV 14.40 -3.2 -3.5 +7.9/C NFJDivValC m LV 14.55 -3.1 -4.1 +7.1/D NFJDivValInstl LV 14.52 -3.1 -3.2 +8.3/C NFJIntlValA m FV 17.18 -1.9 -11.9 -.9/E NFJLgCapValA m LV 25.80 -3.3 -3.0 +9.2/B NFJMidCapValA m MV 28.72 -2.3 -8.3 +9.4/A NFJMidCapValC m MV 23.45 -2.5 -8.9 +8.6/A NFJMidCapValIns MV 30.76 -2.3 -8.0 +9.8/A NFJSmCpValA m SV 19.80 -1.4 -8.6 +5.9/D NFJSmCpValAdmin b SV 19.75 -1.4 -8.6 +6.1/D NFJSmCpValInstl SV 22.22 -1.4 -8.4 +6.3/D TechA m ST 63.91 -9.5 +4.4 +16.3/B TechC m ST 49.23 -9.5 +3.7 +15.4/B TechInstl ST 71.87 -9.4 +4.7 +16.7/BAlpineDynDivInstl WS 3.79 -2.8 -4.5 +7.4/B IntlRlEsttEqIns GR 20.34 -1.1 -15.5 +1.1/E RltyIncGrIns SR 21.99 +2.6 -1.1 +5.6/B UltShrtMnIncIns MS 10.04 +.1 +1.3 +1.0/BAmanaMutGrInv b LG 37.01 -3.1 +5.9 +13.1/A MutIncInv b LB 50.16 +.5 -1.4 +8.6/DAmerican BeaconBrdGwyLgCpVlIns LV 26.89 -4.0 -5.9 +7.4/D BrdgwyLgCpGrIns LG 29.55 -6.4 -1.1 +9.3/C IntlEqInstl FV 18.49 -3.2 -11.4 +2.5/B IntlEqInv FV 18.30 -3.2 -11.7 +2.2/C LgCpValAdv b LV 25.63 -3.6 -4.2 +7.4/D LgCpValInstl LV 28.06 -3.5 -3.7 +7.9/C LgCpValInv LV 26.00 -3.6 -4.0 +7.5/D MidCpValInv MV 15.62 -3.6 -11.1 +5.6/D SmCpValAdv b SV 24.58 -3.0 -5.8 +7.2/C SmCpValInstl SV 25.95 -3.0 -5.3 +7.7/B SmCpValInv SV 24.93 -3.0 -5.6 +7.4/C StphnsSmCpGrInv SG 19.90 -4.9 +12.0 +12.5/AAmerican CenturyAdpteEqInv LB 11.81 -4.1 +.4 +10.0/B AdpteSmCpInv MB 19.11 -3.3 -8.1 +5.2/D AllCpGrInv LG 32.97 -7.3 -.2 +8.0/D BalI MA 18.30 -2.8 -1.7 +5.8/B BalInv MA 18.28 -2.8 -1.9 +5.6/C CAHYMuniA m MC 10.27 -.1 -1.0 +2.9/A CAHYMuniI MC 10.26 -.2 -.6 +3.3/A CAHYMuniInv MC 10.27 -.1 -.8 +3.1/A CAInTFBdBdI MF 11.55 +.4 -.5 +1.7/B CAInTFBdBdInv MF 11.55 +.4 -.7 +1.5/B CorEqPlusInv LB 14.92 -3.4 -2.6 +7.4/E CorPlusInv CI 10.17 -.1 -2.7 +1.5/C CptlValInv LV 8.63 -2.2 -1.5 +7.4/D DiscpGrInv LG 22.36 -7.1 -1.9 +9.4/C DiversBdA m CI 10.19 -.1 -3.4 +.5/E DiversBdI CI 10.19 ... -2.9 +1.0/D DiversBdInv CI 10.19 +.1 -3.1 +.8/E EmMktsA m EM 9.62 +.3 -18.6 +6.4/B EmMktsI EM 10.25 +.4 -18.3 +6.9/B EmMktsInv EM 9.99 +.4 -18.4 +6.7/B EqGrA m LB 31.58 -5.0 -2.0 +8.4/D EqGrI LB 31.67 -4.9 -1.6 +8.9/C EqGrInv LB 31.63 -4.9 -1.8 +8.7/C EqIncA m LV 8.87 +.7 +.7 +10.5/A EqIncC m LV 8.86 +.6 +.1 +9.6/A EqIncI LV 8.89 +.8 +1.2 +10.9/A EqIncInv LV 8.88 +.8 +1.0 +10.7/A EqIncR b LV 8.84 +.7 +.6 +10.2/A EqIncR6 LV 8.90 +.8 +1.3 +11.1/A GlbGoldInv SP 7.57 -.9 -13.5 +14.7/A GlbGrInv WS 11.84 -3.3 -2.8 +6.2/C GlbRlEsttInv GR 11.53 +1.4 -2.9 +3.7/C GovtBdA m GI 10.53 +.6 -1.8 +.2/D GovtBdInv GI 10.54 +.7 -1.5 +.5/B GovtBdR5 GI 10.53 +.6 -1.4 +.7/A GrA m LG 32.22 -6.9 +1.2 +10.1/C GrI LG 33.92 -6.9 +1.6 +10.6/B GrInv LG 33.29 -6.9 +1.4 +10.3/B GrR b LG 31.46 -6.9 +1.0 +9.8/C GrR6 LG 33.92 -6.9 +1.7 +10.7/B HYInv HY 5.38 -2.1 -1.3 +5.1/C HYMuniI HM 9.41 -.1 +.5 +4.0/B HYMuniInv HM 9.41 -.1 +.3 +3.8/B HeritageA m MG 20.64 -3.6 -.8 +6.8/D HeritageC m MG 16.54 -3.6 -1.5 +6.0/E HeritageI MG 23.77 -3.5 -.4 +7.3/D HeritageInv MG 22.35 -3.5 -.6 +7.1/D IncandGrA m LV 38.12 -4.0 -1.7 +9.5/A IncandGrI LV 38.25 -4.0 -1.4 +10.0/A IncandGrInv LV 38.19 -4.0 -1.5 +9.8/A InAdjBdA m IP 11.08 -.3 -3.2 +1.0/D InAdjBdInv IP 11.11 -.3 -3.1 +1.2/C InAdjBdR5 IP 11.11 -.3 -2.8 +1.4/C IntTrmTxFrBdI MI 11.03 +.4 -.3 +1.8/B IntTrmTxFrBdInv MI 11.03 +.5 -.5 +1.6/C IntlBdInv IB 12.42 -1.0 -5.8 +1.6/D IntlDiscvInv FR 13.41 -9.3 -21.1 +1.8/D IntlGrA m FG 11.76 -5.6 -11.8 +2.2/D IntlGrI FG 11.61 -5.6 -11.4 +2.7/D IntlGrInv FG 11.68 -5.6 -11.5 +2.5/D IntlOppsInv FR 9.09 -7.4 -18.5 +4.4/C InvFcddynGrInv LG 24.02 -4.1 +8.6 +14.8/A InvGinnieMaeInv GI 10.02 +.5 -1.7 +.2/C InvGinnieMaeR5 GI 10.02 +.6 -1.5 +.4/C InvOC2020A m TE 12.19 -1.9 -2.6 +4.0/D InvOC2020I TE 12.24 -1.8 -2.2 +4.4/C InvOC2020Inv TE 12.22 -1.8 -2.4 +4.2/D InvOC2020R b TE 12.16 -1.9 -2.9 +3.7/D InvOC2025A m TG 14.41 -2.0 -3.0 +4.3/E InvOC2025I TG 14.46 -2.0 -2.6 +4.7/D InvOC2025Inv TG 14.44 -2.0 -2.8 +4.5/D InvOC2025R b TG 14.38 -2.0 -3.2 +4.0/E InvOC2030A m TH 12.54 -2.3 -3.3 +4.5/E InvOC2030I TH 12.60 -2.2 -2.9 +5.0/D InvOC2030Inv TH 12.58 -2.3 -3.2 +4.8/E InvOC2030R b TH 12.52 -2.3 -3.5 +4.3/E InvOC2035A m TI 15.64 -2.5 -3.5 +4.8/E InvOC2035I TI 15.71 -2.4 -3.1 +5.3/E InvOC2035Inv TI 15.67 -2.5 -3.3 +5.1/E InvOC2035R b TI 15.61 -2.5 -3.8 +4.6/E InvOC2040A m TJ 13.18 -2.7 -3.7 +5.2/E InvOC2040I TJ 13.23 -2.6 -3.3 +5.7/D InvOC2040Inv TJ 13.21 -2.7 -3.4 +5.5/E InvOC2040R b TJ 13.14 -2.7 -3.9 +5.0/E InvOC2045A m TK 16.50 -2.9 -4.0 +5.6/E InvOC2045I TK 16.58 -2.9 -3.5 +6.1/E InvOC2045Inv TK 16.54 -2.9 -3.7 +5.9/E InvOC2045R b TK 16.47 -2.9 -4.2 +5.4/E InvOC2050A m TN 13.43 -3.0 -4.1 +5.9/E InvOC2050I TN 13.49 -3.0 -3.8 +6.4/D InvOC2050Inv TN 13.46 -3.0 -4.0 +6.2/D InvOC2050R b TN 13.41 -3.0 -4.4 +5.6/E InvOC2055A m TL 14.35 -3.1 -4.4 +6.0/E InvOC2055Inv TL 14.39 -3.1 -4.2 +6.3/E InvOC:AgrInv AL 16.15 -3.2 -4.5 +6.0/C InvOC:CnsrvInv CA 13.22 -1.9 -3.1 +3.9/C InvOCInRetA m RI 12.90 -1.8 -2.5 +3.8/A InvOCInRetI RI 12.90 -1.8 -2.1 +4.2/A InvOCInRetInv RI 12.90 -1.8 -2.2 +4.0/A InvOCInRetR b RI 12.88 -1.8 -2.7 +3.5/B InvOCModInv MA 15.08 -2.6 -3.9 +5.0/C InvOCVryAgrInv XM 17.31 -3.9 -5.4 +6.8/C InvOCVryCsrvInv XY 11.74 -.8 -1.6 +3.1/C LgCoValInv LV 10.02 -1.5 -.6 +7.5/D MidCpValA m MV 16.55 -2.0 -4.9 +7.9/B MidCpValC m MV 16.36 -2.0 -5.5 +7.1/C MidCpValI MV 16.60 -1.9 -4.5 +8.4/B MidCpValInv MV 16.58 -2.0 -4.7 +8.2/B MidCpValR b MV 16.50 -2.0 -5.1 +7.6/B MidCpValR6 MV 16.60 -1.9 -4.4 +8.6/A NTCoreEqPlusG LB 16.27 -3.0 -1.1 +8.2/D NTDiversBdG CI 10.18 +.1 -2.6 +1.1/D NTEmMktsG EM 10.98 +.5 -17.6 +7.5/A NTEqGrG LB 13.33 -4.7 -1.0 +9.1/C NTGrG LG 17.79 -6.5 +2.8 +11.1/B NTHeritageG MG 14.01 -3.5 +.3 +7.7/D NTIntlGrG FG 10.98 -5.3 -9.8 +3.3/C NTLgCoValG LV 11.36 -1.5 +.1 +7.8/C NTMidCpValG MV 12.85 -1.9 -3.9 +8.8/A NTSmCoG SB 9.06 -3.9 -5.3 +6.3/D RlEsttA m SR 27.71 +2.4 +.5 +4.3/C RlEsttI SR 27.83 +2.4 +.9 +4.8/C RlEsttInv SR 27.75 +2.4 +.7 +4.5/C SelI LG 71.69 -6.4 +.7 +10.2/B SelInv LG 70.46 -6.5 +.5 +10.0/C ShrtDurInv CS 10.06 +.1 +.9 +1.4/C ShrtTrmGovtInv GS 9.39 +.2 +.3 +.3/D ShtDrInfPrBdInv IP 10.10 -.1 +.2 +1.2/C ShtDrInfPrBdR5 IP 10.18 -.1 +.4 +1.4/C SmCoInv SB 14.48 -4.1 -5.9 +5.8/E SmCpGrA m SG 16.81 -6.3 +1.0 +11.0/B SmCpGrI SG 17.79 -6.3 +1.4 +11.5/B SmCpGrInv SG 17.39 -6.3 +1.2 +11.2/B SmCpValA m SV 7.95 -3.5 -7.8 +7.1/C SmCpValI SV 8.11 -3.5 -7.5 +7.6/B SmCpValInv SV 8.03 -3.5 -7.7 +7.3/C StrAlAgrsA m AL 7.99 -3.3 -4.7 +5.7/D StrAlAgrsC m AL 7.78 -3.2 -5.1 +4.9/E StrAlAgrsI AL 7.91 -3.2 -4.1 +6.2/C StrAlAgrsInv AL 7.95 -3.2 -4.3 +6.0/C StrAlCnsrvA m CA 5.55 -1.8 -3.0 +3.5/D StrAlCnsrvI CA 5.56 -1.8 -2.7 +4.0/C StrAlCnsrvInv CA 5.55 -1.9 -3.0 +3.7/C StrAlModA m MA 6.55 -2.7 -3.9 +4.7/D StrAlModC m MA 6.46 -2.7 -4.7 +3.9/E StrAlModI MA 6.58 -2.5 -3.5 +5.2/C StrAlModInv MA 6.57 -2.7 -3.8 +5.0/D SustEqA m LB 27.38 -4.3 -1.2 +9.6/B SustEqInv LB 27.48 -4.3 -.9 +9.9/B UltraA m LG 43.47 -6.4 +4.4 +11.5/A UltraI LG 47.01 -6.4 +4.8 +12.0/A UltraInv LG 45.44 -6.4 +4.7 +11.8/A UtlsInv SU 17.42 -3.3 +3.8 +8.9/C ValA m LV 8.68 -3.6 -2.0 +7.3/D ValI LV 8.71 -3.4 -1.6 +7.8/C ValInv LV 8.69 -3.6 -1.7 +7.6/D ValR b LV 8.68 -3.6 -2.2 +7.0/D ZeroCoup2020Inv GI 103.46 +.4 -.2 +.8/A ZeroCoup2025Inv GL 96.74 +1.2 -2.6 +1.1/BAmerican Funds2010TgtDtRtrA m TA 10.70 -.8 -1.9 +4.5/A 2015TgtDtRtrA m TD 11.37 -.9 -1.9 +4.8/B 2020TgtDtRtrA m TE 12.33 -1.1 -1.8 +5.1/B 2025TgtDtRtrA m TG 13.14 -1.6 -2.2 +5.7/B 2030TgtDtRtrA m TH 14.06 -2.0 -2.5 +6.6/A 2035TgtDtRtrA m TI 14.43 -2.5 -2.8 +7.4/A 2040TgtDtRtrA m TJ 14.75 -2.7 -3.0 +7.6/A 2045TgtDtRtrA m TK 14.98 -2.8 -2.9 +7.8/A 2050TgtDtRtrA m TN 14.67 -2.8 -2.8 +7.9/A AMCpA m LG 31.34 -4.6 +2.0 +10.0/C AmrcnBalA m MA 26.69 -1.3 -.4 +7.2/A AmrcnHiIncA m HY 9.90 -1.9 +.6 +6.7/A AmrcnMutA m LV 41.11 -1.2 +2.2 +10.2/A BdfAmrcA m CI 12.38 +.5 -2.0 +1.2/D CptWldGrIncA m WS 46.63 -3.1 -7.4 +6.1/C CptlIncBldrA m IH 58.10 -1.1 -5.2 +4.4/C CptlWldBdA m IB 18.98 -.3 -3.6 +1.8/C EuroPacGrA m FG 47.90 -2.3 -12.3 +3.8/C FdmtlInvsA m LB 59.67 -3.6 -2.5 +9.9/B GlbBalA m IH 30.34 -1.6 -5.1 +4.1/C GrfAmrcA m LG 49.98 -5.2 +.9 +10.7/B HiIncMuniBdA m HM 15.49 +.2 +.2 +3.8/B IncAmrcA m AL 22.34 -.9 -2.3 +6.5/B IntlGrIncA m FB 30.16 -2.8 -11.8 +3.2/B IntrmBdfAmrA m CS 13.08 +.5 -.4 +.5/E InvCAmrcA m LB 38.54 -3.9 -2.2 +9.3/C LtdTrmTEBdA m MS 15.38 +.3 ... +.9/B MortgA m GI 9.74 +.8 -1.4 +.6/B NewWldA m EM 59.51 -1.0 -11.1 +5.9/C NwPrspctvA m WS 41.75 -3.9 -3.3 +7.5/B STBdAmrcA m CS 9.79 +.5 +.4 +.7/D ShrtTrmTEBdA m MS 9.97 +.1 +.3 +.6/D SmCpWldA m SW 52.72 -4.3 -5.5 +7.7/B TheNewEcoA m LG 43.80 -4.2 -1.9 +9.8/C TxExBdA m MI 12.62 +.5 -.7 +2.0/A TxExmptFdofCAA m MC 17.18 +.5 -.7 +2.0/C TxExofNewYorkA m MY 10.46 +.5 -1.1 +1.7/C USGovtSecA m GI 13.26 +.9 -1.4 +.2/C WAMtInvsA m LB 44.31 -1.4 +1.5 +10.7/AAmerican IndependancKansasTxExBdIns SI 10.55 +.6 -.4 +1.2/B USInProtInstl IP 10.06 -.7 -3.2 +1.1/DAncoraThlnSmlMdI d SB 14.71 -5.3 -5.4 +9.5/BAngel OakMltStratIncAs m MU 11.13 +.2 +2.9 +4.0 MltStratIncIns MU 11.12 +.3 +3.2 +4.3 AquilaCHTFKTA m SI 10.37 +.5 -.6 +1.3/B HawaiianTxFrA m SI 11.01 +.4 -.7 +.7/D NATFIncA m SI 10.43 +.6 -.8 +1.6/A TxFrForUtahA m SI 10.05 +.6 -.9 +1.5/A TxFrofArizonaA m SI 10.33 +.5 -.7 +1.4/B TxFrofColoradoA m SI 10.20 +.5 -.7 +.9/D TxFrofOregonA m SI 10.68 +.6 -.9 +.7/DArbitrageInstl NE 13.24 +.9 +1.2 +2.8/B R b NE 12.84 +.9 +1.0 +2.6/BArielApprecInv b MV 43.20 -2.0 -4.8 +5.6/D Inv b MV 62.51 -2.7 -3.5 +7.8/BAristotleSaulGlbOppsI d IH 12.80 -1.2 -3.7 +7.3/AArtisanEmMktsInv EM 14.30 +2.1 -14.0 +9.5/A GlbOppsInstl WS 22.78 -5.4 -6.1 +8.4/A GlbOppsInv WS 22.48 -5.4 -6.3 +8.1/A GlbValueInv WS 15.91 -1.9 -7.2 +6.5/C IntlInstl FG 28.41 -2.4 -6.9 +2.7/D IntlInv FG 28.29 -2.3 -7.1 +2.5/D IntlSmCpInv FR 11.90 -6.9 -12.4 +.9/E IntlValueInstl FB 32.54 -1.0 -11.4 +4.3/A IntlValueInv FB 32.47 -1.0 -11.6 +4.1/A MidCpInstl MG 33.59 -5.5 +.4 +5.8/E MidCpInv MG 30.11 -5.5 +.2 +5.5/E MidCpValueInv MV 18.60 -2.4 -5.1 +7.6/B SmCpInvs SG 27.83 -4.3 +9.2 +12.7/A ValInstl LV 11.78 -4.8 -6.4 +9.6/A ValInv LV 11.82 -4.9 -6.5 +9.4/BAshmoreEmMktsLcCyBdIns XP 6.94 +.3 -8.6 +4.6 EmMktsTtlRetIns EB 7.38 -1.3 -6.9 +5.8AuxierFocInv d LV 22.56 -1.7 +1.1 +7.9/CAve MariaMariaWldEq WS 14.54 -2.3 -3.6 +6.2/C Value MB 20.17 -4.7 -3.4 +7.7/BBBHCorelN d LB 20.64 -1.0 -1.1 +7.4/E LtdDurN UB 10.16 +.1 +1.9 +2.2/ABMODivIncI LV 14.28 -2.2 +1.3 +11.8/A IntermTxFrI MI 10.99 +.4 -.2 +2.0/A IntermTxFrY MI 10.99 +.4 -.4 +1.7/B LgCpGrI LG 18.60 -6.0 +2.8 +11.8/A LgCpGrY LG 18.39 -6.0 +2.5 +11.5/A LgCpValI LV 15.20 -3.2 -5.1 +7.4/D LowVolEqI LV 15.30 -.6 +4.9 +9.1/B MidCpGrI MG 16.28 -4.0 +1.1 +9.1/C MidCpValI MV 11.42 -1.9 -8.2 +6.3/C ShrtTrmIncAdvI CS 9.26 +.3 +1.1 +1.6/B ShrtTxFrI MS 10.10 +.2 +.9 +1.2/A SmCpGrI SG 18.59 -4.9 -.3 +8.2/D StratIncY MU 8.83 -1.4 -2.6 +1.8/E TCHCorPlusBdI CI 11.14 -.2 -2.4 +2.8/A TCHCorPlusBdY CI 11.14 -.3 -2.6 +2.5/A TCHCorpIncI TW 12.39 -1.0 -3.1 +4.6/A TCHCorpIncY TW 12.41 -1.0 -3.2 +4.5/A UltraShrtTxFrI MS 10.06 +.1 +1.3 +1.1/ABNY MellonAsstAllcM MA 12.02 -3.7 -4.4 +5.2 BdM CI 12.14 +.3 -2.2 +1.3/C EmMktsM EM 9.75 -.8 -18.6 +6.0/C IncStkM LV 9.16 -2.3 -.6 +9.7/A IntermBdM CS 12.19 +.2 -.4 +1.1/C IntlApprecM FB 12.89 -2.9 -10.7 +2.9/C IntlM FB 12.16 -4.5 -12.1 +2.7/C LgCpStkM LB 5.89 -4.5 -1.9 +8.2/D MAIntrmMnBdM MT 12.25 +.5 -.8 +1.2/C MdCpMltStratM MG 16.91 -4.0 -2.4 +8.1/D NYIntrmTEBdM MN 10.77 +.5 -.8 +1.4/B NtnIntrmMnBdM MI 13.12 +.5 -.7 +1.4/C NtnSTMnBdM MS 12.66 +.2 +.7 +.6/C PEIntrmMnBdM MP 11.81 +.5 -.2 +1.5/D STUSGovtSecM GS 11.49 +.3 +.2 +.2/D SmCpMltStratM SG 19.54 -4.7 -2.6 +9.9/CBairdAggrgateBdInstl CI 10.40 +.4 -2.1 +1.7/B CorPlusBdInstl CI 10.72 +.2 -2.1 +2.2/A IntermBdInstl CI 10.70 +.3 -.9 +1.4/C QlInTrmMnBdIns MI 11.27 +.6 -.2 +.9/E ShrtTrmBdInstl CS 9.55 +.3 +.8 +1.5/BBaronAsstInstl MG 75.40 -2.0 +7.0 +12.7/A AsstRetail b MG 72.75 -2.0 +6.7 +12.3/A DiscvInstl SG 19.95 -7.3 +9.0 +21.9/A DiscvRetail b SG 19.73 -7.3 +8.8 +21.5/A EmMktsInstl EM 12.70 +.8 -17.4 +5.5/C EmMktsRetail b EM 12.64 +.8 -17.5 +5.3/C FifthAvenuGrIns LG 26.92 -6.2 +3.9 +12.2/A FifthAvenuGrRtl b LG 26.40 -6.2 +3.7 +11.9/A FocedGrInstl MG 17.43 +4.7 +12.3 +12.7/A FocedGrRetail b MG 17.07 +4.7 +12.0 +12.4/A GlbAdvantageIns WS 20.27 -3.9 -2.5 +12.9/A GrInstl MG 73.41 -2.1 +5.5 +12.1/A GrRetail b MG 71.26 -2.1 +5.3 +11.8/A IntlGrInstl FG 20.72 -4.4 -14.0 +5.7/B IntlGrRetail b FG 20.42 -4.4 -14.2 +5.5/B OppInstl LG 19.61 -5.8 +11.4 +13.8/A OppRetail b LG 18.90 -5.8 +11.2 +13.5/A PtnrsInstl MG 52.84 -.1 +6.3 +14.0/A PtnrsRetail b MG 51.68 -.1 +6.0 +13.7/A RlEsttInstl SR 24.47 -3.0 -17.0 +1.6/E RlEsttRetail b SR 24.13 -3.0 -17.1 +1.3/E SmCpInstl SG 29.32 -5.8 -.1 +11.2/B SmCpRetail b SG 28.24 -5.8 -.4 +10.9/BBarrett AssociatesBarrettOpp LB 28.90 -2.2 -3.6 +9.5/BBeckerValEqRetail d LV 18.40 -4.1 -5.6 +7.5/DBerkshireFoc d ST 22.93 -10.8 +6.8 +14.4/CBernsteinCaliforniaMuni SS 13.92 +.3 -.1 +1.0/B IntermDur CI 12.64 +.3 -2.1 +1.8/B IntermDurInstl CI 14.41 +.3 -1.9 +1.9/B NewYorkMuni SS 13.62 +.3 -.5 +1.0/B ShrtDrDvRSMn MS 12.50 +.2 +.7 +.5/DBerwynInc d XY 13.18 -.9 ... +3.8/BBishop StreetHawaiiMuniBdIns SI 10.27 +.5 -.8 +1.1/CBlackRock4060TrgtAlInvC m CA 11.27 -2.1 -3.9 +2.6 AdUSTtlMInvA m LB 25.00 -4.1 -1.5 +8.7/D AdUSTtlMInvIns LB 26.12 -4.0 -1.3 +9.0/C AdUSTtlMInvInvC m LB 16.21 -4.1 -2.1 +7.8/D AdvtgGlbInstl WS 20.19 -4.7 -7.2 +6.9 AdvtgGlbInvA m WS 19.17 -4.7 -7.4 +6.6 AdvtgGlbInvC m WS 15.69 -4.7 -8.0 +5.8 AdvtgIntlIns FB 15.36 -3.0 -11.3 +3.8/B AdvtgIntlInvA m FB 15.18 -3.1 -11.4 +3.5/B AdvtgLCCorIns LB 14.99 -4.4 ... +9.9/B AdvtgLCCorInvA m LB 14.42 -4.4 -.2 +9.6/B AdvtgLCCorInvC m LB 12.30 -4.5 -.8 +8.7/C AdvtgLCValIns LV 28.93 -2.4 -1.1 +9.1/B AdvtgLCValInvA m LV 28.33 -2.4 -1.4 +8.8/B AdvtgLCValInvC m LV 26.24 -2.5 -2.0 +8.0/C AdvtgLgCpGrIns LG 15.42 -7.0 +1.4 +10.9/B AdvtgLgCpGrInvA m LG 14.74 -7.1 +1.2 +10.5/B AdvtgLgCpGrInvC m LG 12.52 -7.1 +.5 +9.7/C AdvtgSmCpGrIns SG 20.06 -4.9 +2.4 +8.7/D AdvtgSmCpGrInvA m SG 15.47 -5.0 +2.1 +8.4/D AsaDrgnIns PJ 14.12 +1.7 -17.1 +1.8 AsaDrgnInvA m PJ 13.91 +1.6 -17.3 +1.5 BalCptlInstl MA 22.34 -3.0 -.6 +6.9 BalCptlInvA m MA 22.25 -2.9 -.8 +6.6 BalCptlInvC m MA 19.37 -3.0 -1.5 +5.8 BasValInstl LV 26.14 -4.3 -.4 +7.5/D BasValInvA m LV 25.79 -4.3 -.7 +7.2/D BasValInvC m LV 22.70 -4.4 -1.4 +6.3/E CAMuniOppsInstl MF 12.58 +.4 +.8 +3.2 CAMuniOppsInvA m MF 12.57 +.4 +.6 +3.0 CAMuniOppsInvA1 b MF 12.58 +.4 +.7 +3.1 CorBdInstl CI 9.16 +.4 -2.1 +1.2 CorBdInvA m CI 9.17 +.3 -2.4 +.9 CorBdInvC m CI 9.13 +.3 -3.1 +.1 CorBdK CI 9.18 +.5 -2.0 +1.2 CorBdSvc b CI 9.16 +.3 -2.4 +.9 CptlApprecInstl LG 29.08 -6.4 +4.4 +10.7/B CptlApprecInvA m LG 26.94 -6.4 +4.1 +10.4/B CptlApprecInvC m LG 20.06 -6.4 +3.4 +9.5/C CptlApprecK LG 29.25 -6.4 +4.5 +10.8/B CptlApprecR b LG 22.41 -6.4 +3.9 +10.1/C CrdtStrIncIns MU 9.91 -1.2 -.1 +4.4 CrdtStrIncInvA m MU 9.91 -1.2 -.3 +4.1 EmMktsInstl EM 20.99 +.1 -10.9 +9.0 EmMktsInvA m EM 20.21 +.1 -11.1 +8.7 EngyResInvA m EE 15.52 -13.6 -16.1 -4.2/D EqDivInstl LV 22.12 -3.8 -1.5 +9.6 EqDivInvA m LV 22.05 -3.9 -1.7 +9.3 EqDivInvC m LV 21.25 -3.9 -2.3 +8.6 EqDivR b LV 22.22 -3.9 -1.9 +9.0 EuroInvA m ES 12.74 -5.7 -16.3 -2.9 Exch LB 1077.07 -3.1 +2.9 +9.8/B FltngRtIncInstl BL 10.03 -.9 +2.5 +4.5 FltngRtIncInvA m BL 10.03 -.9 +2.2 +4.2 FltngRtIncInvC m BL 10.03 -1.0 +1.7 +3.4 FocGrInstl LG 4.32 -6.5 +5.9 +10.8/B FocGrInvA m LG 3.99 -6.6 +5.3 +10.5/B GNMAInstl GI 9.04 +.6 -1.3 +.6 GNMAInvA m GI 9.08 +.6 -1.6 +.3 GNMAInvC m GI 9.04 +.6 -2.3 -.5 GlbAllcIncInstl IH 18.64 -2.2 -5.4 +3.4 GlbAllcIncInvA m IH 18.52 -2.2 -5.7 +3.1 GlbAllcIncInvC m IH 16.66 -2.3 -6.3 +2.3 GlbAllcIncR b IH 17.61 -2.2 -5.9 +2.7 GlbLSCrdtInstl XS 10.29 -1.1 -.6 +1.7/D GlbLSCrdtInvA m XS 10.25 -1.1 -.9 +1.4/D GlbLSCrdtInvC m XS 10.01 -1.2 -1.6 +.7/E HYBdInstl HY 7.37 -2.1 -.6 +6.1/B HYBdInvA m HY 7.37 -2.0 -.9 +5.8/B HYBdInvC m HY 7.38 -2.2 -1.5 +5.0/C HYBdK HY 7.37 -2.1 -.5 +6.2/B HYBdSvc b HY 7.37 -2.1 -.8 +5.8/B HYMuniInstl HM 9.40 -.1 +.8 +4.1 HighEqIncIns LV 26.42 -2.7 -.9 +7.1/D HighEqIncInvA m LV 22.60 -2.6 -1.1 +6.8/D HighEqIncInvC m LV 15.09 -2.8 -1.8 +6.0/E HthSciOpIns SH 62.66 -2.8 +11.6 +10.5/A HthSciOpInvA m SH 59.70 -2.9 +11.3 +10.2/A HthSciOpInvC m SH 52.29 -2.9 +10.6 +9.4/A InProtBdInstl IP 10.19 ... -2.4 +1.3 InProtBdInvA m IP 9.95 -.1 -2.7 +1.0 InProtBdInvC m IP 9.62 -.2 -3.3 +.3 IntlDivIns FB 27.21 -1.1 -10.5 +1.3/E IntlDivInvA m FB 25.43 -1.2 -10.7 +1.0/E IntlInstl FB 14.90 -3.7 -16.1 +2.5/C IntlInvA m FB 14.56 -3.8 -16.3 +2.2/D IntlInvC m FB 13.51 -3.8 -16.9 +1.2/E LCFocGrIns LG 11.28 -6.6 +5.7 +13.4/A LCFocGrInvA m LG 10.36 -6.7 +5.5 +13.0/A LCFocGrInvC m LG 7.65 -6.7 +4.7 +12.1/A LPDyn2020Instl TE 15.19 -1.9 -2.6 +5.0 LPDyn2020InvA m TE 13.96 -1.9 -2.8 +4.7 LPDyn2030Instl TH 13.43 -2.5 -2.9 +6.4 LPDyn2030InvA m TH 12.90 -2.5 -3.1 +6.1 LPDyn2040Instl TJ 16.82 -3.1 -3.9 +7.3 LPDyn2040InvA m TJ 15.36 -3.1 -4.1 +7.0 LatinAmerInstl LS 47.66 -3.4 -4.6 +10.6 LatinAmerInvA m LS 46.97 -3.5 -4.8 +10.2 LngHrznEqInstl WS 12.80 -2.9 -1.8 +4.2 LngHrznEqInvA m WS 12.77 -2.9 -2.1 +3.9 LowDurBdInstl CS 9.43 +.1 +.7 +1.5 LowDurBdInvA m CS 9.43 +.1 +.4 +1.2 LowDurBdInvC m CS 9.43 ... -.3 +.4 LowDurBdK CS 9.42 +.1 +.6 +1.5 ManagedIncK XY 9.74 -.6 +.2 +4.7/A MidCapDivIns MV 17.51 -3.6 -1.8 +8.2 MidCapDivInvA m MV 16.69 -3.6 -2.1 +7.9 MidCpGrEqInstl MG 24.10 -5.5 +6.9 +13.7/A MidCpGrEqInvA m MG 20.93 -5.6 +6.6 +13.4/A MidCpGrEqInvC m MG 16.44 -5.6 +6.0 +12.6/A NJMuniBdInstl MJ 10.83 +.4 -.3 +2.9 NJMuniBdInvA m MJ 10.84 +.4 -.5 +2.7 NYMuniOppsInstl MN 11.15 +.4 +.5 +3.4 NYMuniOppsInvA m MN 11.16 +.5 +.3 +3.1 NYMuniOppsInvA1 b MN 11.16 +.5 +.5 +3.3 NYMuniOppsInvC m MN 11.15 +.4 -.4 +2.3 NatrlResTrInstl SN 28.64 -7.5 -12.8 +2.3 NatrlResTrInvA m SN 27.14 -7.5 -13.0 +2.1 NtnlMnInstl MI 10.57 +.6 -.7 +1.9 NtnlMnInvA m MI 10.58 +.5 -.9 +1.8 NtnlMnInvC m MI 10.58 +.5 -1.6 +1.0 PAMuniBdInstl MP 10.71 +.4 -.6 +2.2 PAMuniBdInvA m MP 10.73 +.4 -.8 +2.0 ShrtTrmMuniIns MS 10.05 +.1 +1.0 +.6 ShrtTrmMuniInvA m MS 10.06 +.2 +.9 +.4 StrGlbBdIncIns IB 5.74 -.3 -2.3 +3.2 StrGlbBdIncIvA m IB 5.74 -.4 -2.3 +3.0 StrIncOpA m NT 9.63 -.4 -.9 +2.1 StrIncOpC m NT 9.62 -.3 -1.4 +1.4 StrIncOpIns NT 9.63 -.4 -.6 +2.4 StratMuOpIns MI 11.55 +.4 +.9 +3.7 StratMuOpInvA m MI 11.54 +.3 +.6 +3.5 StratMuOpIvC m MI 11.55 +.4 ... +2.7 TactOppsInstl AM 15.34 -.1 +6.5 +4.2/A TactOppsInvA m AM 15.20 -.1 +6.1 +3.9/A TechOppsInstl ST 26.14 -7.7 +2.8 +18.4/A TechOppsInvA m ST 24.28 -7.7 +2.5 +18.1/A TechOppsInvC m ST 20.61 -7.7 +1.8 +17.2/A TtlRetInstl CI 11.08 +.3 -2.5 +1.6 TtlRetInvA m CI 11.09 +.2 -2.7 +1.2 TtlRetInvC m CI 11.08 +.2 -3.4 +.6 TtlRetR b CI 11.09 +.2 -3.0 +1.0 USGovtBdInstl GI 9.99 +.8 -1.4 +.7 USGovtBdInvA m GI 10.02 +.8 -1.6 +.4 USMortgInstl CI 9.80 +.6 -1.0 +1.5/CBogle Investment ManSmCpGrInstl SB 29.08 -6.7 -6.9 +8.2/CBoston PartnersLSEqInstl LO 19.99 -2.6 -10.3 +3.2/C SmCpValIIInstl SV 24.20 -3.2 -7.8 +7.2/C SmCpValIIInv b SV 23.13 -3.2 -8.0 +7.0/CBoston TrustAsstMgmt AL 48.11 -.9 +2.6 +8.7/A Eq LB 24.39 -1.4 +3.2 +10.9/ABragg Capital TrustQueensRdSmCpVal SV 26.75 +1.1 -1.5 +5.8/D QueensRdVal LV 23.48 -.3 +.9 +10.9/ABrandesIntlEqI FV 16.57 -2.6 -5.4 +3.9/ABridgesInvm LG 61.19 -6.0 +1.3 +8.5/DBridgewayAggresivInvs1 MB 63.41 -7.1 -15.8 +4.8/D BlueChip35Idx LB 15.03 -3.0 +3.2 +10.7/A SmCpGr SG 27.29 -3.8 -1.3 +10.1/C SmCpVal SV 25.89 -6.7 -2.4 +8.1/B UltraSmCo SV 28.75 -7.1 -4.9 +3.1/E UltraSmCoMkt d SB 13.61 -6.3 -4.6 +8.8/BBright RockMidCpGrInstl MG 17.09 +.4 -.7 +9.9/B QualLgCpInstl LB 16.43 -1.0 -.1 +7.7/DBroadviewOpp SB 27.93 -4.1 -1.4 +7.2/DBrookeld InvestmenGlbLtdInfrasI XO 11.93 -3.2 -3.6 +4.7/D GlbLtdInfrasY XO 11.92 -3.2 -3.7 +4.7/D GlbLtdRlEsttI GR 12.49 +2.0 -3.6 +3.8/CBrown AdvisoryFlexEqIns d LG 21.10 -4.3 +1.6 +10.3/B GrEqInstl d LG 22.74 -3.6 +8.4 +10.5/B GrEqInv d LG 22.52 -3.6 +8.3 +10.3/B IntermIncInv d CI 10.27 +.4 -.7 +1.3/C MrylndBdInv d SI 10.38 +.3 +.2 +1.6/A SmCpFdmtlValIns d SB 27.17 -2.9 -4.5 +8.3/C SmCpGrInv d SG 18.93 -5.0 +1.9 +9.0/D SmrstEmMktsIns d EM 9.04 +.4 -19.6 +2.6/EBrown Cap MgmtSmCoInv b SG 93.08 -7.2 +4.3 +13.1/ABruceBruce MA 522.11 -1.3 -.6 +4.5/DBuffaloDiscv MG 23.60 -3.5 -2.6 +8.6/C EmergOpps SG 15.63 -5.7 +.1 +11.9/B FlexInc AL 15.07 -3.2 -1.0 +6.5/B Gr LG 29.86 -5.3 +2.5 +8.8/D HY HY 10.72 -1.2 -.3 +3.7/E LgCp LG 29.50 -4.2 +1.6 +10.1/C MidCp MG 13.08 -4.0 -3.9 +3.7/E SmCp SG 15.01 -6.6 +2.4 +10.5/CCG Capital MarketsCorFI CI 7.73 +.4 -2.4 +1.4/C EmMktsEqInvms EM 13.34 +.8 -17.8 +6.7/B IntlEq FB 11.48 -3.1 -11.6 +3.2/B IntlFI IB 7.83 ... +1.3 +3.5/A LgCpEq LG 19.52 -3.5 +.5 +8.3/D MuniBdInvms ML 9.01 +1.0 -1.4 +1.3/D SmMidCpEq SG 20.10 -3.8 -3.2 +5.7/ECGMFoc LB 44.77 -6.2 -16.1 +3.3/E Mut AL 28.28 -2.9 -8.4 +3.9/E Rlty LB 27.12 -2.1 -15.0 +4.1/ECIBCAtDipEqInstl LB 20.39 -3.3 +6.4 +11.1/ACMAdvsFI CS 10.96 -.6 -.9 +2.3/ACRMMidCpValInstl MB 21.95 -1.6 +.7 +10.3/A SmCpValInstl SB 18.63 -1.8 -5.9 +9.2/B SmCpValInv SB 16.14 -1.8 -6.1 +9.0/BCalamosCnvrtA m CV 17.84 -1.8 +2.1 +6.6/C CnvrtC m CV 17.65 -1.8 +1.4 +5.8/D CnvrtInstl CV 15.99 -1.8 +2.3 +6.8/C EvolvingWldGrI EM 12.72 -1.4 -17.0 +1.3/E GlbGrIncA m IH 8.84 -3.2 -6.3 +3.5/D GlbGrIncC m IH 7.85 -3.1 -6.9 +2.7/E GlbGrIncI IH 9.10 -3.2 -6.1 +3.7/D GrA m LG 32.09 -5.8 -1.2 +6.1/E GrC m LG 20.33 -5.8 -1.8 +5.3/E GrIncA m AL 31.90 -3.5 +.4 +7.3/A GrIncC m AL 32.04 -3.5 -.2 +6.4/B GrIncInstl AL 30.67 -3.5 +.6 +7.5/A GrInstl LG 42.12 -5.8 -.9 +6.3/E IntlGrA m FG 17.52 -6.1 -18.1 +1.6/E IntlGrInstl FG 17.95 -6.1 -18.0 +1.9/D MktNetrlIncA m NE 13.46 -.5 +2.5 +3.8/A MktNetrlIncC m NE 13.66 -.6 +1.8 +3.0/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 247,729 -4.1 +.8 +10.3/A NL Vanguard TtlSMIdxAdmrl LB 199,057 -3.9 +.4 +9.9/A NL Vanguard TtlSMIdxInv LB 127,316 -3.9 +.3 +9.8/B NL Vanguard TtInSIdxInv FB 126,316 -2.1 -11.3 +2.0/B NL Vanguard TtlSMIdxIns LB 119,661 -3.9 +.4 +9.9/A NL Vanguard InsIdxIns LB 116,372 -4.1 +.8 +10.3/A NL Vanguard InsIdxInsPlus LB 101,648 -4.1 +.8 +10.3/A NL Vanguard TtInSIdxInsPlus FB 94,240 -2.1 -11.3 +2.1/B NL Fidelity Contrafund LG 91,385 -6.9 +.7 +10.8/B NL Vanguard TtBMIdxAdmrl CI 85,528 +.4 -2.0 +2.0/C NL Fidelity 500IdxInsPrm LB 84,712 -4.1 +.8 +10.3/A NL Vanguard WlngtnAdmrl MA 84,654 -.8 -.4 +7.3/A NL American Funds GrfAmrcA m LG 84,292 -5.2 +.9 +10.6/B 5.75 American Funds IncAmrcA m AL 71,244 -.9 -2.3 +5.9/B 5.75 Dodge & Cox Stk LV 70,025 -2.6 +.7 +9.6/A NL Vanguard TtInSIdxAdmrl FB 65,361 -2.1 -11.3 +2.0/B NL American Funds AmrcnBalA m MA 64,287 -1.3 -.4 +7.2/A 5.75 American Funds CptlIncBldrA m IH 63,345 -1.1 -5.2 +4.0/A 5.75 American Funds InvCAmrcA m LB 59,642 -3.9 -2.2 +9.0/C 5.75 Vanguard PrmCpAdmrl LG 56,951 -3.4 +3.6 +13.4/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltShrtNA100Inv BM NL 19.20 +15.0 888-776-3637 Rydex IvNAS1002xStrC m BM 1.00 31.39 +14.7 800-820-0888 Rydex IvNAS1002xStrH b BM NL 35.77 +14.7 800-820-0888 ProFunds UltBearInv BM NL 25.21 +7.8 888-776-3637 Rydex IvDynSP500H b BM NL 43.23 +7.8 800-820-0888 Rydex IvDynSP500C m BM 1.00 37.65 +7.7 800-820-0888 Rydex IvNAS100StrInv BM NL 62.23 +7.2 800-820-0888 Rydex IvNAS100StrC m BM 1.00 51.41 +7.1 800-820-0888 Franklin Templeton IndiaGrA m EI 5.50 13.01 +7.0 800-632-2301 Franklin Templeton IndiaGrAdv EI NL 13.38 +7.0 800-632-2301 Hussman StratGr d NE NL 6.61 +6.6 800-487-7626 Fidelity Select Automotive CD NL 33.12 +6.0 800-544-8544 Eaton Vance GreaterIndiaA m EI 5.75 30.60 +5.8 800-262-1122 Eaton Vance GreaterIndiaC m EI 1.00 26.42 +5.8 800-262-1122 Eaton Vance GreaterIndiaB m EI 5.00 26.62 +5.7 800-262-1122 Baron FocedGrInstl MG NL 17.43 +4.7 800-442-3814 Baron FocedGrRetail b MG NL 17.07 +4.7 800-442-3814 Matthews IndiaInv EI NL 29.48 +4.5 800-789-2742 Nile AfrcFrntrEmrA m MQ 5.75 10.69 +4.5 877-682-3742 Nile AfrcFrntrEmrIns d MQ NL 10.84 +4.5 877-682-3742 By 4-Week Percent Return Copley Copley d LV NL 106.22 +20.1 877-881-2751 Fidelity Select MedTech&Devcs SH NL 50.15 +19.3 800-544-8544 Fidelity Select HealthCareSvcs SH NL 101.24 +19.1 800-544-8544 Jacob MicroCpGrInstl d SG NL 16.26 +18.8 888-522-6239 Jacob MicroCpGrInv m SG NL 14.90 +18.5 888-522-6239 Wasatch UlGr d SG NL 24.01 +17.1 800-551-1700 Jacob SmCpGrInstl d SG NL 24.55 +16.2 888-522-6239 Morgan Stanley InsMidCpGrI MG NL 19.23 +14.3 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 16.26 +13.9 800-548-7786 Virtus InvtvGrStkIns LG NL 23.54 +13.7 888-784-3863 Fidelity Advisor SeriesGrOpps LG NL 14.46 +13.5 877-208-0098 Fidelity Advisor HealthCareI SH NL 52.32 +13.2 877-208-0098 Oppenheimer Rocheste NewJerseyMnA m MJ 4.75 9.21 +13.2 800-225-5677 Fidelity Select HealthCare SH NL 24.40 +13.1 800-544-8544 Fidelity Advisor HealthCareA m SH 5.75 48.15 +12.9 877-208-0098 Oppenheimer Rocheste NewJerseyMnC m MJ 1.00 9.23 +12.7 800-225-5677 Fidelity Advisor HealthCareM m SH 3.50 45.00 +12.6 877-208-0098 Baron FocedGrInstl MG NL 17.43 +12.3 800-442-3814 Oppenheimer Rocheste ShrtDurHYMuniA m HM 2.25 4.40 +12.3 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 49

MktNetrlIncIns NE 13.31 -.5 +2.8 +4.1/ACalvertBalA m MA 31.43 -1.9 +.3 +5.8/B BalC m MA 30.40 -1.9 -.3 +5.0/D BdA m CI 15.59 +.3 -1.4 +2.1/A EqA m LG 46.54 -.7 +8.5 +11.1/B EqC m LG 27.22 -.8 +7.8 +10.3/B IncA m TW 15.59 -.8 -3.5 +2.7/C IntlEqA m FB 16.10 -.7 -8.5 +1.2/E MdCpA m MB 32.31 -1.3 +2.5 +5.2/D RspMuniIncA m MI 15.46 +.6 -.8 +1.6/B ShrtDurIncA m CS 15.73 -.3 +.2 +1.7/B USLCCrRspnbIdxA m LB 22.37 -3.5 +.6 +9.3/CCambiarGlblUltrFcsInv d WS 17.22 -3.7 -13.2 -2.4/E IntlEqInv d FB 24.67 -3.5 -13.2 +1.1/E OppInstl LV 22.50 -2.4 -5.3 +6.7/E OppInv LV 22.54 -2.4 -5.5 +6.4/E SmCpInstl d SB 18.74 -3.0 -4.0 +4.3/E SmCpInv d SB 18.30 -3.0 -4.1 +4.1/ECarillonClVtCptlApprA m LG 40.66 -6.9 -3.2 +9.3/C EagleGrIncA m LV 21.36 -1.6 +3.1 +11.3/A EagleGrIncC m LV 20.44 -1.6 +2.4 +10.4/A EglMidCpGrA m MG 54.51 -5.2 -1.2 +10.4/B EglMidCpGrC m MG 43.27 -5.3 -1.8 +9.6/C EglSmCpGrA m SG 57.58 -4.2 -3.4 +8.4/D EglSmCpGrC m SG 42.47 -4.3 -4.0 +7.7/E ReamsCore+BdI CI 30.60 +1.0 -1.9 +1.3/C ReamsCoreBdI CI 11.08 +.9 -1.1 +1.5/C ReamsUnconsBdI NT 11.46 +.6 -1.2 +1.7/D ScoutIntlI FB 18.82 -4.1 -12.3 +3.8/B ScoutMdCpI MB 18.14 -4.5 -4.6 +11.4/A ScoutSmCpI SG 26.84 -2.0 +3.4 +14.7/ACausewayIntlValInstl d FV 15.03 -3.2 -13.2 +2.8/B IntlValInv d FV 14.90 -3.2 -13.4 +2.6/BCenter Coast CapitalBrkdMLPFocA m LP 6.51 -8.1 -3.5 +.4/C BrkdMLPFocC m LP 5.97 -8.0 -4.1 -.3/DChamplainSmCoAdv b SG 20.82 -4.1 +4.6 +12.8/ACity National RochdaCorpBdServicing CS 10.14 +.1 -.4 +1.0/C DivIncN b LV 38.95 +.1 -1.2 +6.6/EClearBridgeAggresivGrA m LG 201.52 -5.0 -.9 +5.5/E AggresivGrC m LG 160.83 -5.1 -1.5 +4.8/E AggresivGrI LG 222.81 -5.0 -.6 +5.9/E AggresivGrIS LG 225.26 -5.0 -.6 +6.0/E AllCpValA m LV 13.67 -2.6 -6.0 +7.8/C AllCpValC m LV 11.74 -2.7 -6.5 +7.1/D ApprecA m LB 24.30 -2.3 +3.0 +9.6/B ApprecC m LB 23.32 -2.3 +2.4 +8.8/C ApprecI LB 24.19 -2.3 +3.2 +9.9/B ApprecIS LB 24.28 -2.2 +3.3 +10.0/B ApprecR b LB 24.19 -2.3 +2.7 +9.3/C CBIntlSmCpI FA 15.60 -2.9 -18.4 +2.2/D DivStrat1 LB 23.36 -.9 +.4 +10.5/A DivStratA m LB 23.35 -.9 +.2 +10.2/A DivStratC m LB 23.00 -1.0 -.5 +9.4/C DivStratI LB 23.96 -.9 +.4 +10.5/A IntlGrC m FG 37.59 -2.4 -6.2 +6.6/A IntlGrI FG 43.54 -2.3 -5.4 +7.6/A IntlValA m FV 9.74 -3.8 -17.6 +.6/E IntlValIS FV 9.81 -3.7 -17.3 +1.0/D LgCpGrA m LG 42.08 -3.6 +3.5 +10.8/B LgCpGrC m LG 33.76 -3.7 +2.9 +10.0/C LgCpGrI LG 46.70 -3.6 +3.8 +11.1/B LgCpValA m LV 32.28 -1.6 -1.8 +7.2/D LgCpValC m LV 31.32 -1.6 -2.5 +6.4/E LgCpValI LV 32.23 -1.5 -1.6 +7.6/D MidCpA m MB 31.42 -2.7 -6.0 +4.0/E MidCpC m MB 25.02 -2.8 -6.6 +3.3/E MidCpI MB 34.94 -2.6 -5.7 +4.4/E MidCpIS MB 35.27 -2.6 -5.6 +4.5/D SmCpC m SG 39.05 -2.7 +1.5 +11.4/B SmCpGrA m SG 36.14 -5.7 +10.1 +12.3/B SmCpGrI SG 38.58 -5.7 +10.4 +12.7/A SmCpGrIS SG 38.99 -5.7 +10.6 +12.8/A SmCpGrR b SG 35.21 -5.8 +9.9 +12.0/B SmCpI SG 61.99 -2.6 +2.3 +12.6/A SmCpValA m SV 17.84 -2.8 -10.4 +5.5/E TactDivIncA m MV 16.06 -2.6 -1.0 +5.2/D TactDivIncC m MV 15.23 -2.7 -1.6 +4.4/E TactDivIncI MV 16.18 -2.6 -.8 +5.5/D ValTrustC m LB 74.47 -3.8 -6.9 +5.5/E ValTrustI LB 89.80 -3.7 -6.1 +6.5/EClermontCLSGrandIncN CA 10.87 -2.2 -4.3 +4.1/CClipperClipper LB 108.79 -5.4 -6.1 +7.6/DCohen & SteersDivVal,IncInstl LB 13.71 -2.6 -2.3 +9.1/C GlbInfras,IncI XO 18.52 -.5 -1.0 +7.4/A GlbRltys,IncA m GR 51.86 +1.1 -1.4 +4.8/B GlbRltys,IncC m GR 51.41 +1.0 -2.0 +4.1/C GlbRltys,IncI GR 52.17 +1.1 -1.1 +5.1/A InstlRltys SR 42.33 +1.8 +1.3 +5.5/B IntlRltyA m GR 11.40 -.2 -3.7 +5.0/B IntlRltyI GR 11.48 -.2 -3.4 +5.4/A PrfrdScInc,IncA m RR 13.02 -1.5 -3.8 +3.9/C PrfrdScInc,IncC m RR 12.94 -1.6 -4.4 +3.2/E PrfrdScInc,IncI RR 13.05 -1.5 -3.6 +4.2/B RlEsttSecIncA m SR 14.58 +2.4 +.9 +6.0/A RlEsttSecIncC m SR 13.18 +2.3 +.3 +5.3/B RlEsttSecIncIns SR 15.37 +2.4 +1.1 +6.3/A Rltys SR 62.78 +1.8 +1.1 +5.2/BColorado BondSharesATxEx f SI 9.09 +.2 +4.1 +4.5/AColumbiaAMTFrCAIMBIns MF 10.13 +.6 -.3 +1.7/B AMTFrCTIMBIns SI 10.19 +.5 -.3 +1.0/C AMTFrIMBA m MI 10.14 +.5 -.9 +1.3/D AMTFrIMBIns MI 10.15 +.5 -.6 +1.5/C AMTFrMAIMBIns MT 10.20 +.5 -.8 +1.0/C AMTFrNYIMBIns MN 11.50 +.5 -.5 +1.3/B AMTFrORIMBIns SI 11.98 +.6 -.6 +1.2/B AMTFrSCIMBIns SI 9.87 +.6 -.6 +1.3/B AcornA m MG 12.59 -3.2 +1.9 +10.6/B AcornC m MG 6.18 -3.3 +1.3 +9.7/B AcornIns MG 15.10 -3.2 +2.1 +10.9/B AcornIntSelIns FG 26.57 -4.6 -9.2 +7.0/A AcornIntlA m FR 39.11 -4.1 -13.0 +3.1/D AcornIntlIns FR 39.25 -4.1 -12.8 +3.4/D AcornSelA m MG 12.85 -4.5 -5.0 +8.6/C AcornSelIns MG 14.69 -4.5 -4.7 +8.9/C AcornUSAA m SG 12.83 -2.1 +6.2 +11.4/B AcornUSAIns SG 15.72 -2.1 +6.4 +11.7/B BalA m MA 39.96 -2.8 -2.7 +5.2/C BalIns MA 39.90 -2.7 -2.4 +5.4/C BdA m CI 8.14 +.4 -2.6 +1.5/C BdIns CI 8.14 +.4 -2.4 +1.7/B ContrCoreA m LB 24.92 -4.5 -3.0 +7.8/D ContrCoreIns LB 25.14 -4.5 -2.8 +8.1/D ContrCoreV f LB 24.68 -4.5 -3.0 +7.8/D ContrEurpA m ES 6.33 -3.1 -13.5 .../D ConvrtSecsA m CV 19.80 -2.4 +.9 +8.2/A ConvrtSecsIns CV 19.84 -2.4 +1.1 +8.5/A CorpIncA m TW 9.63 -.6 -4.1 +2.7/C CorpIncIns TW 9.63 -.6 -3.9 +2.9/B CptAllcAgrA m AL 12.13 -3.8 -5.0 +6.7/B CptAllcAgrC m AL 11.76 -3.9 -5.7 +5.9/D CptAllcCnsA m XY 9.72 -1.0 -3.0 +2.7/D CptAllcMdAgA m MA 11.82 -3.1 -4.3 +5.9/B CptAllcMdAgC m MA 11.84 -3.2 -4.9 +5.1/C CptAllcMdAgIns MA 11.80 -3.1 -4.1 +6.2/B CptAllcMdCnsA m CA 10.43 -1.6 -3.1 +3.7/C CptAllcModA m CA 10.75 -2.4 -3.8 +5.0/A CptAllcModC m CA 10.65 -2.5 -4.4 +4.2/B DiscpCoreA m LB 12.01 -4.2 +.6 +9.7/B DiscpSmCoreV f SB 6.37 -4.5 -8.5 +2.7/E DivIncA m LV 21.86 -1.8 +.4 +10.5/A DivIncC m LV 21.17 -1.8 -.2 +9.7/A DivIncIns LV 21.89 -1.7 +.6 +10.8/A DivIncV f LV 21.87 -1.8 +.4 +10.5/A DivOppA m LV 9.46 -1.6 ... +8.4/B DivOppC m LV 9.24 -1.7 -.8 +7.6/D EmMktsIns EM 11.01 -1.0 -20.3 +5.9/C FltRtA m BL 9.02 -1.0 +2.9 +5.1/B GlEngNatResA m SN 17.59 -5.8 -10.8 +5.0/B GlEngNatResI SN 17.81 -5.8 -10.6 +5.2/B GlbDivOppA m WS 17.54 -1.9 -8.0 +4.2/E GlbDivOppIns WS 17.61 -1.8 -7.7 +4.5/E GlbEqValA m WS 13.08 -2.8 -4.1 +6.4/C GlbOppsA m IH 13.04 -2.1 -5.0 +5.5/A GlbStratEqA m WS 14.15 -3.9 -6.2 +7.2/B GlbTechGrA m ST 30.48 -7.2 +.9 +16.7/A GlbTechGrC m ST 27.30 -7.3 +.2 +15.9/B GlbTechGrIns ST 31.71 -7.2 +1.1 +17.0/A GrtrChinaA m CH 41.74 +1.7 -18.3 +6.4/C HYBdA m HY 2.78 -2.0 -2.2 +4.4/E HYMuniA m HM 10.29 +.2 +.9 +3.1/C HYMuniIns HM 10.29 +.2 +1.1 +3.3/C IncBuilderA m XY 11.47 -.6 -1.1 +4.7/A IncOppsA m HY 9.35 -1.7 -2.0 +4.2/E InfProtSecsA m IP 8.86 -.4 -2.4 +2.6/A LgCpEnhCoreA b LB 23.69 -4.0 +.3 +10.1/B LgCpEnhCoreIns LB 23.68 -4.0 +.6 +10.4/A LgCpGrA m LG 39.88 -6.8 +.5 +8.7/D LgCpGrC m LG 33.30 -6.8 -.2 +7.9/E LgCpGrIIIA m LG 16.87 -6.8 +.3 +8.5/D LgCpGrIIIC m LG 11.84 -6.8 -.3 +7.7/E LgCpGrIIIIns LG 18.22 -6.8 +.5 +8.8/D LgCpGrIns LG 41.46 -6.7 +.7 +8.9/D LgCpGrV f LG 39.53 -6.7 +.5 +8.7/D LgCpIdxA b LB 48.36 -4.1 +.4 +10.0/B LgCpIdxIns LB 48.69 -4.1 +.6 +10.3/A LgCpValA m LV 13.81 -2.3 -4.2 +7.7/D LmtDurCrdtA m CS 9.60 -.1 -.4 +1.9/A MNTxExmptA m SM 5.27 +.5 -1.4 +1.6/B MidCapGrA m MG 25.49 -2.9 +.1 +7.2/D MidCapGrIns MG 27.25 -2.9 +.4 +7.5/D MidCapIdxA b MB 15.94 -2.2 -2.9 +9.3/A MidCapIdxIns MB 15.89 -2.2 -2.7 +9.6/A QualityIncA m CI 5.28 +1.1 -.5 +1.5/C RlEstateEqA m SR 13.09 +1.1 -1.5 +3.6/D RlEstateEqIns SR 13.13 +1.1 -1.2 +3.8/D S/MCpValA m SV 9.35 -3.3 -7.8 +5.4/E STBdA m CS 9.84 -.1 +.1 +.7/D STBdIns CS 9.82 ... +.2 +.9/D STBdIns3 CS 9.82 ... +.3 +1.0/C STMuniBdA m MS 10.25 +.1 +.6 +.6/D STMuniBdIns MS 10.25 +.2 +.8 +.8/C SelGlbEqA m WS 13.01 -1.8 +.9 +9.1/A SelIntlEqA m FG 12.85 -2.7 -11.7 +.5/E SelIntlEqIns FG 13.13 -2.7 -11.5 +.8/E SelLgCpEqA m LB 13.88 -4.4 -.7 +10.2/A SelLgCpEqIns LB 13.80 -4.4 -.5 +10.5/A SelLgCpGrA m LG 14.52 -7.9 -2.1 +6.4/E SelLgCpGrIns LG 15.02 -7.9 -1.8 +6.7/E SelLgCpValA m LV 24.82 -4.1 -5.4 +10.2/A SelLgCpValC m LV 22.64 -4.2 -6.0 +9.3/B SelM/CValA m MV 12.00 -4.3 -6.6 +5.6/D SelM/CValInstl MV 12.04 -4.2 -6.3 +5.9/D SelSmCpValA m SB 16.95 -4.3 -6.1 +4.4/E SlgCmsInfoA m ST 68.08 -5.2 -3.8 +13.8/C SlgCmsInfoC m ST 46.80 -5.3 -4.5 +12.9/D SlgGlbTechA m ST 37.38 -5.1 -4.9 +13.8/C SlgGlbTechC m ST 28.77 -5.1 -5.5 +13.0/D SmCpGrIA m SG 18.69 -4.8 +2.6 +13.3/A SmCpGrIIns SG 19.86 -4.8 +2.8 +13.6/A SmCpIdxA b SB 24.52 -2.5 +.8 +11.5/A SmCpIdxIns SB 24.71 -2.5 +1.1 +11.8/A SmCpValIA m SV 37.83 -1.5 -7.5 +9.8/A SmCpValIIA m SV 15.95 -3.1 -7.7 +6.4/D SmCpValIIIns SV 16.23 -3.0 -7.5 +6.7/D SmCpValIIns SV 42.19 -1.5 -7.3 +10.0/A StratIncA m NT 5.78 -.4 -1.3 +3.8/B StratIncC m NT 5.78 -.4 -2.1 +3.0/C StratIncIns NT 5.69 -.4 -1.1 +4.1/B StratMuniIncA m ML 3.90 +.3 -1.0 +2.6/B StrtCAMuIncA m MC 7.39 +.5 -1.0 +2.0/C StrtCAMuIncInst MC 7.39 +.3 -.7 +2.2/B StrtNYMuIncA m MY 7.14 +.4 -1.4 +1.7/C ThermostatA m XY 14.33 -.5 -.7 +2.7/D ThermostatC m XY 14.34 -.6 -1.4 +1.9/E ThermostatIns XY 14.16 -.4 -.5 +2.9/D TtlRetBdA m CI 8.72 +.5 -1.5 +2.1/A TtlRetBdIns CI 8.72 +.6 -1.3 +2.3/A TxExmptA m ML 13.06 +.4 -.8 +1.9/C TxExmptC m ML 13.05 +.3 -1.5 +1.2/E TxExmptIns ML 13.06 +.3 -.6 +2.1/B USTrsIdxIns GI 10.67 +.9 -1.7 +.4/CCommerceBd CI 19.06 +.2 -2.0 +2.0/B Gr LG 33.67 -4.1 +3.4 +12.4/A KansasTFIntrmBd SI 18.84 +.7 -.8 +1.2/B MidCpGr MG 40.05 -1.2 +1.4 +10.9/B MssrTFIntrmBd SI 18.94 +.8 -.8 +1.5/A NtnlTFIntrmBd MI 19.02 +.7 -1.0 +1.5/C ShrtTrmGovt GS 16.75 +.4 +.1 +.5/B Val LV 31.41 -.9 +1.6 +10.4/ACommunity ReinvestQlfdInvm b GI 10.17 +.4 -1.6 +.3/CConvergenceCorPlusInstl LB 19.23 -4.4 +2.7 +9.3/CCopeland Capital ManRkMgdDivGrI d LB 14.56 -3.1 +5.6 +9.6/BCopleyCopley d LV 106.22 +.7 +20.1 +15.3/ACredit SuisseCmdtyRetStratA m BB 4.65 -3.1 -4.8 +1.5/C CmdtyRetStratI BB 4.76 -3.1 -4.5 +1.7/C FltngRtHiIncA m BL 6.80 -.8 +2.4 +4.8/C FltngRtHiIncC m BL 6.82 -.8 +1.7 +4.1/DCrossmark StewardS/MCpEnhIdxA b SB 15.35 -2.6 -2.8 +9.4/BCullenHiDivEqInstl d LV 18.10 -1.1 +.1 +8.8/B HiDivEqRetail m LV 18.09 -1.1 -.1 +8.5/BCutlerEq LV 19.89 -.6 -2.6 +9.2/BDFAAsiaPacSmCoIns PJ 20.90 -2.3 -12.4 +6.8/C CAInTmMnBdIns MF 10.37 +.3 +.2 +.9/D CASTMnBdIns SS 10.24 +.1 +.8 +.7/C CSTGEIntlScCrEq FB 8.74 -3.9 -13.5 +4.4/A CSTGEUSSclCrEq2 MB 16.83 -3.4 -3.3 +9.6/A CntnntlSmCIns ES 23.47 -5.7 -16.3 +6.8/A EMktCorEqI EM 19.45 +1.0 -14.9 +7.3/A EMktSCInstl EM 19.50 +1.5 -17.6 +6.1/B EmMktsII EM 25.26 +.7 -13.3 +7.9/A EmMktsInstl EM 26.02 +.7 -13.4 +7.7/A EmMktsSocialCor EM 12.55 +.7 -14.6 +7.9/A EmMktsValInstl EM 27.44 +.4 -11.1 +10.2/A EnhUSLgCoInstl LB 12.75 -4.1 -.4 +9.9/B FvYrGlbFIIns IB 10.92 +.4 +.9 +1.5/D GlbAllc2575Ins XY 13.24 -.6 -1.0 +3.2/C GlbAllc6040Ins MA 17.36 -1.8 -3.1 +5.8/B GlbEqInstl WS 21.72 -3.3 -5.5 +8.2/A GlbRlEsttSec GR 10.94 +1.8 -.1 +5.3/A InProtSecIns IP 11.28 +.3 -2.2 +1.5/B IntlCorEqIns FB 12.45 -3.9 -12.9 +4.9/A IntlLgCpGr FG 11.73 -2.9 -9.4 +3.7/C IntlRlEsttScIns GR 4.92 -.4 -5.4 +3.1/D IntlSclCrEqInst FB 11.99 -4.0 -12.8 +5.0/A IntlSmCoInstl FQ 17.99 -5.1 -14.9 +5.6/B IntlSmCpGr FR 13.52 -5.3 -13.7 +5.9/B IntlSmCpValIns FA 18.70 -5.7 -18.2 +4.1/B IntlSstnbtyCor1 FB 9.62 -3.4 -11.5 +4.3/A IntlValIII FV 14.87 -3.4 -12.3 +5.0/A IntlValInstl FV 17.54 -3.4 -12.5 +4.9/A IntlVctrEqIns FA 11.50 -4.6 -14.2 +5.2/B ItmGovtFIIns GI 11.95 +.9 -1.6 +.5/B ItmTExtnddQlIns TW 10.11 -.1 -3.7 +1.8/E ItmTMnBdIns MI 9.98 +.5 ... +.8/E JapaneseSmCoIns JS 25.26 -5.1 -13.3 +8.5/B LgCpIntlInstl FB 21.11 -2.9 -10.0 +4.2/A OneYearFIInstl UB 10.26 +.2 +1.4 +1.0/D RlEsttSecInstl SR 34.97 +2.9 +2.4 +6.2/A STGovtInstl GS 10.41 +.5 ... +.4/C STMuniBdInstl MS 10.12 +.2 +.8 +.7/C ShTrmExQtyI CS 10.69 +.2 +.5 +1.5/B SlvLyHdgGlEqIns WS 15.55 -2.7 -6.6 +7.7/B SlvlyHdgGlFIIns IB 9.61 +.2 +1.2 +2.4/B TAUSCorEq2Instl MB 17.56 -3.6 -2.3 +9.5/A TAWexUSCrEqIns FB 10.08 -2.5 -13.4 +5.4/A TMdIntlVal FV 14.45 -3.3 -12.4 +4.8/A TMdUSEq LB 28.78 -4.2 +.2 +10.2/A TMdUSMktwdVl LV 29.70 -2.7 -2.7 +8.9/B TMdUSMktwdVlII LV 27.67 -2.7 -2.5 +9.1/B TMdUSSmCp SB 42.27 -2.7 -3.6 +8.7/B TMdUSTrgtedVal SV 34.85 -2.5 -6.5 +7.0/C TwYrGlbFIIns IB 9.97 +.3 +1.3 +1.0/E TwoYrFIInstl CS 9.93 +.3 +1.2 +1.0/D TwoYrGovtInstl GS 9.74 +.3 +.9 +.6/B USCorEq1Instl LB 22.32 -3.9 -1.1 +10.1/B USCorEqIIInstl MB 20.88 -3.6 -2.3 +9.5/A USLgCo LB 20.62 -4.0 +.8 +10.4/A USLgCpGrInstl LG 19.37 -4.1 +2.4 +11.5/A USLgCpValII LV 17.75 -2.6 -3.7 +9.8/A USLgCpValIII LV 25.62 -2.6 -3.7 +9.8/A USLgCpValInstl LV 37.10 -2.6 -3.8 +9.7/A USMicroCpInstl SB 21.58 -2.9 -1.7 +10.1/A USSmCpGrInstl SG 17.90 -2.9 -3.6 +8.3/D USSmCpInstl SB 34.53 -3.0 -3.3 +8.6/C USSmCpValInstl SV 35.99 -2.8 -4.6 +7.8/B USSocialCorEq2 MB 15.56 -3.5 -2.4 +9.7/A USSstnbtyCor1 LB 20.86 -4.2 -.4 +10.3/A USTrgtedValIns SV 23.30 -2.6 -5.7 +7.6/B USTrgtedValR1 SV 23.29 -2.6 -5.8 +7.5/B USVectorEqInstl MV 18.15 -3.2 -4.6 +8.4/B WlexUSGovFIIns IB 10.49 +1.0 +2.1 +3.4/A WlexUSTrgVlIns FA 12.51 -2.6 -16.6 +6.0/A WlexUSVlPrtIns FV 11.12 -2.6 -12.8 +6.0/ADFDentPremGrInv MG 30.83 -2.3 +6.2 +12.1/ADavenportCor LG 22.25 -2.3 -.6 +8.1/D EqOpps MG 17.61 -.5 -2.5 +6.3/E ValInc LV 16.10 -2.1 -4.8 +8.0/CDavisApprecIncA m AL 38.44 -2.2 -2.9 +6.5/B ApprecIncY AL 38.63 -2.2 -2.6 +6.8/B FinclA m SF 49.51 -2.8 -4.7 +8.5/B FinclC m SF 40.98 -2.9 -5.3 +7.7/B NYVentureA m LB 28.79 -5.2 -6.7 +7.6/D NYVentureC m LB 25.78 -5.3 -7.4 +6.7/E NYVentureY LB 29.51 -5.1 -6.5 +7.9/D OppA m LG 34.59 -6.0 -6.5 +9.0/D RlEsttA m SR 40.18 +2.2 +2.1 +6.8/A RlEsttY SR 40.75 +2.2 +2.3 +7.1/ADelaware InvCorpBdA m TW 5.45 -.9 -4.5 +2.2/D CorpBdInstl TW 5.45 -.9 -4.2 +2.5/C DiversIncA m CI 8.17 -.2 -3.2 +1.6/C EmMktsA m EM 16.80 -2.0 -16.7 +9.4 ExtnddDrBdA m TW 5.95 -.8 -9.3 +2.6/C ExtnddDrBdInstl TW 5.94 -.8 -9.1 +2.9/B HYOppsA m HY 3.57 -2.2 -2.5 +4.7/D IntlValEqA m FV 13.42 -2.7 -14.1 +2.5/B IntlValEqInstl FV 13.49 -2.7 -14.0 +2.8/B LtdTrmDvrsIncA m CS 8.16 -.2 -1.2 +1.1/C MnstHYMnBdA m SM 10.47 +.4 -1.0 +1.9/A NtnlHYMnBdA m HM 10.66 -.3 -.4 +3.6/B REITA m SR 11.03 +1.8 -1.2 +2.4/E SelGrA m LG 39.19 -2.1 +3.8 +7.5/E SelGrInstl LG 42.74 -2.1 +4.0 +7.8/E SmCpValA m SV 60.23 -2.2 -8.7 +8.2/B SmCpValC m SV 49.67 -2.3 -9.3 +7.4/C SmidCpGrA m SG 23.55 -7.9 +7.5 +11.8/B SmidCpGrC m SG 11.86 -7.9 +6.8 +11.0/B TFArizonaA m SL 11.07 +.2 -.4 +2.1/A TFCaliforniaA x MC 11.72 +.3 -1.1 +2.2/B TFColoradoA m SL 10.88 +.5 -.5 +2.3/A TFIdahoA m SL 11.07 +.5 -.4 +1.7/B TFMnnstA m SM 11.96 +.4 -.9 +1.5/B TFMnnstIntrmA m SM 10.68 +.4 -.8 +1.3/C TFPnsylvnA m MP 7.79 +.3 -.8 +2.0/B TFUSAA x ML 11.17 +.2 -1.0 +2.0/C TFUSAIntermA m MI 11.54 +.1 -.7 +1.5/C USGrA m LG 23.94 -3.0 +1.1 +6.9/E USGrInstl LG 26.15 -3.0 +1.3 +7.2/E ValInstl LV 21.71 -3.0 +2.4 +9.7/A WlthBldrA x MA 13.92 -1.4 -3.1 +4.4/EDeutscheCATxFrIncA m MC 7.27 +.4 -1.4 +1.3/E CATxFrIncS MC 7.26 +.4 -1.1 +1.6/D CROCIEqDivA m LV 58.72 +.1 +3.5 +12.4/A CROCIIntlA m FB 42.76 -2.5 -12.0 +2.0/D CROCIIntlS FB 43.01 -2.4 -11.8 +2.3/D CmnctnsA m SC 25.08 -3.5 -6.6 +2.9/C CorEqA m LB 27.06 -5.1 -.3 +9.1/C CorEqS LB 27.35 -5.0 -.1 +9.5/C CptlGrA m LG 78.46 -6.7 +1.9 +9.3/C CptlGrS LG 79.36 -6.7 +2.1 +9.6/C EAFEEqIdxInstl FB 5.90 -2.6 -10.0 +3.6/B EmMktFixIncS EB 8.62 -1.7 -7.4 +2.4/D EmMktsEqS EM 18.31 +1.2 -11.3 +8.1/A Eq500IdxInstl LB 218.08 -4.1 +.6 +10.2/A Eq500IdxS LB 215.15 -4.1 +.6 +10.1/B GNMAS GI 13.16 +.5 -1.4 +.5/B GlbHiIncInstl HY 6.52 -1.8 -.5 +6.0/B GlbIncBldrA m IH 8.87 -2.5 -4.9 +6.1/A GlbSmCpA m SW 31.43 -6.1 -15.1 +1.0/E GlbSmCpS SW 33.31 -6.0 -14.9 +1.3/E HiCoGlBdS IB 8.76 -.3 -3.8 +1.8/C HiIncA m HY 4.53 -1.7 -.5 +5.7/B HlthWllnssS SH 40.44 -3.2 +7.6 +5.3/C IntlGrS FG 30.88 -2.9 -12.1 +3.0/C IntmTaxFrS MI 11.41 +.5 -.8 +1.1/D LgCpFocGrS LG 45.98 -6.1 +2.3 +9.4/C LtnAmrcEqS LS 24.59 -2.8 -4.8 +13.8/A MATxFrS MT 13.77 +.7 -1.4 +1.5/B MgdMuniBdA m ML 8.78 +.5 -1.6 +1.5/D MgdMuniBdS ML 8.79 +.5 -1.5 +1.6/D MltAstCnsrvAlS CA 12.42 -1.8 -4.3 +2.7/E MltAstGlbAllcS IH 14.74 -2.1 -8.7 +.9/E MltsecIncA m MU 4.30 -1.5 -4.2 +2.1/D NYTxFrIncA m MY 10.26 +.5 -1.5 +1.5/C NYTxFrIncS MY 10.26 +.7 -1.2 +1.7/C RlEsttSecA m SR 20.51 +3.0 +2.4 +5.9/A SP500IdxS LB 30.30 -4.1 +.5 +10.1/B SciandTechA m ST 21.74 -8.9 +1.4 +12.7/D ShrtDurS CS 8.53 -.1 +.7 +1.7/B ShrtTrmMnBdIns MS 9.94 +.2 +.8 +.8/C SmCpCorS SB 30.05 -4.5 -3.4 +8.8/B StratHYTxFrA m HM 11.70 ... -1.8 +2.1/E StratHYTxFrS HM 11.71 ... -1.6 +2.4/E TotRetBdA m CI 10.12 -.5 -3.7 +1.5/C TotRetBdS CI 10.13 -.4 -3.4 +1.8/B WldDivS WS 27.75 -4.0 -8.5 +3.6/EDiamond HillAllCpSelI LB 15.59 -1.3 -3.2 +7.6/D CorpCrdtA m HY 10.98 -.7 +1.3 +6.3/A CorpCrdtI HY 10.95 -.7 +1.6 +6.6/A LgCpA m LV 25.67 -2.3 -2.9 +8.7/B LgCpC m LV 24.16 -2.3 -3.6 +7.9/C LgCpI LV 25.89 -2.3 -2.7 +9.0/B LgCpY LV 25.94 -2.3 -2.6 +9.1/B LngShrtA m LO 25.23 -2.3 -2.1 +3.6/B LngShrtC m LO 22.42 -2.4 -2.7 +2.9/C LngShrtI LO 25.91 -2.3 -1.8 +3.9/B SmCpA m SV 33.42 -1.8 -6.2 +4.5/E SmCpI SV 34.01 -1.7 -5.9 +4.8/E SmCpY SV 34.06 -1.7 -5.8 +4.9/E SmMidCpI MV 21.42 -.9 -4.6 +5.7/DDodge & CoxBal MA 104.46 -1.6 +.2 +8.7/A GlbStk WS 12.97 -2.2 -6.4 +8.5/A Inc CI 13.24 -.2 -1.5 +2.5/A IntlStk FV 40.21 -2.7 -13.2 +3.3/B Stk LV 200.79 -2.6 +.7 +11.9/ADominionImpactBdInv m CI 10.77 +.3 -2.3 +1.5/C ImpactEqInstl d LB 22.44 -2.6 -3.8 +6.2/E ImpactEqInv m LB 22.42 -2.7 -4.2 +5.8/E ImpactIntlEqInv m FV 7.78 -2.5 -12.7 +2.9/BDoubleLineCorFII CI 10.56 +.2 -1.1 +2.3 CorFIN b CI 10.55 +.2 -1.3 +2.1 EmMktsFII EB 10.04 -1.2 -3.3 +5.3/A EmMktsFIN b EB 10.04 -1.2 -3.6 +5.0/A FltngRtI d BL 9.81 -.8 +2.7 +3.7/E FltngRtN m BL 9.82 -.8 +2.4 +3.4/E LowDurBdI CS 9.92 +.1 +1.3 +2.2 LowDurBdN b CS 9.92 +.1 +1.2 +1.9 MltAsstGrA m TV 8.74 -3.1 -6.5 +4.6 MltAsstGrI d TV 8.78 -3.1 -6.3 +4.9 TtlRetBdI CI 10.32 +.6 +.1 +2.0 TtlRetBdN b CI 10.31 +.5 -.1 +1.7DreyfusAMTFMnBdA f MI 13.61 +.4 -1.1 +1.7/B AMTFMnBdZ MI 13.62 +.5 -.8 +1.9/B ActvMidCpA f MB 56.23 -2.6 -8.6 +4.0/E ActvMidCpI MB 56.46 -2.6 -8.4 +4.3/E Apprec,IncInv LB 34.59 -2.9 -1.5 +9.2/C BalOppA f MA 22.73 -2.3 -.4 +6.1/B BdMktIdxInv b CI 9.85 +.4 -2.3 +.8/D BstnCoSmCpValI SB 22.73 -.8 +1.6 +11.3/A BstnCoSmMdCpGrI MG 20.36 -7.4 +3.4 +12.1/A CAAMTFMnBdA f MF 14.43 +.1 -1.4 +1.4/C CAAMTFMnBdZ MF 14.43 +.2 -1.2 +1.6/B ConnecticutA f SI 11.28 +.4 -1.1 +1.0/C CorEqA m LB 17.43 -3.3 -2.1 +8.7/C DiscpStk b LB 36.58 -4.4 +.7 +9.4/C DynTtlRetA f AM 15.07 -.9 -5.1 ... DynTtlRetC m AM 13.94 -.9 -5.8 -.8 DynTtlRetI AM 15.51 -.8 -4.9 +.2 EmMktsA m EM 9.41 +.1 -16.1 +5.8/C GrandInc LG 21.33 -4.9 +1.1 +8.9/D HYA m HY 5.90 -1.9 -1.5 +5.0/C HYI HY 5.90 -2.1 -1.3 +5.2/C HYMuniBdZ b HM 11.96 -.5 +.2 +5.0/A InCorpd LG 11.73 -3.8 +3.0 +8.9/D InsSP500StkIdxI LB 53.15 -4.0 +.7 +10.3/A IntlBdA f IB 14.55 -1.6 -7.1 +1.6/D IntlStkI FG 17.62 -.9 -5.7 +7.0/A IntlStkIdxInv FB 16.11 -2.8 -10.2 +3.2/B IntrmMnBd MI 13.21 +.5 -.9 +1.4/C LgCpEqI LG 21.04 -5.4 -.9 +10.4/B MassachusettsZ MT 11.15 +.5 -1.4 +1.2/C MidCpIdxInvs MB 36.11 -2.2 -2.9 +9.3/A MnBd MI 11.35 +.4 -1.1 +1.8/B MnBdOppA f MI 12.48 +.5 -.9 +1.8/B MnBdOppZ MI 12.48 +.5 -.9 +1.8/B NJMnBd,IncA f MJ 12.54 +.4 -.4 +2.2/C NYAMTFMnBdA f MN 14.30 +.3 -1.9 +1.3/B NYTxExBd MN 14.26 +.3 -1.4 +1.6/A NatrlResA f SN 29.20 -6.9 -8.9 +8.3/A OppcMidCpValA f MB 30.67 -5.7 -8.3 +6.5/C OppcSmCpInv SG 33.72 -4.9 -8.2 +8.9/D PennsylvaniaA f MP 15.67 +.4 -1.2 +2.1/B RsrchGr,IncZ LG 15.11 -6.9 +3.7 +8.8/D SP500Idx LB 54.26 -4.0 +.4 +9.9/B ShrtIntermMnBdD b MS 12.73 +.2 +.4 +.4/E ShrtTrmIncD CS 9.98 -.1 -1.0 +.3/E SmCpStkIdxInvs SB 31.78 -2.5 +.9 +11.3/A StandishGlbFII IB 20.78 -.2 -1.8 +1.4/D StratValA f LV 38.90 -3.6 -3.0 +8.3/C StratValI LV 39.06 -3.6 -2.7 +8.6/B StructMidCpA f MB 28.45 -1.2 -9.5 +5.4/D StructMidCpI MB 29.11 -1.2 -9.2 +5.7/D SustUSEqZ LB 11.30 -4.0 -.3 +7.0/E T/STtlRetBdI MI 22.37 +.4 -.5 +1.6/B TechGrA f ST 48.70 -8.4 -.6 +13.2/D TxMgdGrA m LB 28.57 -3.0 -2.0 +8.4/D USMortgZ b GI 14.33 +.5 -1.4 +.3/C UltraShrtIncZ UB 10.07 +.2 +1.5 +.7/E WldwideGrA f WS 50.90 -2.8 -4.1 +8.2/ADriehausActvInc XS 9.54 -1.2 +.5 +1.8/D EmMktsGrInv d EM 33.54 +.4 -15.4 +6.8/B sEvnDrv AM 10.57 -2.8 -2.0 +3.0/ADupreeMtKntckyTFInc SI 7.50 +.8 -.7 +1.5/A MtKntckyTFSM SS 5.17 +.4 -.5 +.5/D MtNrthCrlnTFInc SI 11.18 +.8 -1.3 +1.4/B MtTnnssTFInc SI 11.07 +.6 -1.2 +1.3/BEPEmMktsSmCoA m EM 10.97 -1.1 -21.5 +3.2/EEaton VanceAMTFreeMuniIncA m ML 8.79 +.3 ... +2.1/C AmtFreeMuniIncI ML 9.60 +.3 +.2 +2.3/B AtlntCptSMIDCA m MG 30.99 -1.1 +1.6 +11.4/A AtlntCptSMIDCI MG 34.22 -1.1 +1.8 +11.6/A BalA m MA 8.95 -2.2 -.3 +5.4/C BalC m MA 8.98 -2.2 -.8 +4.6/D CAMnOpA m MF 10.12 +.6 -.3 +2.0/A CnctctMnIncA m SL 9.83 +.6 ... +1.8/B DivBldrA m LB 14.07 -3.6 -.3 +8.5/D DivBldrC m LB 14.15 -3.6 -.9 +7.7/D DivBldrI LB 14.06 -3.5 ... +8.8/C FltngRtA m BL 9.28 -.8 +3.4 +5.6/A FltngRtAdv b BL 8.98 -.7 +3.5 +5.6/A FltngRtAdvtgA m BL 10.84 -1.0 +3.7 +6.4/A FltngRtAdvtgAdv b BL 10.84 -.9 +3.8 +6.4/A FltngRtAdvtgC m BL 10.82 -1.0 +3.2 +5.9/A FltngRtC m BL 8.97 -.8 +2.8 +4.8/C FltngRtHiIncA m BL 9.32 -1.0 +2.7 +5.6/A FltngRtHiIncAdv b BL 8.76 -1.0 +2.6 +5.5/A FltngRtHiIncC m BL 8.74 -1.0 +1.9 +4.7/C FltngRtHiIncI BL 8.77 -1.0 +3.0 +5.8/A FltngRtInstl BL 8.98 -.7 +3.6 +5.8/A FltngRtMuniIncA m MS 9.83 +.1 +1.3 +1.0/B GlbIncBldrA m IH 8.48 -2.4 -4.4 +4.0/C GlbIncBldrC m IH 8.39 -2.5 -5.1 +3.1/D GlbMcrAbRtA m NT 8.56 -.8 -3.7 +1.3/D GlbMcrAbRtI NT 8.54 -.7 -3.5 +1.6/D GovtOppsA m GS 6.10 +.3 +.5 +.8/A GovtOppsC m GS 6.10 +.4 ... +.1/D GrA m LG 27.55 -6.2 +3.4 +9.3/C GreaterChinaGrA m CH 22.75 +2.2 -10.3 +9.4/A GreaterIndiaA m EI 30.60 +5.8 -16.0 +7.4/B HYMuniIncA m HM 8.70 +.4 ... +3.6/C HYMuniIncC m HM 8.05 +.3 -.7 +2.8/D HiIncOppsA m HY 4.27 -1.8 -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 +5.3/C IncofBostonC m HY 5.42 -1.7 -1.7 +4.4/D IncofBostonI HY 5.42 -1.7 -.6 +5.4/C LgCpValA m LV 19.28 -2.8 +.4 +7.4/D LgCpValC m LV 19.27 -2.9 -.3 +6.6/E LgCpValI LV 19.36 -2.8 +.7 +7.7/C LgCpValR b LV 19.22 -2.8 +.2 +7.2/D MAMnIncA m MT 8.55 +.5 -1.2 +1.3/B MnstMnIncA m SM 9.13 +.7 -1.2 +1.1/C MsrMnIncA m SL 9.12 +.4 +.5 +1.9/A NYMuniIncA m MY 9.74 +.6 -1.2 +1.8/C NYMuniIncC m MY 9.75 +.6 -1.7 +1.1/E NrthCrlnMnIncA m SL 8.69 +.5 -.6 +1.5/C NtnlLtdMtMnIncA m MI 9.61 +.3 -.1 +1.2/D NtnlLtdMtMnIncC m MI 9.01 +.3 -.7 +.4/E NtnlMnIncA m ML 9.59 +.4 +.6 +2.8/A NtnlMnIncC m ML 9.59 +.4 -.1 +2.0/C NtnlMnIncI ML 9.59 +.4 +.8 +3.0/A NwJrsyMnIncA m MJ 8.95 +.5 +.4 +2.3/C OhioMuniIncA m MO 8.65 +.9 -1.1 +1.7/B OregonMuniIncA m SL 8.33 +.5 +.9 +2.2/A PnsylvnMnIncA m MP 8.37 +.4 +.5 +1.6/C ShrtDrGovtIncA m GS 8.20 +.2 +1.9 +1.6/A ShrtDrGovtIncC m GS 8.21 +.2 +1.3 +1.0/A ShrtDrMuniOppsA m MS 9.91 +.2 +1.4 +2.2/A ShrtDrStratIncA m NT 7.15 -.8 -1.0 +2.9/C ShrtDrStratIncC m NT 6.74 -.9 -1.6 +2.1/D SthCrlnMnIncA m SL 8.96 +.5 +.7 +2.0/A TABSShTrmMnBdA m MS 10.18 +.3 -.7 +.3/E TABSShTrmMnBdI MS 10.18 +.4 -.5 +.5/D TxMgdEqAstAlcA m XM 20.04 -3.5 -.5 +7.7/A TxMgdEqAstAlcC m XM 18.53 -3.6 -1.2 +6.9/C TxMgdGlbDivIncA m WS 11.62 -3.1 -6.3 +3.9/E TxMgdGlbDivIncC m WS 11.59 -3.2 -7.0 +3.1/E TxMgdGr10 LG 1137.54 -4.2 +.1 +9.4/C TxMgdGr11A m LG 51.22 -4.2 -.2 +9.0/D TxMgdGr11C m LG 45.72 -4.3 -.8 +8.2/D TxMgdGr12A m LG 22.99 -4.2 -.3 +8.9/D TxMgdGr12C m LG 22.24 -4.3 -1.0 +8.0/D TxMgdMltCpGrA m LG 27.83 -6.6 +3.5 +9.0/D TxMgdSmCpA m SG 25.75 -2.8 +1.7 +10.3/C TxMgdValA m LV 26.65 -2.2 +.8 +8.3/C TxMgdValC m LV 25.46 -2.3 +.1 +7.5/D TxMgdValI LV 26.57 -2.2 +1.0 +8.5/B VrgnMnIncA m SL 7.61 +.4 +.3 +1.8/A WldwideHlthSciA m SH 11.23 -2.0 +9.0 +3.3/D WldwideHlthSciC m SH 11.27 -2.1 +8.3 +2.5/DEdgar LomaxVal LV 15.17 -2.1 +2.1 +11.6/AEdgewoodGrInstl LG 31.13 -7.1 +5.3 +13.2/AElfunDivers MA 17.97 -2.0 -3.4 +4.8/D Inc CI 10.90 +.4 -2.2 +1.6/C IntlEq FG 19.88 -2.7 -12.3 +1.2/E Trusts LG 61.37 -4.2 +1.7 +9.5/C TxExInc ML 11.09 +.6 -.4 +1.9/CEmeraldBnkngFinA m SF 41.52 -4.4 -8.6 +8.3/B GrA m SG 24.79 -6.3 -6.3 +8.3/DEuroPacGoldA m SP 7.38 -5.5 -16.9 +17.4/A IntlDivIncA m FV 7.51 -.4 -9.1 +1.4/D IntlValA m FV 6.72 -3.0 -13.3 +3.7/BEvermoreGlbValInstl d SW 13.10 -6.1 -13.8 +6.3/D FAMEqIncInv MB 31.52 +.8 +5.3 +11.8/A ValInv MG 72.62 -1.4 -1.2 +8.8/CFDPBKCptlApprInvA m LG 13.07 -7.5 +3.0 +8.0 BKEqDivInvA m LV 11.96 -3.9 -1.9 +8.5 BKInstlInvA m FB 11.21 -5.5 -18.2 +.2 BRCorAlpBdInvA m MU 9.69 +.3 -2.9 +1.0FMICommonStk MB 25.98 +.2 -2.3 +8.2/B LgCp LB 21.65 -1.4 +.7 +9.8/BFPACptl MV 32.22 -2.2 -6.0 +1.7/E Crescent d MA 33.36 -2.7 -3.2 +4.9/D NewInc CS 9.90 +.5 +1.8 +2.3/A Paramount WS 21.24 -2.5 -4.3 +9.1/A USVal LB 9.32 -5.8 -4.9 .../EFairholme FundsFcdInc HY 9.87 -.7 -7.0 +4.1/E Fund d LV 15.93 -1.5 -20.9 -5.4/EFederatedAbsRetA f NE 8.49 -1.5 -14.1 -5.9/E AdjstblRtScIns GS 9.62 +.2 +1.2 +.7/B BdA f TW 8.73 -.7 -3.2 +3.4/A BdC m TW 8.79 -.7 -3.8 +2.5/C BdF f TW 8.80 -.7 -3.3 +3.3/B BdInstl TW 8.73 -.7 -3.1 +3.6/A CloverSmValA f SV 23.69 -3.3 -8.6 +6.1/D CloverSmValIns SV 23.81 -3.3 -8.4 +6.4/D CptlIncA f CA 7.55 -2.1 -3.9 +3.6/D CptlIncB m CA 7.56 -2.1 -4.7 +2.8/E CptlIncC m CA 7.55 -2.1 -4.5 +2.8/E CptlIncF f CA 7.54 -2.2 -3.9 +3.6/D CptlIncInstl CA 7.56 -2.0 -3.7 +3.9/C EqInc,IncA f LV 23.83 -3.6 -4.6 +5.6/E EqInc,IncF m LV 23.84 -3.6 -4.9 +5.4/E EqInc,IncInstl LV 23.82 -3.6 -4.4 +5.9/E FltngRStrIncA m BL 9.83 -.7 +2.2 +4.0/D FltngRStrIncIns BL 9.83 -.6 +2.5 +4.4/C GlbAllcA f IH 18.73 -2.7 -6.1 +3.2/D GlbAllcC m IH 18.19 -2.7 -6.7 +2.4/E GlbAllcInstl IH 18.85 -2.6 -5.8 +3.5/D GlbAllcR b IH 18.60 -2.7 -6.4 +2.8/E GlbTtlRetBdA m IB 9.51 -.4 -4.6 +.7/E GvtIncIns GI 9.73 +.6 -1.5 +.5/B GvtIncSecIncF f GI 8.42 +.7 -1.8 +.3/C GvtUltShrDrIns UB 9.89 +.3 +1.6 +1.0/D GvtUltShrDrSvc UB 9.89 +.3 +1.6 +.9/E HYTrustSvc d HY 6.46 -1.8 -1.7 +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 9.42 -1.7 -.8 +6.2/B IntermCorpBdIns TW 8.82 -.1 -1.2 +2.1/D IntermMuniSvc MI 9.79 +.5 -1.0 +1.6/C IntlLeadersA f FB 31.46 -3.6 -15.9 +.4/E IntlLeadersC m FB 29.07 -3.7 -16.4 -.4/E IntlLeadersIns FB 31.56 -3.6 -15.7 +.7/E IntlSmMidCoA m FR 34.46 -5.5 -13.9 +2.0/D IntlStrVlDvA f FV 3.33 -.9 -8.7 +.3/E IntlStrVlDvC m FV 3.30 -.9 -9.3 -.4/E IntlStrVlDvIns FV 3.34 -.9 -8.3 +.6/E KaufLCA f LG 23.95 -4.5 +2.0 +8.8/D KaufLCC m LG 22.01 -4.6 +1.3 +8.0/D KaufLCIns LG 24.54 -4.5 +2.3 +9.1/D KaufLCR b LG 22.86 -4.5 +1.7 +8.4/D KaufmannA m MG 5.93 -3.6 +6.1 +11.6/A KaufmannB m MG 4.91 -3.7 +5.6 +11.1/B KaufmannC m MG 4.90 -3.7 +5.6 +11.0/B KaufmannR m MG 5.94 -3.7 +6.1 +11.5/A KaufmannSmCpA m SG 35.63 -3.0 +10.8 +16.9/A KaufmannSmCpC m SG 30.69 -3.1 +10.1 +16.2/A KaufmannSmCpR b SG 35.78 -3.0 +10.8 +17.0/A MDTAllCpCorA f LV 28.10 -4.2 +2.3 +10.4/A MDTAllCpCorIns LV 28.46 -4.2 +2.6 +10.7/A MDTBalA f MA 18.59 -2.7 -.3 +5.9/B MDTBalInstl MA 18.66 -2.7 -.1 +6.2/B MDTLgCpGrA f LB 19.17 -6.5 +5.4 +10.9/A MDTLgCpValInstl LV 27.64 -2.4 -.9 +8.1/C MDTLgCpValSvc LV 27.65 -2.4 -1.1 +7.9/C MDTMidCpGrA f MB 40.15 -4.2 +1.7 +11.1/A MDTMidCpGrInstl MB 41.25 -4.1 +1.9 +11.4/A MDTSmCpCorInstl SB 19.55 -4.1 -2.3 +13.6/A MDTSmCpGrA f SG 23.03 -4.4 +1.7 +14.1/A MDTSmCpGrInstl SG 23.97 -4.5 +1.9 +14.3/A MIIntrmMnA f SI 10.81 +.7 -.8 +.9/D MaxCpIdxInstl LB 12.81 -4.0 +.6 +10.3/A MaxCpIdxR b LB 12.65 -4.0 +.1 +9.5/B MaxCpIdxvc b LB 12.67 -4.0 +.4 +10.0/B MidCpIdxSvc MB 23.75 -2.3 -2.9 +9.3/A MnHYAdvtgA f HM 8.65 ... -.5 +3.0/C MnHYAdvtgC m HM 8.64 -.1 -1.2 +2.2/E MnHYAdvtgF f HM 8.65 ... -.5 +3.0/C MnStkAdvtgA f CA 13.02 -1.4 -2.9 +4.5/B MnStkAdvtgAC m CA 13.00 -1.5 -3.6 +3.7/C MnStkAdvtgAF f CA 13.01 -1.5 -3.0 +4.5/B MnStkAdvtgAIns CA 13.01 -1.5 -2.8 +4.7/B MnUltraShrtA m MS 9.98 +.1 +.9 +.6/C MnUltraShrtIns MS 9.98 +.1 +1.3 +1.1/A MortgInstl CI 9.20 +.7 -1.2 +1.1/D MuniBdA f ML 10.13 +.4 -1.4 +1.7/D OhioMuniIncA f MO 10.82 +.5 -.9 +1.8/B OhioMuniIncF m MO 10.82 +.5 -1.0 +1.6/B PEMnIncA f MP 10.56 +.5 -.8 +1.9/B PrudentBearA f BM 14.10 +1.9 -9.7 -12.6/B PrudentBearIns BM 14.45 +1.9 -9.4 -12.3/B ShIntTtRtBdIns CS 10.07 +.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 f MU 8.56 -1.0 -2.5 +3.8/B StratIncC m MU 8.55 -1.1 -3.3 +3.0/C StratIncF f MU 8.50 -1.0 -2.6 +3.8/C StratValDivA f LV 5.77 -.9 -3.2 +7.1/D StratValDivC m LV 5.78 -1.0 -3.8 +6.3/E StratValDivIns LV 5.80 -.9 -2.9 +7.4/D StrtgcIncIS MU 8.51 -.9 -2.2 +4.1/B TtlRetBdA m CI 10.36 ... -2.5 +1.7/B TtlRetBdC m CI 10.36 -.1 -3.0 +1.1/D TtlRetBdInstl CI 10.36 -.1 -2.0 +2.2/A TtlRetBdR b CI 10.36 -.1 -2.7 +1.5/C TtlRetBdSvc b CI 10.36 -.1 -2.3 +1.9/B TtlRetGovtBdIns GI 10.41 +.8 -1.2 +.8/A TtlRetGovtBdSvc b GI 10.41 +.8 -1.5 +.5/B USGvtSc13YrsIns GS 10.11 +.4 +.3 +.3/C USGvtSc13YrsY GS 10.11 +.4 +.4 +.5/C USGvtSc25YrIns GS 10.51 +.7 -.6 +.1/D UltraShrtBdA m UB 9.08 +.1 +1.2 +1.1/D UltraShrtBdIns UB 9.07 +.1 +1.6 +1.7/B UltraShrtBdSvc b UB 9.08 +.1 +1.3 +1.3/C forUSGovtSecA f GI 7.05 +.5 -1.9 +.3/CFidelity500IdxInsPrm LB 92.87 -4.1 +.8 +10.5/A AllSectorEq LG 12.17 -5.4 -.1 +9.7/C ArizonaMuniInc SL 11.68 +.6 -1.0 +1.7/B AsstMgr20% XY 13.04 -.8 -1.4 +3.1/C AsstMgr30% XY 10.70 -1.3 -2.1 +3.8/B AsstMgr40% CA 11.25 -1.7 -2.7 +4.4/B AsstMgr50% CA 17.47 -2.3 -3.3 +5.0/A AsstMgr60% MA 12.07 -2.8 -3.9 +5.6/C AsstMgr70% MA 21.45 -3.3 -4.2 +6.2/B AsstMgr85% AL 18.58 -4.0 -4.9 +7.1/A BCGrowth LG 85.60 -8.0 +1.2 +11.7/A BCGrowth LG 12.94 -7.8 +3.2 +12.4/A BCGrowthK LG 85.73 -8.0 +1.3 +11.8/A Balanced MA 21.72 -3.3 -.6 +6.9/A BalancedK MA 21.72 -3.3 -.6 +7.0/A BlueChipVal LV 18.99 -2.2 -2.1 +6.9/D CALtdTrmTFBd SS 10.43 +.3 +.3 +.8/B CAMuniInc MC 12.48 +.6 -1.1 +1.8/C Canada MQ 50.01 -2.1 -8.5 +5.9/B Cap&Inc HY 9.50 -2.7 -3.0 +5.6/B ChinaRegion CH 30.10 +.9 -16.3 +5.5/D CmdtyStrat BB 4.91 -2.8 -3.8 +1.4/D CnncticutMunInc SL 11.06 +.5 -.6 +1.4/C CnsrvIncMnBd MS 10.00 +.1 +1.1 +.8/C CnsrvIncMnBdIns MS 10.00 +.1 +1.1 +.9/B Contrafund LG 12.14 -6.9 +.7 +10.5/B ContrafundK LG 12.14 -6.9 +.7 +10.6/B ConvertibleSecs CV 27.32 -2.1 +.4 +4.2/D CorpBd TW 10.91 -.6 -3.6 +2.7/C CptlApprec LG 35.31 -5.3 +.3 +8.3/D CptlApprecK LG 35.40 -5.3 +.4 +8.4/D DisciplinedEq LB 37.32 -4.9 -3.8 +6.7/E DisciplinedEqK LB 37.29 -4.9 -3.7 +6.8/E DivGro LB 28.12 -2.1 +.4 +8.7/C DivGroK LB 28.09 -2.1 +.5 +8.9/C DiversIntl FG 35.26 -3.3 -11.9 +2.0/D DiversIntlK FG 35.22 -3.3 -11.8 +2.1/D EmMkts EM 27.13 +.1 -17.2 +6.8/B EmMktsDbt EB 9.23 -1.6 -5.3 +5.6/A EmMktsDiscovery EM 12.49 +1.2 -18.7 +6.0/C EmMktsK EM 27.17 +.2 -17.1 +6.9/B EmergEMEA EM 9.18 +2.6 -11.3 +8.6/A EmergMketsOpps EM 18.14 +1.6 -15.3 +7.7/A EmergingAsia PJ 38.02 +1.3 -15.6 +8.0/A EqDividendInc LV 26.59 -2.3 -2.7 +8.1/C EqDividendIncK LV 26.59 -2.3 -2.6 +8.2/C EqIncome LV 56.98 -1.8 -2.2 +8.7/B EqIncomeK LV 56.94 -1.8 -2.2 +8.8/B Europe ES 36.88 -2.7 -12.9 +2.1/B ExMktIdxInPr MB 60.73 -3.4 -2.0 +9.4/A ExprtMltntnl LB 19.87 -2.1 +.3 +9.3/C ExprtMltntnlK LB 19.82 -2.1 +.3 +9.5/C Fidelity LG 42.60 -5.5 -1.2 +8.1/D FidelityK LG 42.60 -5.5 -1.1 +8.3/D FltngRtHiInc BL 9.51 -1.0 +2.7 +5.0/B FltngRtHiInc BL 9.41 -.6 +3.8 +5.7/A FocedHiInc HY 8.26 -1.2 -1.4 +4.5/D FocusedStock LG 24.54 -4.9 +8.3 +13.1/A FourinOneIdx AL 43.10 -3.0 -2.6 +7.2/A Frdm 2005 TA 12.07 -.8 -2.2 +4.1/C Frdm 2010 TA 15.25 -1.2 -2.8 +4.7/A Frdm 2015 TD 12.63 -1.6 -3.1 +5.3/A Frdm 2020 TE 15.60 -1.9 -3.5 +5.6/A Frdm 2025 TG 13.54 -2.2 -3.8 +5.9/A Frdm 2030 TH 16.83 -2.6 -4.3 +6.7/A Frdm 2035 TI 14.12 -3.2 -4.9 +7.3/A Frdm 2040 TJ 9.89 -3.4 -5.0 +7.3/A Frdm 2045 TK 11.22 -3.4 -5.0 +7.3/B Frdm 2050 TN 11.28 -3.4 -5.0 +7.3/B Frdm 2055 TL 12.74 -3.4 -5.1 +7.3/B Frdm Inc RI 11.28 -.5 -2.0 +3.4/B FrdmIdx2055Inv TL 14.59 -2.9 -3.2 +7.6/A GNMA GI 11.00 +.6 -1.4 +.7/A GlbCmdtyStk SN 12.30 -5.2 -6.7 +10.3/A GlbHiInc HY 9.11 -2.3 -2.9 +5.5/C GlbexUSIdxInsPr FB 12.08 -1.8 -10.8 +4.7/A GlobalEqIncome WS 13.43 -2.5 -5.9 +5.7/D GlobalexUSIdx FB 11.81 -1.8 -10.8 +4.7/A GovernmentInc GI 9.87 +.8 -1.5 +.5/B GrDiscv LG 32.61 -5.2 +3.2 +11.7/A GrDiscvK LG 32.64 -5.1 +3.3 +11.8/A GrStrategies MG 40.18 -2.4 -2.3 +6.3/E GrStrategiesK MG 40.51 -2.3 -2.1 +6.5/E GroCo LG 16.57 -8.7 -.4 +12.8/A GroCo LG 17.67 -8.7 -1.1 +12.3/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/Thursday, November 22, 2018

PAGE 50

GroCoK LG 17.68 -8.7 -1.0 +12.5/A Growth&Inc LB 36.86 -4.5 -1.2 +9.2/C Growth&IncK LB 36.83 -4.5 -1.2 +9.3/C HighIncome HY 8.55 -2.2 -.1 +7.0/A Independence LG 36.65 -6.1 -1.7 +6.8/E IndependenceK LG 36.69 -6.1 -1.6 +6.9/E IntermediateBd CI 10.49 +.4 -.7 +1.3/C InternationalVa FV 7.95 -4.6 -12.3 +.5/E IntlCptlApprec FG 18.72 -2.3 -11.1 +5.1/B IntlDiscv FG 39.71 -3.7 -13.0 +2.4/D IntlEnhIdx FV 9.02 -2.9 -11.0 +4.1/A IntlGr FG 14.81 -2.2 -8.3 +4.3/B IntlGr FG 12.45 -2.3 -9.1 +4.0/C IntlIdxInstlPrm FB 38.91 -2.7 -9.8 +3.8/B IntlRlEstt GR 10.87 -.8 -4.9 +5.5/A IntlSmCp FQ 26.08 -2.7 -12.8 +8.0/A IntlSmCp FR 16.14 -4.0 -10.2 +6.0/B IntlSmCpOpps FR 17.17 -4.5 -11.2 +6.4/A IntlVal FV 9.46 -4.4 -11.5 +1.0/D IntrmGovtInc GI 10.18 +.7 -.5 +.4/C IntrmMuniInc MI 10.12 +.6 -.3 +1.6/B InvmGradeBd CI 10.76 +.1 -1.9 +2.0/B InvmGradeBd CI 7.59 +.2 -2.1 +2.0/A Japan JS 13.81 -5.6 -10.6 +5.3/B JapanSmlrCo JS 16.88 -3.9 -11.0 +9.9/B LargeCapStock LB 31.37 -4.8 -.9 +9.8/B LargeCapValIdx LV 12.51 -1.8 -1.4 +8.7/B LatinAmerica LS 21.88 -.5 -10.6 +7.8/D LgCpCorEnhIdx LB 14.88 -3.7 +1.5 +10.3/A LgCpGrEnhIdx LG 18.91 -5.9 -.1 +10.3/B LgCpValEnhIdx LV 13.08 -1.9 -.9 +9.4/A LimitedTermGov GS 9.76 +.5 ... +.3/C LowPrStk MV 48.33 -3.0 -5.0 +7.0/C LowPrStkK MV 48.30 -3.0 -4.9 +7.1/C LtdTrmMuniInc MS 10.39 +.3 +.3 +.8/C LvrgdCoStk MB 26.28 -6.7 -11.9 +3.0/E LvrgdCoStkK MB 26.35 -6.7 -11.8 +3.2/E MAMunicipalInc MT 11.76 +.6 -1.3 +1.6/A Magellan LG 9.92 -5.9 -.6 +9.1/D MagellanK LG 9.91 -5.8 -.5 +9.2/D MegaCapStock LB 15.71 -4.5 -.2 +9.1/C MichiganMuniInc SL 11.83 +.6 -.8 +1.8/B MidCapStock MG 36.92 -1.5 +.7 +9.6/B MidCapStockK MG 36.95 -1.5 +.7 +9.8/B MidCapValue MV 22.68 -2.4 -10.8 +4.7/E MidCpEnhIdx MV 14.77 -1.9 -5.6 +7.5/B MinnesotaMnInc SM 11.25 +.7 -1.1 +1.4/C MortgageSecs CI 10.77 +.7 -1.4 +1.0/D MrylndMuniInc SL 10.98 +.6 -1.5 +1.7/B MuniInc ML 12.58 +.7 -1.0 +2.2/B MuniInc2019 MS 10.54 +.1 +1.0 +.9/B NJMunicipalInc MJ 11.51 +.6 -.5 +2.8/A NYMuniInc MY 12.72 +.7 -1.3 +1.6/C NasdCmpIdx LG 92.08 -6.2 +1.6 +11.9/A NewMillennium LB 39.61 -3.8 -.5 +9.8/B NewMktsInc EB 14.21 -2.2 -8.7 +3.7/C Nordic MQ 48.50 -2.8 -9.0 +4.3/C OTCPortfolio LG 10.56 -9.4 -.2 +13.6/A OTCPortfolioK LG 10.71 -9.4 -.1 +13.7/A OhioMunilInc MO 11.73 +.7 -1.3 +2.0/A Overseas FG 45.32 -3.5 -10.6 +4.2/B OverseasK FG 45.26 -3.5 -10.5 +4.3/B PacicBasin DP 29.86 -1.8 -15.8 +6.9/A PennsylvnMnInc MP 10.78 +.7 -.9 +1.9/B Puritan MA 21.41 -4.0 -1.5 +6.6/A PuritanK MA 21.39 -4.0 -1.5 +6.7/A RealEstInv SR 41.81 +3.2 +2.7 +5.7/B RlEsttInc SR 11.75 +.6 +1.8 +6.5/A RlEsttInc SR 10.71 +.3 +2.5 +6.0/A SCGrth SG 23.10 -6.9 +2.0 +13.0/A SCValue SV 15.62 -2.2 -6.5 +6.9/C ShTrmBd CS 8.50 +.2 +.6 +1.0/C ShrtDurHiInc HY 9.22 -1.4 +.3 +4.3/E SmCpDiscv SB 24.09 -2.8 -7.2 +4.6/E SmCpDiscv SB 10.98 -3.2 -7.1 +4.6/E SmCpEnhIdx SB 13.06 -2.9 -4.2 +6.8/D SmCpOpps SB 12.90 -3.5 -.5 +7.6/C SmallCapStock SB 17.00 -3.2 -4.1 +6.3/D StkSelorAllCp LG 42.73 -5.7 -2.8 +9.5/C StkSelorSmCp SB 26.07 -2.8 -1.5 +7.3/D StkSlrLgCpVal LV 20.17 -1.9 -2.7 +7.6/D StratDivInc AL 14.93 -.9 ... +7.9/A StratRlRet XY 8.64 -.9 -.3 +3.7/B TaxFreeBond ML 11.14 +.7 -1.0 +2.2/B TelecomandUtls SU 26.58 -3.3 +5.9 +11.6/A TotalBond CI 10.18 -.1 -2.0 +2.3/A TotalEmMkts EM 11.70 +.2 -13.7 +6.2/B Trend LG 97.79 -7.1 +.5 +10.5/B TtlIntlEq FG 8.18 -2.4 -12.1 +3.8/C TtlMktIdxF LB 76.34 -4.0 +.3 +10.3/A TtlMktIdxInsPrm LB 76.32 -4.0 +.3 +10.3/A USBdIdxF CI 11.08 +.4 -2.1 +1.2/D USBdIdxInsPrm CI 11.08 +.4 -2.1 +1.2/D ValDiscv LV 27.61 -2.3 -3.1 +7.2/D ValDiscvK LV 27.62 -2.3 -3.0 +7.4/D Value MV 11.02 -4.9 -9.0 +5.7/D ValueK MV 11.03 -5.0 -9.0 +5.8/D ValueStrategies LV 37.90 -5.4 -9.9 +4.9/E Worldwide WS 26.27 -4.6 -.5 +8.3/AFidelity AdvisorAssetMgr20%I XY 13.03 -.8 -1.5 +3.0/C AssetMgr60%A m MA 12.01 -2.8 -4.2 +5.2/C AssetMgr70%A m MA 21.38 -3.3 -4.5 +5.8/B AssetMgr70%C m MA 21.17 -3.4 -5.2 +5.1/C AssetMgr70%I MA 21.45 -3.3 -4.3 +6.1/B AssetMgr70%M m MA 21.35 -3.4 -4.8 +5.6/C BalancedA m MA 19.46 -3.4 -1.0 +6.6/A BalancedC m MA 19.31 -3.4 -1.7 +5.8/B BalancedI MA 19.86 -3.4 -.8 +6.9/A BalancedM m MA 19.70 -3.4 -1.2 +6.4/A BiotechnologyA m SH 24.90 -6.0 -.8 -1.0/E BiotechnologyI SH 26.37 -6.0 -.6 -.8/E BiotechnologyM m SH 23.55 -6.1 -1.1 -1.3/E CAMuniIncA m MC 12.50 +.6 -1.4 +1.5/E CAMuniIncI MC 12.51 +.6 -1.2 +1.8/D CapitalDevA m LB 15.83 -4.8 -1.0 +9.5/C CapitalDevO LB 16.40 -4.8 -.8 +9.8/B ConsumerDscrtA m CD 25.80 -5.3 +2.1 +7.9/B ConsumerStplsA m CC 78.59 -1.5 -8.7 +3.0/E ConsumerStplsC m CC 76.16 -1.6 -9.3 +2.2/E ConsumerStplsI CC 79.29 -1.5 -8.4 +3.3/D ConsumerStplsM m CC 77.73 -1.5 -8.9 +2.7/E CorporateBondI TW 10.91 -.6 -3.6 +2.7/C DiverIntlA m FG 20.80 -3.3 -12.1 +2.2/D DiverIntlC m FG 19.84 -3.4 -12.7 +1.4/E DiverIntlI FG 21.16 -3.3 -11.9 +2.5/D DiverIntlM m FG 20.63 -3.4 -12.3 +1.9/D DiversiedStkA m LB 24.57 -6.4 -.7 +10.3/A DiversiedStkI LB 26.13 -6.3 -.5 +10.5/A DiversiedStkO LB 25.30 -6.3 -.4 +10.7/A DividendGrowthA m LB 17.52 -2.1 +.3 +8.4/D DividendGrowthC m LB 16.50 -2.1 -.4 +7.6/D DividendGrowthI LB 18.49 -2.1 +.5 +8.7/D DividendGrowthM m LB 17.41 -2.1 +.2 +8.2/D EmMktsIncA m EB 12.52 -2.2 -8.9 +3.4/C EmMktsIncC m EB 12.62 -2.2 -9.4 +2.6/D EmMktsIncI EB 12.28 -2.1 -8.5 +3.7/C EmMktsIncM m EB 12.47 -2.1 -8.8 +3.4/C EmergingAsiaA m PJ 34.70 +1.1 -15.6 +7.9/A EmergingAsiaC m PJ 31.38 +1.1 -16.1 +7.1/B EmergingAsiaI PJ 35.82 +1.2 -15.3 +8.2/A EmergingMktsA m EM 24.91 +.2 -17.5 +6.2/B EmergingMktsC m EM 23.58 +.1 -18.0 +5.4/C EmergingMktsI EM 25.08 +.2 -17.2 +6.6/B EnergyA m EE 30.12 -11.3 -12.5 +.6/A EnergyC m EE 27.55 -11.3 -13.1 -.1/B EnergyI EE 31.80 -11.2 -12.3 +.9/A EnergyM m EE 30.77 -11.3 -12.7 +.3/B EquityGrowthA m LG 11.26 -5.1 +3.1 +11.6/A EquityGrowthC m LG 9.58 -5.2 +2.4 +10.7/B EquityGrowthI LG 12.34 -5.1 +3.3 +11.9/A EquityGrowthM m LG 11.04 -5.2 +2.8 +11.3/A EquityIncomeA m LV 30.85 -2.3 -3.1 +7.9/C EquityIncomeC m LV 31.05 -2.4 -3.8 +7.1/D EquityIncomeI LV 32.27 -2.2 -2.9 +8.2/C EquityIncomeM m LV 31.54 -2.3 -3.4 +7.7/D EquityValueA m LV 18.33 -2.4 -3.4 +6.8/D FinancialSvcsA m SF 20.20 -1.3 -7.6 +8.6/B FinancialSvcsC m SF 18.83 -1.3 -8.3 +7.8/B FinancialSvcsM m SF 19.96 -1.3 -7.8 +8.3/B FltngRtHiIncA m BL 9.52 -1.0 +2.5 +4.7/C FltngRtHiIncC m BL 9.52 -1.1 +1.8 +4.0/D FltngRtHiIncI BL 9.50 -1.0 +2.7 +5.0/B FltngRtHiIncM m BL 9.51 -1.0 +2.4 +4.7/C Freedom2005A m TA 11.41 -.8 -2.3 +3.9/C Freedom2005I TA 11.50 -.8 -2.1 +4.1/C Freedom2010A m TA 11.79 -1.2 -2.6 +4.4/B Freedom2010M m TA 11.73 -1.2 -2.8 +4.2/C Freedom2015A m TD 11.83 -1.5 -3.0 +5.0/A Freedom2015C m TD 11.69 -1.5 -3.6 +4.2/D Freedom2015I TD 11.94 -1.5 -2.7 +5.3/A Freedom2015M m TD 11.79 -1.5 -3.2 +4.8/B Freedom2020A m TE 12.87 -1.8 -3.3 +5.4/A Freedom2020C m TE 12.72 -1.9 -3.9 +4.6/C Freedom2020I TE 12.99 -1.7 -3.0 +5.6/A Freedom2020M m TE 12.85 -1.8 -3.5 +5.1/B Freedom2025A m TG 12.87 -2.0 -3.5 +5.6/B Freedom2025C m TG 12.63 -2.1 -4.2 +4.9/D Freedom2025I TG 13.00 -2.0 -3.3 +5.9/A Freedom2025M m TG 12.88 -2.0 -3.7 +5.4/C Freedom2030A m TH 13.88 -2.4 -3.9 +6.5/A Freedom2030C m TH 13.59 -2.4 -4.6 +5.7/C Freedom2030I TH 13.97 -2.4 -3.7 +6.7/A Freedom2030M m TH 13.79 -2.5 -4.2 +6.2/B Freedom2035A m TI 13.49 -2.9 -4.4 +7.0/A Freedom2035C m TI 13.08 -3.0 -5.0 +6.3/C Freedom2035I TI 13.61 -2.9 -4.1 +7.3/A Freedom2035M m TI 13.35 -3.0 -4.6 +6.8/B Freedom2040A m TJ 14.43 -3.1 -4.4 +7.1/B Freedom2040C m TJ 14.01 -3.2 -5.1 +6.2/D Freedom2040I TJ 14.54 -3.1 -4.2 +7.3/A Freedom2040M m TJ 14.34 -3.2 -4.7 +6.8/C Freedom2045A m TK 11.25 -3.2 -4.5 +7.1/C Freedom2045I TK 11.34 -3.2 -4.2 +7.3/B Freedom2045M m TK 11.15 -3.1 -4.6 +6.8/D Freedom2050A m TN 11.23 -3.1 -4.5 +7.1/C Freedom2050I TN 11.32 -3.1 -4.3 +7.3/B Freedom2050M m TN 11.15 -3.1 -4.6 +6.8/C Freedom2055A m TL 12.38 -3.1 -4.5 +7.1/C Freedom2055I TL 12.45 -3.1 -4.2 +7.3/B FreedomIncomeA m RI 10.61 -.5 -2.1 +3.1/C FreedomIncomeI RI 10.65 -.4 -1.7 +3.4/B GlblCapApprecI SW 17.15 -4.7 -10.8 +5.9/D GlobalCmdtyStkI SN 12.32 -5.1 -6.5 +10.5/A GovernmentIncA m GI 9.88 +.8 -1.8 +.2/D GovernmentIncC m GI 9.88 +.7 -2.5 -.6/E GovernmentIncI GI 9.88 +.8 -1.6 +.4/C GovernmentIncM m GI 9.88 +.8 -1.8 +.2/D Growth&IncomeA m LB 27.92 -4.5 -1.6 +8.8/C Growth&IncomeC m LB 26.07 -4.6 -2.2 +8.0/D Growth&IncomeI LB 28.53 -4.5 -1.4 +9.1/C Growth&IncomeM m LB 27.89 -4.6 -1.8 +8.5/D GrowthOppsA m LG 71.83 -5.6 +11.0 +13.8/A GrowthOppsC m LG 62.65 -5.7 +10.2 +13.0/A GrowthOppsI LG 77.02 -5.6 +11.3 +14.1/A GrowthOppsM m LG 71.29 -5.6 +10.8 +13.6/A HealthCareA m SH 48.15 -4.2 +12.9 +8.7/B HealthCareC m SH 38.53 -4.3 +12.2 +7.9/B HealthCareI SH 52.32 -4.2 +13.2 +9.0/A HealthCareM m SH 45.00 -4.3 +12.6 +8.4/B HighIncAdvtgA m HY 10.73 -3.1 -2.2 +6.3/A HighIncAdvtgC m HY 10.71 -3.1 -2.8 +5.5/C HighIncAdvtgI HY 10.05 -3.2 -2.1 +6.5/A HighIncAdvtgM m HY 10.79 -3.1 -2.1 +6.3/A HighIncomeA m HY 7.46 -2.1 -1.5 +5.1/C HighIncomeC m HY 7.43 -2.2 -2.1 +4.3/E HighIncomeI HY 7.47 -2.1 -1.2 +5.4/C HighIncomeM m HY 7.44 -2.1 -1.4 +5.1/C IndustrialsA m ID 38.58 -5.2 -7.9 +7.1/D IndustrialsC m ID 34.40 -5.2 -8.5 +6.3/D IndustrialsI ID 40.63 -5.1 -7.7 +7.4/C IndustrialsM m ID 37.67 -5.2 -8.1 +6.8/D IntermMuniIncA m MI 10.13 +.6 -.6 +1.3/C IntermMuniIncC m MI 10.13 +.5 -1.2 +.5/E IntermMuniIncI MI 10.13 +.5 -.4 +1.5/C IntlCapitalAppA m FG 17.52 -2.3 -11.3 +4.7/B IntlCapitalAppC m FG 15.40 -2.3 -11.9 +4.0/C IntlCapitalAppM m FG 17.06 -2.3 -11.5 +4.5/B IntlDiscvA m FG 39.38 -3.7 -13.3 +2.0/D IntlDiscvI FG 39.61 -3.7 -13.0 +2.4/D IntlGrA m FG 12.34 -2.4 -9.3 +3.7/C IntlGrC m FG 12.07 -2.3 -9.9 +2.9/C IntlGrI FG 12.42 -2.3 -9.1 +4.0/C IntlSmCapOppsI FR 17.15 -4.5 -11.2 +6.4/A IntlSmallCapA m FQ 25.57 -2.7 -13.0 +7.7/A IntlSmallCapC m FQ 24.56 -2.8 -13.6 +6.9/B IntlSmallCapI FQ 26.25 -2.7 -12.8 +8.0/A InvestmentGrBdA m CI 7.58 +.2 -2.4 +1.7/B InvestmentGrBdI CI 7.60 +.2 -2.1 +2.0/B LargeCapA m LB 32.82 -4.9 -1.3 +9.6/B LargeCapC m LB 29.60 -4.9 -2.0 +8.8/C LargeCapI LB 34.39 -4.8 -1.1 +9.9/B LargeCapM m LB 32.70 -4.9 -1.5 +9.3/C LeveragedCoStkA m MB 34.93 -6.1 -9.9 +3.4/E LeveragedCoStkC m MB 30.62 -6.1 -10.5 +2.6/E LeveragedCoStkI MB 35.86 -6.1 -9.7 +3.7/E LeveragedCoStkM m MB 33.62 -6.1 -10.1 +3.1/E LimitedTermBdA m CS 11.20 +.1 -.3 +1.0/D LimitedTermBdC m CS 11.17 ... -1.0 +.2/E LimitedTermBdI CS 11.23 +.1 -.1 +1.2/C LimitedTermBdM m CS 11.21 +.1 -.2 +1.0/C LtdTermMuniIncA m MS 10.41 +.3 ... +.5/D LtdTermMuniIncI MS 10.40 +.3 +.3 +.8/C MaterialsA m SN 70.41 -1.8 -18.2 +3.4/C MaterialsC m SN 67.62 -1.8 -18.8 +2.6/C MaterialsI SN 70.71 -1.8 -18.0 +3.7/B MegaCapStockA m LB 15.53 -4.5 -.4 +8.8/C MegaCapStockI LB 15.72 -4.5 -.2 +9.1/C MidCapIIA m MB 19.29 -4.6 -6.1 +6.8/C MidCapIIC m MB 17.08 -4.6 -6.7 +6.0/D MidCapIII MB 19.94 -4.5 -5.9 +7.1/C MidCapIIM m MB 18.77 -4.6 -6.3 +6.5/C MidCapValueA m MV 22.31 -2.4 -11.1 +4.3/E MidCapValueM m MV 22.17 -2.4 -11.2 +4.1/E MortgageSecI CI 10.73 +.6 -1.4 +.9/D NewInsA m LG 30.63 -5.7 -.2 +9.8/C NewInsC m LG 26.72 -5.7 -.9 +9.0/D NewInsI LG 31.36 -5.7 ... +10.1/C NewInsM m LG 29.58 -5.7 -.4 +9.6/C NewInsZ LG 31.42 -5.7 +.1 +10.3/B OverseasA m FG 22.11 -3.5 -11.0 +2.6/D OverseasI FG 22.62 -3.5 -10.8 +2.9/C OverseasM m FG 22.69 -3.5 -11.2 +2.4/D RealEstateA m SR 21.78 +2.8 +.8 +3.8/D RealEstateI SR 21.99 +2.8 +1.1 +4.0/C RealEstateM m SR 21.75 +2.8 +.6 +3.5/D RlEstIncA m SR 11.69 +.6 +1.7 +6.2/A RlEstIncC m SR 11.55 +.5 +.9 +5.4/B RlEstIncI SR 11.71 +.6 +1.8 +6.5/A RlEstIncM m SR 11.69 +.6 +1.6 +6.2/A SCGrthA m SG 22.10 -6.9 +1.7 +12.7/A SCGrthC m SG 19.60 -6.9 +1.1 +11.9/B SCGrthI SG 23.16 -6.9 +2.0 +13.0/A SCGrthM m SG 21.36 -6.9 +1.5 +12.4/B SCValueA m SV 15.28 -2.2 -6.7 +6.6/D SCValueI SV 15.62 -2.2 -6.5 +6.9/C SCValueM m SV 14.84 -2.2 -6.9 +6.3/D SeriesGrOpps LG 14.46 -5.2 +13.5 +15.1/A SeriesSmallCap SB 11.04 -3.6 -7.3 +4.0/E SmallCapA m SB 23.65 -3.8 -8.4 +3.1/E SmallCapC m SB 17.72 -3.8 -9.0 +2.3/E SmallCapI SB 26.00 -3.7 -8.2 +3.4/E SmallCapM m SB 21.84 -3.8 -8.5 +2.9/E StgInc MU 11.83 -1.1 NA NA StgIncA m MU 11.67 -1.2 -2.6 +3.9/B StgIncC m MU 11.64 -1.2 -3.2 +3.2/C StgIncI MU 11.83 -1.2 -2.4 +4.2/B StgIncM m MU 11.67 -1.2 -2.5 +4.0/B StockSelAllCpA m LG 42.68 -5.7 -3.0 +9.2/D StockSelAllCpI LG 42.75 -5.7 -2.8 +9.5/C StockSelAllCpK LG 42.77 -5.7 -2.7 +9.6/C StockSelAllCpM m LG 42.59 -5.8 -3.2 +8.9/D StockSlrMidCp MB 40.00 -2.6 +.1 +9.3/A StockSlrMidCpA m MB 38.32 -2.6 -.1 +9.1/B StockSlrMidCpC m MB 34.80 -2.7 -.7 +8.2/B StockSlrMidCpI MB 40.10 -2.6 +.2 +9.3/A StockSlrMidCpM m MB 38.47 -2.6 -.3 +8.8/B StratDiv&IncA m AL 14.83 -1.0 -.3 +7.6/A StratDiv&IncC m AL 14.76 -1.0 -1.0 +6.8/B StratDiv&IncI AL 14.89 -.9 -.1 +7.9/A StratDiv&IncM m AL 14.82 -1.0 -.5 +7.3/A StrategicRlRetI XY 8.62 -.9 -.3 +3.7/B TechnologyA m ST 51.25 -10.3 -4.3 +16.4/B TechnologyC m ST 43.35 -10.4 -4.9 +15.5/B TechnologyM m ST 48.55 -10.3 -4.5 +16.1/B TotalBondA m CI 10.19 -.1 -2.2 +2.0/B TotalBondC m CI 10.19 -.2 -2.9 +1.3/C TotalBondI CI 10.17 ... -2.0 +2.3/A TotalBondM m CI 10.17 -.2 -2.2 +2.0/B UtilitiesA m SU 31.70 -4.0 +9.2 +13.1/A UtilitiesC m SU 30.89 -4.0 +8.4 +12.2/A UtilitiesI SU 32.40 -3.9 +9.4 +13.4/A UtilitiesM m SU 31.71 -4.0 +8.9 +12.7/A ValueA m MV 23.12 -5.0 -9.5 +5.2/D ValueStratsA m LV 32.51 -5.4 -10.1 +4.6/E ValueStratsI LV 35.58 -5.4 -10.0 +4.8/E ValueStratsK LV 37.89 -5.4 -9.8 +5.0/E ValueStratsM m LV 34.14 -5.5 -10.3 +4.4/E WorldwideA m WS 25.93 -4.6 -.8 +7.9/AFidelity SelectAdvisorGoldA m SP 16.50 -2.7 -18.5 +10.0/C AdvisorGoldC m SP 15.39 -2.7 -19.0 +9.3/D AdvisorGoldI SP 16.98 -2.6 -18.2 +10.4/B AirTransp ID 76.51 -.9 -3.9 +11.0/A Banking SF 30.60 -.6 -6.5 +8.5/B Biotechnology SH 20.23 -7.3 -3.8 -1.5/E Brkrg&InvmtMgmt SF 70.35 -.6 -9.6 +6.0/D Chemicals SN 13.93 -2.7 -16.7 +8.2/A CommsEquip ST 36.12 -4.0 +6.8 +12.0/D Computers ST 88.47 -8.6 -.1 +14.0/C Const&Hsg CD 53.80 -1.5 -12.8 +4.2/E ConsumerDiscret CD 41.76 -5.3 +2.4 +8.1/A ConsumerFinance SF 14.91 -4.8 -3.9 +9.4/A ConsumerStaples CC 79.46 -1.5 -8.4 +3.3/D Defense&Aero ID 16.17 -7.4 -.3 +15.6/A Energy EE 39.20 -11.3 -12.3 +.9/A EnergyService EE 33.36 -19.7 -26.4 -7.1/E Envir&AltEngy ID 23.72 +.6 -7.9 +10.2/A FinancialSvcs SF 10.31 -1.3 -7.5 +8.9/A Gold SP 16.97 -2.7 -18.3 +10.4/C HealthCare SH 24.40 -4.2 +13.1 +8.7/B HealthCareSvcs SH 101.24 -3.0 +19.1 +15.8/A ITServices ST 57.81 -7.5 +7.8 +13.6/D Industrials ID 32.49 -5.2 -7.8 +7.3/C Insurance SF 65.40 -.6 -6.2 +7.5/C Leisure CD 15.45 +2.2 -1.6 +10.2/A Materials SN 70.86 -1.8 -18.0 +3.7/C MedTech&Devcs SH 50.15 -3.5 +19.3 +18.8/A Multimedia CD 75.36 -4.4 +.6 +4.9/D NaturalGas EE 21.28 -12.1 -10.7 -2.0/C NaturalRes EE 25.84 -9.1 -14.1 +.1/B Pharmaceuticals SH 20.46 -2.0 +10.9 +1.3/E Retailing CD 14.02 -7.9 +6.2 +11.2/A Semicon ST 9.63 -4.0 -8.7 +17.9/A Swre&ITSvcs ST 17.34 -5.4 +6.7 +17.1/A Technology ST 15.27 -10.8 -5.5 +16.1/B Telecom SC 57.81 -3.4 -.4 +7.5/A Transportation ID 97.78 -.5 -1.4 +11.9/A Utilities SU 86.82 -3.9 +9.3 +13.5/A Wireless SC 9.75 -7.0 -2.7 +8.9/AFiera CapitalSTRONGNtnCcyIns CR 16.21 -.2 -4.2 +.2/D SmMidCapGrInstl MG 19.67 -3.2 -3.2 +7.2/DFirst EagleGlbA m IH 56.06 -1.9 -5.1 +5.3/A GoldA m SP 13.58 -1.9 -19.7 +6.0/E OverseasA m FB 22.48 -2.4 -9.0 +2.9/C USValA m LB 19.92 -1.5 -.8 +7.4/E USValI LB 20.27 -1.5 -.6 +7.7/D ofAmericaI MB 31.17 -4.7 -14.3 +.9/E ofAmericaY b MB 31.02 -4.7 -14.6 +.6/EFirst InvestorsEqIncA m LV 10.39 -2.3 -3.2 +7.3/D ForIncA m HY 2.36 -1.6 -1.1 +4.7/D GlbA m WS 7.82 -5.0 -6.5 +4.5/E GrandIncA m LV 22.69 -2.8 -3.8 +6.9/D IntlA m FG 14.73 -1.6 -10.1 +3.7/C InvmGradeA m TW 9.01 -.2 -3.5 +1.5/E OppA m MB 37.98 -2.6 -8.8 +4.8/D SelGrA m LG 12.07 -4.4 +1.2 +10.5/B SpecSitsA m SV 29.14 -2.9 -8.8 +6.5/D TEIncA m MI 9.01 +.4 -1.2 +.8/E TENYA m MY 13.57 +.6 -1.4 +.9/E TENewJerseyA m MJ 12.28 +.5 -1.0 +1.6/D TEOppsA m ML 15.81 +.5 -1.9 +1.0/E TtlRetA m MA 19.04 -2.5 -4.8 +3.7/EFirst WesternFI CI 9.52 +.4 -.3 +2.3/A ShrtDrBd CS 9.78 +.2 +1.0 +1.8/BFirsthandTechOpps ST 10.25 -6.2 +2.7 +18.3/AFort PittCptlTtlRet d LB 25.88 -.5 -.8 +11.9/AFranklin TempletonAdjUSGvtScA m GS 8.09 +.1 +.6 +.1/D AdjUSGvtScAdv GS 8.10 +.2 +.8 +.4/C AdjUSGvtScC m GS 8.08 ... +.2 -.3/E AlbmTxFrIncA1 m SL 10.40 +.5 -.7 +1.7/B AlbmTxFrIncA1 m SL 10.67 +.7 -.9 +1.5/C AlbmTxFrIncAdv SL 10.43 +.5 -.6 +1.8/B AlbmTxFrIncC m SL 10.58 +.4 -1.2 +1.2/D BalA m MA 11.86 -.8 -1.2 +5.9/B BalAdv MA 11.89 -.7 -1.0 +6.2/B BalC m MA 11.76 -.8 -1.9 +5.1/C BalSheetInvmA m MV 37.79 -2.5 -3.7 +8.4/B BalSheetInvmAdv MV 39.12 -2.5 -3.5 +8.6/A BiotechDiscvA m SH 136.20 -8.1 -9.4 -3.1/E BiotechDiscvAdv SH 139.57 -8.1 -9.2 -2.9/E CAHYMuniA1 m MC 10.48 +.3 -.5 +3.1/A CAHYMuniAdv MC 10.50 +.3 -.4 +3.2/A CAHYMuniC m MC 10.56 +.3 -1.0 +2.5/B CAIntTrTFIncA1 m MF 11.64 +.4 -.5 +1.4/C CAIntTrTFIncAdv MF 11.67 +.4 -.4 +1.5/B CAIntTrTFIncC m MF 11.69 +.5 -.9 +.9/D CATxFrIncA1 m MC 7.15 +.6 -1.4 +2.3/B CATxFrIncAdv MC 7.14 +.6 -1.2 +2.4/B CATxFrIncC m MC 7.14 +.5 -1.8 +1.7/D ChinaWldA m CH 20.28 +.6 -6.8 +8.0 ChinaWldAdv CH 20.45 +.6 -6.6 +8.2 ClrdTxFrIncA1 m SL 11.15 +.6 -.3 +1.5/C ClrdTxFrIncAdv SL 11.15 +.6 -.3 +1.6/B ClrdTxFrIncC m SL 11.29 +.5 -.8 +.9/D CnctTxFrIncA1 m SL 9.91 +.5 -.4 +1.2/D CnsrvAllcA m CA 14.38 -1.7 -1.6 +3.7 CnsrvAllcC m CA 14.08 -1.7 -2.3 +2.9 CnsrvAllcR b CA 14.32 -1.7 -1.8 +3.4 CnvrtSecA m CV 20.20 -2.3 +5.2 +9.7/A CnvrtSecAdv CV 20.21 -2.3 +5.5 +10.0/A CnvrtSecC m CV 19.86 -2.4 +4.5 +8.9/A CorfolioAllcA m XM 18.75 -5.1 -2.4 +7.1 CorfolioAllcC m XM 18.38 -5.1 -3.0 +6.3 DevMktsA m EM 18.60 +.1 -15.4 +9.7/A DevMktsAdv EM 18.53 -.6 -15.9 +9.7 DevMktsC m EM 17.94 +.1 -15.9 +8.9/A DynaTechA m LG 67.98 -6.6 +4.0 +13.1/A DynaTechAdv LG 70.02 -6.6 +4.2 +13.4/A DynaTechC m LG 56.95 -6.7 +3.3 +12.2/A DynaTechR b LG 66.05 -6.7 +3.7 +12.8/A DynaTechR6 LG 70.66 -6.6 +4.3 +13.5/A EMSmCpA m EM 12.92 +1.4 -15.2 +3.5 EMSmCpAdv EM 13.09 +1.4 -15.1 +3.7 EMSmCpC m EM 12.26 +1.3 -15.9 +2.7 EmergMktDbtOpps EB 11.48 -.4 -1.8 +6.0 EqIncA m LV 24.94 -.9 +.9 +8.6/B EqIncC m LV 24.72 -.9 +.2 +7.8/C FdrIntTrTFIncA1 m MI 11.77 +.4 -.6 +1.0/E FdrIntTrTFIncAd MI 11.80 +.5 -.5 +1.1/D FdrIntTrTFIncC m MI 11.80 +.4 -1.2 +.4/E FdrLtdTrTFIncA1 m MS 10.23 +.3 +.5 +.3/E FdrTFIncA1 m ML 11.49 +.6 -.7 +1.4/D FdrTFIncAdv ML 11.50 +.6 -.7 +1.5/D FdrTFIncC m ML 11.48 +.4 -1.3 +.9/E FloridaTFIncA1 m SL 10.32 +.5 +.6 +1.4/C FloridaTFIncC m SL 10.55 +.5 +.1 +.9/E FltngRtDlyAcsA m BL 8.66 -.4 +2.9 +5.1/B FltngRtDlyAcsAd BL 8.67 -.4 +3.2 +5.4/B FltngRtDlyAcsC m BL 8.66 -.4 +2.5 +4.7/C FndngsAlA m AL 13.65 -3.1 -4.7 +5.3 FndngsAlAd AL 13.75 -3.1 -4.5 +5.6 FndngsAlC m AL 13.40 -3.3 -5.4 +4.5 FrgnA m FV 7.19 -2.6 -10.9 +4.0/A FrgnAdv FV 7.09 -2.5 -10.8 +4.2/A FrgnC m FV 7.00 -2.4 -11.4 +3.3/B FrgnR b FV 7.04 -3.5 -12.0 +3.4 FrgnR6 FV 7.10 -3.3 -11.5 +4.2 GlbBalA1 m IH 2.94 -2.7 -5.4 +2.8 GlbBalAdv IH 2.95 -2.7 -5.2 +2.9 GlbBalC m IH 2.91 -2.7 -5.9 +1.9 GlbBalC1 m IH 2.93 -2.3 -5.6 +2.4 GlbBdA m IB 11.63 +.4 +1.9 +2.3/B GlbBdAdv IB 11.58 +.4 +2.0 +2.5/B GlbBdC m IB 11.66 +.4 +1.5 +1.9/C GlbBdR b IB 11.63 +.4 +1.6 +2.0/C GlbBdR6 IB 11.58 +.4 +2.1 +2.7/B GlbSmlrCoA m SW 9.13 -3.2 -13.5 +5.3/D GlbSmlrCoAdv SW 9.19 -3.2 -13.4 +5.6/D GlbTtlRetA m IB 11.73 +.4 +2.1 +3.3/A GlbTtlRetAdv IB 11.75 +.4 +2.4 +3.5/A GlbTtlRetC m IB 11.72 +.3 +1.8 +2.9/A GlbTtlRetR6 IB 11.74 +.4 +2.4 +3.6/A GldPrcMtlsA m SP 12.07 -4.9 -23.0 +6.1/E GldPrcMtlsAdv SP 12.81 -4.8 -22.8 +6.4/E GldPrcMtlsC m SP 11.09 -4.9 -23.5 +5.4/E Gr,IncA m WS 25.17 -3.5 -7.7 +4.7/E Gr,IncAdv WS 25.24 -3.5 -7.5 +4.9/D Gr,IncRet b WS 24.90 -3.6 -7.9 +4.4/E GrA m LG 95.96 -4.3 +1.5 +10.8/B GrAdv LG 96.32 -4.3 +1.8 +11.1/B GrAllcA m AL 18.58 -3.2 -3.1 +6.1 GrAllcC m AL 17.94 -3.3 -3.7 +5.3 GrAllcR b AL 18.30 -3.2 -3.3 +5.9 GrC m LG 87.66 -4.4 +.9 +10.0/C GrOppsA m LG 37.17 -7.0 +2.5 +7.8/E GrOppsAdv LG 39.89 -6.9 +2.7 +8.1/D GrOppsC m LG 31.34 -7.0 +1.8 +7.0/E GrOppsR6 LG 40.33 -6.9 +2.8 +8.3/D GrR b LG 95.41 -4.4 +1.3 +10.6/B GrR6 LG 96.29 -4.3 +1.9 +11.3/B GrR6 WS 25.20 -3.5 -7.4 +5.1/D GrgTxFrIncA1 m SL 11.44 +.7 -.7 +1.2/D GrgTxFrIncC m SL 11.61 +.5 -1.3 +.6/E HYTxFrIncA1 m HM 9.80 +.4 +.7 +2.2/E HYTxFrIncAdv HM 9.84 +.4 +.8 +2.3/E HYTxFrIncC m HM 9.99 +.3 +.2 +1.7/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 2.23 -1.8 -1.7 +6.2/A IncAdv CA 2.21 -1.8 -1.6 +6.4/A IncC m CA 2.26 -1.8 -2.2 +5.8/A IncR b CA 2.18 -1.8 -2.6 +5.8/A IncR6 CA 2.21 -1.8 -1.6 +6.5/A IndiaGrA m EI 13.01 +7.0 -18.8 +3.9 InsFrgnSmlrCAdv FA 20.89 -3.5 -15.0 +4.0 InsGlbEqAdv WS 9.62 -4.4 -8.9 +3.8 InsIntlEqPrmry FV 19.07 -2.7 -10.5 +2.8/B IntlBdA m IB 10.43 +.2 +1.7 +2.6 IntlBdAdv IB 10.44 +.3 +1.9 +2.9 IntlGrA m FG 13.06 -7.5 -11.0 +7.0 IntlSmCpGrA m FQ 17.32 -4.5 -14.3 +3.7 IntlSmCpGrAdv FQ 17.38 -4.6 -14.1 +3.9 IntlSmCpGrR6 FQ 17.39 -4.5 -14.0 +4.1 KNTxFrTFIncA1 m SL 10.60 +.6 -.3 +1.5/C LS2025RtrTrgA m TG 12.41 -2.3 -2.5 +4.1 LS2035RtrTrgA m TI 13.04 -2.9 -3.4 +4.7 LS2045RtrTrgA m TK 13.07 -3.1 -3.6 +5.0 LsnTxFrTFIncA1 m SL 10.74 +.6 -.3 +1.4/C LsnTxFrTFIncC m SL 10.92 +.6 -.8 +.9/E LwDrTtlRetA m CS 9.57 -.1 +.5 +1.3/C LwDrTtlRetAdv CS 9.62 -.1 +.8 +1.6/B LwDrTtlRetC m CS 9.53 -.2 +.2 +.9/D MATFIncA1 m MT 11.26 +.7 -1.8 +1.6/A MichiganTFIncA1 m SL 11.07 +.6 -.8 +1.5/C MichiganTFIncC m SL 11.25 +.6 -1.3 +.9/E MicroCpValA m SV 30.44 -3.9 -10.4 +7.0/C MicroCpValAdv SV 30.65 -3.9 -10.2 +7.2/C MnstTxFrIncA1 m SM 11.86 +.9 -1.3 +1.1/C MnstTxFrIncC m SM 12.00 +.8 -1.8 +.6/E ModAllcA m MA 15.54 -2.4 -2.2 +5.0 ModAllcAdv MA 15.56 -2.5 -2.0 +5.2 ModAllcC m MA 15.09 -2.5 -3.0 +4.2 ModAllcR b MA 15.51 -2.5 -2.5 +4.7 MrylndTFIncA1 m SL 10.64 +.6 -.2 +1.5/B MrylndTFIncAdv SL 10.66 +.7 -.1 +1.7/B MrylndTFIncC m SL 10.86 +.6 -.7 +1.0/D MsrTxFrIncA1 m SL 11.29 +.5 +.2 +1.4/C MsrTxFrIncAdv SL 11.30 +.6 +.4 +1.5/C MsrTxFrIncC m SL 11.41 +.5 -.2 +.9/E MutA m XM 27.42 -2.8 -3.2 +5.7/D MutBeaconA m XM 15.78 -2.5 -3.6 +7.6/A MutBeaconC m XM 15.54 -2.6 -4.3 +6.7/C MutBeaconZ XM 15.95 -2.4 -3.4 +7.8/A MutC m XM 26.94 -2.9 -3.8 +4.9/E MutEuropeanA m ES 18.62 -2.0 -7.5 +.6/D MutEuropeanC m ES 18.54 -2.1 -8.1 -.2/D MutEuropeanR6 ES 19.22 -3.5 -8.7 +.5 MutEuropeanZ ES 19.22 -1.9 -7.3 +.8/C MutFinclSvcsA m SF 21.51 -3.4 -11.6 +3.2 MutFinclSvcsC m SF 21.26 -3.4 -12.2 +2.4 MutFinclSvcsZ SF 21.50 -3.4 -11.4 +3.5 MutGlbDiscvA m WS 30.12 -3.6 -5.2 +4.5/E MutGlbDiscvC m WS 29.58 -3.7 -5.8 +3.7/E MutGlbDiscvR b WS 29.65 -3.6 -5.4 +4.2/E MutGlbDiscvZ WS 30.78 -3.6 -5.0 +4.7/D MutIntlA m FV 13.92 -4.5 -13.1 +.2 MutQuestA m IH 15.28 -3.2 -1.9 +6.0/A MutQuestC m IH 14.92 -3.2 -2.5 +5.2/A MutQuestZ IH 15.53 -3.1 -1.6 +6.3/A MutR b XM 27.22 -3.4 -4.0 +5.2 MutR6 XM 27.75 -3.3 -3.5 +5.9 MutZ XM 27.75 -2.8 -3.0 +6.0/D NCTxFrIncA1 m SL 11.15 +.5 +.1 +1.1/D NCTxFrIncAdv SL 11.15 +.6 +.2 +1.2/C NCTxFrIncC m SL 11.33 +.4 -.5 +.5/E NJTFIncA1 m MJ 10.98 +.4 +.3 +1.8/D NJTFIncAdv MJ 10.99 +.4 +.4 +1.9/C NJTFIncC m MJ 11.13 +.4 -.2 +1.3/E NYIntTFIncA1 m MN 11.15 +.6 -1.2 +.9/D NYIntTFIncC m MN 11.19 +.6 -1.7 +.3/E NYTxFrIncA1 m MY 10.64 +.6 -.9 +.9/E NYTxFrIncAdv MY 10.65 +.7 -.7 +1.1/E NYTxFrIncC m MY 10.63 +.5 -1.3 +.4/E NatrlResA m SN 23.81 -8.9 -11.7 +2.2/C NatrlResAdv SN 25.41 -8.9 -11.5 +2.4/C NatrlResC m SN 23.04 -8.9 -12.3 +1.4/C OhioTxFrIncA1 m MO 12.26 +.8 -1.0 +1.8/B OhioTxFrIncAdv MO 12.27 +.8 -.9 +1.9/A OhioTxFrIncC m MO 12.43 +.7 -1.4 +1.3/C OregonTxFrIncA1 m SL 11.19 +.6 -.7 +1.6/B OregonTxFrIncAd SL 11.21 +.7 -.6 +1.7/B OregonTxFrIncC m SL 11.37 +.7 -1.2 +1.0/D PETxFrIncA1 m MP 9.64 +.4 +.3 +1.7/C PETxFrIncAdv MP 9.65 +.4 +.3 +1.8/C PETxFrIncC m MP 9.77 +.4 -.2 +1.1/E RisingDivsA m LB 61.48 -1.1 +1.3 +10.9/A RisingDivsAdv LB 61.43 -1.1 +1.6 +11.2/A RisingDivsC m LB 60.33 -1.2 +.7 +10.1/B RisingDivsR b LB 61.28 -1.2 +1.1 +10.7/A RisingDivsR6 LB 61.43 -1.1 +1.6 +11.3/A RlEsttSecA m SR 20.82 +2.6 -.5 +3.6/D RlEsttSecAdv SR 21.04 +2.6 -.2 +3.8/D RlRetA m IP 9.76 -1.0 -1.7 +1.5 SelUSEqA m LG 16.00 -3.5 -1.0 +4.3/E SmCpGrA m SG 23.00 -4.1 +4.5 +10.6/C SmCpGrAdv SG 24.64 -4.0 +4.8 +10.8/B SmCpGrC m SG 19.32 -4.1 +3.8 +9.7/C SmCpGrR6 SG 24.93 -4.0 +4.9 +11.1/B SmCpValA m SV 52.79 -1.8 -5.5 +9.3/A SmCpValAdv SV 55.41 -1.8 -5.3 +9.5/A SmCpValC m SV 46.60 -1.9 -6.1 +8.4/B SmCpValR b SV 52.16 -1.8 -5.7 +9.0/B SmMidCpGrA m MG 35.26 -3.3 -.1 +7.2/D SmMidCpGrAdv MG 38.50 -3.3 +.1 +7.5/D SmMidCpGrC m MG 25.15 -3.4 -.8 +6.4/E SmMidCpGrR b MG 32.35 -3.4 -.4 +7.0/D StratIncA m MU 9.39 -.9 -1.2 +3.1/C StratIncAdv MU 9.40 -.9 -1.0 +3.3/C StratIncC m MU 9.39 -.9 -1.6 +2.7/D StratIncR b MU 9.36 -.8 -1.4 +2.8/D TnsMnBdA1 m SL 10.62 +.4 -.6 +1.2/C TtlRetA m CI 9.29 -.2 -2.8 +.9/D TtlRetAdv CI 9.35 -.1 -2.5 +1.1/D TtlRetC m CI 9.23 -.2 -3.0 +.5/E TtlRetR6 CI 9.36 -.1 -2.4 +1.3/C USGovtSecA1 m GI 5.81 +.4 -1.6 .../D USGovtSecAdv GI 5.83 +.5 -1.5 +.1/D USGovtSecC m GI 5.77 +.4 -2.0 -.5/E USGovtSecR6 GI 5.83 +.5 -1.4 +.2/C UtlsA1 m SU 19.21 -.4 +4.8 +10.8/B UtlsAdv SU 19.36 -.4 +4.9 +10.9/B UtlsC m SU 19.10 -.4 +4.4 +10.2/C UtlsR b SU 19.12 -.5 +4.4 +10.4/C UtlsR6 SU 19.36 -.4 +5.0 +11.0/B VirginiaTFIncA1 m SL 10.77 +.5 +.1 +1.4/C VirginiaTFIncC m SL 10.95 +.4 -.4 +.8/E WldA m WS 16.16 -3.0 -4.5 +5.4/D WldAdv WS 16.16 -2.9 -4.3 +5.7/D WldC m WS 15.30 -3.0 -5.1 +4.6/EFrost FundsGrEqInstl LG 13.29 -6.1 +5.1 +10.6/B GrEqInv b LG 13.10 -6.2 +4.9 +10.3/B LowDurBdInstl CS 10.17 +.4 +1.3 +1.5/B MuniBdInstl MI 10.13 +.4 +.4 +1.1/D TtlRetBdInstl CS 10.21 +.2 +.9 +3.3/A TtlRetBdInvs b CS 10.20 ... +.7 +3.0/A ValEqInstl LV 8.43 -3.2 -6.3 +5.4/E FundXCnsrvUpgrader TV 37.94 -3.5 -.7 +5.1 FlexInc MU 28.00 -.9 -1.5 +3.0 Upgrader XM 59.13 -5.4 -.9 +5.6GERSPInc CI 11.00 +.3 -2.2 +1.6/B RSPUSEq LB 53.49 -3.8 +2.0 +9.5/BGMOAsstAllcBdIII MU 21.93 ... -.6 +.2 AsstAllcBdVI MU 22.02 ... -.4 +.3 CorPlusBdIII CI 21.04 +.2 -.6 +1.8 CorPlusBdIV CI 21.10 +.2 -.6 +1.8 EmCtyDbtIII m EB 26.46 -2.0 -7.6 +4.8 EmCtyDbtIV m EB 26.43 -1.9 -7.5 +4.9 EmMktsII m EM 30.64 +.1 -12.3 +7.6 EmMktsIII m EM 30.72 ... -12.3 +7.7 EmMktsIV m EM 30.45 +.1 -12.2 +7.7 EmMktsVI m EM 30.44 +.1 -12.1 +7.8 IntlEqIII FV 19.95 -3.7 -16.2 +1.4/D IntlEqIV FV 19.92 -3.7 -16.1 +1.5/D QualIII LB 24.84 -3.2 +6.0 +14.2/A QualIV LB 24.89 -3.1 +6.1 +14.3/A QualV LB 24.89 -3.1 +6.1 +14.3/A QualVI LB 24.85 -3.1 +6.1 +14.3/A USEqIII LB 13.56 -2.7 -4.4 +8.2/D USEqVI LB 13.47 -2.7 -4.3 +8.3/D USTrs GS 24.98 +.3 +1.7 +1.0/AGabelliABCAAA d NE 10.46 -.1 +.8 +2.1/B ABCAdv m NE 10.32 -.1 +.5 +1.9/C AsstAAA m LB 58.03 -1.9 -1.6 +8.4/D EqIncAAA m LB 17.70 -2.1 -4.3 +5.7/E GoldAAA m SP 11.16 -2.6 -19.0 +10.3/C SmCpGrAAA m SB 53.43 -2.3 -7.9 +7.5/C SmCpGrI d SB 54.77 -2.3 -7.7 +7.8/C UtlsA m SU 8.83 -1.3 +2.0 +8.5/D UtlsAAA m SU 8.68 -1.3 +1.9 +8.6/D UtlsC m SU 5.94 -1.3 +1.2 +7.7/E Val25A m MB 15.45 -3.0 -.2 +6.1/DGamcoGlbCont&CnctAAA m SC 20.14 -3.2 -7.5 +1.3/E GlbGrAAA m WS 33.05 -4.5 -1.1 +7.8/B GrAAA m LG 58.97 -8.0 +3.9 +10.6/BGatewayA m XR 32.57 -2.5 -1.9 +4.2/BGeorge PutnamBalA m MA 19.62 -2.6 -1.1 +6.5/A BalM m MA 19.34 -2.6 -1.4 +6.0/B BalY MA 19.70 -2.6 -.8 +6.8/AGerstein FisherMltFctrGlRlEsSc d GR 10.73 +1.9 -2.0 +4.8/B MltFctrGrEq d LG 21.48 -7.0 -.3 +8.9/D MltFctrIntlGrEq d FG 13.78 -3.0 -13.7 +2.9/CGlenmedeCorFI CI 10.51 +.5 -2.1 +.7/E MuniInterm MI 10.77 +.5 ... +1.2/D QuIntlEq FB 13.18 -3.2 -12.9 +1.1/E SmCpEqAdv SB 28.77 -2.9 -4.4 +7.6/C StratEq LB 23.89 -3.4 -1.3 +11.3/AGoldman SachsBalStratA m TV 10.79 -1.8 -5.8 +2.8 CorFIA m CI 9.99 +.3 -2.4 +1.0/D CorFIInstl CI 10.03 +.4 -2.1 +1.3/C CptlGrA m LG 29.40 -4.3 +2.4 +10.3/B CptlGrInstl LG 32.41 -4.3 +2.8 +10.7/B DynMuniIncA m MI 15.59 +.3 +2.0 +3.2/A DynMuniIncInstl MI 15.58 +.4 +2.2 +3.5/A EMEqA m EM 17.59 +1.0 -20.1 +6.2/B EMEqInstl EM 18.88 +1.1 -19.8 +6.7/B EnhIncInstl UB 9.40 +.1 +1.6 +1.5/B EqGrStratA m WS 17.45 -2.8 -7.4 +6.8/C EqIncA m LV 36.61 -1.2 -.6 +6.5/E GlbIncA m IB 11.93 +.2 -1.6 +1.2/D GlbIncInstl IB 11.91 +.3 -1.3 +1.5/D GovtIncA m GI 14.15 +.8 -1.5 +.4/C GrIncStratA m TV 12.77 -2.7 -6.9 +4.0 GrOppsA m MG 20.87 -3.4 -1.0 +7.6/D GrOppsC m MG 14.33 -3.4 -1.7 +6.8/E GrOppsInstl MG 24.78 -3.4 -.7 +8.0/D GrStratA m IH 14.52 -3.1 -8.3 +5.0 HQlFltngRtIns UB 8.72 +.1 +1.8 +1.7/B HYMuniA m HM 9.55 +.2 +3.4 +5.5/A HYMuniInstl d HM 9.55 +.1 +3.7 +5.8/A HighYieldA m HY 6.13 -2.4 -1.6 +4.7/D HighYieldInstl d HY 6.14 -2.4 -1.5 +5.0/C IncBldrA m CA 21.51 -1.8 -2.8 +3.8 IntlEqInsA m FB 11.69 -3.8 -11.8 +5.0/A IntlEqInsIns FB 12.04 -3.7 -11.5 +5.4/A LgCpGrInsA m LG 29.68 -6.8 -.9 +10.3/B LgCpGrInsC m LG 26.54 -6.8 -1.6 +9.5/C LgCpGrInsIns LG 30.75 -6.8 -.6 +10.7/B LgCpValA m LV 15.20 -2.1 -2.8 +4.7/E LgCpValInsA m LV 21.34 -2.8 -2.0 +9.3/B LgCpValInsInstl LV 21.32 -2.8 -1.7 +9.7/A MidCpValA m MB 33.92 -2.2 -3.6 +5.0/D MidCpValInstl MB 34.35 -2.1 -3.3 +5.4/D ShrtDurGovtA m GS 9.71 +.4 +.5 +.5/C ShrtDurGovtIns GS 9.68 +.4 +.8 +.8/A ShrtDurTxFrIns MS 10.50 +.3 +1.8 +1.3/A SmCpEqInsA m SB 25.01 -4.4 -.4 +9.3/B SmCpEqInsIns SB 26.01 -4.4 -.1 +9.7/B SmCpValA m SB 53.13 -2.7 -5.6 +8.1/C SmCpValInstl SB 57.53 -2.7 -5.3 +8.5/C TechOppsA m ST 23.72 -6.4 +4.0 +14.1/C USEqInsightsA m LB 46.27 -5.0 -.8 +9.9/B USEqInsightsIns LB 47.82 -5.0 -.4 +10.3/A USTxMgdEqA m LB 21.92 -5.0 -2.0 +7.7/DGoodHavenGoodHaven d MV 23.16 -2.7 -4.3 +4.7/EGovernment StreetEq LG 72.13 -4.7 -.9 +7.2/E MidCp MB 25.78 -.2 -.3 +10.6/AGreen CenturyBal d MA 26.36 -.6 +.3 +5.6/C Eq d LG 40.72 -2.3 ... +9.3/CGreenspringGreenspring MA 22.90 -2.7 -3.1 +7.0/AGuggenheimHYA m HY 10.70 -1.6 -1.2 +6.3/A InvmGradeBdA m CI 18.20 +.3 -.2 +3.6/A LgCpValA m LV 45.26 -2.4 -2.3 +10.1/A MidCpValA m SV 32.91 -3.1 -4.3 +10.0/A MidCpValC m SV 23.65 -3.2 -5.0 +9.2/A StylPlsLgCrA m LB 22.52 -4.1 -.8 +10.2/A StylPlsMdGrA m MG 43.91 -3.0 -1.6 +9.0/C WldEqIncA m WS 14.45 -3.2 -4.8 +5.9/CGuideMarkCorFISvc b CI 8.94 +.2 -2.9 +.6/E EmMktsSvc b EM 14.19 +1.3 -14.0 +6.8/B LgCpCorSvc b LB 17.52 -4.2 +.2 +8.5/D SmMidCpCorSvc b SB 14.68 -3.5 -1.3 +8.9/B WldexUSSvc b FB 8.54 -3.7 -10.1 +3.7/BGuideStone FundsAggresivAllcInv WS 11.43 -4.0 -6.6 +6.6 BalAllcInv CA 11.71 -1.8 -3.7 +4.4 CnsrvAllcInv XY 11.30 -.8 -1.5 +3.1 EqIdxInstl LB 29.32 -4.2 +.6 +10.5 EqIdxInv LB 29.30 -4.2 +.3 +10.1 ExtnddDrBdIns CL 16.50 -.2 -4.8 +3.8 ExtnddDrBdInv CL 16.50 -.2 -5.1 +3.5 GrAllcInv AL 11.79 -2.9 -5.1 +5.6 GrEqInstl LG 26.00 -5.3 +3.3 +10.1 GrEqInv LG 25.88 -5.3 +3.1 +9.8 IntlEqInstl FB 13.78 -3.9 -12.3 +4.6 IntlEqInv FB 13.77 -3.9 -12.5 +4.3 LowDurBdInstl CS 13.21 +.2 +.9 +1.4 LowDurBdInv CS 13.21 +.1 +.7 +1.1 MediumDurBdIns CI 14.10 +.3 -2.2 +1.6 MediumDurBdInv CI 14.11 +.4 -2.4 +1.3 SmCpEqInstl SB 17.50 -5.2 -4.7 +6.8 SmCpEqInv SB 17.47 -5.3 -4.9 +6.6 ValEqInstl LV 21.36 -3.4 -4.7 +6.8 ValEqInv LV 21.35 -3.5 -4.9 +6.5Guinness AtkinsonChinaHK d CH 22.02 +.7 -17.1 +6.6/C GlbInvtrsInv LB 39.22 -3.2 -12.8 +7.2/EHSBCOppI MG 13.86 -7.8 -4.3 +8.1Hancock HorizonBrknrdSmCpInv SB 63.02 -5.5 -7.2 +5.6HarborBdInstl CI 11.13 +.4 -1.4 +2.1/A CnvrtSecInstl d CV 10.27 -2.2 +.8 +4.2/E CptlApprecAdmin b LG 68.57 -6.5 +.5 +9.7/C CptlApprecInstl LG 69.93 -6.4 +.7 +10.0/C CptlApprecInv b LG 67.24 -6.5 +.4 +9.6/C HYBdInstl d HY 9.59 -1.6 -.5 +5.1/C IntlAdmin b FB 57.26 -3.6 -15.0 +.5/E IntlGrInstl FG 13.48 -2.7 -14.7 +3.0/C IntlInstl FB 57.49 -3.6 -14.9 +.7/E IntlInv b FB 56.84 -3.7 -15.1 +.4/E LgCpValInstl LB 14.35 -1.3 -3.4 +10.4/A LgCpValInv b LB 14.46 -1.4 -3.9 +10.0/B MidCpGrInstl MG 10.56 -4.2 +2.4 +10.8/B MidCpValInstl MV 21.27 -2.2 -9.6 +5.1/E RlRetInstl IP 8.89 -.2 -2.5 +1.7/B SmCpGrInstl SG 13.92 -7.4 -3.4 +7.9/E SmCpValInstl SB 33.77 -1.8 -7.0 +10.4/A SmCpValInv b SB 32.86 -1.8 -7.3 +10.0/AHarding LoevnerEmMktsAdv d EM 48.55 -1.4 -18.0 +5.1 GlbEqAdv d WS 34.71 -4.8 -6.6 +7.8 IntlEqInstl d FG 20.06 -5.8 -11.9 +5.2HartfordBalA m MA 23.33 -2.9 -2.5 +5.3/C BalC m MA 23.32 -3.0 -3.1 +4.6/D BalHLSIA MA 29.27 -2.3 -1.6 +6.0/B BalHLSIB b MA 29.65 -2.3 -1.9 +5.7/B BalIncA m CA 13.90 -.7 -3.1 +5.8/A BalIncC m CA 13.69 -.7 -3.7 +5.0/A BalIncI CA 13.91 -.6 -2.8 +6.1/A BalIncR3 b CA 13.94 -.7 -3.4 +5.5/A BalIncR4 b CA 13.95 -.7 -3.2 +5.8/A CapAppHLSIA LG 43.38 -2.8 -1.7 +7.5/E CapAppHLSIB b LG 42.62 -2.8 -1.9 +7.2/E ChecksandBalsA m MA 9.34 -1.2 -.5 +6.4/A ChecksandBalsC m MA 9.27 -1.2 -1.2 +5.6/C CnsrvAllcA m CA 10.20 -1.0 -2.3 +3.3/D CorEqA m LB 29.72 -2.7 +3.1 +9.5/C CorEqC m LB 27.10 -2.8 +2.4 +8.7/D CorEqY LB 30.15 -2.7 +3.4 +9.8/B CptlApprecA m LB 37.78 -1.7 +.6 +7.6/D CptlApprecC m LB 29.21 -1.8 -.1 +6.9/E CptlApprecI LB 37.99 -1.7 +.8 +8.0/D CptlApprecR3 b LB 41.51 -1.7 +.3 +7.3/E CptlApprecR4 b LB 42.83 -1.7 +.6 +7.6/D CptlApprecY LB 43.95 -1.7 +.9 +8.0/D DiscpEqHLSIA LB 14.51 -2.7 +3.1 +9.6/B DiscpEqHLSIB b LB 14.31 -2.8 +2.8 +9.4/C DivandGrA m LV 25.57 -1.7 +.2 +9.6/A DivandGrC m LV 24.68 -1.8 -.5 +8.8/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 51

DivandGrHLSIA LV 21.58 -1.7 +.5 +10.0/A DivandGrHLSIB b LV 21.42 -1.7 +.3 +9.8/A DivandGrI LV 25.46 -1.7 +.4 +9.9/A DivandGrR3 b LV 25.90 -1.8 -.1 +9.2/B DivandGrR4 b LV 26.08 -1.7 +.2 +9.5/A DivandGrR5 LV 26.19 -1.7 +.4 +9.9/A DivandGrY LV 26.20 -1.7 +.5 +10.0/A EmMktsEqY EM 8.49 -.5 -14.5 +7.8/A EmMktsLclDbtI XP 5.59 +.3 -9.3 +3.7/B EmMktsLclDbtY XP 5.55 +.1 -9.3 +3.7/B EqIncA m LV 19.61 -.7 -2.2 +8.9/B EqIncC m LV 19.49 -.7 -2.9 +8.1/C EqIncI LV 19.51 -.6 -2.0 +9.2/B EqIncR3 b LV 19.63 -.7 -2.6 +8.5/B EqIncR4 b LV 19.66 -.7 -2.3 +8.8/B EqIncY LV 19.81 -.6 -1.9 +9.3/B FltngRtA m BL 8.58 -1.3 +2.1 +5.2/B FltngRtC m BL 8.57 -1.4 +1.4 +4.4/C FltngRtHiIncA m BL 9.89 -1.3 +2.3 +6.0/A FltngRtHiIncC m BL 9.89 -1.4 +1.6 +5.2/B FltngRtHiIncI BL 9.90 -1.3 +2.6 +6.3/A FltngRtI BL 8.59 -1.3 +2.3 +5.5/A FltngRtY BL 8.57 -1.3 +2.4 +5.5/A GlbAllAsstA m IH 9.84 -1.5 -8.3 +3.6/D GlbAllAsstC m IH 9.66 -1.6 -9.0 +2.8/E GlbAllAsstI IH 9.90 -1.5 -8.1 +3.9/C GlbGrHLSIA WS 25.35 -5.0 -.6 +9.9/A GlbGrHLSIB b WS 25.10 -5.0 -.8 +9.7/A GlbRlAsstY IH 8.94 -3.7 -5.2 +5.9/A GrAllcA m AL 11.99 -2.1 -2.9 +5.5/D GrAllcC m AL 11.74 -2.2 -3.5 +4.7/E GrOppsA m LG 44.61 -4.8 +4.3 +10.3/B GrOppsC m LG 28.53 -4.9 +3.6 +9.5/C GrOppsHLSIA LG 35.28 -4.7 +5.0 +10.9/B GrOppsHLSIB b LG 33.62 -4.7 +4.7 +10.6/B GrOppsI LG 46.66 -4.8 +4.6 +10.6/B GrOppsR4 b LG 47.04 -4.8 +4.3 +10.3/B GrOppsY LG 49.76 -4.8 +4.6 +10.7/B HCA m SH 34.46 -4.2 +2.8 +4.9/C HCC m SH 28.03 -4.3 +2.1 +4.1/D HCHLSIA SH 21.76 -4.3 +3.0 +5.2/C HCI SH 36.20 -4.2 +3.0 +5.2/C HCY SH 39.38 -4.2 +3.1 +5.3/C HYA m HY 7.04 -2.1 -1.4 +5.2/C HYHLSIA HY 7.62 -2.1 -1.2 +5.8/B HYHLSIB b HY 7.49 -2.1 -1.4 +5.5/C InPlusA m IP 10.33 -.2 -1.5 +1.2/C InPlusC m IP 9.87 -.2 -2.1 +.5/E InPlusI IP 10.53 -.1 -1.2 +1.5/B InPlusR3 b IP 10.12 -.2 -1.7 +.9/D IntlGrA m FG 13.73 -2.5 -10.6 +4.2/B IntlOppsA m FB 14.45 -3.1 -14.8 +1.4/E IntlOppsC m FB 12.55 -3.2 -15.4 +.6/E IntlOppsHLSIA FB 14.60 -3.1 -14.7 +1.9/D IntlOppsHLSIB b FB 14.79 -3.1 -14.9 +1.6/D IntlOppsI FB 14.39 -3.1 -14.5 +1.7/D IntlOppsR4 b FB 14.94 -3.1 -14.8 +1.4/D IntlOppsR5 FB 15.10 -3.1 -14.6 +1.7/D IntlOppsY FB 15.19 -3.1 -14.6 +1.8/D IntlSmCoA m FR 13.44 -6.9 -19.6 +.5/E IntlSmCoY FR 13.72 -6.9 -19.2 +.9/E IntlValY FV 15.47 -3.5 -12.3 +7.0/A MidCpA m MG 29.67 -2.5 -1.2 +9.4/C MidCpC m MG 21.63 -2.6 -1.8 +8.6/C MidCpGroHLSIA SB 7.59 -4.4 -4.8 +7.2/D MidCpHLSIA MG 36.36 -2.6 -1.0 +9.8/B MidCpHLSIB b MG 35.38 -2.6 -1.2 +9.5/C MidCpI MG 30.54 -2.5 -.9 +9.6/C MidCpR3 b MG 32.90 -2.5 -1.5 +9.0/C MidCpR4 b MG 34.18 -2.5 -1.2 +9.3/C MidCpR5 MG 35.12 -2.5 -1.0 +9.7/B MidCpValA m MB 14.69 -2.2 -6.5 +4.3/E MidCpValHLSIA MB 11.01 -2.1 -6.2 +4.7/D MidCpValHLSIB b MB 10.92 -2.2 -6.5 +4.4/D MidCpY MG 35.45 -2.5 -.9 +9.7/B ModAllcA m MA 11.73 -1.7 -2.9 +4.6/D ModAllcC m MA 11.47 -1.7 -3.6 +3.8/E MuniOppsA m MI 8.39 +.5 ... +1.9/A MuniOppsC m MI 8.40 +.4 -.7 +1.2/D MuniOppsI MI 8.41 +.5 +.2 +2.2/A QualityValueA m LV 19.98 -2.6 -2.0 +7.0/D SchrEMEqA m EM 14.25 -.2 -14.6 +7.8/A SchrEMEqI EM 14.25 -.1 -14.4 +8.0/A SchrInStkI FB 12.10 -1.6 -8.6 +4.9/A SchrUSSCOpI SB 26.52 -2.2 -2.6 +9.0/B SchrUSSMCOpI MB 14.33 -1.4 -3.2 +8.7/B ShrtDurA m CS 9.67 -.1 +.6 +1.7/B ShrtDurC m CS 9.67 -.1 -.1 +1.0/D ShrtDurI CS 9.69 -.1 +.8 +2.0/A SmCoA m SG 21.68 -3.9 +2.8 +9.1/D SmCoHLSIA SG 19.76 -4.1 +3.0 +9.6/C SmCoHLSIB b SG 18.22 -4.1 +2.7 +9.4/D SmCpGrA m SG 53.60 -4.6 -4.0 +7.9/E SmCpGrHLSIA SG 29.23 -4.6 -3.5 +8.4/D SmCpGrHLSIB b SG 28.35 -4.6 -3.7 +8.1/D SmCpGrI SG 55.51 -4.6 -3.7 +8.2/D SmCpGrY SG 58.46 -4.6 -3.7 +8.3/D SmCpValA m SB 13.49 -1.7 -1.5 +6.7/D StkHLSIA LB 83.63 -.8 +5.2 +10.2/A StkHLSIB b LB 83.42 -.8 +4.9 +9.9/B StratIncA m MU 8.38 -.6 -1.6 +4.6/A StratIncC m MU 8.41 -.7 -2.4 +3.8/B StratIncI MU 8.41 -.6 -1.4 +4.9/A TtlRetBdA m CI 9.91 +.2 -2.3 +1.8/B TtlRetBdHLSIA CI 10.62 +.1 -2.0 +2.3/A TtlRetBdHLSIB b CI 10.57 +.2 -2.1 +2.1/A TtlRetBdY CI 10.04 +.2 -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 14.22 -2.0 -3.3 +7.2/D ValHLSIB b LV 14.17 -2.0 -3.4 +7.0/D WldBdA m IB 10.63 -.1 +1.8 +1.7/C WldBdC m IB 10.43 -.1 +1.2 +1.0/E WldBdI IB 10.71 ... +2.2 +2.0/C WldBdY IB 10.74 ... +2.1 +2.1/CHeartlandSelValInv m MV 28.74 -1.3 +2.3 +9.7/A ValInv m SV 39.36 -.8 -4.4 +6.2/D ValPlusInv m SV 32.37 -1.2 -2.7 +8.3/BHennessyCrnrstnGrInv b SB 20.77 -8.9 -14.0 +2.0/E CrnrstnLgGrInv b LV 12.14 -1.3 -1.0 +8.9/B CrnrstnMC30Ins MB 16.93 -5.8 -16.4 +.6/E CrnrstnMC30Inv b MB 16.43 -5.8 -16.7 +.3/E CrnrstnValInv b LV 19.10 -3.0 -3.0 +9.6/A EqandIncInstl MA 14.73 -2.0 -1.5 +5.5 EqandIncInv b MA 15.61 -2.1 -1.8 +5.1 FocInstl MG 87.06 -.8 -4.0 +6.4/E FocInv b MG 84.54 -.9 -4.3 +5.9/E GasUtilityInv b SU 29.18 -2.0 +.9 +7.2/E JapanInstl JS 34.51 -4.0 -3.6 +11.3/A JapanInv b JS 33.46 -4.1 -4.0 +10.9/A SmCpFinclInv b SF 21.96 -3.0 -9.0 +5.0/D TtlRetInv b MA 13.69 -.2 +2.7 +9.0/AHighlandFIA m CI 12.54 -.3 -.5 +2.6/A FIY CI 12.53 -.3 -.3 +2.9/A GlbAllcA m IH 8.48 +.4 +4.7 +8.7/A PremGrEqA m LG 24.18 -7.5 -10.5 +4.5/E TtlRetA m MA 21.18 -5.1 -7.3 +3.2/EHodgesRetail m MG 39.15 -6.6 -21.0 +5.1/E SmCpRetail m SB 18.31 -6.3 -5.5 +4.2/EHomesteadShrtTrmBd CS 5.17 +.2 +1.4 +1.6/B ShrtTrmGovtSec GS 5.12 +.3 +.6 +.6/B SmCoStk SB 36.56 -4.5 -16.4 +1.8/E StkIdx LB 20.00 -4.5 ... +9.7 Val LV 53.70 -2.7 -2.0 +9.1/BHood RiverSmCpGrInstl d SG 38.63 -7.4 +2.3 +12.0/BHotchkis & WileyDiversValInstl LV 17.84 -4.9 -5.3 +8.4/C HYA m HY 11.43 -2.2 -1.4 +6.1/B HYI d HY 11.50 -2.1 -1.2 +6.4/A LgCpValA m LV 31.79 -4.2 -4.9 +8.5/B LgCpValI LV 32.03 -4.2 -4.7 +8.8/B MidCpValA m MV 34.86 -6.5 -5.8 +4.9/E MidCpValI MV 35.47 -6.5 -5.6 +5.1/E SmCpValA m SV 58.25 -1.2 -3.0 +6.3/D SmCpValI SV 58.68 -1.2 -2.8 +6.6/D ValOppsA m XM 28.88 -3.8 -2.0 +8.4/A ValOppsC m XM 26.73 -3.8 -2.7 +7.6/A ValOppsIns XM 28.89 -3.7 -1.8 +8.7/AHussmanStratGr d NE 6.61 +6.6 +5.4 -6.1/E StratTtlRet d TV 11.80 +.6 -1.0 +3.0/DICMSmCo SB 31.85 -2.4 -3.6 +11.3/AICONEmMktsS EM 15.01 -2.7 -8.2 +3.5 EngyS EE 10.75 -11.3 -16.1 -2.2 HCS SH 18.15 -4.3 +11.1 +8.8/B InfrmatnTechS ST 14.88 -7.0 -5.9 +11.0/D NatrlResS SN 14.22 -7.3 -11.1 +6.4INVESCOAmericanValA m MV 35.77 -2.9 -3.6 +5.2/D AmericanValC m MV 29.31 -2.9 -4.2 +4.4/E AsiaPacGrA m PJ 31.29 +.7 -11.6 +6.5/C AsiaPacGrC m PJ 28.66 +.6 -12.2 +5.7/D BalRkAllcA m IH 10.16 -1.7 -6.3 +4.1/C BalRkAllcC m IH 9.65 -1.8 -6.9 +3.3/D BalRkAllcR5 IH 10.33 -1.8 -6.1 +4.3/C BalRkAllcY IH 10.33 -1.7 -6.0 +4.3/C CATxFrIncY MC 11.55 +.2 -1.1 +2.0/C ChtrA m LB 17.43 -2.1 -3.4 +5.6/E ChtrC m LB 16.31 -2.1 -4.1 +4.8/E ComStkA m LV 25.55 -3.4 -3.9 +8.6/B ComStkC m LV 25.53 -3.5 -4.6 +7.8/C CorpBdA m TW 6.84 -.9 -4.2 +3.2/B CorpBdC m TW 6.90 -.8 -4.8 +2.5/C DivIncA m LV 23.51 -.8 -1.9 +7.1/D DivIncInv b LV 23.73 -.7 -1.9 +7.1/D DiversDivA m LV 19.58 -1.7 -2.4 +6.0/E DiversDivC m LV 19.32 -1.8 -3.0 +5.2/E DiversDivInv b LV 19.57 -1.7 -2.3 +6.0/E DvlpngMktsA m EM 30.84 -.8 -18.0 +6.2/B DvlpngMktsC m EM 29.92 -.9 -18.6 +5.4/C EndeavorA m MB 17.86 -6.3 -11.1 +6.8/C EngyA m EE 22.13 -9.6 -12.0 -4.5/D EngyC m EE 18.85 -9.6 -12.7 -5.2/D EngyInv b EE 22.03 -9.6 -12.1 -4.5/D EqWtSP500A m LB 59.17 -2.2 -1.3 +9.2/C EqWtSP500C m LB 56.43 -2.3 -2.0 +8.4/D EqWtSP500Y LB 59.82 -2.2 -1.1 +9.5/C EqandIncA m MA 10.44 -2.2 -3.7 +6.2/B EqandIncC m MA 10.24 -2.2 -4.3 +5.4/C EuropeanGrA m ES 35.37 -1.7 -14.3 +1.5/C EuropeanGrC m ES 32.75 -1.7 -14.8 +.7/C EuropeanGrInv b ES 35.30 -1.6 -14.2 +1.5/B EuropeanSmCoA m ES 14.54 -2.7 -12.3 +6.7/A Exch LV 581.89 -1.1 +2.8 +8.5/B FltngRtA m BL 7.48 -1.1 +2.7 +5.3/B FltngRtC m BL 7.44 -1.1 +2.1 +4.7/C GlbCorEqA m WS 14.70 -2.1 -9.3 +5.0/D GlbCorEqC m WS 13.91 -2.2 -9.9 +4.2/E GlbGrA m WS 29.18 -2.3 -8.8 +3.3/E GlbLwVlEqYldA m WS 12.74 -3.0 -7.1 +3.3/E GlbRlEsttA m GR 12.94 +2.4 -2.7 +3.4/C GlbSmMidCpGrA m SW 17.99 -2.9 -9.1 +4.1/E GldPrcMtlsA m SP 3.16 -4.2 -24.0 +7.4/D GldPrcMtlsInv b SP 3.18 -4.2 -23.9 +7.5/D GrAllcA m AL 15.29 -2.4 -4.7 +5.5/D GrAllcC m AL 15.06 -2.5 -5.3 +4.8/E GrandIncA m LV 25.47 -2.7 -4.5 +8.2/C GrandIncC m LV 25.14 -2.8 -5.2 +7.4/D HCA m SH 37.67 -3.3 +5.9 +2.7/D HCC m SH 26.03 -3.4 +5.2 +1.9/D HCInv b SH 37.67 -3.3 +5.9 +2.6/D HYA m HY 3.95 -1.8 -1.3 +4.4/E HYC m HY 3.94 -1.9 -2.0 +3.6/E HYInv b HY 3.95 -1.8 -1.3 +4.4/D HYMuniA m HM 9.69 -.2 -.3 +3.8/B HYMuniC m HM 9.66 -.3 -1.0 +3.0/C HYR5 HY 3.94 -1.8 -1.1 +4.7/D IncomeA m MU 8.45 -.6 -2.2 +.2/E IntermTrmMnIncA m MI 10.84 +.3 -.4 +1.8/B IntlAllcA m FB 10.64 -2.2 -12.9 +3.4/B IntlGrA m FG 31.84 -2.0 -12.2 +1.4/E IntlGrC m FG 29.12 -2.1 -12.8 +.7/E IntlGrR5 FG 32.41 -2.0 -12.0 +1.8/D IntlSmCoA m FQ 16.39 -3.2 -15.2 +6.9/B LtdTrmMnIncA m MS 11.12 +.3 +.1 +.7/C LtdTrmMnIncA2 f MS 11.12 +.2 +.2 +1.0/B MidCpCorEqA m MB 20.17 -2.0 -6.3 +5.2/D MidCpCorEqC m MB 11.88 -2.1 -7.0 +4.4/E MidCpCorEqR b MB 19.28 -2.0 -6.5 +4.9/D MidCpGrA m MG 37.72 -4.9 -.1 +6.6/E MidCpGrC m MG 28.07 -5.0 -.7 +5.9/E ModAllcA m MA 12.94 -2.0 -3.9 +4.7/D ModAllcC m MA 12.83 -2.0 -4.5 +3.9/E MuniIncA m ML 12.83 +.1 -1.1 +2.1/C NYTxFrIncA m MY 14.93 +.1 -1.3 +1.4/C PETxFrIncA m MP 15.74 +.4 -.6 +2.1/B QualIncA m CI 11.33 +.5 -1.9 +.9/D RlEsttA m SR 21.07 +2.4 ... +4.9/B RlEsttC m SR 20.94 +2.3 -.7 +4.2/C SP500IdxA m LB 28.98 -4.1 +.3 +9.9/B SP500IdxC m LB 27.84 -4.1 -.3 +9.1/C SP500IdxY LB 29.37 -4.1 +.5 +10.1/B SelCoA m SB 17.48 -6.1 -7.0 +9.9/B SelCoC m SB 14.64 -6.2 -7.6 +9.1/B ShTBdA m CS 8.44 +.1 +.5 +1.6/B ShTBdC b CS 8.43 ... +.1 +1.2/C ShrtDrInPrtA m IP 10.17 -.1 -.3 +.8/E SmCpDiscvA m SG 9.90 -6.2 +2.5 +8.7/D SmCpEqA m SB 14.43 -4.6 -6.0 +4.5/E SmCpEqC m SB 11.53 -4.6 -6.6 +3.7/E SmCpGrA m SG 36.91 -4.3 -1.1 +9.9/C SmCpGrInv b SG 38.79 -4.3 -1.1 +9.9/C SmCpGrR b SG 34.13 -4.3 -1.3 +9.6/C SmCpGrR5 SG 41.70 -4.3 -.8 +10.3/C SmCpValA m SV 16.30 -4.6 -14.0 +4.9/E SmCpValC m SV 11.64 -4.7 -14.7 +4.1/E SummitP b LG 20.10 -8.0 +1.0 +9.9/C TechA m ST 44.87 -9.4 +1.4 +9.9/E TechC m ST 36.28 -9.4 +.7 +9.1/E TechInv b ST 44.64 -9.4 +1.5 +10.0/E TechSectA m ST 22.40 -9.5 +1.4 +9.8/EIVAIntlA m FQ 15.98 -2.7 -10.4 +2.2/E IntlI d FQ 16.03 -2.7 -10.1 +2.5/D WldwideA m IH 17.99 -2.0 -4.7 +4.3/C WldwideC m IH 17.51 -2.0 -5.3 +3.6/D WldwideI d IH 18.07 -2.0 -4.5 +4.6/BIntrepidCptlInv m MA 10.91 -3.0 -8.3 +3.2/E EnduranceInv m SV 13.62 -1.2 -3.7 +1.6/E361MgdFutsStratI FF 11.62 +.6 -.8 +1.2/A MgdFutsStratInv b FF 11.42 +.6 -1.0 +.9/BInvestEdBal m MA 11.40 -1.5 -2.1 +4.7/D Cnsrv m CA 10.53 -.8 -1.4 +3.0/E Gr m AL 12.28 -1.9 -2.6 +5.9/CIronBridgeSMIDCp MG 11.70 -2.7 +3.0 +8.4/C SmCp SG 17.87 -1.0 +4.4 +8.2/DIronclad FundsMgdRk d XR 10.67 -1.7 +4.7 +3.5/CIvyAsstStratA m IH 19.63 -3.0 -2.5 +2.0/E AsstStratB m IH 18.24 -3.1 -3.2 +1.2/E AsstStratC m IH 18.41 -3.1 -3.1 +1.3/E AsstStratI IH 19.92 -3.0 -2.3 +2.3/E AsstStratR b IH 19.38 -3.0 -2.8 +1.7/E AsstStratY b IH 19.69 -3.1 -2.5 +2.0/E BalA m MA 24.75 -2.1 +.2 +3.6/E BalB m MA 24.46 -2.1 -.5 +2.9/E BalC m MA 24.55 -2.1 -.4 +2.9/E CorEqA m LG 14.76 -4.4 +1.0 +7.2/E CorEqC m LG 12.61 -4.5 +.2 +6.4/E EmMktsEqA m EM 17.04 -.3 -19.1 +6.0/B EmMktsEqC m EM 14.56 -.3 -19.6 +5.2/C EmMktsEqI EM 17.64 -.2 -18.8 +6.4/B EmMktsEqY b EM 17.38 -.2 -19.0 +6.1/B EngyA m EE 10.10 -16.0 -18.4 -5.3/E GlbBdA m MU 9.44 -.2 -1.3 +3.0/C GlbBdI MU 9.44 -.1 -1.1 +3.3/C GlbGrA m WS 44.76 -4.6 -1.6 +5.3/D GlbGrI WS 45.76 -4.6 -1.4 +5.6/D HiIncA m HY 7.12 -2.8 -.2 +6.3/B HiIncB m HY 7.12 -2.9 -.8 +5.5/C HiIncC m HY 7.12 -2.8 -.8 +5.5/C HiIncI HY 7.12 -2.8 ... +6.5/A HiIncY b HY 7.12 -2.8 -.2 +6.3/B IntlCorEqA m FB 16.28 -3.8 -13.3 +1.8/D IntlCorEqC m FB 14.38 -3.8 -13.8 +1.1/E IntlCorEqI FB 16.37 -3.7 -13.0 +2.1/D IntlCorEqY b FB 16.40 -3.8 -13.2 +1.8/D LgCpGrA m LG 20.23 -5.5 +5.0 +10.3/B LgCpGrC m LG 16.35 -5.5 +4.3 +9.5/C LgCpGrI LG 21.41 -5.5 +5.3 +10.6/B LtdTrmBdA m CS 10.59 +.4 -.1 +1.1/C LtdTrmBdC m CS 10.59 +.3 -.8 +.4/E LtdTrmBdI CS 10.59 +.4 +.1 +1.4/B MgdIntlOppsA m FB 10.44 -3.2 -12.2 +2.6/C MidCpGrA m MG 24.30 -3.3 +6.0 +11.9/A MidCpGrC m MG 20.61 -3.4 +5.4 +11.1/B MidCpGrI MG 26.22 -3.3 +6.3 +12.2/A MidCpGrR b MG 23.65 -3.4 +5.7 +11.5/A MidCpGrY b MG 25.39 -3.3 +6.1 +11.9/A MuniBdA m MI 11.51 +.4 ... +1.6/B MuniHiIncA m HM 4.94 ... +.8 +2.2/E MuniHiIncC m HM 4.94 -.1 +.1 +1.5/E MuniHiIncI HM 4.94 ... +1.0 +2.5/D NaturalResA m SN 13.58 -6.7 -13.4 -.4/E NaturalResI SN 14.25 -6.6 -13.0 +.1/D PzenaIntlValA m WS 16.75 -2.8 -11.4 +3.4/E SciAndTechA m ST 63.26 -7.6 -.5 +9.5/E SciAndTechC m ST 54.16 -7.6 -1.1 +8.8/E SciAndTechY b ST 66.72 -7.6 -.5 +9.6/E SciandTechI ST 69.67 -7.5 -.3 +9.8/E SciandTechR b ST 61.52 -7.6 -.8 +9.2/E SecCrBdA m CI 10.30 +.1 -1.9 +2.3/A SecReEsSecsA m SR 23.95 +2.0 -.4 +3.7/D SecReEsSecsY b SR 23.98 +2.0 -.3 +3.9/C SmCpGrA m SG 15.70 -5.6 +2.5 +11.3/B SmCpGrC m SG 12.12 -5.7 +1.8 +10.5/C SmCpGrInstl SG 21.34 -5.6 +2.7 +11.7/B SmCpGrY b SG 19.98 -5.6 +2.5 +11.4/B SmCpValA m SB 18.74 -4.8 -1.3 +11.7/A ValA m LV 23.31 -3.9 -1.6 +6.2/EJPMorganCATaxFrBdA m MF 10.53 +.4 -.4 +1.0/D CATaxFrBdC m MF 10.44 +.4 -.9 +.5/E CATaxFrBdI MF 10.30 +.4 -.4 +1.1/C CPBondA m CI 7.93 +.2 -2.1 +1.6/B CPBondC m CI 7.97 +.2 -2.7 +1.0/D CPBondI CI 7.93 +.3 -1.7 +1.9/B CPBondR6 CI 7.94 +.3 -1.6 +2.0/B CoreBondA m CI 11.13 +.4 -1.9 +1.1/D CoreBondC m CI 11.20 +.4 -2.4 +.5/E CoreBondI CI 11.12 +.4 -1.7 +1.3/C CoreBondR5 CI 11.10 +.4 -1.7 +1.4/C CoreBondR6 CI 11.13 +.4 -1.6 +1.5/C DiversiedA m MA 16.51 -2.1 -5.6 +4.7/D DiversiedI MA 16.61 -2.1 -5.3 +5.0/D DiversiedL MA 16.59 -2.1 -5.2 +5.2/C EmMktsEqA m EM 24.51 +1.4 -15.8 +7.9/A EmMktsEqC m EM 23.73 +1.4 -16.1 +7.4/A EmMktsEqI EM 25.14 +1.5 -15.6 +8.2/A EmMktsEqL EM 25.33 +1.5 -15.5 +8.3/A EqIncA m LV 17.05 -.3 +.9 +9.8/A EqIncI LV 17.34 -.3 +1.2 +10.1/A EquityIndexA m LB 40.72 -4.1 +.5 +10.0/B EquityIndexC m LB 40.32 -4.1 -.1 +9.3/C EquityIndexI LB 40.77 -4.1 +.7 +10.3/A EurpDnycA m ES 22.54 -4.0 -15.2 -.4/D EurpDnycI ES 23.01 -4.0 -15.0 -.2/D EurpDnycL ES 23.22 -4.0 -15.0 .../D GovernmentBondI GI 10.13 +.7 -1.3 +.8/A GrowthAdvtgA m LG 20.04 -6.7 +1.9 +11.3/B GrowthAdvtgI LG 20.64 -6.7 +2.1 +11.5/A GrowthAndIncA m LV 48.88 -2.0 -1.7 +8.9/B HighYieldA m HY 6.97 -2.2 -1.1 +5.3/C HighYieldC m HY 6.98 -2.3 -1.6 +4.8/D HighYieldI HY 7.01 -2.3 -.8 +5.5/B HighYieldR5 HY 7.02 -2.3 -.8 +5.6/B HighYieldR6 HY 7.02 -2.1 -.6 +5.7/B IntermTxFrBdA m MI 10.69 +.5 -.7 +.8/E IntermTxFrBdI MI 10.50 +.5 -.5 +1.0/D IntlAdvgA m FB 19.06 -4.3 -13.6 +1.4/D IntlAdvgI FB 19.85 -4.3 -13.4 +1.8/D IntlEqA m FB 15.44 -2.0 -14.4 +2.9/C IntlEqI FB 15.70 -1.9 -14.3 +3.2/B IntlRsrchEnhEqA m FB 16.64 -2.6 -11.3 +2.9/C IntlRsrchEnhEqI FB 16.86 -2.6 -11.1 +3.1/B IntlValueA m FV 12.21 -4.0 -14.7 +.9/D IntlValueI FV 12.52 -4.0 -14.5 +1.1/D IntlValueL FV 12.46 -4.0 -14.5 +1.3/D IntrepidAmrA m LB 39.22 -5.0 -1.7 +8.4/D IntrepidAmrI LB 40.39 -5.0 -1.5 +8.7/C IntrepidGrR5 LG 55.98 -6.4 +.1 +11.3/A IntrepidGrowthA m LG 55.68 -6.5 -.3 +10.8/B IntrepidGrowthI LG 56.63 -6.4 -.1 +11.1/B IntrepidMidCapA m MB 21.53 -3.4 -4.5 +6.9/C IntrepidMidCapC m MB 18.15 -3.5 -4.9 +6.3/C IntrepidMidCapI MB 22.73 -3.4 -4.3 +7.2/C IntrepidValueA m LV 33.43 -3.5 -2.0 +7.4/D IntrepidValueI LV 33.61 -3.5 -1.8 +7.6/D IntrepidValueR5 LV 33.72 -3.4 -1.7 +7.8/C InvCnsrvGrA m CA 12.32 -1.0 -2.2 +3.4/D InvCnsrvGrC m CA 12.25 -1.1 -2.8 +2.8/E InvCnsrvGrI CA 12.39 -.9 -2.1 +3.7/C InvGrIncA m AL 16.71 -2.5 -3.5 +5.9/D InvGrIncC m AL 16.22 -2.6 -3.9 +5.3/D InvGrIncI AL 16.45 -2.5 -3.2 +6.2/C InvestorBalA m MA 14.81 -1.9 -3.0 +4.8/D InvestorBalC m MA 14.57 -2.0 -3.4 +4.2/E InvestorBalI MA 14.84 -1.9 -2.7 +5.0/D InvestorGrowthA m XM 19.72 -3.2 -4.6 +7.1/B InvestorGrowthC m XM 18.39 -3.3 -5.1 +6.5/C InvestorGrowthI XM 20.14 -3.3 -4.3 +7.4/A LCapGrA m LG 38.58 -8.8 +2.6 +10.8/B LCapGrI LG 39.00 -8.8 +2.8 +11.0/B LargeCapValueA m LV 14.64 -2.3 -6.6 +9.5/A LargeCapValueI LV 14.39 -2.3 -6.4 +9.7/A LtdDurBdA m CS 9.96 +.2 +1.1 +1.2/C LtdDurBdI CS 9.96 +.2 +1.3 +1.5/B LtdDurBdR6 CS 9.98 +.3 +1.5 +1.7/B MCapValA m MB 37.65 -2.0 -4.5 +6.6/C MCapValC m MB 36.07 -2.1 -4.9 +6.1/D MCapValI MB 38.13 -2.0 -4.2 +6.9/C MCapValL MB 38.65 -2.0 -4.0 +7.2/C MidCapEquityI MG 49.62 -2.9 -2.4 +7.8/D MidCapGrowthA m MG 28.80 -3.8 -1.1 +8.0/D MidCapGrowthC m MG 22.72 -3.8 -1.6 +7.5/D MidCapGrowthI MG 33.15 -3.7 -.8 +8.4/C MktExpnEnhIdxA m SB 10.78 -2.6 -4.9 +8.5/C MktExpnEnhIdxI SB 10.95 -2.5 -4.5 +8.8/B MortgBackedScA m CI 11.12 +.6 -.3 +1.4/C MortgBackedScI CI 10.84 +.7 -.1 +1.7/B MortgBackedScR6 CI 10.84 +.8 ... +1.8/B MunicipalIncA m MI 9.42 +.5 -.8 +1.1/D MunicipalIncI MI 9.35 +.5 -.6 +1.3/C NYTxFrBdA m MN 6.59 +.5 -1.0 +.7/D NYTxFrBdC m MN 6.59 +.5 -1.4 +.2/E NYTxFrBdI MN 6.62 +.5 -.7 +.9/D RealtyIncomeL SR 12.91 +2.7 -1.2 +3.0/E RsrchMktNetrlL NE 15.08 -2.3 -.2 +1.3/C ScapEqA m SB 49.52 -2.2 -.2 +11.0/A ScapEqC m SB 36.88 -2.3 -.7 +10.4/A ScapEqI SB 57.22 -2.2 ... +11.3/A ScapEqR5 SB 57.43 -2.2 +.2 +11.5/A ShDurBdA m CS 10.65 +.2 +.2 +.4/E ShDurBdI CS 10.67 +.3 +.5 +.7/D ShDurBdR6 CS 10.67 +.4 +.7 +1.0/D SmCpBldA m SG 24.01 -3.3 +3.8 +15.9/A SmCpBldI SG 27.53 -3.3 +4.0 +16.2/A SmallCapCoreR5 SB 51.64 -4.1 -3.1 +9.3/B SmallCapGrowthA m SG 16.32 -4.6 +1.5 +14.9/A SmallCapGrowthI SG 18.01 -4.7 +1.7 +15.2/A SmallCapGrowthL SG 18.56 -4.6 +1.9 +15.4/A SmallCapValueA m SV 27.44 -2.6 -4.7 +6.7/C SmallCapValueI SV 29.10 -2.6 -4.5 +7.0/C SmallCapValueR5 SV 29.12 -2.6 -4.4 +7.1/C SmallCapValueR6 SV 29.16 -2.6 -4.3 +7.2/C SmtRetr2020A m TE 18.70 -1.4 -4.1 +4.3/C SmtRetr2020I TE 18.77 -1.4 -3.9 +4.4/C SmtRetr2020R5 TE 18.79 -1.4 -3.9 +4.5/C SmtRetr2030A m TH 20.11 -2.0 -5.2 +5.3/D SmtRetr2030I TH 20.17 -2.0 -5.0 +5.5/D SmtRetr2030R5 TH 20.22 -2.0 -4.9 +5.6/C SmtRetr2040A m TJ 21.02 -2.6 -6.2 +5.9/D SmtRetr2040I TJ 21.09 -2.5 -6.1 +6.0/D SmtRetr2040R5 TJ 21.14 -2.6 -6.0 +6.2/D SmtRetrIncI RI 17.69 -1.2 -3.5 +3.6/B SmtRetrIncR5 RI 17.72 -1.2 -3.5 +3.7/B TaxAwareEqI LB 32.92 -5.0 -1.0 +9.6/B TaxAwrRlRetI MS 9.20 -.4 -.6 +1.5/A TaxFreeBondA m ML 11.60 +.5 -1.1 +1.6/D TaxFreeBondI ML 11.55 +.6 -.9 +1.9/C USEquityA m LB 16.08 -4.5 -.5 +9.3/C USEquityC m LB 15.59 -4.6 -1.0 +8.7/C USEquityI LB 16.12 -4.5 -.4 +9.5/B USEquityL LB 16.15 -4.5 -.2 +9.7/B USEquityR5 LB 16.15 -4.5 -.2 +9.7/B USLCpCrPlsA m LB 28.86 -5.8 -2.5 +8.1/D USLCpCrPlsC m LB 27.42 -5.8 -2.9 +7.6/D USLCpCrPlsI LB 29.28 -5.8 -2.3 +8.4/D USLCpCrPlsR5 LB 29.42 -5.7 -2.2 +8.6/D USRsrchEnhEqI LB 27.92 -3.9 -.4 +9.0/C USRsrchEnhEqL LB 27.88 -3.9 -.4 +9.1/C USRsrchEnhEqR6 LB 27.89 -3.9 -.3 +9.2/C USSmallCompI SB 17.97 -3.4 -3.9 +6.7/D USSmallCompL SB 17.97 -3.4 -3.8 +6.9/D ValueAdvtgA m LV 35.06 -1.4 -2.2 +7.9/C ValueAdvtgC m LV 34.81 -1.4 -2.6 +7.4/D ValueAdvtgI LV 35.31 -1.4 -2.0 +8.2/C ValueAdvtgL LV 35.35 -1.3 -1.8 +8.4/BJacobInternetInv m ST 4.53 -2.6 +2.3 +10.9/DJames AdvantageBalGldRnR b CA 22.13 -1.3 -7.3 +.3/EJanus HendersonBalancedC m MA 33.05 -2.0 +1.9 +7.0/A BalancedS b MA 33.36 -2.0 +2.4 +7.6/A BalancedT MA 33.42 -1.9 +2.7 +7.8/A ContrarianT MB 19.38 -4.7 +2.6 +5.6/D EnterpriseS b MG 118.64 -1.8 +3.5 +12.6/A EnterpriseT MG 121.41 -1.7 +3.8 +12.9/A EuropeanFocusA m ES 27.38 -6.9 -21.1 -5.6/E EuropeanFocusC m ES 25.57 -6.9 -21.6 -6.3/E FlexibleBondT CI 9.85 +.1 -2.3 +1.0/D FortyA m LG 32.42 -6.8 +2.7 +10.0/C FortyS b LG 31.20 -6.8 +2.6 +9.8/C GlobalEqIncA m FV 6.77 -1.3 -10.5 +3.1/B GlobalEqIncC m FV 6.71 -1.5 -11.1 +2.3/C GlobalLifeSciT SH 59.94 -3.2 +9.7 +5.9/B GlobalResearchS b WS 77.28 -3.1 -3.3 +6.7/C GlobalResearchT WS 76.29 -3.1 -3.1 +7.0/B GlobalSelectT WS 15.90 -2.8 -5.7 +7.5/B GlobalTechT ST 31.52 -5.6 +2.8 +17.7/A GrowthAndIncT LB 55.81 -1.9 +2.5 +12.5/A High-YieldT HY 7.98 -1.5 -1.1 +5.1/C MidCapValueS b MV 16.18 -2.2 -5.1 +7.6/B MidCapValueT MV 16.09 -2.2 -4.8 +7.9/B OverseasS b FB 28.78 -3.1 -11.9 +1.3/E OverseasT FB 28.85 -3.1 -11.6 +1.6/D ResearchT LG 46.81 -6.2 +.8 +8.2/D Short-TermBondT CS 2.97 -.1 +.5 +1.0/C SmallCapValueL SV 22.17 -1.9 -6.2 +9.0/B SmallCapValueT SV 21.50 -1.9 -6.3 +8.7/B VITBalInstl MA 34.68 -1.9 +2.7 +7.9/A VITEntrprsInstl MG 70.32 -1.6 +4.4 +13.6/A VITFlexBdInstl CI 11.24 +.2 -2.2 +1.1/D VITFortyInstl LG 35.81 -6.7 +3.8 +10.7/B VITGlRsrchInstl WS 49.35 -3.1 -3.0 +7.1/B VITOvrsInstl FB 28.05 -3.0 -11.2 +1.8/D VITRsrchInstl LG 35.06 -6.2 +1.1 +8.8/D VentureT SG 76.97 -4.3 +.7 +9.2/DJensenQualGrI LG 49.78 -1.6 +7.6 +13.6/A QualGrJ b LG 49.76 -1.7 +7.3 +13.4/AJohn HancockAbsRetCcyI CR 9.15 +1.7 -4.6 +2.2/B AbsRetCcyR6 CR 9.24 +1.7 -4.5 +2.3/B BalA m MA 19.81 -3.4 -2.0 +5.8/B BalC m MA 19.77 -3.5 -2.6 +5.0/D BalI MA 19.80 -3.4 -1.8 +6.1/B BdA m CI 15.07 -.1 -2.4 +2.0/B BdC m CI 15.07 -.1 -3.0 +1.3/C BdI CI 15.07 -.1 -2.1 +2.3/A BdR6 CI 15.10 ... -2.0 +2.5/A CATxFrIncA m MC 10.50 +.4 -.9 +2.2/B ClassicValA m LV 30.80 -5.0 -8.7 +7.6/D ClassicValI LV 30.90 -5.0 -8.6 +7.9/C CorBd1 b CI 12.42 +.4 -2.4 +1.0/D CptlAprc1 b LG 16.09 -6.5 +.7 +9.9/C CptlAprcNAV LG 16.14 -6.4 +.7 +9.9/C DiscpValA m LV 21.96 -3.2 -2.5 +8.6/B DiscpValC m LV 20.58 -3.2 -3.2 +7.8/C DiscpValI LV 21.33 -3.2 -2.3 +8.8/B DiscpValI2 LV 21.33 -3.2 -2.3 +8.8/B DiscpValMCA m MB 20.87 -3.6 -7.0 +6.3/C DiscpValMCC m MB 20.84 -3.7 -7.6 +5.5/D DiscpValMCI MB 21.71 -3.6 -6.9 +6.5/C DiscpValMCR2 b MB 21.58 -3.7 -7.2 +6.1/D DiscpValMCR6 MB 21.72 -3.6 -6.7 +6.6/C DiscpValR4 b LV 21.32 -3.2 -2.4 +8.7/B DiscpValR5 LV 21.38 -3.2 -2.2 +8.9/B DiscpValR6 LV 21.38 -3.2 -2.2 +9.0/B EmMktsA m EM 10.23 +.7 -15.5 +6.2/B EmMktsI EM 10.23 +.8 -15.2 +6.5/B EmMktsNAV EM 10.24 +.7 -15.2 +6.6/B EqInc1 b LV 19.64 -2.3 -2.7 +9.4/A FdmtlLgCpCorA m LB 44.67 -7.7 -8.5 +5.3/E FdmtlLgCpCorC m LB 39.63 -7.8 -9.1 +4.5/E FdmtlLgCpCorI LB 46.71 -7.7 -8.3 +5.5/E FinclIndsA m SF 18.95 -1.9 -5.1 +7.7/B FltngRtIncA m BL 8.32 -.8 +1.9 +4.5/C FltngRtIncC m BL 8.36 -.8 +1.3 +3.8/E FltngRtIncI BL 8.32 -.7 +2.2 +4.8/C GlbAbsRetStrA m AM 9.84 -.4 -5.7 -2.1/E GlbAbsRetStrC m AM 9.65 -.5 -6.4 -2.8/E GlbAbsRetStrI AM 9.95 -.3 -5.4 -1.8/E GlbAbsRetStrR6 AM 9.97 -.3 -5.4 -1.7/D GlbBd1 b IB 12.45 -.7 -3.0 +3.0 GlbholderYldA m WS 10.88 -1.1 -5.2 +4.7/D GlbholderYldC m WS 10.89 -1.1 -5.8 +4.0/E GlbholderYldI WS 10.93 -1.0 -4.9 +5.0/D GovtIncA m GI 8.92 +.7 -2.1 .../D HY1 b HY 7.78 -2.6 -1.2 +6.1 HYA m HY 3.31 -1.9 -1.0 +6.0/B HYC m HY 3.31 -1.9 -1.4 +5.2/C HYI HY 3.30 -2.1 -.8 +6.1/B HYMuniBdA m HM 7.71 ... -.5 +2.8/D IncA m MU 6.09 -.7 -2.9 +1.3/E IncC m MU 6.09 -.6 -3.3 +.7/E IncI MU 6.08 -.6 -2.6 +1.7/E IntlGrA m FG 25.40 -2.0 -8.1 +5.7/B IntlGrI FG 25.50 -2.0 -7.9 +6.0/A IntlSmCp1 b FA 19.32 -2.8 -14.3 +3.5/C IntlVal1 b FV 15.32 -2.5 -10.9 +4.2/A IntlValNAV FV 15.28 -2.4 -10.9 +4.3/A InvmGradeBdA m CI 9.99 +.3 -2.0 +1.4/C MidCpStk1 b MG 22.34 -2.6 +4.5 +10.5/B MlMg2010Lftm1 b TA 8.92 -1.1 -2.7 +4.5/A MlMg2010LftmA m TA 8.90 -1.2 -3.1 +4.1/C MlMg2015Lftm1 b TD 9.34 -1.4 -2.9 +4.9/B MlMg2015LftmA m TD 9.32 -1.5 -3.2 +4.4/C MlMg2020Lftm1 b TE 10.12 -1.7 -3.1 +5.4/A MlMg2020LftmA m TE 10.11 -1.7 -3.4 +5.0/B MlMg2025Lftm1 b TG 10.74 -2.0 -3.5 +6.0/A MlMg2025LftmA m TG 10.76 -2.1 -3.8 +5.6/B MlMg2030Lftm1 b TH 11.03 -2.3 -3.9 +6.4/A MlMg2030LftmA m TH 11.04 -2.3 -4.2 +6.1/B MlMg2035Lftm1 b TI 11.50 -2.5 -4.2 +6.9/B MlMg2035LftmA m TI 11.40 -2.6 -4.6 +6.4/C MlMg2040Lftm1 b TJ 11.59 -2.8 -4.5 +7.2/B MlMg2040LftmA m TJ 11.51 -2.8 -4.8 +6.8/B MlMg2045Lftm1 b TK 11.43 -2.8 -4.5 +7.2/B MlMg2045LftmA m TK 11.34 -2.8 -4.9 +6.8/C MlMg2050Lftm1 b TN 12.20 -2.8 -4.5 +7.2/B MltIdx2020Prs1 b TE 11.44 -.3 -1.9 +2.9/E MltIdx2025Prs1 b TG 12.68 -1.0 -2.4 +4.3/E MltIdx2030Prs1 b TH 13.53 -1.6 -2.9 +5.6/C MltIdx2035Prs1 b TI 14.02 -2.1 -3.2 +6.5/C MltIdx2040Prs1 b TJ 14.31 -2.4 -3.4 +6.9/B MltIdx2045Prs1 b TK 14.44 -2.5 -3.5 +7.1/B MltIdx2050Prs1 b TN 12.84 -2.5 -3.5 +7.2/B MltIdxIncPrs1 b RI 10.98 -.1 -.7 +2.1/E MltMgLsAgr1 b XM 15.60 -3.0 -5.2 +6.9/B MltMgLsAgrA m XM 15.62 -3.1 -5.4 +6.5/C MltMgLsAgrC m XM 15.56 -3.2 -6.1 +5.8/D MltMgLsBl1 m MA 14.59 -2.0 -3.9 +4.9/D MltMgLsBl5 MA 14.51 -2.0 -3.6 +5.3/C MltMgLsBlA b MA 14.50 -2.0 -3.6 +5.3/C MltMgLsBlC m MA 14.58 -2.1 -4.5 +4.2/E MltMgLsBlR6 MA 14.51 -2.0 -3.6 +5.3/C MltMgLsCns1 b XY 12.46 -.7 -2.8 +3.0/C MltMgLsCnsA m XY 12.48 -.7 -3.1 +2.7/D MltMgLsCnsC m XY 12.47 -.8 -3.7 +1.9/E MltmgLsMd1 b CA 13.16 -1.3 -3.3 +4.2/B MltmgLsMd5 CA 13.15 -1.4 -3.2 +4.2/B MltmgLsMdA m CA 13.20 -1.3 -3.5 +3.8/C MltmgLsMdC m CA 13.18 -1.5 -4.2 +3.1/E MltmgrLsGr1 b AL 15.36 -2.5 -4.5 +6.0/C MltmgrLsGr5 AL 15.34 -2.6 -4.5 +6.1/C MltmgrLsGrA m AL 15.38 -2.6 -4.8 +5.6/D MltmgrLsGrC m AL 15.31 -2.7 -5.4 +4.9/E NewOpps1 b SB 27.87 -2.9 -2.9 +8.5/C RegionalBankA m SF 26.01 -1.4 -5.4 +11.8/A RegionalBankC m SF 24.68 -1.4 -6.0 +11.0/A RlEsttSec1 b SR 12.70 +3.0 +2.5 +6.0/A RlRetBd1 b IP 10.66 -.2 -2.8 +1.4 SmCoVal1 b SB 27.48 -2.4 -3.4 +10.6/A StratIncOppsA m MU 10.09 -1.0 -4.2 +1.5/E StratIncOppsC m MU 10.09 -1.1 -4.8 +.8/E StratIncOppsI MU 10.09 -1.0 -4.0 +1.8/E TtlRetNAV CI 13.06 +.2 -1.6 +2.0/B TxFrBdA m ML 9.40 +.3 -1.2 +1.6/D USGlbLdrsGrA m LG 48.16 -2.6 +6.0 +9.5/C USGlbLdrsGrC m LG 40.64 -2.7 +5.3 +8.6/D USGlbLdrsGrI LG 51.69 -2.6 +6.2 +9.7/C USGr1 b LG 10.81 -5.4 +7.0 +12.6/A USGrA m LG 10.82 -5.4 +6.7 +12.2/A USGrI LG 10.80 -5.5 +6.9 +12.5/A USHYBd1 b HY 10.86 -1.6 -.2 +6.3 sBlueChipGr1 b LG 37.71 -5.1 +4.1 +12.2/AKLAllcInstl IH 13.50 -2.5 -11.1 +1.2/EKeeleySmCpDivValI SV 17.13 -3.9 -7.1 +8.1/B SmCpValA m SB 28.58 -5.0 -9.6 +2.5/E SmCpValI SB 29.02 -5.0 -9.3 +2.8/EKellnerSmMidCpValI SB 13.18 -4.1 -8.7 +7.8/CKempnerMlCpDepValIns LV 10.33 -1.6 -.4 +7.9/CKineticsInternetNoLoad d LG 39.74 -8.1 -23.8 +6.5/E ParadigmInstl d MG 49.75 -11.1 +2.3 +15.1/A ParadigmNoLoad d MG 49.36 -11.1 +2.2 +14.8/A SmCptlOppsNLd d SB 55.00 -8.6 +7.3 +17.4/AKirr MarbachPtnrsVal m MG 22.33 -5.1 -10.5 +3.5/ELKCMAqnsCthlcEq m LG 16.89 -4.2 -1.7 +7.9/D EqInstl d LG 26.67 -2.4 +2.5 +10.6/B FI d TW 10.47 +.2 -.3 +1.7/E SmCptlEqIns d SG 19.03 -2.8 +3.2 +7.7/ELSVValEq LV 26.96 -1.7 -6.9 +8.2/CLaudusIntlMktMtrsInv FG 22.47 -4.3 -15.2 +3.8/C IntlMktMtrsSel FG 22.46 -4.3 -15.1 +4.0/C SCMktMtrsInv SB 17.25 -3.2 -6.4 +6.2/D USLgCpGr LG 20.23 -6.3 +4.5 +11.3/ALazardDevMEqIns EM 11.72 +.9 -18.5 +7.5/A EMDbtInstl EB 7.32 -.6 -8.6 +2.7/D EMEqBlndInstl EM 10.48 +.6 -18.9 +5.3/C EMEqInstl EM 16.63 +.7 -16.6 +5.7/C EMEqOpen b EM 17.07 +.7 -16.8 +5.5/C GlbLtdInfrsIns XO 15.04 -2.6 -1.7 +8.2/A GlbLtdInfrsOpn b XO 15.04 -2.7 -2.0 +7.9/A IntlEqInstl FB 17.59 -2.5 -9.9 +.9/E IntlEqOpen b FB 17.75 -2.5 -10.1 +.7/E IntlStratEqIns FG 14.59 -1.8 -7.1 +3.2/C IntlStratEqOpen b FG 14.67 -1.9 -7.3 +2.9/C OpporStrInstl TV 9.51 -3.5 -8.7 +3.4/C USCorpIncInstl HY 4.62 -.9 -1.5 +4.0/E USEqConcntrIns LB 14.81 -.5 -1.2 +7.4/E USEqSelInstl LB 12.49 -3.0 +2.8 +9.3/C USRltyEqOpen b SR 18.46 +1.6 -1.9 +3.8/D USSmMidCpEqIns SB 13.70 -2.8 -4.9 +6.8/DLee Financial GroupHawaiiMuniInv b SI 10.79 +.4 -1.1 +1.1/CLeutholdCorInvmInstl d TV 17.90 -1.6 -3.8 +4.9/B CorInvmRetail d TV 17.88 -1.5 -3.9 +4.8/B GlbInstl d IH 8.05 -2.8 -9.8 +2.0/E GrizzlyShrt BM 19.36 +1.6 -4.2 -12.4/BLitman GregoryMtrsEqInstl LG 18.18 -4.4 -4.8 +7.6/E MtrsIntlInstl FB 15.10 -5.6 -14.8 -.9/ELongleaf PartnersIntl FB 15.48 -3.1 -6.9 +8.1/A LnglfPtnrs LB 24.65 -7.0 -8.2 +7.9/D SmCap MB 28.05 -3.4 +1.6 +9.8/ALoomis SaylesBdInstl MU 13.19 -1.5 -1.6 +4.0/B BdRetail b MU 13.12 -1.6 -1.8 +3.8/C CorPlusBdA m CI 12.34 -.3 -2.2 +2.7/A FI MU 13.02 -1.7 -2.3 +4.6/B GlbBdInstl IB 15.96 -.6 -4.0 +2.6/B GlbBdRetail b IB 15.66 -.6 -4.2 +2.3/B GrY LG 15.68 -2.4 +1.0 +11.8/A InstlHiInc HY 6.65 -2.1 -.9 +7.1/A InvmGradeBdA m CI 10.82 -.5 -1.1 +3.2/A InvmGradeBdC m CI 10.69 -.6 -1.8 +2.4/A InvmGradeBdY CI 10.83 -.5 -.9 +3.4/A InvmGradeFI CI 11.85 -.7 -2.0 +3.7/A LtdTrmGvtAgcA m GS 11.09 +.4 +.1 +.5/C SmCpGrInstl SG 27.45 -3.5 +8.1 +12.1/B SmCptlValInstl SB 31.62 -2.8 -7.6 +7.5/C SmCptlValRetail b SB 31.07 -2.8 -7.8 +7.2/D StratIncA m MU 13.90 -1.9 -1.6 +3.7/C StratIncC m MU 14.03 -1.9 -2.1 +2.9/DLord AbbettAffiliatedA m LV 14.20 -1.3 -.9 +9.8/A AffiliatedC m LV 14.24 -1.2 -1.5 +9.0/B AffiliatedF b LV 14.22 -1.1 -.6 +10.0/A AffiliatedI LV 14.27 -1.2 -.6 +10.0/A AffiliatedR3 b LV 14.20 -1.1 -.9 +9.5/A AlphaStratA m SG 25.81 -4.9 -3.0 +7.8/E AlphaStratC m SG 21.74 -5.0 -3.6 +7.0/E AlphaStratF b SG 25.99 -4.9 -2.8 +8.0/D BdDebA m MU 7.70 -1.5 -2.4 +5.5/A BdDebC m MU 7.72 -1.5 -3.0 +4.8/A BdDebF b MU 7.69 -1.5 -2.4 +5.6/A BdDebI MU 7.66 -1.5 -2.3 +5.7/A BdDebR3 b MU 7.69 -1.5 -2.7 +5.2/A CATxFrIncA m MC 10.63 +.4 -.9 +2.4/B CalibRtdDivGrA m LB 15.18 -1.9 -.2 +10.6/A CalibRtdDivGrC m LB 14.98 -2.0 -.8 +9.8/B CnvrtA m CV 12.88 -3.2 -1.1 +8.1/B CnvrtI CV 12.95 -3.2 -1.0 +8.3/A CorFIA m CI 10.37 +.3 -2.2 +1.1/D CorFIC m CI 10.32 +.2 -2.7 +.4/E CorFIF b CI 10.37 +.4 -2.1 +1.2/D DevelopingGrA m SG 19.39 -30.6 -16.9 +.5/E DevelopingGrF b SG 20.33 -29.8 -15.8 +1.1/E DevelopingGrI SG 23.16 -27.7 -13.2 +2.2/E DevelopingGrR3 b SG 18.64 -31.3 -17.9 .../E EmMktsBdI EB 4.76 -2.0 -7.5 +2.3/D FdmtlEqA m LV 11.49 -2.0 -2.9 +7.5/D FdmtlEqC m LV 10.19 -2.1 -3.5 +6.7/E FdmtlEqF b LV 11.35 -2.0 -2.8 +7.7/C FdmtlEqI LV 11.55 -2.0 -2.6 +7.8/C FdmtlEqR3 b LV 11.28 -2.1 -3.1 +7.3/D FltngRtA m BL 9.01 -1.1 +2.7 +5.2/B FltngRtC m BL 9.02 -1.1 +2.2 +4.5/C FltngRtF b BL 9.00 -1.1 +2.8 +5.3/B FltngRtI BL 9.02 -1.0 +3.0 +5.4/B GrOppsA m MG 20.46 -2.8 +.4 +7.1/D GrOppsI MG 23.27 -2.8 +.6 +7.3/D HYA m HY 7.13 -2.2 -2.5 +6.1/B HYC m HY 7.09 -2.3 -3.1 +5.4/C HYF b HY 7.12 -2.2 -2.4 +6.2/B HYI HY 7.16 -2.2 -2.5 +6.3/B HYMuniBdA m HM 11.69 ... +2.7 +4.6/A HYMuniBdC m HM 11.69 ... +2.1 +3.9/B HYMuniBdF b HM 11.70 ... +2.8 +4.7/A IncA m TW 2.68 -.7 -3.2 +3.6/A IncC m TW 2.69 -.8 -3.7 +2.9/B IncF b TW 2.68 -.7 -3.1 +3.7/A IntermTxFrA m MI 10.53 +.5 -.3 +1.6/B IntermTxFrC m MI 10.52 +.5 -.9 +1.0/D IntermTxFrF b MI 10.53 +.5 -.2 +1.8/B IntlEqA m FB 12.05 -3.3 -15.6 +.6/E IntlEqF b FB 12.00 -3.2 -15.4 +.9/E IntlEqI FB 12.18 -3.2 -15.3 +1.0/E IntlOppsA m FQ 16.45 -5.5 -20.5 +2.2/E IntlOppsI FQ 16.92 -5.5 -20.3 +2.5/D IntlValA m FV 6.69 -2.9 -12.7 +1.8/C IntlValI FV 6.74 -2.7 -12.4 +2.1/C MidCpStkA m MV 27.91 -3.7 -6.6 +4.4/E MidCpStkF b MV 27.73 -3.6 -6.5 +4.6/E MidCpStkI MV 27.75 -3.6 -6.4 +4.7/E MidCpStkP b MV 27.01 -3.7 -6.8 +4.2/E MltAsstBalOppA m MA 11.09 -3.1 -4.9 +4.6/D MltAsstBalOppC m MA 11.02 -3.2 -5.6 +3.9/E MltAsstGlbOppA m IH 10.59 -3.3 -8.0 +3.3/D MltAsstGrA m AL 16.33 -3.3 -5.8 +4.9/E MltAsstGrC m AL 16.16 -3.4 -6.4 +4.1/E MltAsstIncA m CA 14.17 -2.5 -3.6 +4.1/C MltAsstIncC m CA 14.37 -2.7 -4.3 +3.4/D NYTxFrA m MY 10.99 +.5 -.5 +1.9/B NewJerseyTxFrA m MJ 4.87 +.7 +.2 +2.9/A NtnlTxFrIncA m ML 11.00 +.5 -.7 +2.6/B NtnlTxFrIncC m ML 11.01 +.4 -1.3 +1.9/C NtnlTxFrIncF b ML 10.99 +.5 -.6 +2.6/A ShrtDurIncA m CS 4.14 +.1 +.8 +2.2/A ShrtDurIncC m CS 4.17 ... +.3 +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 19.95 -4.3 -2.3 +6.6/D SmCpValI SB 23.67 -4.3 -2.1 +6.9/D TtlRetA m CI 9.85 +.1 -2.3 +1.6/C TtlRetC m CI 9.84 ... -2.9 +1.0/D TtlRetF b CI 9.85 +.1 -2.2 +1.7/B TtlRetI CI 9.87 +.1 -2.0 +1.8/B ValOppsA m MB 17.47 -3.5 -4.2 +6.3/C ValOppsC m MB 15.32 -13.5 -14.7 +1.7/E ValOppsF b MB 17.86 -3.4 -3.9 +6.5/C ValOppsI MB 18.21 -3.4 -3.9 +6.6/CLyricalUSValEqInstl LV 16.52 -3.1 -11.3 +6.1/EM.D. SassEqIncPlusInstl XR 10.45 -.2 -4.5 +2.0/EMFSAgrsGrAllcA m XM 22.59 -2.7 -2.2 +8.0/A AgrsGrAllcB m XM 22.15 -2.8 -2.9 +7.2/B AgrsGrAllcC m XM 21.92 -2.8 -2.9 +7.2/B AlabamaMuniBdA m SL 9.86 +.6 -.3 +1.7/B ArkansasMuniBdA m SL 9.52 +.5 -.1 +1.6/B BlnRsrCorEqA m LB 26.85 -5.1 -2.2 +7.8/D BlnRsrCorEqI LB 27.26 -5.1 -2.0 +8.0/D CAMuniBdA m MC 5.84 +.6 -.4 +2.6/B CnsrvAllcA m CA 15.06 -1.2 -1.8 +4.2/B CnsrvAllcB m CA 14.96 -1.3 -2.4 +3.4/D CnsrvAllcC m CA 14.82 -1.3 -2.5 +3.4/D CnsrvAllcI CA 15.20 -1.1 -1.5 +4.5/B CorEqA m LB 31.30 -3.1 +1.1 +11.0/A CorEqC m LB 27.28 -3.1 +.4 +10.2/A CorpBdA m TW 13.17 -.3 -4.3 +2.2/D CorpBdC m TW 13.13 -.3 -4.9 +1.4/E CorpBdI TW 13.16 -.2 -4.1 +2.4/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 52

EMEqA m EM 30.41 -1.3 -13.4 +6.8/B GeorgiaMuniBdA m SL 10.41 +.4 -.6 +1.6/B GlbEqA m WS 41.37 -2.1 -5.0 +6.7/C GlbEqC m WS 36.36 -2.1 -5.7 +5.9/D GlbGrA m WS 40.21 -1.9 -1.2 +9.6/A GlbHYA m HY 5.89 -1.7 -2.0 +5.0/C GlbTtlRetA m IH 17.02 -1.2 -5.2 +4.3/C GlbTtlRetC m IH 17.09 -1.2 -5.8 +3.5/D GovtSecA m GI 9.39 +.6 -1.9 +.2/D GrA m LG 94.12 -5.8 +5.0 +11.3/A GrAllcA m AL 20.12 -2.3 -2.0 +7.0/A GrAllcB m AL 19.84 -2.4 -2.7 +6.2/C GrAllcC m AL 19.62 -2.4 -2.7 +6.2/C GrAllcI AL 20.33 -2.3 -1.8 +7.3/A GrB m LG 76.01 -5.9 +4.3 +10.4/B GrC m LG 75.42 -5.9 +4.3 +10.4/B GrI LG 100.00 -5.8 +5.2 +11.6/A HiIncA m HY 3.24 -1.7 -1.7 +5.0/D HiIncI HY 3.23 -1.7 -1.5 +5.1/C InstlIntlEq FG 23.36 -2.0 -8.2 +4.6/B IntlDvrsfctnA m FB 17.99 -2.4 -8.6 +5.8/A IntlGrA m FG 31.48 -2.1 -6.8 +7.0/A IntlNwDscA m FR 31.72 -3.1 -8.7 +6.1/B IntlNwDscC m FR 30.09 -3.2 -9.3 +5.3/B IntlNwDscI FR 32.69 -3.1 -8.5 +6.4/A IntlValA m FB 40.42 -1.1 -6.4 +6.9/A LtdMatA m CS 5.88 +.2 +.7 +1.1/C LtdMatC m CS 5.88 +.1 ... +.3/E MAInvsGrStkA m LG 29.30 -1.3 +5.4 +11.7/A MAInvsGrStkB m LG 25.35 -1.4 +4.7 +10.9/B MAInvsGrStkC m LG 25.12 -1.4 +4.7 +10.9/B MAInvsGrStkI LG 30.16 -1.3 +5.6 +12.0/A MAInvsTrustA m LB 32.03 -2.4 +.1 +9.5/B MAInvsTrustB m LB 30.97 -2.5 -.6 +8.7/D MAInvsTrustC m LB 30.38 -2.5 -.6 +8.7/D MAInvsTrustI LB 31.21 -2.4 +.3 +9.8/B MAMuniBdA m MT 10.71 +.6 -.5 +1.8/A MISMuniBdA m SL 9.40 +.6 -.2 +1.6/B MidCpGrA m MG 16.88 -3.7 +5.6 +10.7/B MidCpGrC m MG 13.57 -3.7 +4.9 +9.9/B MidCpGrI MG 17.88 -3.6 +5.9 +11.0/B MidCpValA m MV 22.34 -1.6 -3.9 +6.8/C MidCpValC m MV 20.90 -1.7 -4.6 +6.0/D MidCpValI MV 22.92 -1.6 -3.7 +7.0/C ModAllcA m MA 17.27 -1.8 -2.0 +5.6/C ModAllcB m MA 17.05 -1.8 -2.6 +4.8/D ModAllcC m MA 16.94 -1.8 -2.6 +4.8/D ModAllcI MA 17.50 -1.7 -1.8 +5.9/B MrylndMuniBdA m SL 10.50 +.5 +.1 +1.9/A MuniHiIncA f HM 8.00 +.1 +.7 +3.8/B MuniHiIncC m HM 8.01 ... -.1 +2.7/D MuniIncA m ML 8.50 +.5 -.3 +2.5/B MuniIncC m ML 8.53 +.5 -1.0 +1.7/D MuniLtdMatA m MS 7.98 +.4 +.3 +1.3/A MuniLtdMatC m MS 7.98 +.2 -.5 +.4/D NAMuniBdA m SL 11.28 +.5 -.5 +1.6/B NYMuniBdA m MY 10.66 +.5 -.7 +2.0/B NewDiscvA m SG 28.49 -2.7 +4.5 +12.0/B NewDiscvC m SG 22.98 -2.8 +3.8 +11.2/B NewDiscvI SG 31.52 -2.7 +4.8 +12.3/B PEMuniBdA m MP 9.99 +.5 +.1 +2.5/A RsrchA m LB 42.49 -3.7 +.9 +10.0/B RsrchC m LB 38.19 -3.8 +.2 +9.1/C RsrchI LB 43.68 -3.7 +1.2 +10.2/A RsrchIntlA m FB 17.24 -4.0 -10.7 +3.2/B RsrchIntlI FB 17.86 -3.9 -10.5 +3.5/B SCMuniBdA m SL 11.66 +.6 -.2 +1.6/B StratIncA m MU 6.26 -.2 -3.0 +3.0/D TENMuniBdA m SL 10.08 +.4 -.3 +1.6/B TechA m ST 37.95 -8.8 +3.4 +15.0/B TechC m ST 32.75 -8.9 +2.7 +14.1/C TtlRetA m MA 18.30 -1.2 -2.7 +5.3/C TtlRetB m MA 18.33 -1.2 -3.3 +4.5/D TtlRetBdA m CI 10.19 +.1 -2.7 +1.4/C TtlRetBdC m CI 10.21 +.1 -3.4 +.6/E TtlRetBdI CI 10.20 +.2 -2.5 +1.6/C TtlRetC m MA 18.42 -1.3 -3.3 +4.5/D TtlRetI MA 18.30 -1.2 -2.5 +5.6/C UtlsA m SU 20.15 -2.3 +1.9 +8.2/D UtlsB m SU 20.04 -2.4 +1.2 +7.4/E UtlsC m SU 20.04 -2.3 +1.2 +7.4/E ValA m LV 39.05 -1.1 -2.7 +8.1/C ValB m LV 38.83 -1.1 -3.3 +7.3/D ValC m LV 38.57 -1.1 -3.3 +7.3/D ValI LV 39.28 -1.1 -2.5 +8.4/C VirginiaMuniBdA m SL 10.82 +.5 -.1 +1.7/B WestVRMuniBdA m SL 10.71 +.6 -.2 +1.6/BMacquarie InvestmentPldCorePlusBond CI 9.87 ... -2.8 +1.5/C PldEmergingMkts d EM 7.58 -.5 -13.8 +4.3 PldLbrSelIntlEq FV 13.67 -2.4 -8.7 +3.5/BMadisonDivIncY LV 27.39 +.4 +4.0 +11.7/A DiversIncA m MA 16.14 +.4 +1.5 +7.4/A InvsY LG 23.79 +.1 +4.1 +11.9/A LgCpValA m LV 13.90 -6.1 -5.1 +7.1/D MidCpA m MG 9.77 -.7 +3.3 +9.1/CMainStayBalA m MA 31.35 -1.9 -2.9 +4.7/D BalI MA 31.43 -1.9 -2.6 +4.9/D EpchGlbEqYldI WS 18.53 -1.0 -5.0 +5.1/D EpchUSAllCpI LB 26.93 -4.4 -5.4 +7.1/E EpchUSSmCpI SB 29.07 -2.4 -8.9 +5.6/E EpochIntlChoI FB 32.69 -3.7 -9.3 +2.7/C FltngRtA m BL 9.20 -.9 +2.5 +4.5/C FltngRtC m BL 9.20 -1.1 +1.8 +3.7/E IdxdBdI CI 10.14 +.4 -2.4 +.9/D IncBldrA m IH 18.55 -.8 -3.5 +4.8/B LgCpGrA m LG 9.54 -6.7 +5.4 +10.1/C MAPA m LB 40.15 -4.7 -1.7 +8.0/D MAPC m LB 35.58 -4.7 -2.5 +7.0/E MAPI LB 41.42 -4.7 -1.5 +8.3/D MKCnvrtA m CV 16.75 -3.3 +.3 +6.8/C MKCommonStkA m LB 25.42 -5.0 -.6 +9.1/C MKEMDbtA m EB 9.59 -2.8 -8.2 +4.4/A MKGovtA m GI 7.96 +.5 -2.2 +.1/D MKIntlEqA m FG 15.43 -2.4 -9.0 +4.3/B MKSP500IdxA m LB 48.23 -4.1 +.4 +9.9/B MKSP500IdxI LB 48.92 -4.1 +.6 +10.1/A MKSTMuniI MS 9.53 +.1 +1.4 +1.1/A MKTtlRetBdI CI 10.12 +.1 -2.6 +2.0/B MKTxFrBdA m ML 9.82 +.4 +.4 +2.6/B MKUnconsBdA m NT 8.61 -.8 -.6 +3.5/B MacKHYCorpBdA m HY 5.48 -1.1 -.1 +6.2/B MacKHYCorpBdB m HY 5.45 -1.4 -.8 +5.4/C MacKHYCorpBdC m HY 5.45 -1.4 -.8 +5.4/CMairs & PowerBalInv MA 92.91 -.5 +.4 +7.1/A GrInv LB 122.81 -.6 +2.0 +10.1/A SmCp d SB 26.05 +.1 +2.9 +10.6/AManaged Account SeriAdvtgGlobalSmCp SW 12.24 -3.4 -8.4 +6.5/D MidCapDiv MV 11.89 -2.7 -.4 +9.4/AManning & NapierCorBdS CI 10.21 +.2 -2.5 +.8/E DiversTxEx MS 10.80 +.5 -.7 +.4/E IntlSs FG 7.59 -3.2 -16.8 +1.9/D NYTxEx SS 10.25 +.6 -.8 +.3/D PrBlndCnsrvTrmS CA 13.38 -.7 -1.6 +3.1/E PrBlndExtndTrmS MA 16.79 -1.8 -2.7 +4.1/E PrBlndMaxTrmS XM 20.41 -2.8 -1.8 +7.4/A PrBlndModTrmS CA 13.09 -1.4 -2.7 +3.1/E UnconsBdS NT 10.25 -.2 -.2 +2.2/DMarathon FundsVal LB 27.06 -2.0 -.7 +8.4/DMarketeldA m LO 15.12 -2.5 -12.2 +.4/D I LO 15.33 -2.4 -12.1 +.6/DMarsico21stCentury MG 29.69 -2.8 +7.7 +10.5/B Foc LG 17.55 -5.8 +2.8 +7.9/E Glb b WS 14.37 -8.1 -.6 +9.1/A Gr LG 18.14 -5.8 +3.0 +8.0/D IntlOpps b FG 17.34 -7.2 -14.3 +3.7/CMassMutualMSCIEAFEInIdI FB 11.98 -2.6 -9.9 +3.6/B PrmBalR5 MA 11.97 -2.6 -2.1 +6.7/A PrmCorBdA m CI 10.37 +.2 -2.2 +1.1/D PrmCorBdAdmin CI 10.47 +.2 -2.0 +1.3/C PrmCorBdI CI 10.59 +.2 -1.7 +1.7/B PrmCorBdR5 CI 10.61 +.2 -1.9 +1.5/C PrmCorBdSvc CI 10.55 +.2 -1.9 +1.5/C PrmDiscpGrR5 LG 12.52 -6.4 +.1 +10.6/B PrmDiscpGrSvc LG 12.55 -6.3 ... +10.5/B PrmDiscpValR5 LV 15.93 -2.4 -3.4 +7.9/C PrmDiversBdR5 CI 9.69 ... -2.0 +2.1/A PrmGlbAdmin WS 14.20 -4.0 -9.1 +6.6/C PrmGlbR5 WS 14.23 -3.9 -9.0 +6.8/B PrmHYI HY 8.98 -2.1 -.6 +6.4/A PrmHYR5 HY 9.03 -2.0 -.6 +6.4/A PrmHYSvc HY 9.02 -2.1 -.7 +6.3/B PrmInfPrtIncI IP 10.11 ... -1.8 +2.0/A PrmInfPrtIncR5 IP 10.11 ... -1.9 +1.9/A PrmInfPrtIncSvc IP 10.07 ... -2.0 +1.8/B PrmIntlEqR5 FG 11.42 -3.9 -17.0 +.3/E PrmMainStrtR5 LB 11.09 -3.9 -1.5 +7.9/D PrmShrtDurBdA m CS 10.15 +.2 +1.1 +1.7/B PrmShrtDurBdI CS 10.32 +.2 +1.7 +2.3/A PrmShrtDurBdR5 CS 10.34 +.2 +1.5 +2.2/A PrmShrtDurBdSvc CS 10.26 +.1 +1.4 +2.0/A PrmSmCpOppsA m SB 14.07 -3.8 -1.5 +8.6/C PrmSmCpOppsR5 SB 14.54 -3.7 -1.2 +9.0/B PrmStrEMkI EM 11.81 +1.8 -11.5 +6.7/B ReSTbyJPM2020A m TE 12.55 -1.6 -3.1 +4.5 ReSTbyJPM2020Ad TE 12.63 -1.6 -2.8 +4.7 ReSTbyJPM2020Sv TE 12.67 -1.6 -2.8 +4.8 ReSTbyJPM2030A m TH 12.83 -2.3 -3.8 +5.6 ReSTbyJPM2030Ad TH 12.92 -2.3 -3.6 +5.8 ReSTbyJPM2030Sv TH 12.94 -2.3 -3.5 +5.9 ReSTbyJPM2040Ad TJ 12.63 -2.8 -4.5 +5.9 ReSTbyJPM2040Sv TJ 12.67 -2.8 -4.4 +6.0 Rsl2000SCIdxI SB 12.93 -3.4 -2.1 +9.7/B RtrSmtModA m MA 9.94 -2.2 -4.1 +4.2 RtrSmtModAdmin MA 9.93 -2.2 -3.8 +4.4 RtrSmtModGrA m AL 10.33 -2.9 -4.5 +5.6 RtrSmtModGrAdm AL 10.31 -2.9 -4.4 +5.9 SP500IdxAdmin LB 18.40 -4.1 +.4 +10.0/B SP500IdxI LB 18.68 -4.1 +.7 +10.4/A SP500IdxR4 b LB 18.18 -4.1 +.3 +9.8/B SP500IdxR5 LB 18.72 -4.1 +.6 +10.2/A SP500IdxSvc LB 18.73 -4.1 +.5 +10.1/B SPMidCpIdxI MB 13.84 -2.3 -2.7 +9.6/A SelBlChpGrA m LG 19.48 -3.9 +2.9 +11.5/A SelBlChpGrAdm LG 20.34 -3.9 +3.0 +11.8/A SelBlChpGrR5 LG 20.83 -3.9 +3.2 +12.1/A SelBlChpGrSvc LG 20.63 -3.9 +3.2 +11.9/A SelDvrsValA m LV 12.59 -2.6 -1.5 +8.4/B SelDvrsValR5 LV 12.65 -2.5 -1.1 +8.9/B SelEqOpportsA m LB 16.16 -1.0 +3.5 +12.2/A SelEqOpportsAdm LB 16.98 -1.0 +3.7 +12.5/A SelEqOpportsI LB 17.53 -1.0 +4.0 +12.8/A SelEqOpportsR5 LB 17.59 -1.0 +3.9 +12.7/A SelEqOpportsSvc LB 17.24 -1.0 +3.9 +12.6/A SelFdmtlValA m LV 11.07 -2.3 -4.2 +6.4/E SelFdmtlValAdm LV 11.23 -2.3 -4.0 +6.7/E SelFdmtlValI LV 11.17 -2.3 -3.8 +7.0/D SelFdmtlValR5 LV 11.22 -2.3 -3.9 +6.9/D SelFdmtlValSvc LV 11.16 -2.3 -4.0 +6.8/D SelGrOppsA m LG 9.73 -5.4 +4.2 +7.9/E SelGrOppsAdmin LG 10.50 -5.4 +4.4 +8.1/D SelGrOppsI LG 11.37 -5.3 +4.7 +8.5/D SelGrOppsR5 LG 11.24 -5.3 +4.7 +8.4/D SelGrOppsSvc LG 10.92 -5.3 +4.6 +8.3/D SelMCValI MV 13.09 -1.9 -4.5 +7.9/B SelOverseasI FB 8.48 -2.8 -12.9 +3.3/B SelOverseasR5 FB 8.50 -2.9 -13.0 +3.2/B SelSmCoValI SV 10.78 -3.1 -5.7 +7.8/B SelSmCoValR5 SV 10.83 -3.2 -5.8 +7.6/B SelSmCpGrEqI SG 16.27 -4.2 +3.0 +10.7/C SelSmCpGrEqR5 SG 16.07 -4.2 +2.9 +10.6/C SelStratBdA m CI 9.93 -.1 -4.3 +1.4/C SelStratBdAdm CI 9.97 -.1 -4.1 +1.7/B SelStratBdR5 CI 10.01 -.1 -4.0 +1.9/B SelStratBdSvc CI 10.01 ... -4.0 +1.8/B SelTtlRetBdI CI 9.58 +.5 -1.7 +1.5 SelTtlRetBdR5 CI 9.56 +.5 -1.7 +1.4 SelTtlRetBdSvc CI 9.59 +.4 -1.8 +1.3 SelectMdCpGrA m MG 18.77 -2.2 +1.5 +9.3/C SelectMdCpGrAdm MG 20.27 -2.2 +1.7 +9.5/C SelectMdCpGrI MG 21.89 -2.2 +2.0 +9.9/B SelectMdCpGrR5 MG 21.69 -2.2 +1.9 +9.8/B SelectMdCpGrSvc MG 21.18 -2.2 +1.8 +9.7/BMatrix AdvisorsAdvsVal LV 69.22 -3.4 -3.3 +6.9/DMatthewsAsiaDivInv DP 17.14 -.3 -11.7 +6.5/B AsiaGrInv DP 24.05 -.8 -11.7 +7.3/A AsiaInnovtrInv PJ 11.61 +.3 -18.2 +4.0/E AsianGrIncInv PJ 15.33 -.6 -11.0 +2.4/E ChinaInv CH 18.15 +3.3 -18.2 +6.2/D IndiaInv EI 29.48 +4.5 -14.1 +4.9/E JapanInv JS 20.50 -6.9 -15.0 +4.2/D KoreaInv MQ 5.22 -4.0 -24.5 .../D PacTigerInv PJ 27.93 +2.1 -11.8 +7.1/BMcKeeIntlEqInstl d FB 11.97 -3.4 -13.7 +3.3/BMeederBalRetail b TV 11.22 -2.3 -2.8 +4.8 MuireldRetail b TV 7.32 -3.0 -2.7 +6.6MergerInv b NE 16.96 +1.3 +6.4 +3.8/AMeridianContrarianLgcy d MG 42.46 -3.5 +1.2 +12.7/A EnhEqLgcy d LG 14.63 -14.6 -8.4 +7.8/E GrLegacy d SG 42.46 -3.4 +2.0 +13.3/AMerkHardCcyInv b IB 9.19 -1.5 -6.1 +.9/EMetropolitan WestFltngRtIncIs BL 9.96 -.5 +2.8 +4.1/D HYBdInstl HY 9.35 -.7 ... +4.3/E HYBdM b HY 9.35 -.7 -.4 +4.1/E IntermBdInstl CI 10.07 +.5 -.6 +1.0/D LowDurBdI CS 8.56 +.2 +.5 +1.1/C LowDurBdM b CS 8.56 +.2 +.3 +.9/D StratIncInstl NT 7.81 -.4 +.5 +2.6/C TtlRetBdI CI 10.23 +.4 -1.7 +1.3/C TtlRetBdM b CI 10.23 +.4 -1.9 +1.1/D TtlRetBdPlan CI 9.62 +.4 -1.7 +1.4/C UltraShrtBdIns UB 4.25 +.2 +1.3 +1.1/D UnconsBdI NT 11.64 -.3 +.6 +2.7/C UnconsBdM b NT 11.65 -.3 +.3 +2.4/CMillerOppC m MB 23.97 -5.0 +6.3 +7.3/B OppI MB 27.80 -4.9 +7.3 +8.4/BMondrianEmergMktsEq EM 7.12 -.3 -14.5 +3.7 IntlEq FV 14.42 -2.8 -9.0 +3.7MonettaCoreGr b LG 23.93 -5.6 -.3 +9.6/C Monetta LG 19.13 -6.2 +1.3 +7.8/EMorgan StanleyEuropeanEqIncB m ES 16.10 -3.5 -9.7 +1.4/C GlbFIOppsA m MU 5.52 -.6 ... +3.7/C GlbFIOppsI MU 5.58 -.6 +.3 +3.9/B InsInAcIntlAlI d FB 12.58 -2.5 -12.8 +1.6/D InsInEMI d EM 23.29 +.3 -16.6 +4.6/D InsInGlbFrnchI WS 25.16 -1.0 +2.6 +9.9/A InsInGrA m LG 42.01 -6.0 +8.1 +14.6/A InsInGrI LG 44.15 -6.0 +8.3 +14.9/A InsInIntEqA m FB 15.95 -2.2 -10.0 +2.2/D InsInIntEqI d FB 16.20 -2.2 -9.7 +2.5/C InsIncSmCGrI d SG 11.17 -7.6 +2.5 +6.6/E InsIncUSRlEstI SR 13.98 +2.4 -.6 +3.7/D InsMidCpGrA m MG 16.26 -5.2 +13.9 +11.1/A InsMidCpGrI MG 19.23 -5.2 +14.3 +11.4/A InsShDrIncI CS 8.12 +.2 +1.7 +3.9/A InstlCorpBdI TW 11.46 -.7 -4.5 +5.1/A InstlCrPlsFIA m CI 10.69 ... -2.2 +4.7/A InstlCrPlsFIIns CI 10.68 +.1 -1.8 +5.1/A InstlGlbStrA m IH 16.04 -2.0 -4.8 +4.5/B InstlGlbStrIns IH 16.19 -1.9 -4.6 +4.8/B MltCpGrTrustA m LG 35.62 -5.7 +11.8 +16.0/A MltCpGrTrustI LG 39.27 -5.6 +12.1 +16.4/A USGovtSecB m CI 8.28 +.6 -1.9 +1.1/D USGovtSecI CI 8.28 +.5 -1.6 +1.4/CMotley FoolGlbOppInv WS 22.40 -4.1 -1.4 +9.0/A SMCapGrInv MG 22.89 -4.8 -6.0 +8.8/CMuhlenkampMuhlenkamp LB 50.43 -1.7 -8.7 +.4/ENationwideA m LB 24.37 -5.7 -2.1 +8.7/D BdIdxA m CI 10.53 +.4 -2.6 +.6/E BdIdxInstl CI 10.51 +.4 -2.2 +1.1/D BdInstlSvc CI 9.30 +.5 -1.4 +1.8/B DynUSGrInstl LB 12.70 -5.0 +3.8 +10.3/A InDeAgrsA m XM 9.61 -2.8 -5.1 +6.9/C InDeAgrsSvc b XM 9.63 -2.8 -5.2 +6.8/C InDeCnsrvSvc b XY 10.03 -.6 -1.7 +2.6/D InDeMdA m MA 9.72 -2.0 -3.3 +5.2/C InDeMdC m MA 9.51 -2.2 -3.9 +4.5/E InDeMdlyAgrC m AL 9.67 -2.6 -4.9 +5.6/D InDeMdlyAgrsA m AL 9.99 -2.5 -4.3 +6.4/B InDeMdlyAgrsSvc b AL 9.96 -2.5 -4.4 +6.3/C InDeMdlyCnsC m CA 9.79 -1.5 -3.0 +3.2/D InDeMdlyCnsSvc b CA 9.92 -1.4 -2.4 +3.9/C InDeModSvc b MA 9.67 -2.1 -3.4 +5.2/C InstlSvc LB 23.94 -5.7 -1.9 +8.9/C IntlIdxA m FB 7.51 -2.6 -10.2 +3.2/B IntlIdxR6 FB 7.56 -2.6 -9.9 +3.6/B MidCpMktIdxA m MB 17.13 -2.2 -3.0 +9.1/B MidCpMktIdxIns MB 17.42 -2.2 -2.7 +9.5/A S&P500IdxA m LB 15.93 -4.2 +.3 +9.8/B S&P500IdxInsSv LB 16.03 -4.1 +.4 +10.0/B S&P500IdxInstl LB 16.08 -4.1 +.7 +10.3/A S&P500IdxSvc b LB 15.95 -4.1 +.3 +9.8/B SmCpIdxA m SB 13.39 -3.4 -2.4 +9.2/B SmCpIdxInstl SB 13.67 -3.4 -2.1 +9.6/BNatixisIIOakmarkA m LB 22.77 -5.1 -6.3 +8.7/C IIOakmarkC m LB 19.70 -5.2 -6.9 +7.9/D IUSEqOppsA m LG 35.76 -3.7 -1.0 +11.0/B IUSEqOppsC m LG 24.53 -3.8 -1.7 +10.1/C IUSEqOppsY LG 41.51 -3.7 -.8 +11.2/B IVghnNlsnSCVlA m SB 17.11 -2.2 -5.8 +5.4/ENeedhamGrRetail b MG 34.53 -2.3 -6.2 +3.7/ENeuberger BermanCorBdInstl CI 9.78 +.1 -2.8 +1.2/D EmMktsDbtInstl EB 8.07 -.5 -7.6 +4.1/B EmMktsEqInstl EM 17.88 +1.2 -16.8 +7.1/A EmMktsEqR6 EM 17.90 +1.2 -16.8 +7.2/A EqIncA m LV 12.76 -1.0 -1.0 +8.1/C EqIncC m LV 12.67 -1.0 -1.7 +7.3/D EqIncInstl LV 12.81 -.9 -.7 +8.5/B FltngRtIncInstl BL 9.77 -.8 +2.4 +4.2/D FocInv LB 26.01 -4.3 -2.0 +7.2 FocTrust b LB 25.97 -4.3 -2.1 +7.0 GenesisAdv b SG 58.26 -1.2 +1.0 +9.6/C GenesisInstl SG 58.33 -1.2 +1.4 +10.2/C GenesisInv SG 58.34 -1.2 +1.3 +10.0/C GenesisR6 SG 58.34 -1.2 +1.5 +10.3/C GenesisTrust SG 58.36 -1.2 +1.2 +9.9/C GrtChinaEqIns CH 13.20 +1.6 -17.4 +9.2/A GuardianInstl LG 17.51 -4.5 +.1 +10.4/B GuardianInv LG 17.48 -4.5 -.1 +10.2/B GuardianTrust b LG 17.46 -4.5 -.3 +10.1/C HiIncBdInstl HY 8.25 -1.7 -.3 +5.6/B HiIncBdInv HY 8.24 -1.6 -.5 +5.5/C HiIncBdR6 HY 8.26 -1.5 -.3 +5.7/B IntlEqInstl FG 11.68 -2.3 -12.8 +2.5/D IntlEqInv FG 11.65 -2.3 -13.1 +2.4/D IntlSelInstl FG 11.60 -1.2 -11.3 +3.2/C IntrnsValInstl SB 16.44 -2.6 +.6 +8.6/B LgCpValAdv b LV 32.65 ... +4.3 +12.4/A LgCpValInstl LV 32.68 ... +4.7 +13.0/A LgCpValInv LV 32.67 ... +4.6 +12.8/A LgCpValTrust b LV 32.66 ... +4.4 +12.6/A LgShA m LO 13.97 -3.1 -2.9 +3.9 LgShC m LO 13.29 -3.1 -3.6 +3.1 LgShInstl LO 14.27 -3.1 -2.6 +4.2 MdCpGrInstl MG 14.55 -5.5 -1.2 +8.3/C MdCpGrInv MG 14.53 -5.4 -1.3 +8.1/C MdCpGrTrust MG 14.52 -5.5 -1.4 +8.1/D MltCpOppsA m LB 18.60 -2.0 +.8 +11.1/A MltCpOppsInstl LB 18.77 -1.9 +1.1 +11.5/A MunImptIns MN 16.68 +.6 -1.0 +1.0/C MuniIntermBdIns MI 11.43 +.7 -.7 +1.4/C RkBlCmdStrA m BB 5.88 -5.9 -4.9 +2.5/B RlEsttA m SR 12.91 +2.1 -.5 +5.4/B RlEsttInstl SR 12.96 +2.1 -.2 +5.8/B RlEsttTrust b SR 12.91 +2.1 -.3 +5.6/B ShrtDurBdInstl CS 7.65 +.2 +.6 +.8/D ShrtDurHiIncIns HY 9.37 -.7 +.8 +4.0/E SmCpGrInv SG 38.68 -5.6 +10.2 +13.0/A StratIncA m MU 10.53 -1.1 -2.5 +2.8/D StratIncC m MU 10.52 -1.1 -3.1 +2.1/E StratIncInstl MU 10.52 -1.0 -2.2 +3.2/C StratIncR6 MU 10.51 -1.0 -2.1 +3.3/C SustEqA m LB 38.68 -1.5 +1.3 +8.9/C SustEqC m LB 38.56 -1.6 +.6 +8.1/D SustEqInst LB 38.68 -1.5 +1.6 +9.3/C SustEqInv LB 38.68 -1.5 +1.4 +9.1/C SustEqR6 LB 38.68 -1.5 +1.7 +9.4/C SustEqTrust b LB 38.69 -1.5 +1.3 +8.9/CNew AlternativesA f SW 53.57 +1.9 -3.6 +10.4/ANew CovenantBalGr MA 99.70 -1.9 -.6 +5.5/C BalInc CA 20.75 -1.0 -.9 +3.6/D Gr LG 41.47 -3.5 -.3 +8.5/D Inc CS 22.39 +.4 -1.4 +1.1/CNicholasEqIncI LV 19.68 -1.9 +2.0 +8.0/C HiIncInstl HY 8.55 -1.2 -1.8 +3.3/E III MG 27.91 -1.6 +.9 +8.9/C LtdEditionInstl SG 27.63 -2.6 +5.0 +11.7/B Nicholas LG 62.64 -1.9 +3.8 +6.4/E1919FinclSvcsA m SF 25.34 -2.7 -6.7 +9.5/A FinclSvcsC m SF 23.28 -2.8 -7.3 +8.7/B MrylndTxFrIncA m SI 15.20 +.5 -.2 +1.0/C SclyRspnsvBalA m MA 18.07 -2.5 +1.1 +7.0/A North CountryEqGr LG 18.09 -6.7 +1.1 +8.8/D IntermBd TW 9.76 +.4 -2.6 +.4/ENortheast InvestorsNorthstInvTrust HY 4.45 -2.0 -2.4 +3.2/ENorthernActvMEmergMktEq d EM 18.60 -1.7 -14.4 +6.8/B ActvMIntlEq d FB 10.60 -3.0 -9.7 +3.9/B ArizonaTxEx SI 10.30 +.7 -.7 +1.7/A BdIdx CI 10.06 +.4 -2.1 +1.1/D CAIntermTxEx MF 10.34 +.4 -.5 +1.3/C CATxEx MC 11.18 +.8 -.8 +1.7/D CorBd CI 9.71 +.2 -2.7 +1.0/D EmMktsEqIdx d EM 11.03 +.7 -14.2 +6.9/B FI CI 9.59 -.3 -2.9 +1.3/C GlbRlEsttIdx d GR 10.10 +2.0 -3.1 +4.8/B GlbTactAsstAllc IH 12.30 -1.7 -5.5 +4.9/B HYFI d HY 6.43 -2.5 -1.3 +4.8/D HYMuni HM 8.45 +.3 -1.0 +2.4/E IncEq LV 13.99 -4.1 -1.3 +9.2/B IntermTxEx MI 10.26 +.7 -.7 +1.4/C IntlEq d FV 9.14 -3.0 -10.9 +2.9/B IntlEqIdx d FB 11.63 -2.6 -9.9 +3.6/B LgCpCor LV 18.74 -3.4 -.4 +9.2/B LgCpVal LV 16.08 -1.2 -1.4 +8.0/C MidCpIdx MB 18.81 -2.2 -2.6 +9.7/A MltMgrGlbRlEstt d GR 10.54 +1.6 -.3 +4.3/B ShrtBd CS 18.43 ... +.4 +1.1/C ShrtIntermTxEx MS 10.18 +.4 +.5 +.5/D ShrtIntermUSGvt GS 9.48 +.4 -.4 +.1/D SmCpCor SB 25.10 -2.4 -1.8 +9.1/B SmCpIdx SB 13.33 -3.3 -2.1 +9.6/B SmCpVal SV 22.31 -2.0 -4.7 +7.6/B StkIdx LB 31.55 -4.0 +.8 +10.4/A TxEx ML 10.28 +.9 -1.1 +1.8/D USTrsIdx GI 20.68 +.9 -1.6 +.5/BNuveenAlAmrMuniBdA m ML 11.19 +.3 -1.1 +2.7/A AlAmrMuniBdC2 m ML 11.20 +.3 -1.5 +2.2/B ArizonaMuniBdA m SL 10.49 +.5 -1.1 +2.1/A CAMuniBdA m MC 10.79 +.3 -1.5 +2.4/B CAMuniBdI MC 10.81 +.4 -1.2 +2.6/B ClrdMuniBdA m SL 10.42 +.7 -.7 +2.2/A CnctMuniBdA m SL 10.23 +.6 -.6 +1.6/B CorBdI CI 9.27 +.2 -2.3 +1.0/D CorPlusBdA m CI 10.45 -.3 -2.8 +2.0/B CorPlusBdI CI 10.43 -.3 -2.6 +2.3/A DivValA m LV 14.21 -3.7 -2.9 +9.5/A DivValI LV 14.40 -3.6 -2.6 +9.7/A GeorgiaMuniBdA m SL 10.31 +.7 -1.5 +.9/E HYMuniBdA m HM 16.73 ... +.3 +4.9/A HYMuniBdC2 m HM 16.72 -.1 -.2 +4.3/A HYMuniBdI HM 16.74 ... +.6 +5.1/A HiIncBdA m HY 7.16 -2.8 -2.0 +6.6/A HiIncBdI HY 7.18 -2.9 -1.9 +6.8/A IntermDrMnBdA m MI 9.00 +.4 -.1 +2.0/A IntermDrMnBdI MI 9.02 +.3 +.1 +2.2/A KansasMnBdA m SL 10.44 +.4 +.6 +1.9/A KentuckyMnBdA m SL 10.46 +.7 -.8 +1.4/C LgCpSelI LB 28.40 -5.9 -1.6 +11.6/A LgCpValA m LV 25.47 -4.3 -1.9 +9.5/A LgCpValI LV 25.62 -4.3 -1.7 +9.7/A LouisianaMnBdA m SL 10.85 +.4 -.1 +1.7/B LtdTrmMnBdA m MS 10.83 +.3 +.7 +1.0/A LtdTrmMnBdC2 m MS 10.80 +.1 +.4 +.7/C LtdTrmMnBdI MS 10.79 +.3 +.9 +1.2/A MAMnBdA m MT 9.77 +.6 -1.6 +1.8/A MAMnBdI MT 9.77 +.7 -1.5 +2.0/A MNIntermMnBdA m SM 10.09 +.5 -.7 +1.5/B MNIntermMnBdI SM 10.04 +.6 -.5 +1.7/B MNMnBdA m SM 11.30 +.5 -1.3 +1.9/A MNMnBdI SM 11.29 +.6 -1.1 +2.1/A MichiganMnBdA m SL 11.16 +.8 -1.1 +1.7/B MichiganMnBdI SL 11.14 +.7 -.9 +1.9/A MidCpGrOppsA m MG 35.23 -6.0 -4.2 +6.2/E MidCpGrOppsI MG 42.60 -6.0 -4.0 +6.4/E MidCpValA m MV 38.85 -3.9 -5.0 +8.7/A MidCpValI MV 39.02 -3.9 -4.8 +8.9/A MissouriMnBdA m SL 10.98 +.7 -.3 +2.3/A MrylndMnBdA m SL 10.38 +.6 -.8 +2.0/A MrylndMnBdI SL 10.38 +.5 -.6 +2.2/A NAMnBdA m SL 10.48 +.7 -1.8 +1.4/C NAMnBdI SL 10.52 +.7 -1.6 +1.6/B NWQIntlValI FV 22.77 -4.4 -13.3 +1.5/D NWQSmCpValA m SB 47.92 -4.0 -8.7 +6.4/D NWQSmCpValI SB 49.29 -4.0 -8.5 +6.7/D NYMnBdA m MY 10.60 +.5 -1.2 +2.1/B NYMnBdI MY 10.61 +.5 -1.1 +2.3/A NewJerseyMnBdA m MJ 10.95 +.7 -1.0 +2.6/B NewJerseyMnBdI MJ 10.99 +.8 -.8 +2.8/A NewMexicoMnBdA m SL 10.07 +.6 -.5 +1.7/B OhioMnBdA m MO 11.12 +.5 -.6 +1.9/A OhioMnBdI MO 11.08 +.5 -.3 +2.0/A OrgIntermMnBdI SI 9.97 +.6 -.8 +1.2/B PEMnBdA m MP 10.61 +.7 -.6 +2.0/B PEMnBdI MP 10.59 +.7 -.5 +2.2/A RlEsttSecA m SR 19.58 +2.5 +.1 +4.6/C RlEsttSecI SR 19.91 +2.5 +.4 +4.9/B ShrtTrmBdA m CS 9.72 +.2 +.7 +1.2/C ShrtTrmBdI CS 9.73 +.2 +.9 +1.5/B ShrtTrmMnBdI MS 9.96 +.2 +.7 +.7/C SmCpGrOppsI SG 26.93 -4.9 +3.2 +9.5/D SmCpSelA m SB 9.21 -2.4 +.1 +8.6/C SmCpValA m SV 22.87 -3.3 -11.0 +5.9/D SmCpValI SV 23.70 -3.2 -10.8 +6.2/D StrBalAllcA m MA 9.81 -2.9 -7.4 +2.4 StrCnsrvAllcA m CA 10.81 -2.0 -6.8 +1.3 StrGrAllcA m MA 11.89 -3.6 -7.8 +3.8 StrIncI MU 9.96 -1.0 -2.9 +3.0/D TNMnBdA m SL 11.36 +.3 -1.0 +1.6/B VirginiaMnBdA m SL 10.75 +.4 -1.3 +1.9/A VirginiaMnBdI SL 10.72 +.4 -1.1 +2.1/A WscnMnBdA m SL 10.36 +.6 +.5 +1.9/AOak AssociatesLiveOakHlthSci SH 20.16 -3.7 +3.8 +5.9/B PinOakEq LB 65.84 -1.5 ... +9.8/B RedOakTechSel ST 25.82 -3.3 +5.1 +18.8/A WhiteOakSelGr LB 88.57 -3.4 +3.3 +10.9/AOak RidgeSmCpGrA m SG 15.93 -5.1 +2.4 +7.3/EOakmarkEqAndIncInv MA 30.93 -1.4 -3.9 +6.0/B GlbInv WS 28.93 -3.1 -12.7 +4.2/E GlbSelInv WS 16.39 -5.1 -15.1 +3.2/E IntlInv FB 23.09 -3.9 -19.2 +3.3/B IntlSmCpInv d FQ 14.60 -3.5 -17.7 +2.6/D Inv LB 79.45 -5.2 -5.8 +9.0/C SelInv LB 39.00 -8.5 -18.3 +2.0/EOberweisChinaOpps m CH 12.54 +1.8 -21.4 +3.9/E IntlOpps m FR 20.45 -9.3 -19.8 +3.2/D IntlOppsInstl d FR 10.36 -8.9 -18.9 +3.6/C MicroCp m SG 24.41 -6.1 -2.8 +14.8/AOld WestburyAllCpCor LB 16.76 -4.0 +.5 +8.5/D FI CI 10.79 +.6 -.9 +.4/E GlbSmMdCpStrat SW 15.71 -3.1 -6.3 +6.0/D LgCpStrats WS 13.82 -2.9 -4.4 +5.1/D MnBd MI 11.68 +.5 -.6 +.6/E StratOpps IH 7.51 -2.8 -4.0 +3.7/DOlsteinAllCpValAdv LV 24.12 -1.1 -2.4 +7.0/D AllCpValC m LV 19.30 -1.2 -3.3 +5.9/EOppenheimerActvAllcA m AL 13.69 -4.1 -6.9 +4.3 ActvAllcC m AL 13.31 -4.2 -7.6 +3.5 ActvAllcR b AL 13.59 -4.1 -7.2 +4.0 CnsrvInvA m CA 9.24 -1.7 -3.2 +3.1 CnsrvInvC m CA 9.08 -1.7 -3.8 +2.3 CnsrvInvR b CA 9.21 -1.7 -3.4 +2.8 CptlAprcA m LG 57.20 -8.2 -3.0 +5.4 CptlAprcC m LG 42.94 -8.2 -3.7 +4.6 CptlAprcR b LG 53.85 -8.2 -3.2 +5.1 CptlAprcY LG 61.93 -8.2 -2.8 +5.6 CptlIncA m CA 9.94 -1.7 -1.4 +3.7 CptlIncC m CA 9.60 -1.7 -2.1 +2.9 CptlIncR b CA 9.79 -1.7 -1.7 +3.5 DevMktsA m EM 38.58 +.3 -12.7 +6.3 DevMktsC m EM 35.84 +.2 -13.3 +5.5 DevMktsR b EM 37.00 +.2 -12.9 +6.1 DevMktsY EM 38.11 +.3 -12.5 +6.6 DiscvA m SG 79.27 -7.0 +.7 +9.6 DiscvC m SG 56.73 -7.1 +.1 +8.8 DiscvMCGrA m MG 19.46 -5.9 -2.4 +8.1/D DiscvMCGrC m MG 15.97 -6.0 -3.0 +7.3/D DiscvMCGrR b MG 18.18 -5.9 -2.6 +7.8/D DiscvR b SG 73.33 -7.0 +.5 +9.3 DiscvY SG 89.46 -7.0 +1.0 +9.9 DivOppA m LV 23.02 -2.5 -2.8 +7.3/D DivOppC m LV 22.18 -2.5 -3.5 +6.5/E EqIncA m LV 30.60 -3.8 -4.6 +5.5 EqIncC m LV 24.17 -3.8 -5.3 +4.7 EqIncR b LV 29.21 -3.8 -4.8 +5.2 EqInvA m WS 16.79 -4.9 -9.9 +4.4 EqInvC m WS 16.27 -5.0 -10.6 +3.6 EqInvR b WS 16.74 -4.9 -10.1 +4.2 FdmtlAltsA m AM 27.00 -2.1 +.7 +.9 FdmtlAltsC m AM 23.79 -2.1 +.1 +.1 GlbA m WS 87.22 -5.5 -10.7 +6.2 GlbAllcA m IH 18.27 -2.8 -8.2 +2.7 GlbAllcC m IH 17.38 -2.8 -8.8 +1.9 GlbAllcY IH 18.28 -2.8 -8.0 +3.0 GlbC m WS 79.88 -5.5 -11.3 +5.4 GlbOppsA m SW 60.23 -8.8 -12.9 +14.8 GlbOppsC m SW 52.91 -8.9 -13.5 +13.9 GlbOppsR b SW 57.83 -8.8 -13.1 +14.5 GlbOppsY SW 61.06 -8.8 -12.7 +15.1 GlbR b WS 86.63 -5.5 -10.9 +5.9 GlbStrIncA m MU 3.63 -1.2 -4.2 +2.2 GlbStrIncC m MU 3.63 -1.2 -5.2 +1.4 GlbStrIncR b MU 3.64 -1.2 -4.7 +1.8 GlbStrIncY MU 3.63 -1.4 -4.3 +2.3 GlbY WS 87.46 -5.5 -10.5 +6.4 GoldSpecMnralA m SP 13.62 -7.3 -19.0 +13.3 GoldSpecMnralC m SP 12.40 -7.3 -19.5 +12.4 GoldSpecMnralR b SP 12.96 -7.4 -19.2 +12.9 IntlBdA m IB 5.35 -1.1 -7.0 +2.7 IntlBdC m IB 5.34 -1.1 -7.5 +1.9 IntlBdR b IB 5.34 -1.1 -7.2 +2.4 IntlBdY IB 5.35 -1.0 -6.8 +2.9 IntlDiversA m FG 16.15 -3.9 -12.8 +4.5 IntlDiversC m FG 15.60 -3.9 -13.3 +3.7 IntlDiversR b FG 15.92 -3.9 -13.0 +4.2 IntlEqA m FB 19.17 -4.2 -15.2 +3.3 IntlGrA m FG 36.45 -3.9 -17.0 +.3/E IntlGrC m FG 34.38 -3.9 -17.6 -.4/E IntlGrR b FG 35.70 -3.9 -17.2 +.1/E IntlGrY FG 36.29 -3.9 -16.8 +.6/E IntlSmMidCoA m FR 47.58 -6.2 -5.0 +9.6 IntlSmMidCoC m FR 43.55 -6.2 -5.6 +8.8 IntlSmMidCoR b FR 45.38 -6.2 -5.2 +9.3 IntlSmMidCoY FR 47.26 -6.1 -4.8 +9.9 LtdTrmBdA m CS 4.43 -.2 +.4 +1.4/B LtdTrmBdC m CS 4.42 -.3 -.3 +.5/E LtdTrmBdY CS 4.45 -.2 +.6 +1.7/B LtdTrmGvtA m GS 4.31 +.2 +.3 +.4 LtdTrmGvtC m GS 4.30 +.1 -.7 -.4 LtdTrmGvtY GS 4.32 +.4 +.5 +.8 MainStrtAllCpA m LB 17.12 -6.7 -5.3 +5.7 MainStrtAllCpC m LB 15.56 -6.8 -6.0 +4.8 MainStrtAllCpR b LB 16.60 -6.7 -5.5 +5.4 MidCpValA m MV 51.90 -4.6 -9.3 +6.0/D MidCpValC m MV 42.56 -4.7 -9.9 +5.2/D MidCpValR b MV 49.63 -4.6 -9.5 +5.8/D MidCpValY MV 53.31 -4.6 -9.1 +6.3/C MnStrA m LB 50.20 -3.8 -1.6 +7.8/D MnStrC m LB 47.29 -3.9 -2.3 +7.0/E MnStrMidCpA m MB 25.51 -5.9 -5.0 +6.4 MnStrMidCpC m MB 20.92 -6.0 -5.7 +5.6 MnStrMidCpR b MB 24.14 -5.9 -5.3 +6.1 MnStrMidCpY MB 27.62 -5.9 -4.8 +6.7 MnStrR b LB 49.19 -3.9 -1.8 +7.5/E MnStrY LB 49.85 -3.8 -1.4 +8.1/D ModInvA m MA 11.71 -3.2 -4.9 +4.0 ModInvC m MA 11.41 -3.2 -5.6 +3.3 ModInvR b MA 11.62 -3.3 -5.2 +3.7 RisingDivsA m LB 18.91 -4.4 -1.7 +5.6 RisingDivsC m LB 15.94 -4.5 -2.4 +4.8 RisingDivsR b LB 18.78 -4.4 -1.9 +5.3 RisingDivsY LB 19.61 -4.4 -1.5 +5.8 RlEsttA m SR 24.41 +1.6 -.4 +3.8 RlEsttC m SR 23.69 +1.6 -1.0 +3.1 RlEsttR b SR 24.28 +1.6 -.6 +3.6 RlEsttY SR 24.70 +1.6 -.2 +4.1 SrFltngRtA m BL 7.98 -1.4 +2.1 +5.6/A SrFltngRtC m BL 7.99 -1.5 +1.4 +4.8/C TotalReturnBdA m CI 6.51 ... -2.4 +1.4 TotalReturnBdC m CI 6.51 -.1 -3.1 +.6 TotalReturnBdR b CI 6.51 -.1 -2.6 +1.1 TotalReturnBdY CI 6.47 ... -2.2 +1.7 ValA m LV 35.07 -3.8 -5.0 +6.2/E ValC m LV 33.40 -3.9 -5.7 +5.4/E ValY LV 35.87 -3.8 -4.9 +6.5/EOppenheimer RochesteAMTFreeMnsA m HM 7.00 +.1 +6.3 +5.2 AMTFreeMnsC m HM 6.94 +.1 +5.5 +4.4 AMTFreeNYMnsA m MY 11.07 +.2 +5.3 +3.9/A AMTFreeNYMnsC m MY 11.08 +.2 +4.5 +3.1/A CAMnA m MC 8.35 ... +5.3 +4.8/A CAMnC m MC 8.31 ... +4.6 +4.1/A HYMnA m HM 7.22 +.2 +7.9 +7.0/A HYMnC m HM 7.19 +.1 +7.3 +6.3/A LtdTrmCAMnA m SS 3.16 +.5 +6.0 +2.5/A LtdTrmCAMnC m SS 3.14 +.4 +5.3 +1.6/A LtdTrmNYMnA m SS 2.94 +.5 +9.2 +2.3/A LtdTrmNYMnC m SS 2.93 +.8 +8.9 +1.7/A MnsA m MY 15.22 -.5 +7.6 +6.0/A MnsC m MY 15.18 -.6 +6.9 +5.1/A MnsY MY 15.22 -.5 +7.8 +6.2/A NewJerseyMnA m MJ 9.21 +.1 +13.2 +3.3/A NewJerseyMnC m MJ 9.23 +.1 +12.7 +2.7/B PennsylvaniaMnA m MP 10.37 +.2 +10.0 +4.5/A PennsylvaniaMnC m MP 10.34 +.1 +9.3 +3.7/A ShrtDurHYMuniA m HM 4.40 +.2 +12.3 +2.8/D ShrtDurHYMuniC m HM 4.38 +.4 +11.6 +2.1/EOppenheimer SteelPatMLPAlphaA m LP 6.86 -8.3 -8.1 -2.4/E MLPAlphaC m LP 6.43 -8.4 -8.7 -3.1/E MLPAlphaPlusA m LP 5.40 -11.3 -12.3 -3.6/E MLPAlphaPlusC m LP 5.07 -11.4 -12.8 -4.3/E MLPAlphaPlusY LP 5.53 -11.4 -12.2 -3.4/E MLPAlphaY LP 7.07 -8.3 -7.9 -2.1/E MLPIncA m LP 5.53 -7.7 -4.5 -1.4/E MLPIncCs m LP 5.13 -7.6 -5.2 -2.1/E MLPIncY LP 5.71 -7.6 -4.2 -1.1/D MLPSel40A m LP 7.48 -5.9 -4.0 +.5/C MLPSel40C m LP 7.04 -5.9 -4.6 -.2/D MLPSel40I LP 7.77 -5.8 -3.8 +.8/C MLPSel40Y LP 7.73 -5.8 -3.9 +.8/COptimumFxdIncC m CI 9.18 ... -3.0 +.6/E FxdIncInstl CI 9.25 +.2 -2.0 +1.7/B IntlInstl FB 13.04 -3.6 -10.3 +6.4/A LgCpGrC m LG 14.48 -4.6 +1.4 +9.4/C LgCpGrInstl LG 18.41 -4.5 +2.4 +10.6/B LgCpValC m LV 15.60 -1.3 -3.4 +5.6/E LgCpValInstl LV 15.94 -1.2 -2.5 +6.7/E SmMidCpGrIns SG 16.32 -6.4 +2.5 +9.6/C SmMidCpValIns SV 13.68 -1.9 -7.7 +4.5/EOsterweisOsterweis LB 19.19 -3.0 -2.8 +4.8/E StrInc HY 11.05 -1.3 +.5 +5.2/CPGIM InvestmentsBalancedA m MA 15.32 -2.6 -2.4 +5.8/B BalancedZ MA 15.43 -2.6 -2.2 +6.1/B CAMuniIncA m MC 10.27 +.4 -.7 +1.8/D CoreBondZ CI 9.50 +.4 -2.1 +1.6/C GlbRlEstA m GR 23.51 +1.6 -1.4 +3.3/C GlbRlEstC m GR 22.99 +1.6 -1.8 +2.6/D GlbRlEstZ GR 23.63 +1.7 -.9 +3.7/C GlbTtlRetA m IB 6.36 +.2 -4.4 +3.5/A GovrnIncA m GI 9.17 +.7 -1.9 +.5/B GovrnIncZ GI 9.15 +.8 -1.6 +.7/A HighYieldA m HY 5.24 -1.9 ... +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 5.25 -1.9 +.3 +6.7/A Jen20/20FocA m LG 14.40 -5.4 -1.4 +7.7/E Jen20/20FocC m LG 10.11 -5.4 -1.9 +7.0/E Jen20/20FocZ LG 16.00 -5.4 -1.1 +8.0/D JenEqIncC m LB 14.56 -4.2 -3.2 +5.0/E JenEqOppA m LB 18.41 -5.2 -5.3 +7.2/E JenFinSerA m SF 13.44 -5.1 -6.3 +4.9/D JenHealSciA m SH 46.56 -6.7 +3.9 +5.7/C JenHealSciC m SH 35.43 -6.7 +3.3 +5.0/C JenHealSciZ SH 51.32 -6.7 +4.2 +6.0/B JenMidCapGrA m MG 34.21 -2.7 -3.0 +6.5/E JenMidCapGrC m MG 26.50 -2.7 -3.5 +5.8/E JenMidCapGrZ MG 37.00 -2.6 -2.8 +6.9/D JenNatResA m SN 31.93 -10.7 -18.0 +1.1/D JenSmlComA m SG 23.44 -3.9 -6.0 +7.5/E JenSmlComC m SG 12.88 -4.0 -6.6 +6.7/E JenSmlComZ SG 25.29 -3.9 -5.7 +7.8/E JenUtlA m SU 14.31 -.3 +3.2 +10.4/B JenUtlC m SU 14.24 -.4 +2.6 +9.6/C JenUtlZ SU 14.33 -.3 +3.5 +10.7/B JenniFocGrA m LG 13.40 -6.5 +2.4 +9.5/C JenniFocGrC m LG 10.77 -6.6 +1.8 +8.7/D JennisonBldA m LG 20.35 -5.1 -2.4 +7.1/E JennisonDivGrA m LG 12.60 -5.6 +1.9 +9.6/C JennisonDivGrC m LG 10.48 -5.7 +1.3 +8.8/D JennisonGrA m LG 36.38 -6.5 +.5 +9.7/C JennisonGrC m LG 29.17 -6.5 -.1 +8.9/D JennisonGrZ LG 39.23 -6.4 +.7 +10.0/C JennisonValA m LV 19.56 -3.2 -3.6 +6.3/E MuniHiIncA m HM 9.94 ... -.3 +3.1/C MuniHiIncC m HM 9.94 ... -.9 +2.3/E NationalMuniA m MI 14.33 +.4 -.8 +1.7/B QMADefEqA m LB 14.58 -3.2 -1.5 +7.2/E QMAIntlEqA m FV 6.87 -3.4 -13.8 +3.1/B QMALrgCaCoEqA m LB 16.35 -4.6 -1.6 +9.6/B QMAMidCapValC m MV 17.09 -3.3 -11.2 +4.5/E QMASmCpValZ SV 18.42 -2.2 -8.9 +7.2/C QMAStockIdxI LB 52.44 -4.1 +.7 +10.3/A QMAStockIdxZ LB 52.42 -4.1 +.7 +10.2/A ShTerCorBdA m CS 10.67 +.1 -.3 +1.2/C TtlRetBdA m CI 13.86 +.4 -2.7 +2.5/A TtlRetBdC m CI 13.85 +.3 -3.2 +1.8/B TtlRetBdZ CI 13.81 +.4 -2.4 +2.8/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +1.1 +1.1/DPIMCOAlAstA m TV 11.35 -.6 -4.9 +5.9 AlAstAdmin b TV 11.37 -.5 -4.7 +6.1 AlAstAllAthA m TV 8.26 ... -6.1 +4.8 AlAstAllAthC m TV 8.24 -.1 -6.7 +4.0 AlAstAllAthI2 TV 8.26 ... -5.9 +5.1 AlAstAllAthIns TV 8.26 ... -5.7 +5.3 AlAstC m TV 11.29 -.6 -5.5 +5.1 AlAstI2 TV 11.37 -.5 -4.6 +6.3 AlAstInstl TV 11.35 -.5 -4.5 +6.4 AlAstR b TV 11.28 -.6 -5.0 +5.6 CAIntermMnBdA m MF 9.53 +.4 -.7 +1.2/C CAIntermMnBdIns MF 9.53 +.4 -.4 +1.5/B CAShrtDrMnIncIn SS 9.78 +.1 +.6 +.8/C CmdPlsStrA m BB 5.35 -12.4 -5.1 +5.0 CmdPlsStrI2 BB 5.41 -12.3 -4.8 +5.3 CmdPlsStrIs BB 5.44 -12.3 -4.7 +5.5 CmdtyRlRtStrA m BB 5.97 -5.0 -7.1 +1.4 CmdtyRlRtStrAdm b BB 6.00 -4.9 -7.0 +1.6 CmdtyRlRtStrC m BB 5.65 -5.1 -7.8 +.7 CmdtyRlRtStrI2 BB 6.10 -4.9 -6.7 +1.8 CmdtyRlRtStrIns BB 6.13 -4.8 -6.6 +1.9 CreditOppsBdI XS 9.85 -1.0 -.5 +4.5/B CreditOppsBdI-2 XS 9.82 -.9 -.5 +4.4/B DivandIncA m IH 11.11 -2.3 -5.2 +4.8/B DivandIncC m IH 11.05 -2.4 -5.8 +3.9/C DiversIncA m MU 10.40 -.9 -1.7 +5.0/A DiversIncC m MU 10.40 -.9 -2.3 +4.2/B DiversIncI2 MU 10.40 -.8 -1.4 +5.3/A DiversIncInstl MU 10.40 -.8 -1.3 +5.4/A DynamicBdA m NT 10.71 -.3 +1.6 +4.2/A DynamicBdC m NT 10.71 -.3 +1.0 +3.4/B DynamicBdI NT 10.71 -.2 +2.0 +4.6/A DynamicBdI-2 NT 10.71 -.3 +1.9 +4.5/A EMBdA m EB 9.64 -1.6 -6.1 +4.4/B EMBdI2 EB 9.64 -1.5 -5.8 +4.7/A EMBdInstl EB 9.64 -1.5 -5.7 +4.8/A EMCcy&S/TInmtI CR 8.63 +.3 -5.3 +3.2/A EMCorpBdInstl EB 10.18 -.6 -1.2 +5.7 EMFullSpcBdIns EB 6.97 -.2 -6.4 +4.1/B EmergLclBdA m XP 6.53 +.5 -8.9 +3.1/C EmergLclBdI2 XP 6.53 +.5 -8.7 +3.4/C EmergLclBdInstl XP 6.53 +.6 -8.6 +3.5/B EqSLSA m LO 11.68 -2.7 +1.1 +3.8 EqSLSC m LO 11.16 -2.7 +.5 +3.0 EqSLSI2 LO 11.87 -2.5 +1.5 +4.0 EqSLSInstl LO 11.96 -2.5 +1.5 +4.1 ExtendedDrInstl GL 6.96 +1.6 -11.0 +1.3 GNMA&GovtSecA m GI 10.61 +.5 -1.6 +.5 GNMA&GovtSecC m GI 10.61 +.5 -2.3 -.2 GNMA&GovtSecI GI 10.61 +.6 -1.3 +.9 GNMA&GovtSecI-2 GI 10.61 +.5 -1.4 +.8 GlBdOppsUSDHA m IB 10.03 -.7 -.9 +2.8 GlBdOppsUSDHI IB 10.03 -.7 -.6 +3.2 GlBdOppsUSDHI-2 IB 10.03 -.7 -.6 +3.1 GlBdOppsUnhAdm b IB 9.06 -1.3 -3.9 +3.0 GlBdOppsUnhI IB 9.06 -1.3 -3.7 +3.2 GlbAdvtStrBdIns IB 10.49 -.3 -1.0 +3.9 GlbMltAsstA m IH 11.86 -2.4 -4.4 +3.6 GlbMltAsstC m IH 11.52 -2.5 -5.1 +2.8 GlbMltAsstI2 IH 11.95 -2.4 -4.2 +4.0 GlbMltAsstInstl IH 11.98 -2.3 -4.0 +4.1 HYA m HY 8.46 -1.5 -1.3 +5.1/C HYAdmin b HY 8.46 -1.5 -1.2 +5.3/C HYC m HY 8.46 -1.6 -1.9 +4.4/E HYI2 HY 8.46 -1.5 -1.1 +5.4/C HYInstl HY 8.46 -1.5 -1.0 +5.5/C HYMnBdA m HM 8.85 -.5 +.8 +4.5/A HYMnBdC m HM 8.85 -.5 +.1 +3.7/B HYMnBdI2 HM 8.85 -.4 +.9 +4.7/A HYMnBdInstl HM 8.85 -.4 +1.0 +4.8/A HYSpectrumA m HY 9.43 -2.2 -1.0 +6.2/B HYSpectrumI2 HY 9.43 -2.2 -.8 +6.5/A HYSpectrumInstl HY 9.43 -2.2 -.7 +6.6/A IBdUSDHA m IB 10.73 +.1 +1.7 +3.6/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/Thursday, November 22, 2018

PAGE 53

IBdUSDHI IB 10.73 +.2 +2.1 +4.0/A IBdUSDHI-2 IB 10.73 +.2 +2.0 +3.9/A IBdUnhA m IB 9.54 -.6 -3.9 +3.0/A IBdUnhAdm b IB 9.54 -.6 -3.8 +3.2/A IBdUnhI IB 9.54 -.6 -3.6 +3.4/A IBdUnhI-2 IB 9.54 -.6 -3.7 +3.3/A IncA m MU 11.76 -.3 -.8 +4.8 IncAdmin b MU 11.76 -.3 -.7 +4.9 IncC m MU 11.76 -.3 -1.5 +4.0 IncI2 MU 11.76 -.2 -.6 +5.1 IncInstl MU 11.76 -.2 -.5 +5.2 IncR b MU 11.76 -.3 -1.1 +4.5 InRspMlAstIns XY 8.19 -1.3 -2.9 +4.7 InvtGrdCdtBdA m TW 9.85 -.5 -3.7 +3.1 InvtGrdCdtBdAdm b TW 9.85 -.5 -3.6 +3.3 InvtGrdCdtBdC m TW 9.85 -.6 -4.3 +2.4 InvtGrdCdtBdI TW 9.85 -.5 -3.4 +3.5 InvtGrdCdtBdI-2 TW 9.85 -.5 -3.4 +3.4 L/TCreditBdI CL 10.84 -1.2 -8.3 +4.8 L/TCreditBdI-2 CL 10.84 -1.2 -8.4 +4.7 L/TRealRetI IP 7.74 -.4 -7.7 +2.1 LngDrTtlRetIns CL 9.89 -.1 -7.0 +3.6 LngTrmUSGvtA m GL 5.68 +1.4 -7.4 +.6 LngTrmUSGvtI2 GL 5.68 +1.5 -7.1 +.8 LngTrmUSGvtIns GL 5.68 +1.5 -7.1 +.9 LowDrA m CS 9.71 +.2 ... +1.0/C LowDrAdmin b CS 9.71 +.2 ... +1.1/C LowDrC m CS 9.71 +.2 -.3 +.7/D LowDrI2 CS 9.71 +.2 +.1 +1.2/C LowDrIIInstl CS 9.58 +.1 +.1 +1.3/C LowDrInstl CS 9.71 +.2 +.2 +1.3/C LowDrR b CS 9.71 +.2 -.3 +.7/D LowDurESGIns CS 9.39 +.1 ... +1.0/C LowDurIncA m CS 8.44 -.2 +.9 +5.3/A LowDurIncC m CS 8.44 -.2 +.7 +5.0/A LowDurIncI2 CS 8.44 -.2 +1.2 +5.6/A LowDurIncInstl CS 8.44 -.2 +1.3 +5.7/A MnBdA m ML 9.57 +.1 -.3 +2.7/A MnBdC m ML 9.57 ... -.7 +2.2/B MnBdI2 ML 9.57 +.1 -.1 +2.9/A MnBdInstl ML 9.57 +.1 ... +3.0/A ModDrInstl CI 9.98 +.5 -.1 +1.8 MortgOpps&BdI NT 10.94 +.1 +1.5 +4.0 MrtgBckdScIns CI 10.18 +.6 -.4 +2.2 NYMnBdA m MN 10.93 +.3 -.5 +2.0/A NYMnBdInstl MN 10.93 +.3 -.2 +2.3/A RAEFdmAdPLUSIns NE 10.15 -.2 +.4 +2.4 RAEPLUSA m LV 7.10 -4.8 -1.3 +10.9 RAEPLUSC m LV 6.55 -4.8 -1.8 +10.1 RAEPLUSEMGI EM 9.54 -.2 -12.3 +12.4 RAEPLUSI LV 7.46 -4.7 -1.0 +11.4 RAEPLUSI-2 LV 7.41 -4.8 -1.0 +11.3 RAEPLUSII FV 7.85 -3.4 -11.0 +7.0 RAEPLUSSmallI SV 11.39 -3.8 -2.6 +12.0 RlEstRlRtStrA m SR 7.54 +2.7 -.3 +4.7 RlEstRlRtStrIns SR 8.36 +2.7 ... +5.1 RlRetA m IP 10.53 -.1 -2.8 +1.4 RlRetAdmin b IP 10.53 -.1 -2.6 +1.6 RlRetC m IP 10.53 -.2 -3.2 +.9 RlRetI2 IP 10.53 -.1 -2.5 +1.7 RlRetInstl IP 10.53 -.1 -2.4 +1.8 RlRetR b IP 10.53 -.2 -3.0 +1.1 ShrtAsstInvmIns UB 10.04 ... +2.0 +1.9/A ShrtDrMnIncA m MS 8.31 +.1 +.4 +.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/A 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 +1.6 +1.9/A SrFltngRtA m BL 9.78 -.9 +2.2 +4.1/D SrFltngRtC m BL 9.78 -.9 +1.5 +3.3/E SrFltngRtI2 d BL 9.78 -.8 +2.4 +4.3/D SrFltngRtIns d BL 9.78 -.8 +2.4 +4.4/C StkPlsShrtA m BM 8.20 +4.1 +.8 -6.8 StkPlsShrtI2 BM 8.46 +4.1 +.9 -6.6 StkPlsShrtIns BM 8.48 +4.0 +1.2 -6.5 StksPLUSA m LB 10.45 -4.7 -.6 +10.0 StksPLUSAbRtA m LB 10.47 -4.8 -.3 +11.1 StksPLUSAbRtC m LB 9.53 -4.8 -.9 +10.3 StksPLUSAbRtI2 LB 10.53 -4.8 -.1 +11.5 StksPLUSAbRtIns LB 10.66 -4.7 ... +11.6 StksPLUSC m LB 9.91 -4.7 -1.1 +9.5 StksPLUSIUHdIns FB 5.98 -3.7 -11.0 +4.7 StksPLUSIUSDHA m FB 7.54 -2.6 -5.4 +5.6 StksPLUSIUSDHC m FB 6.93 -2.7 -6.0 +4.8 StksPLUSIUSDHI2 FB 7.86 -2.7 -5.2 +5.9 StksPLUSIUSDHIn FB 7.93 -2.7 -5.1 +6.0 StksPLUSIns LB 11.26 -4.7 -.3 +10.5 StksPLUSLngDrIn XM 6.50 -4.7 -8.2 +12.5 StksPLUSSmA m SB 9.76 -5.2 -4.1 +10.6 StksPLUSSmC m SB 8.99 -5.2 -4.7 +9.7 StksPLUSSmI2 SB 9.90 -5.2 -3.9 +10.9 StksPLUSSmIns SB 9.98 -5.1 -3.8 +11.0 StrategicBdI NT 10.61 +.1 +3.4 +5.4/A StrategicBdI-2 NT 10.61 +.1 +3.3 +5.3/A TotRetESGAdm b CI 8.75 +.2 -2.1 +1.5 TotRetESGI2 CI 8.75 +.2 -2.0 +1.7 TotRetESGIns CI 8.75 +.2 -1.9 +1.8 TtlRetA m CI 9.89 +.6 -1.7 +1.7/B TtlRetAdm b CI 9.89 +.6 -1.6 +1.8/B TtlRetC m CI 9.89 +.6 -2.4 +1.0/D TtlRetI2 CI 9.89 +.7 -1.5 +2.0/B TtlRetIIIns CI 9.29 +.5 -1.6 +2.2 TtlRetIVIns CI 10.03 +.3 -2.1 +1.8 TtlRetIns CI 9.89 +.7 -1.4 +2.1/A TtlRetR b CI 9.89 +.6 -2.0 +1.5/CPNCCorFI b CI 16.31 ... -2.7 +1.0/D DiversEq b LB 25.77 -3.2 -5.7 +5.6/E IntermBdI CI 10.51 +.1 -1.3 +.8/E IntermTxExBdI MI 9.22 +.6 -.8 +1.3/C IntlEqA m FG 21.89 -3.9 -9.7 +6.0/A IntlEqIns FG 22.12 -4.0 -9.5 +6.3/A MltFctrLgCpGrI LG 37.27 -5.0 -1.9 +8.6/D MltFctrLgCpValI LV 23.66 -1.9 -6.7 +4.0/E SmCpI SG 22.62 -3.4 -5.6 +3.4/E TtlRetAdvtgIns CI 10.24 +.1 -2.6 +1.4/C TxExLtdMatBdIns MS 10.14 +.3 +.1 +.6/D UltraShrtBdI UB 9.87 +.2 +1.3 +.9/EPRIMECAP OdysseyAgrsGr MG 43.64 -5.7 -1.6 +14.2/A Gr LG 37.68 -5.4 +1.2 +13.3/A Stk LB 31.57 -2.9 -1.1 +11.4/APacic CapitalTxFrSecY MI 9.92 +.6 -.4 +1.4/C TxFrShrtIntrScY MS 9.93 +.3 +.1 +.5/DPacic FundsOptmzAgrsGrA m XM 16.25 -3.8 -5.2 +6.2 OptmzAgrsGrC m XM 15.76 -3.9 -5.8 +5.4 OptmzCnsrA m XY 10.91 -1.1 -3.7 +2.5 OptmzCnsrC m XY 10.62 -1.1 -4.3 +1.7 OptmzGrA m AL 14.79 -3.3 -5.3 +5.2 OptmzGrB m AL 14.49 -3.5 -5.9 +4.4 OptmzGrC m AL 14.45 -3.4 -5.9 +4.4 OptmzModA m MA 13.68 -2.6 -4.9 +4.3 OptmzModB m MA 13.43 -2.8 -5.5 +3.5 OptmzModC m MA 13.41 -2.7 -5.4 +3.6 OptmzModCnsrA m CA 12.11 -1.8 -4.5 +3.3 OptmzModCnsrC m CA 11.82 -1.8 -5.1 +2.5ParadigmVal d SB 51.12 -.4 +4.4 +11.3/AParametricEmMktsInstl EM 13.78 +.1 -12.7 +5.7/C EmMktsInv b EM 13.70 +.1 -12.9 +5.4/C TxMgEMktIs EM 45.96 +.1 -12.1 +5.8/CParnassusCorEqInv LB 40.97 -1.2 +4.6 +9.5/C FI CI 15.79 +.3 -2.3 +1.0/D Parnassus LB 44.44 -1.2 -2.3 +7.6/DPaxBalIndvInv b MA 21.88 -1.8 -1.7 +5.0/D ESGBtQlIndvInv b LB 19.67 -1.7 +.6 +8.5/D HYBdIndvInv b HY 6.41 -1.4 -1.2 +5.1/CPaydenCAMnInc MF 10.00 +.3 -.8 +1.8/A CorBdInv CI 10.20 ... -2.2 +2.1/A EmMktsBdInv EB 12.54 -2.2 -7.7 +4.2/B EqInc LV 16.14 -2.8 -1.0 +9.6/A GNMAInv GI 8.98 +.5 -1.9 +.5/B GlbFI IB 8.88 +.2 -1.1 +2.2/C GlbLowDr IB 9.87 ... +.4 +1.3/D HiIncInv HY 6.18 -1.7 -.9 +4.8/D LowDr CS 9.91 +.1 +.6 +1.3/C LtdMat UB 9.45 ... +1.8 +1.6/BPear TreePlrsFgnVlInstl FV 20.04 -3.7 -9.4 +5.9/A PlrsFgnVlOrd b FV 20.03 -3.7 -9.7 +5.6/A PlrsSmCpOrd b SB 25.77 -2.6 -1.3 +7.2/D PnAgrEMOrdinary b EM 19.85 +1.2 -14.4 +2.4/E QualOrd b LB 19.94 -3.7 +3.5 +12.6/APerformanceMnBdInstl d MI 23.48 +.8 -1.2 +2.5/A StrBd d MU 22.00 +.4 +.9 +4.4/BPermanentI CA 39.15 -1.4 -4.9 +4.6/BPerrittMicroCpOppsInv d SB 24.89 -4.1 -8.9 +6.6/D UltraMicroCp d SB 13.71 -7.2 -15.1 +7.0PioneerA m LB 29.31 -2.9 +2.4 +10.5/A AMTFreeMnA m ML 14.01 +.7 -1.9 +1.8/D AMTFreeMnY ML 13.97 +.6 -1.6 +2.1/B BalA m MA 9.24 -1.5 -1.7 +5.8/B BdA m CI 9.31 +.3 -1.9 +2.0/B BdC m CI 9.21 +.2 -2.5 +1.2/D BdY CI 9.22 +.2 -1.7 +2.2/A CorEqA m LB 20.12 -3.5 -2.2 +8.7/C DiscpGrA m LG 18.03 -2.3 -.9 +8.3/D DiscpGrY LG 18.44 -2.3 -.8 +8.5/D DiscpValA m LV 14.83 -2.9 -6.8 +7.8/C DiscpValY LV 14.93 -2.9 -6.6 +8.1/C EqIncA m LV 34.52 -.5 -2.3 +9.5/A EqIncC m LV 33.90 -.6 -3.0 +8.7/B EqIncR b LV 35.09 -.6 -2.8 +9.1/B GlbHYA m HY 8.40 -2.1 -3.2 +5.3/C GlbHYC m HY 8.37 -2.1 -4.0 +4.5/D GlbHYY HY 8.24 -2.1 -3.2 +5.5/C HYA m HY 9.27 -1.5 -1.0 +5.8/B HYY HY 9.28 -1.5 -.7 +6.1/B HiIncMnA m HM 7.18 -.1 +2.6 +4.6/A HiIncMnC m HM 7.18 -.2 +2.0 +3.8/B IntlEqA m FB 21.59 -3.1 -12.4 +2.6/C MidCpValA m MV 22.47 -2.5 -11.0 +4.0/E R b LB 29.43 -3.0 +2.1 +10.0/B RlEsttA m SR 23.78 +2.5 -1.6 +3.2/D SelMidCpGrA m MG 41.37 -6.6 -1.5 +9.6/C SelMidCpGrY MG 44.77 -6.6 -1.3 +9.8/B ShrtTrmIncY CS 9.35 +.2 +1.2 +1.6/B SolusBalA m IH 11.43 -2.1 -6.5 +1.9/E SolusBalC m IH 10.46 -2.2 -7.1 +1.1/E StrIncA m MU 10.27 ... -2.4 +3.0/D StrIncC m MU 10.04 -.2 -3.0 +2.3/D StrIncR b MU 10.44 ... -2.7 +2.6/D StrIncY MU 10.26 -.1 -2.2 +3.3/C Y LB 29.69 -2.9 +2.6 +10.7/A PolarisGlbVal d WS 25.70 -3.1 -7.3 +7.3/BPraxisGenesisBalA m MA 13.32 -1.4 -2.4 +4.9/D GenesisGrA m AL 14.71 -2.1 -2.5 +6.1/C GrIdxA m LG 23.94 -4.9 +3.9 +11.2/B ImpactBdA m CI 9.98 +.4 -2.1 +.9/DPrincipalCAMnA m MF 10.10 +.2 -1.9 +2.0/A CorPlusBdA m CI 10.34 -.1 -3.2 +1.3/C CorPlusBdIns CI 10.33 -.2 -2.9 +1.7/B CorPlusBdJ m CI 10.41 -.1 -3.2 +1.4/C CptlAprcA m LB 62.55 -2.3 +1.6 +9.2/C CptlAprcC m LB 48.39 -2.4 +.8 +8.3/D DiversIntlA m FB 12.00 -3.9 -14.2 +2.3/D DiversIntlIns FB 11.97 -3.9 -13.9 +2.8/C DiversIntlJ m FB 11.87 -3.9 -14.1 +2.5/C EqIncA m LV 31.16 -1.0 +.6 +10.6/A EqIncC m LV 30.33 -1.1 -.1 +9.7/A GvtHiQualBdA m GI 9.97 +.6 -1.5 +.4/C HYA m HY 6.99 -2.0 -2.1 +5.7/B HYC m HY 7.06 -2.0 -2.7 +4.9/D HYIIns HY 9.35 -1.6 -.5 +5.6/B IncA m CI 9.15 -.3 -1.5 +2.2/A InProtIns IP 8.35 ... -2.1 +1.3/C IntlEMA m EM 24.17 -1.3 -19.3 +5.0/D IntlEMJ m EM 23.28 -1.4 -19.3 +5.1/C IntlIIns FG 13.77 -4.9 -19.6 +1.5/E LCpSP500IdxA m LB 17.61 -4.1 +.5 +10.0/B LCpSP500IdxIs LB 17.63 -4.1 +.7 +10.3/A LCpSP500IdxJ m LB 17.44 -4.1 +.5 +10.1/B LfTm2010Ins TA 13.18 -1.3 -2.6 +4.0/C LfTm2010J m TA 13.12 -1.4 -2.7 +3.8/D LfTm2020A m TE 13.79 -2.0 -3.8 +4.5/C LfTm2020Ins TE 13.73 -2.0 -3.4 +4.9/B LfTm2020J m TE 13.65 -1.9 -3.5 +4.8/B LfTm2030A m TH 14.13 -2.7 -4.5 +5.3/D LfTm2030Ins TH 14.13 -2.6 -4.1 +5.7/C LfTm2030J m TH 14.07 -2.6 -4.3 +5.5/C LfTm2040A m TJ 14.77 -3.0 -4.3 +5.8/D LfTm2040Ins TJ 15.07 -3.0 -4.0 +6.2/D LfTm2040J m TJ 14.93 -3.0 -4.1 +6.0/D LfTm2050Ins TN 15.00 -3.2 -4.3 +6.6/D LfTm2050J m TN 14.57 -3.3 -4.5 +6.3/D LfTmStrIncIns RI 12.06 -.9 -2.3 +3.3/C LfTmStrIncJ m RI 11.98 -1.0 -2.6 +3.0/C LgCpGrA m LG 8.63 -8.6 -4.3 +6.1/E LgCpGrIIns LG 15.01 -4.5 +6.5 +12.3/A LgCpGrIJ m LG 12.41 -4.5 +6.4 +12.1/A LgCpGrJ m LG 7.96 -8.5 -4.2 +6.3/E LgCpValIIIIns LV 16.99 -2.4 +.4 +9.0/B LgCpValIIIJ m LV 16.73 -2.4 +.1 +8.7/B MdCpA m MG 26.25 -.9 -1.7 +9.6/B MdCpGrIIIIns MG 11.18 -4.0 +.5 +8.6/C MdCpGrJ m MG 6.67 -8.5 -4.3 +7.5/D MdCpJ m MG 25.31 -.9 -1.6 +9.8/B MdCpSP400IdxJ m MB 20.22 -2.3 -2.9 +9.3/A MdCpValIIIJ m MV 17.12 -2.8 -11.5 +3.9/E MdCpValIIns MV 14.62 -2.3 -3.0 +7.4/B PrefSecIns RR 9.66 -1.2 -3.0 +3.7/C PrefSecJ m RR 9.47 -1.1 -3.1 +3.5/D RlEsttSecA m SR 23.76 +2.4 +1.4 +5.9/A RlEsttSecIns SR 23.79 +2.5 +1.8 +6.3/A RlEsttSecJ m SR 23.07 +2.4 +1.5 +6.0/A SAMgBA m MA 15.39 -1.7 -2.8 +5.2/C SAMgBC m MA 15.14 -1.8 -3.5 +4.4/E SAMgCnsBA m CA 11.80 -1.3 -2.5 +4.1/C SAMgCnsBC m CA 11.66 -1.4 -3.2 +3.3/D SAMgCnsGA m AL 17.60 -2.2 -3.4 +6.4/C SAMgCnsGC m AL 16.30 -2.2 -4.0 +5.6/D SAMgmtFlxIncA m XY 12.06 -.6 -1.7 +3.6/B SAMgmtFlxIncC m XY 11.93 -.7 -2.4 +2.8/D SAMgmtStrGrA m XM 19.61 -2.5 -4.7 +6.2/D SAMgmtStrGrC m XM 17.79 -2.6 -5.4 +5.4/D ShrtTrmIncA m CS 11.99 ... +.4 +1.4/B SmCpA m SB 22.49 -2.7 -1.4 +7.6/C SmCpGrIIns SG 13.65 -5.9 +.8 +10.8/C SmCpGrIJ m SG 10.09 -5.8 +.6 +10.4/C SmCpIns SB 24.14 -2.7 -1.2 +8.1/C SmCpJ m SB 21.55 -2.7 -1.4 +7.8/C SmCpSP600IdxIns SB 27.33 -2.5 +1.0 +11.7/A SmCpSP600IdxJ m SB 25.89 -2.5 +.8 +11.4/A SmCpValIIIns SV 12.08 -2.3 -4.8 +7.2/C TxExBdA m MI 6.96 +.3 -1.1 +1.9/BProFundsBtchUltrSctInv LE 56.80 -9.6 -9.1 -2.0/E BullInv LE 120.85 -4.2 -.7 +8.4/D IntUltraSectInv LE 74.26 -10.8 +7.6 +20.4/A NASDAQ100Inv LG 64.85 -7.4 +2.2 +11.1/B UltBullInv LE 54.96 -8.7 -4.3 +16.2/B UltMidCpInv LE 39.42 -5.1 -10.4 +14.5/B UltNASDAQ100Inv LE 57.91 -15.4 -.7 +20.4/A UltSmCpInv LE 53.74 -7.7 -10.0 +13.6/BProspectorOpp m MB 21.19 -.7 +1.6 +9.4/AProvident TrustTrustStr LG 15.06 -3.7 +2.2 +10.9/BPutnamAMTFreeMnA m ML 14.70 +.5 -1.0 +1.7/D CATxExIncA m MC 7.88 +.4 -1.1 +2.0/C CnvrtSecA m CV 24.64 -3.1 -2.0 +6.4/C CnvrtSecY CV 24.63 -3.0 -1.8 +6.7/C CptlSpectrumA m AL 29.06 -8.6 -15.2 -4.1/E CptlSpectrumC m AL 27.47 -8.6 -15.8 -4.8/E CptlSpectrumY AL 29.46 -8.6 -15.0 -3.8/E DiversIncA m NT 6.78 -1.4 +.6 +3.7/B DiversIncC m NT 6.64 -1.6 -.2 +2.9/C DiversIncM m NT 6.64 -1.4 +.4 +3.5/B DynAstAlcBalA m MA 14.55 -2.7 -3.8 +5.1/C DynAstAlcBalB m MA 14.47 -2.8 -4.4 +4.3/E DynAstAlcBalC m MA 14.13 -2.8 -4.4 +4.3/E DynAstAlcBalY MA 14.58 -2.7 -3.6 +5.4/C DynAstAlcCnsrA m TV 10.35 -1.5 -3.8 +3.0/D DynAstAlcCnsrY TV 10.39 -1.4 -3.6 +3.2/C DynAstAlcGrA m AL 16.19 -3.5 -5.0 +6.3/C DynAstAlcGrB m AL 15.74 -3.5 -5.6 +5.5/D DynAstAlcGrC m AL 15.12 -3.5 -5.6 +5.5/D DynAstAlcGrY AL 16.40 -3.4 -4.7 +6.5/B EqIncA m LV 23.78 -4.3 -2.2 +8.7/B EqIncB m LV 23.47 -4.4 -2.9 +7.9/C EqIncC m LV 23.47 -4.4 -2.8 +7.9/C EqIncM m LV 23.45 -4.3 -2.6 +8.2/C EqIncY LV 23.79 -4.3 -1.9 +9.0/B EqSpectrumA m MB 34.95 -8.0 -7.9 -.3/E EqSpectrumC m MB 32.63 -8.1 -8.5 -1.1/E EqSpectrumY MB 35.65 -8.0 -7.7 -.1/E EuropeEqA m ES 23.79 -2.7 -13.3 -.8/E FixIncAbReA m NT 9.65 -.7 +1.7 +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 8.46 -.9 +2.3 +4.2/D FltngRtIncC m BL 8.45 -1.1 +1.5 +3.5/E GlbEqA m WS 14.55 -3.3 -7.6 +5.6/D GlbHCA m SH 50.92 -2.1 +3.2 +2.1/D GlbHCY SH 54.70 -2.1 +3.4 +2.3/D GlbIncA m IB 11.47 -.8 -3.4 +1.9/C GlbNatrlResA m SN 14.94 -5.2 -10.6 -1.1/E GlbUtlsA m SU 13.43 -1.4 +.5 +7.9/E GrOppsA m LG 32.81 -6.1 +4.8 +12.4/A GrOppsB m LG 27.80 -6.1 +4.2 +11.6/A GrOppsC m LG 28.30 -6.1 +4.2 +11.6/A HighYieldA m HY 5.57 -2.0 -1.7 +5.6/B HighYieldM m HY 5.55 -2.1 -1.9 +5.3/C IncA m CI 6.66 ... -.9 +2.3/A IncC m CI 6.60 -.1 -1.6 +1.5/C IncM m CI 6.47 ... -1.2 +2.0/B IncY CI 6.77 ... -.7 +2.5/A IntlCptlOppsA m FA 36.44 -4.3 -13.8 +3.7/C IntlEqA m FB 22.45 -2.2 -14.2 +1.0/E IntlEqY FB 22.74 -2.2 -14.0 +1.2/E IntlGrA m FG 19.68 -4.5 -13.9 +2.1/D IntlValA m FV 10.58 -3.1 -13.3 +1.8/C MATEIncA m MT 9.28 +.7 -1.2 +1.5/B MNTEIncA m SM 8.98 +.6 -.9 +1.4/C MltAsAbRtA m AM 11.23 -1.7 -8.0 +.5/C MltAsAbRtC m AM 10.85 -1.7 -8.6 -.3/D MltAsAbRtY AM 11.29 -1.6 -7.8 +.7/C MortgageSecsA m CI 12.06 -.6 -2.2 .../E NJTEIncA m MJ 8.97 +.5 -.4 +2.1/C NYTEIncA m MY 8.23 +.5 -1.2 +1.6/C OhioTEIncA m MO 8.71 +.6 -.9 +1.5/C PETEIncA m MP 8.80 +.5 -1.0 +1.6/C RsrchA m LB 32.93 -4.2 -.5 +9.7/B RtrReady2020A m TE 19.01 -1.3 -3.2 +2.3/E RtrReady2025A m TG 22.02 -1.7 -3.5 +3.1/E RtrReady2030A m TH 22.11 -2.2 -3.9 +4.1/E RtrReady2035A m TI 22.69 -2.6 -4.4 +4.8/E ShrtDurBdA x CS 9.99 +.1 +1.6 +2.2/A ShrtDurBdY x CS 10.00 +.1 +1.7 +2.5/A SmCpGrA m SG 38.30 -6.0 +3.0 +9.4/D SmCpValA m SV 12.39 -4.5 -8.5 +6.4/D SmCpValY SV 13.05 -4.5 -8.2 +6.7/D SustFutureA m MV 19.44 -3.6 -2.4 +6.1/D SustLeadersA m LG 91.73 -4.4 +2.5 +11.6/A SustLeadersB m LG 71.81 -4.5 +1.9 +10.8/B SustLeadersM m LG 79.48 -4.4 +2.1 +11.1/B SustLeadersY LG 98.18 -4.4 +2.8 +11.9/A TEIncA m ML 8.36 +.5 -.8 +2.0/C TxFrHYA m HM 12.20 +.1 -.2 +3.3/CQCIBalIns CA 12.16 -2.7 +.9 +5.7QSCnsrvGrA m MA 13.65 -2.2 -3.3 +4.7 DefesvGrA m CA 12.51 -1.7 -3.3 +3.7 GlbEqA m WS 16.24 -4.2 -6.9 +6.8/B GrA m XM 15.22 -3.2 -5.4 +5.2 ModGrA m AL 15.19 -2.8 -4.3 +5.2 SP500IdxA b LB 25.26 -4.1 +.3 +9.9/BQuakerImpGrAdv m LG 30.39 -3.9 -.8 +5.2/ERBCEntprI d SB 20.87 -6.4 -9.2 +8.5/C SMIDCpGrI d MG 14.46 -2.6 +5.1 +10.3/BReynoldsBlueChipGr b LG 56.75 -7.9 +.7 +5.6/ERice Hall JamesMicroCpIns d SG 34.80 -2.6 +5.2 +12.3/B SmCpIns SG 10.83 -4.2 -.9 +3.9/ERiverNorthCorOppR m MA 10.19 -2.7 -4.6 +7.6/A dblelnStrIncI d MU 9.87 -.7 -1.0 +3.7 dblelnStrIncR m MU 9.89 -.6 -1.2 +3.5RiverbridgeGrIns d MG 19.84 -1.8 +9.8 +12.8/ARockefellerCorTxableBdIns CI 9.68 +.6 -2.0 +1.3/C IntermTENYBdIns MN 9.85 +.4 -.8 +.3/E IntermTENtBdIns MI 9.91 +.5 -.7 +.5/ERoyceLowPricedStkSvc m SB 8.37 -1.3 -1.1 +7.1/D MicroCpInvm d SB 11.56 -3.3 -.7 +7.6/C OppInvm d SV 12.36 -4.5 -9.0 +11.2/A PEMutCnslt m SB 8.31 -1.9 -1.8 +10.7/A PEMutInvm d SB 10.42 -1.9 -1.0 +11.8/A PremInvm d SG 16.23 -1.1 -2.2 +12.3/B Sm/MdCpPremSvc m MB 14.09 -1.7 -9.7 +7.5/B SmCpValSvc m SV 10.12 +2.0 ... +7.2/C SmlrCoGrSvc m SG 10.40 -5.9 -2.7 +6.9/E SpecEqInvm d SV 20.98 +2.0 -3.7 +9.4/A TtlRetInvm d SB 12.89 -.2 -4.2 +9.6/BRussellInvEmergMktsS EM 17.79 -.9 -15.9 +6.1 InvEqIncS LB 31.55 -4.2 -1.5 +9.0 InvGbRlEstSecS GR 32.33 +1.2 -2.2 +3.8 InvGlobalEqS WS 10.27 -3.8 -4.9 +7.0 InvIntlDvdMktS FB 36.27 -3.9 -12.0 +3.3 InvInvmGrdBdS CI 20.38 +.4 -2.6 +1.0 InvLPBalStrA m MA 10.68 -1.3 -4.8 +3.9 InvLPBalStrC b MA 10.42 -1.3 -5.4 +3.1 InvLPBalStrS MA 10.83 -1.3 -4.6 +4.0 InvLPCnsrvStrA m XY 9.41 -.5 -2.1 +2.4 InvLPCnsrvStrC b XY 9.28 -.6 -2.9 +1.6 InvLPEqGrStrA m AL 12.50 -2.6 -6.0 +5.5 InvLPEqGrStrC b AL 11.12 -2.7 -6.7 +4.7 InvLPEqGrStrS AL 12.58 -2.6 -5.8 +5.7 InvLPGrStrA m AL 11.90 -1.9 -5.2 +4.8 InvLPGrStrC b AL 11.45 -2.0 -5.8 +4.1 InvLPGrStrS AL 12.07 -1.9 -5.0 +5.1 InvLPModStrA m CA 9.94 -.7 -3.8 +3.4 InvLPModStrC b CA 9.77 -.8 -4.5 +2.6 InvLPModStrS CA 10.00 -.7 -3.7 +3.5 InvShrtDurBdS CS 18.91 +.2 +.9 +1.5 InvStratBdS CI 10.35 +.4 -2.8 +1.3 InvTEBdS MI 22.50 +.4 ... +1.9 InvTxMgdUSLgCpS LB 40.05 -4.4 -2.2 +8.4 InvTxMgdUSMSCpS SG 26.11 -4.5 -2.0 +7.7 InvUSDefesvEqS LB 51.98 -2.1 +1.6 +9.4 InvUSSmCpEqS SB 30.62 -5.2 -3.9 +9.1RydexBasBiotechInv SH 82.47 -7.7 -5.5 -.2/E DynSP500H b LE 103.84 -8.7 -4.2 +16.1/B GvLnBd12xStrInv GD 47.28 +1.6 -11.3 -.5/A HCInv SH 30.65 -4.3 +6.9 +6.5/B IvGvLnBdStrInv IT 36.67 -1.2 +10.2 -1.2/A IvSP500StrInv BM 61.19 +4.1 -.7 -9.9/A MdCpAdvtgH b LE 86.51 -3.7 -6.7 +12.1/C NASDAQ1002xStrH b LE 122.96 -15.3 -.4 +20.6/A NASDAQ100Inv LG 34.85 -7.5 +2.5 +11.7/A NovaInv LE 69.75 -6.4 -2.1 +12.7/C Rsl200015xStrH b LE 60.95 -5.5 -6.1 +11.5/D SP500PureGrH b LG 62.80 -4.7 -1.4 +7.2/E SP500PureValH b LV 82.38 -3.6 -4.0 +7.8/C TechInv ST 90.47 -5.4 +1.4 +13.9/CSEICAMuniBdF MF 10.47 +.4 -.9 +.7/E CoreFxdIncF CI 10.75 +.3 -2.5 +1.5/C EmergMktsDbtF EB 9.12 -.9 -9.5 +2.9/D EmergingMktsEqF EM 10.67 ... -17.5 +6.4/B GNMAF GI 9.98 +.7 -1.4 +.6/B HighYieldBdF HY 6.88 -1.9 +.4 +7.2/A IntermTermMuniF MI 11.32 +.5 -.9 +1.4/C IntlEqF FB 10.19 -3.8 -12.5 +2.6/C IntlFxdIncF IB 10.26 +.1 +.5 +2.2/B LargeCapGrowthF LG 35.19 -5.0 +2.9 +9.0/D LargeCapValueF LV 24.45 -1.9 -2.8 +8.2/C MaschtsMuniBdF MT 10.23 +.5 -1.3 +.6/E MidCapF MB 26.01 -3.2 -5.4 +8.8/B NewJrsyMuniBdF MJ 10.16 +.5 -.5 +1.3/E NewYorkMuniBdF MN 10.42 +.5 -1.1 +.7/D PnnylvnMuniBdF MP 10.44 +.6 -1.0 +.9/E S&P500IndexF LB 62.63 -4.0 +.6 +10.1/B ShortDurGovtF GS 10.17 +.3 +.2 +.6/B SmallCapGrowthF SG 36.68 -4.9 +3.8 +9.3/D SmallCapValueF SV 22.88 -2.6 -7.3 +5.1/E TaxMgdSm/MdCpF SB 21.94 -4.1 -4.2 +6.7/D TxMgdLCpF LB 25.08 -3.4 -.8 +8.2/D USMgdVolF LV 17.93 -1.3 +2.3 +9.2/B UltraShtDurBdF UB 9.30 +.2 +1.5 +1.5/BSSGAIntlStkSelionN b FV 10.16 -3.8 -13.9 +1.0/D SP500IdxN b LB 37.22 -4.1 +.6 +10.3/ASalientIntlSmCpIns FR 18.44 -5.5 -15.0 +3.9/C SelIncA m RR 20.28 -1.9 -4.8 +2.9 SelIncC m RR 19.67 -1.9 -5.5 +2.2SchroderNorthAmrcnEqInv LB 17.00 -3.7 +.4 +10.1/BSchwabBal MA 15.22 -2.5 -1.6 +5.6/C CATFBd MF 11.56 +.6 -.3 +1.5/B CorEq LB 21.91 -4.2 -3.5 +7.7/D DivEq LV 15.25 -2.9 -5.7 +5.8/E FdmtlIntlLgCIdx FV 8.63 -2.8 -9.4 +5.2/A FdmtlUSLgCIdx LV 17.15 -3.7 -.6 +9.8/A FdmtlUSSmCIdx SB 14.54 -2.7 -2.6 +9.3/B GlbRlEstt GR 7.16 +.8 -4.8 +4.7/B HC SH 26.04 -2.0 +7.5 +7.7/B HdgdEq LO 16.38 -4.9 -4.4 +4.2/B IntermTrmBd CI 9.68 +.5 -1.3 +.7/E IntlIdx FB 18.86 -2.6 -9.7 +3.7/B LgCpGr LG 17.20 -7.0 -4.0 +8.2/D MktTrackAllEq XM 18.06 -3.4 -3.7 +8.4/A MktTrackBal MA 18.10 -1.8 -2.5 +5.6/C MktTrackCnsrv CA 15.56 -1.1 -2.4 +3.9/C MktTrackGr AL 22.41 -2.6 -2.7 +7.1/A SP500Idx LB 41.52 -4.1 +.8 +10.4/A Schwab1000Idx LB 62.88 -4.0 +.4 +10.1/B SmCpEq SB 20.46 -3.0 -2.7 +8.1/C SmCpIdx SB 30.05 -3.3 -1.9 +9.8/B TFBd MI 11.40 +.7 -.5 +1.4/C Trgt2010 TA 12.97 -1.3 -2.7 +3.5 Trgt2020 TE 13.74 -1.8 -3.2 +4.2 Trgt2030 TH 15.00 -2.9 -4.8 +5.2 Trgt2040 TJ 15.95 -3.6 -5.9 +5.8 TrsInPrtScIdx IP 10.66 +.1 -2.0 +1.5/B TtlStkMktIdx LB 47.40 -4.0 +.3 +10.2/ASchwartzMariaBd XY 11.37 +.5 +.9 +3.0/C MariaGr MG 31.87 -2.2 +3.5 +12.6/A MariaRisingDiv LB 18.55 -.7 +1.5 +9.8/BSegall Bryant & HamiSmCpVal d SB 13.03 ... +4.2 +10.3/ASelectedAmrcnD LB 35.38 -5.1 -7.1 +7.6/D AmrcnS b LB 35.27 -5.2 -7.4 +7.3/ESequoiaSequoia LG 135.03 -5.1 -.5 +3.9/ESeven CanyonsWldInnovtrInv d SW 19.67 -7.2 -7.9 +7.6SheltonCMCATFInc MF 11.19 +.5 -.5 +1.0/D CMCorValDrct LV 22.88 -2.8 -4.1 +5.8/E CMSP500IdxDrct LB 51.15 -4.1 +.6 +10.2/A CMSPMdCpIdxDrct MB 25.80 -2.2 -2.8 +9.7/A CMSPSmCpIdxDrct SB 22.57 -2.5 +.5 +11.0/ASitDivGrI d LB 16.33 -2.7 -1.3 +9.2/C LgCpGr d LG 41.10 -4.2 +1.3 +9.9/C MidCpGr d MG 18.08 -4.3 -1.5 +5.6/E MinnesotaTFInc SM 10.22 +.6 -.1 +2.3/A SmCpGr d MG 53.33 -4.3 -2.4 +4.4/E TFInc MI 9.47 +.6 ... +3.2/A USGvtSec UB 10.78 +.5 +.9 +1.0/DSmead FundsValI1 LV 47.35 -1.2 +1.9 +8.3/C ValInv b LV 47.35 -1.2 +1.6 +8.0/CSnow CapitalLSOppsA m MV 26.08 -2.8 -4.5 +6.3/C LSOppsIns d MV 26.41 -2.7 -4.2 +6.6/CSound ShoreShoreInv LV 43.18 -4.0 -5.3 +6.9/DSpirit of AmericaIncA m CL 11.39 -.6 -1.9 +3.5/A LgCpValA m LB 20.48 -4.5 -2.4 +7.5/E MnTFBdA m MI 9.17 +.6 -.5 +2.0/A RlEsttIncGrA m SR 11.14 +.5 -1.0 +3.9/CState FarmBal MA 67.15 -1.8 -1.0 +5.8/B BdIns CI 10.73 +.3 -1.8 +1.2 BdPrem m CI 10.73 +.2 -1.8 +1.2 EqBdPrem m MA 9.60 -22.9 -21.5 -1.7 EqIns LG 8.26 -26.2 -22.9 +.5 EqPrem m LG 8.67 -25.8 -22.6 +.6 Gr LB 78.55 -2.6 -.8 +9.1/C Interim GS 9.75 +.6 +.1 +.4/C IntlIdxPrem m FB 11.49 -1.7 -9.3 +3.4 LfPth2020Prem m TE 12.81 -10.8 -12.3 +.7 LfPth2030Prem m TH 13.42 ... -1.8 +6.1 LfPth2040Prem m TJ 13.91 -.3 -1.9 +7.4 LfPthRetPrem m RI 11.91 -.2 -1.8 +4.0 MnBd MI 8.41 +.6 -.4 +1.5/C SP500IdxIns LB 19.37 -1.0 +3.7 +11.3 SP500IdxPrems m LB 19.30 -1.0 +3.9 +11.3 SmCpIdxIns SB 15.75 -.9 +.1 +10.4 SmCpIdxPrems m SB 15.41 -.9 +.2 +10.3 SmMidCpEqIns SB 10.77 -1.3 ... +7.0 SmMidCpEqPrems m SB 10.07 -1.2 +.1 +7.0 TxAdvtgdBdPrem m MI 11.48 +.1 -.5 +1.6State StreetDiscpEMEqN b EM 7.59 ... -10.7 +2.9/ESterling CapitalMidValIns MB 17.57 -3.9 -8.4 +5.5/D NCIntermTFIns SI 10.40 +.5 -.7 +.9/C ShrtDrBdI CS 8.49 +.1 +.9 +1.5/B StrtonMdCpVlIns MB 63.02 -1.8 -7.8 +7.1/C StrtonRlEsttIns SR 37.47 +2.3 +2.6 +6.7/A StrtonSmCpVlIns SB 81.51 -.9 -5.6 +8.6/B TtlRetBdIns CI 10.10 +.3 -1.9 +1.9/B VIIntermTFIns SI 11.36 +.5 -.8 +.8/D WstVIIntrmTFIns SI 9.71 +.5 -.6 +1.2/BStone HarborHYBdIns HY 7.68 -1.8 -.5 +4.9/DStralem FundEq d LB 10.03 -1.6 -.3 +7.5/ET. Rowe PriceAfrcMdlEst d MQ 8.73 +1.9 -9.3 +3.7/C BCGr LG 100.38 -5.1 +4.2 +12.4/A BCGrAdv b LG 98.80 -5.2 +4.0 +12.0/A BCGrR b LG 95.05 -5.2 +3.7 +11.8/A Bal MA 23.29 -2.2 -2.8 +6.2/B CATFBd MC 11.16 +.4 -.7 +2.0/C Comm&TeInv SC 96.21 -4.5 -.3 +11.6/A CorpInc TW 8.93 -.4 -4.7 +2.0/D CptlAprc MA 29.04 -1.0 +2.7 +8.1/A CptlAprcAdv b MA 28.68 -1.0 +2.5 +7.8/A CptlOpp LB 26.25 -4.0 +.7 +10.6/A DivGr LB 44.54 -.9 +3.9 +10.9/A DivGrAdv b LB 44.48 -.9 +3.6 +10.6/A DivMdCpGr MG 29.93 -2.6 +1.8 +10.2/B EMBd d EB 10.94 -2.3 -8.4 +3.7/C EMLclCcyBd d XP 5.99 +.5 -9.0 +3.6/B EMStk d EM 38.39 +1.7 -14.7 +8.8/A EmergEurope d MQ 13.90 +.8 -11.1 +5.4/B EqIdx500 d LB 71.27 -4.1 +.6 +10.2/A EqInc LV 32.08 -2.3 -2.3 +9.7/A EqIncAdv b LV 32.00 -2.3 -2.6 +9.4/B EqIncR b LV 31.93 -2.3 -2.8 +9.1/B ErpnStk d ES 18.84 -2.2 -9.0 +.4/D ExtendedEqMktId d MB 27.59 -3.4 -2.2 +9.1/A FinclSvcs SF 27.37 -1.0 -2.3 +9.2/A GNMA GI 8.84 +.5 -1.1 +.7/A GeorgiaTFBd SL 11.14 +.5 -.9 +1.5/B GlbGrStk d WS 24.47 -1.8 -4.0 +9.2/A GlbMltSectBd IB 10.95 +.1 -1.1 +3.8/A GlbRlEstt d GR 19.64 +1.9 -1.9 +2.6/D GlbStk d WS 37.45 -4.0 -1.6 +11.4/A GlbTech ST 15.29 +.1 -9.2 +12.7/D GrStk LG 63.70 -5.3 +1.7 +10.9/B GrStkAdv b LG 62.14 -5.3 +1.4 +10.6/B GrStkR b LG 59.98 -5.3 +1.2 +10.4/B GrandInc LB 28.89 -2.1 +2.3 +9.6/B HY d HY 6.31 -2.0 -1.7 +5.8/B HYAdv m HY 6.29 -2.0 -1.9 +5.6/B HlthSci SH 75.56 -4.5 +7.4 +8.2/B InProtBd IP 11.55 +.1 -2.1 +1.1/D InsAfrcMdlEst d MQ 6.04 +1.9 -9.0 +4.0/C InsCorPlus CI 9.88 +.2 -2.1 +2.0/B InsEMBd d EB 8.05 -2.0 -6.7 +4.6/A InsEMEq d EM 35.09 +1.7 -14.6 +8.9/A InsFltngRt d BL 9.87 -.7 +2.9 +4.7/C InsFltngRtF d BL 9.86 -.8 +2.7 +4.5/C InsGlbFocedGrEq d WS 11.76 -3.9 -1.4 +11.5/A InsGlbGrEq d WS 26.60 -1.8 -3.7 +9.5/A InsHY d HY 8.40 -1.9 -1.5 +6.3/A InsIntlCorEq d FB 12.37 -3.5 -11.3 +4.4/A InsIntlGrEq d FG 22.08 -2.8 -11.3 +4.3/B InsLgCpCorGr LG 39.06 -5.1 +4.4 +12.4/A InsLgCpGr LG 39.28 -4.8 +6.4 +14.3/A InsLgCpVal LV 22.77 -2.4 -2.6 +8.9/B InsMdCpEqGr MG 56.48 -1.5 +3.7 +11.1/A InsSmCpStk SG 24.82 -2.3 +4.6 +11.9/B InsUSStructRsrc LB 13.03 -4.0 +.9 +10.7/A IntlBd d IB 8.42 -.8 -5.4 +2.6/B IntlDiscv d FR 61.01 -4.1 -14.6 +6.5/A IntlEqIdx d FB 12.89 -2.9 -10.8 +3.6/B IntlStk d FG 16.57 -2.8 -11.2 +4.3/B IntlStkAdv m FG 16.59 -2.8 -11.5 +4.0/C IntlValEq d FV 13.04 -3.6 -13.8 +.7/D IntlValEqAdv m FV 13.24 -3.6 -14.0 +.4/E IntlValEqR m FV 13.03 -3.7 -14.2 +.1/E Japan d JS 13.99 -6.7 -7.4 +10.4/A LatinAmerica d LS 22.39 -.5 -8.8 +10.8/C MdCpGr MG 90.19 -1.4 +3.6 +10.6/B MdCpGrAdv b MG 87.36 -1.4 +3.4 +10.3/B MdCpGrR b MG 84.65 -1.5 +3.2 +10.0/B MdCpVal MV 29.62 -3.0 -2.6 +9.6/A MdCpValAdv b MV 29.43 -3.1 -2.8 +9.3/A MdCpValR b MV 28.92 -3.1 -3.0 +9.0/A MrylndShTrTFBd SS 5.13 +.1 +.2 +.3/E MrylndTFBd SL 10.45 +.5 -.5 +2.0/A NJTFBd MJ 11.72 +.5 -.2 +2.3/C NYTFBd MY 11.25 +.5 -.5 +1.8/C NewAmericaGr LG 50.17 -5.4 +4.5 +11.6/A NewAmericaGrAdv b LG 49.00 -5.4 +4.2 +11.3/A NewAsia d PJ 16.63 +2.0 -15.0 +6.3/C NewEra SN 33.50 -5.3 -8.2 +5.4/B NewHorizons MG 57.81 -4.2 +10.0 +15.3/A NewInc CI 9.02 +.2 -2.4 +1.3/C NewIncAdv b CI 9.00 +.1 -2.7 +1.0/D OverseasStk d FB 10.06 -3.4 -11.1 +4.2/A PersonalStrBal MA 23.16 -1.7 -2.6 +6.4/A PersonalStrGr AL 32.87 -2.3 -3.2 +7.5/A PersonalStrInc CA 18.87 -1.2 -2.0 +5.1/A QMUSSmCpGrEq d SG 35.27 -4.1 +1.1 +10.4/C RlAsts d IH 10.92 -1.4 -6.6 +6.3/A RlEstt d SR 27.73 +2.6 -1.6 +3.2/D RlEsttAdv m SR 28.08 +2.6 -1.8 +2.9/E Rtr2005 TA 13.33 -1.2 -2.3 +4.4/B Rtr2005Adv b TA 13.26 -1.2 -2.5 +4.2/C Rtr2005R b TA 13.31 -1.3 -2.7 +3.9/C Rtr2010 TA 17.84 -1.4 -2.4 +4.8/A Rtr2010Adv b TA 17.72 -1.4 -2.6 +4.5/A Rtr2010R b TA 17.59 -1.4 -2.8 +4.3/B Rtr2015 TD 14.59 -1.6 -2.6 +5.3/A Rtr2015Adv b TD 14.52 -1.6 -2.8 +5.0/A Rtr2015R b TD 14.35 -1.6 -3.1 +4.7/B Rtr2020 TE 21.89 -1.8 -2.9 +5.9/A Rtr2020Adv b TE 21.69 -1.9 -3.1 +5.6/A Rtr2020R b TE 21.45 -1.9 -3.3 +5.4/A Rtr2025 TG 17.03 -2.1 -3.2 +6.4/A Rtr2025Adv b TG 16.91 -2.1 -3.4 +6.1/A Rtr2025R b TG 16.71 -2.1 -3.6 +5.9/A Rtr2030 TH 25.04 -2.3 -3.4 +6.9/A Rtr2030Adv b TH 24.78 -2.3 -3.6 +6.6/A Rtr2030R b TH 24.53 -2.3 -3.8 +6.3/B Rtr2035 TI 18.27 -2.5 -3.7 +7.2/A Rtr2035Adv b TI 18.15 -2.5 -3.9 +6.9/B Rtr2035R b TI 17.91 -2.6 -4.2 +6.6/B Rtr2040 TJ 26.20 -2.6 -3.8 +7.4/A Rtr2040Adv b TJ 25.92 -2.6 -4.0 +7.2/B Rtr2040R b TJ 25.70 -2.6 -4.2 +6.9/B Rtr2045 TK 17.76 -2.7 -3.8 +7.6/A Rtr2045Adv b TK 17.61 -2.7 -4.1 +7.3/B Rtr2045R b TK 17.38 -2.7 -4.3 +7.0/C Rtr2050 TN 14.92 -2.7 -3.9 +7.6/A Rtr2050Adv b TN 14.76 -2.7 -4.1 +7.3/B Rtr2050R b TN 14.61 -2.7 -4.3 +7.0/C Rtr2055 TL 14.97 -2.7 -3.9 +7.5/A Rtr2055Adv b TL 14.85 -2.7 -4.1 +7.2/B RtrBal CA 14.90 -1.2 -2.0 +4.4/B RtrBalAdv b CA 14.90 -1.3 -2.3 +4.1/C RtrBalR b CA 14.89 -1.3 -2.5 +3.8/C SciandTech ST 43.74 -3.4 -3.8 +14.1/C SciandTechAdv b ST 43.11 -3.4 -4.0 +13.8/C ShrtTrmBd CS 4.64 +.2 +.9 +1.2/C SmCpStk SG 49.84 -2.3 +4.5 +11.6/B SmCpStkAdv b SG 49.26 -2.4 +4.3 +11.3/B SmCpVal d SB 47.79 -2.8 -2.6 +10.9/A SmCpValAdv m SB 47.51 -2.8 -2.7 +10.6/A SpectrumGr LG 23.37 -3.2 -4.1 +8.4/D SpectrumInc MU 12.02 -.6 -2.8 +3.7/C SpectrumIntl d FB 12.90 -2.4 -11.7 +3.6/B SummitMnIncInv ML 11.52 +.4 -1.0 +2.2/B SummitMnIntrInv MI 11.53 +.5 -.8 +1.4/C TFHY d HM 11.64 +.1 -.6 +3.1/C TFInc ML 9.79 +.5 -.6 +1.9/C TFIncAdv b ML 9.79 +.4 -.9 +1.5/D TFShrtInterm MS 5.49 +.1 ... +.5/D TtlEqMktIdx d LB 30.14 -4.0 ... +10.0/B TxEfficientEq d LG 29.79 -4.3 +3.2 +10.2/B USBdEnhIdx d CI 10.51 +.5 -2.0 +1.4/C USLgCpCor LB 24.32 -2.1 +2.1 +9.4/C USTrsInterm GI 5.52 +1.1 -1.4 +.2/D USTrsLngTrm GL 11.62 +1.4 -7.2 +.5/E VITFBd SL 11.63 +.4 -.6 +1.9/A Val LV 35.79 -2.0 -4.1 +8.0/CValAdv b LV 35.19 -2.0 -4.3 +7.7/CTCMSmCpGr SG 34.40 -5.9 +2.5 +12.8/ATCWCorFIIns CI 10.56 +.5 -1.9 +1.1/D CorFIN b CI 10.53 +.5 -2.0 +.9/D EMIncIns EB 7.68 -2.0 -7.1 +4.9/A RltvVlDivAprcI LV 17.39 -3.4 -7.6 +5.2/E RltvVlDivAprcN b LV 17.68 -3.4 -7.8 +4.9/E RltvVlLgCpIns LV 19.65 -4.5 -9.7 +5.7/E RltvVlMidCpI MV 22.19 -4.8 -11.8 +8.4/B SelEqsI LG 26.01 -6.9 +4.3 +8.1/D SelEqsN b LG 23.60 -6.9 +4.1 +7.9/E TtlRetBdI CI 9.51 +.6 -1.5 +1.1/D TtlRetBdN b CI 9.80 +.6 -1.7 +.8/DTETON WestwoodBalAAA b MA 11.93 -1.2 ... +6.2/B EqAAA b LB 13.15 -2.0 ... +8.9/C MightyMitesAAA m SB 26.11 -2.3 -6.9 +8.5/CTIAA-CREF5-15YLdTxExBRet b MI 10.17 +.7 -.5 +1.3/D BdIdxIns CI 10.34 +.4 -2.1 +1.1/D BdIns CI 9.90 +.3 -2.0 +2.0/B BdPlusIns CI 9.96 +.2 -1.8 +2.3/A BdPlusRet CI 9.97 +.1 -2.0 +2.0/A BdPlusRetail b CI 9.98 +.2 -2.1 +2.0/B BdRet CI 10.08 +.3 -2.2 +1.8/B BdRetail b CI 10.07 +.3 -2.4 +1.7/B EqIdxIns LB 19.72 -3.9 +.4 +10.3/A EqIdxRet LB 19.97 -4.0 +.1 +10.0/B EqIdxRetail b LB 20.03 -4.0 ... +9.9/B GrIncIns LG 13.96 -6.3 -1.5 +9.0/D GrIncPrem b LG 13.97 -6.3 -1.7 +8.9/D GrIncRet LG 14.20 -6.3 -1.7 +8.8/D GrIncRetail b LG 18.66 -6.3 -1.8 +8.7/D HYIns HY 9.28 -2.0 -.4 +6.1/B HYRet HY 9.28 -2.0 -.6 +5.8/B HYRetail b HY 9.32 -2.0 -.6 +5.9/B InLinkedBdIns IP 11.06 +.1 -1.0 +1.2/C InLinkedBdRet IP 11.13 ... -1.3 +.9/D InLinkedBdRtl b IP 10.78 +.1 -1.3 +.9/D IntlEqIdxIns FB 18.23 -2.6 -9.6 +3.8/B IntlEqIdxPrem b FB 18.17 -2.6 -9.7 +3.6/B IntlEqIdxRet FB 18.60 -2.6 -9.8 +3.5/B IntlEqIns FB 10.90 -4.0 -18.0 +1.6/D IntlEqPrem b FB 10.86 -4.1 -18.2 +1.5/D IntlEqRet FB 11.27 -4.1 -18.2 +1.4/E IntlEqRetail b FB 7.19 -4.0 -18.2 +1.3/E Lfcycl2010Rtr TA 13.25 -1.6 -2.9 +4.4/B Lfcycl2015Rtr TD 11.93 -1.9 -3.2 +4.7/B Lfcycl2020Rtr TE 12.58 -2.2 -3.5 +5.2/B Lfcycl2025Rtr TG 12.93 -2.6 -4.0 +5.6/B Lfcycl2030Rtr TH 13.21 -3.1 -4.4 +6.0/B Lfcycl2035Rtr TI 13.63 -3.5 -4.9 +6.4/C Lfcycl2040I TJ 10.42 -3.9 -5.0 +7.1/B Lfcycl2040Rtr TJ 14.03 -3.8 -5.2 +6.8/B Lfcycl2045Rtr TK 11.87 -4.2 -5.6 +7.0/C LfcyclId2010I TA 14.76 -1.1 -1.9 +4.4/B LfcyclId2020I TE 16.24 -1.5 -2.2 +5.3/A LfcyclId2025I TG 17.04 -1.8 -2.3 +5.9/A LfcyclId2035I TI 18.67 -2.4 -2.7 +7.1/A LfcyclId2040I TJ 19.22 -2.7 -2.8 +7.6/A LfcyclId2045I TK 19.30 -3.0 -2.9 +7.9/A LfcyclRtIncRtr RI 11.19 -1.6 -2.9 +4.2/A LgCpGrIdxIns LG 29.45 -6.2 +2.2 +11.7/A LgCpGrIdxRet LG 29.61 -6.2 +1.9 +11.5/A LgCpGrIns LG 20.45 -6.3 +3.1 +10.7/B LgCpGrRet LG 20.30 -6.4 +2.8 +10.3/B LgCpGrRetail b LG 20.35 -6.4 +2.8 +10.3/B LgCpValIdxIns LV 19.29 -1.8 -1.6 +8.6/B LgCpValIdxRet LV 19.57 -1.9 -1.8 +8.4/C LgCpValIns LV 17.65 -5.2 -7.3 +6.3/E LgCpValPrem b LV 17.59 -5.2 -7.4 +6.1/E LgCpValRet LV 17.55 -5.2 -7.5 +6.0/E LgCpValRetail b LV 16.90 -5.2 -7.5 +6.0/E MdCpGrI MG 21.58 -5.4 -4.2 +6.6/E MdCpGrP b MG 21.44 -5.3 -4.3 +6.4/E MdCpGrRtl b MG 20.91 -5.4 -4.5 +6.2/E MdCpGrRtr MG 20.94 -5.4 -4.4 +6.3/E MdCpValI MV 22.15 -3.8 -5.5 +6.4/C MdCpValP b MV 22.08 -3.8 -5.7 +6.3/C MdCpValRtl b MV 21.55 -3.8 -5.8 +6.1/D MdCpValRtr MV 21.98 -3.8 -5.7 +6.1/D MgdAllcRtl b MA 12.19 -2.7 -4.6 +5.3/C QtIntEqInstl FB 7.26 -3.1 -11.9 +3.0/C QtLrgCpGrInstl LG 13.67 -6.2 +.9 +11.6/A QtLrgCpValInstl LV 9.99 -2.1 -3.7 +7.2/D QtSm-CpEqInstl SG 18.32 -3.5 -4.1 +8.5/D QtSm-CpEqPre b SG 18.20 -3.6 -4.2 +8.3/D QtSm-CpEqRet SG 17.83 -3.6 -4.3 +8.2/D QtSm-CpEqRetail b SG 17.65 -3.6 -4.3 +8.2/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 Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 54

RlEsttSecI SR 15.55 +2.8 +1.6 +6.6/A RlEsttSecP b SR 15.56 +2.8 +1.5 +6.4/A RlEsttSecRtl b SR 15.42 +2.7 +1.3 +6.2/A RlEsttSecRtr SR 16.19 +2.7 +1.4 +6.3/A SP500IdxI LB 29.84 -4.1 +.8 +10.4/A SP500IdxRtr LB 29.60 -4.1 +.5 +10.1/A SclChEqI LB 19.12 -3.3 -.3 +10.0/B SclChEqP b LB 19.04 -3.3 -.5 +9.9/B SclChEqRtl b LB 17.14 -3.3 -.6 +9.7/B SclChEqRtr LB 19.37 -3.3 -.6 +9.8/B ShrtTrmBdI CS 10.22 +.7 +1.3 +1.7/B ShrtTrmBdRtl b CS 10.23 +.7 +1.0 +1.4/B ShrtTrmBdRtr CS 10.24 +.7 +1.1 +1.5/B SmCpBlndIdxI SB 20.87 -3.4 -1.9 +9.9/B SmCpBlndIdxRtr SB 20.92 -3.4 -2.2 +9.6/BThe Investment HouseInvmHouseGr LG 32.88 -6.2 +.8 +11.9/AThird AvenueRlEsttValIns d GR 29.43 +.4 -14.3 +2.5/D SmCpValIns d SB 20.15 -1.3 -3.1 +8.4/C ValIns d WS 43.02 -3.8 -13.7 +1.7/EThompsonBd CS 11.37 -.5 +2.0 +4.9/A LgCp LB 63.90 -4.2 -4.9 +8.8/CThornburgCALtdTrmMnA m SS 13.41 +.2 -.4 +.3/D CorGrA m LG 34.46 -7.3 +1.4 +6.3/E DevWldR6 EM 18.49 +.8 -14.3 +5.0/C IntermMnA m MI 13.74 +.4 -.6 +1.1/D IntermMnC m MI 13.76 +.4 -.9 +.7/E IntlGrR6 FG 20.87 -5.3 -8.6 +5.3/B IntlValA m FB 20.74 -2.0 -15.3 +.5/E IntlValC m FB 18.26 -2.1 -16.0 -.3/E IntlValI FB 21.46 -2.0 -15.1 +.9/E InvmIncBldrA m IH 20.75 -1.6 -2.0 +6.0/A InvmIncBldrC m IH 20.73 -1.7 -2.6 +5.2/A LtdTrmIncA m CS 13.12 +.3 ... +1.6/B LtdTrmIncC m CS 13.10 +.3 -.2 +1.4/B LtdTrmIncI CS 13.12 +.3 +.2 +2.0/A LtdTrmMnA m MS 14.07 +.2 -.3 +.5/D LtdTrmMnC m MS 14.10 +.3 -.4 +.3/E LtdTrmMnI MS 14.08 +.4 +.1 +.9/B LtdTrmUSGvtA m GS 12.68 +.5 -.4 +.3/D NewMxcIntermMnA m SI 12.95 +.4 +.4 +.9/D ValA m LB 65.98 -4.0 -2.3 +8.3/D ValC m LB 60.03 -4.1 -3.1 +7.5/E ValI LB 68.05 -4.0 -2.1 +8.7/CThriventBalIncPlusA m CA 12.73 -2.3 -2.4 +4.4 BalIncPlusS CA 12.71 -2.3 -2.1 +4.7 DiversIncPlusA m CA 7.12 -1.5 -1.3 +4.1 HYA m HY 4.54 -2.5 -1.9 +4.8 IncA m TW 8.65 -.7 -3.6 +2.4 LgCpGrA m LG 10.59 -8.0 +3.4 +7.9 LgCpStkA m WS 25.63 -5.4 -5.5 +5.2 LgCpStkS WS 25.92 -5.4 -5.2 +5.6 LgCpValA m LV 22.10 -5.0 -2.6 +8.9 LgCpValS LV 22.29 -4.9 -2.2 +9.4 LtdMatBdA b CS 12.29 +.1 +.7 +1.7 MidCpStkA m MB 24.38 -2.1 -3.6 +12.5 MidCpStkS MB 27.52 -2.1 -3.4 +12.9 MnBdA m ML 10.91 +.4 -1.2 +1.3 OppIncPlusA m MU 9.88 -.7 -.7 +3.3 OppIncPlusS MU 9.88 -.7 -.5 +3.6 SmCpStkA m SG 21.03 -4.5 -2.5 +12.6TimothyPlanSmCpValA m SB 18.42 -2.5 -5.3 +8.3/CTocquevilleDelaeld b SV 20.51 -1.4 -9.4 +3.7/E Gold m SP 29.23 -5.9 -20.5 +7.1/D IntlVal b FB 14.83 -3.6 -15.4 +2.5/C Opp b MG 24.19 -10.9 -5.1 +4.8/E Tocqueville b LB 35.61 -2.3 -2.8 +7.9/DTorrayTorray LV 46.39 -1.1 -4.9 +6.5/ETouchstoneActvBdA m CI 9.86 ... -3.2 +1.5/C ActvBdY CI 9.86 ... -2.9 +1.8/B BalancedA m MA 21.39 -1.9 +.4 +7.1/A DynGlbAllcA m IH 11.68 -2.0 -5.9 +2.6/E FlexIncA m MU 10.55 -.7 -1.4 +3.0/D FlexIncC m MU 10.40 -.8 -2.1 +2.2/D FlexIncY MU 10.58 -.7 -1.2 +3.2/C FocedY LB 42.88 -3.6 -1.2 +7.0/E GrOppsIns LG 33.35 -6.2 +.5 +8.3/D GrOppsY LG 32.95 -6.3 +.4 +8.2/D HYY HY 8.11 -1.3 -1.2 +4.9/D ImpactBdInstl CI 9.73 +.5 -1.5 +1.6/C ImpactBdY CI 9.73 +.5 -1.6 +1.5/C IntlEqA m FB 16.67 -1.7 -14.2 +2.6/C IntlSmCpY FR 15.42 -6.7 -18.4 -.2/E LargeCpFocA m LB 43.64 -2.9 +3.1 +11.4/A MergerArbtrgY NE 10.29 -.9 -2.3 +1.4/C MidCpGrA m MG 27.62 -2.6 +1.7 +9.1/C MidCpGrC m MG 17.90 -2.6 +1.0 +8.3/C MidCpGrIns MG 28.93 -2.6 +2.0 +9.5/C MidCpGrY MG 28.68 -2.5 +2.0 +9.4/C MidCpValIns MV 17.54 -1.1 -8.2 +7.3/C MidCpY MB 32.87 +.2 +1.1 +10.4/A PrmYldEqY LV 8.95 -1.8 -3.6 +7.3/D SdCptlInsGr LG 21.86 -7.8 +6.2 +8.6/D SdCptlSelGrA m LG 14.58 -7.9 +5.6 +8.0/D SdCptlSelGrC m LG 13.30 -8.0 +4.8 +7.2/E SdCptlSelGrY LG 15.40 -7.9 +5.8 +8.3/D SdCptlSelGrZ b LG 14.59 -7.9 +5.5 +8.0/D SmCpIns SB 14.87 -1.5 -1.4 +3.1/E SmCpValA m SV 25.20 -2.5 -5.9 +7.1/C SmCpY SB 14.91 -1.5 -1.5 +3.0/E SmallComA m SG 5.38 -2.7 +3.1 +11.9/B SmallComC m SG 3.13 -2.8 +2.3 +11.1/B SstnbtyIpcEqA m WS 21.36 -2.8 -4.6 +7.1/B SstnbtyIpcEqY WS 22.11 -2.8 -4.4 +7.3/B UlShrtDrFIA m UB 9.24 +.2 +1.5 +1.4/C UlShrtDrFIY UB 9.24 +.2 +1.7 +1.7/B UlShrtDrFIZ b UB 9.24 +.2 +1.5 +1.4/C ValIns LV 9.94 -3.1 +.6 +8.3/C ValY LV 9.97 -3.0 +.5 +8.2/CTowleDeep Val d SV 15.38 -4.1 -18.0 +11.1/ATransamericaAsAlCnsrvA m CA 10.60 -1.5 -3.6 +3.4 AsAlCnsrvC m CA 10.51 -1.6 -4.3 +2.6 AsAlGrA m XM 14.03 -4.7 -7.6 +5.6 AsAlGrC m XM 13.54 -4.7 -8.2 +4.9 AsAlModA m CA 11.51 -2.3 -4.6 +3.9 AsAlModC m CA 11.42 -2.4 -5.4 +3.1 AsAlModGrA m MA 12.59 -3.4 -6.0 +4.7 AsAlModGrC m MA 12.51 -3.4 -6.6 +3.9 BondA m CI 8.91 -.2 -1.0 +2.8/A CptlGrA m LG 25.21 -5.9 +7.6 +14.2/A HYBdA m HY 8.71 -1.8 -1.1 +5.5/C MltCpGrA m LG 6.96 -5.2 -1.8 +2.5/E MltMgdBalA m MA 27.27 -2.3 -1.6 +6.0/B SMPValA m MV 26.40 -2.7 -3.3 +9.2/ATributary FundsSmCoIns SB 28.33 -1.1 -.5 +9.3/BTrilliumGlbEqR b WS 41.56 -2.0 -3.3 +8.2/ATrust For Credit UniUnsShrtDrTCU GS 9.47 +.4 +.4 +.5/B UnsUlShDrGvtTCU UB 9.38 +.1 +1.0 +.6/ETweedy, BrowneGlbVal d FV 27.42 -1.1 -3.8 +4.6/A GlbVlIICyUnHdg d FV 14.71 -1.9 -6.4 +4.4/A Val WS 23.18 -.4 -2.8 +6.1/C WldwdHDvYldVl d WS 10.04 -1.0 -1.5 +7.1/BU.S. Global InvestorGlbRes b SN 4.78 -5.0 -21.5 +1.8/C GoldPrcMtls b SP 6.53 -6.0 -18.0 +11.4/B USGvtUlShrtBd GS 2.00 +.1 +.9 +.7/A WldPrecMnral b SP 3.14 -10.5 -33.0 +4.9/EUBSGlbAllcA m IH 11.47 -2.2 -5.8 +2.6/E GlbAllcP IH 11.74 -2.2 -5.6 +2.9/E IntlSustEqP FB 9.44 -2.7 -12.1 +4.0/B USAllcA m MA 47.06 -3.2 -3.7 +5.0/D USSmCpGrP SG 20.69 -5.7 +4.3 +9.1/DUBS PACEAltStrsInvmsP AM 10.46 -1.1 -3.4 -.4 GlbFIInvmsP IB 9.45 -.6 -4.5 +1.2/D IntermFIInvmsP CI 11.70 +.3 -2.5 +.8/E IntlEMEqInvP EM 12.28 +.7 -15.5 +4.3/D IntlEqInvmsP FB 15.20 -3.1 -10.3 +4.3/A LgCoGrEqInvmsA m LG 25.00 -4.5 +1.1 +8.9/D LgCoGrEqInvmsP LG 25.90 -4.4 +1.3 +9.1/D LgCoValEqInvmsA m LV 22.67 -2.8 -3.8 +8.0/C LgCoValEqInvmsP LV 22.64 -2.7 -3.5 +8.3/C MnFIInvmsA m MI 12.54 +.6 -1.0 +1.2/D MnFIInvmsP MI 12.54 +.6 -.9 +1.5/C MrBckScFIInvmsP CI 12.16 +.5 -1.9 +1.0/D SMCoGrEqInvmsP SG 19.34 -4.1 +6.7 +9.4/D SMCoValEqInvmsP SB 19.42 -3.5 -6.2 +6.6/D StrFIInvmsP CI 13.10 ... -2.0 +2.4USA MutualsViceInv b LB 26.80 -6.5 -16.6 +4.3/EUSAAAgrsGr LG 45.66 -4.1 +4.3 +10.4/B CABd MC 10.77 +.6 -.2 +2.1/C CptlGr WS 11.60 -4.7 -6.4 +7.1/B CrnrstnEq WS 14.44 -2.8 -7.4 +6.8/C CrnrstnMdlyAgrs MA 23.96 -1.5 -5.0 +3.8/E CrnrstnMod CA 14.14 -1.3 -4.5 +3.6/D EM EM 16.42 +.5 -18.3 +4.7/D ExtendedMktIdx MB 18.54 -3.5 -2.3 +8.9/B Gr LG 30.35 -2.8 -.6 +10.2/B GrInc LB 24.59 -2.3 -1.8 +8.8/C GrandTxtr CA 19.34 -1.7 -.3 +6.0/A GvtSec GI 9.45 +.6 -.8 +.5/B HiInc d HY 7.72 -2.1 -1.0 +6.4/A Inc CI 12.49 ... -2.3 +2.7/A IncStk LV 19.62 -1.4 -.3 +9.1/B IntermTrmBd TW 10.15 -.1 -1.7 +3.2/B Intl FB 29.69 -2.9 -10.8 +4.4/A NASDAQ100Idx LG 18.49 -7.4 +3.4 +12.7/A NYBd MN 11.57 +.6 -.2 +1.8/A PrcMtlsMnral SP 10.81 -5.1 -18.7 +9.9/C SP500IdxMbr LB 37.75 -4.1 +.6 +10.2/A SP500IdxRwd LB 37.77 -4.1 +.7 +10.3/A SciTech ST 25.83 -6.5 -2.3 +10.5/E ShrtTrmBd CS 9.04 +.2 +.8 +1.9/A SmCpStk SB 17.42 -2.4 -.7 +7.9/C TEIntermTrm MI 12.98 +.6 -.2 +2.0/A TELngTrm ML 12.91 +.5 -.7 +2.2/B TEShrtTrm MS 10.41 +.2 +1.1 +.9/B TrgtRet2020 TE 12.44 -1.0 -3.3 +4.9/B TrgtRet2030 TH 13.24 -1.6 -4.3 +5.8/C TrgtRet2040 TJ 13.53 -2.0 -5.1 +6.2/D TrgtRet2050 TN 13.68 -2.1 -5.3 +6.4/D TrgtRetInc RI 11.25 -.6 -2.5 +3.6/B UlShrtTrmBd UB 9.90 ... +1.2 +1.3/C VIBd SI 10.98 +.4 -.7 +1.9/A Val LV 20.44 -2.9 -5.7 +6.4/E WldGr WS 30.69 -2.1 -5.0 +6.8/CUTCNorthAmrcn m AL 9.43 -4.0 -6.5 +1.7/E Undiscovered ManagerBehavioralValA m SV 66.14 -.4 -3.2 +8.3/B BehavioralValC m SV 62.12 -.5 -3.6 +7.7/B BehavioralValL SV 67.92 -.4 -2.9 +8.7/BVALIC Co IAstAllc MA 10.65 -1.9 -6.5 +3.5/E CorEq LB 22.95 -4.4 ... +10.1/B CptlCnsrvtn CI 9.45 +.3 -3.0 +.8/E DivVal LV 12.58 -2.6 -2.4 +9.5/A EmergEcos EM 7.71 +.3 -17.3 +6.5/B GlbSclAwrns WS 24.98 -2.9 -3.8 +7.2/B GlbStr IH 11.63 -2.4 -4.4 +3.5/D Gr LG 16.35 -6.6 +.8 +10.4/B GrInc LB 21.94 -3.9 -.6 +9.5/B GvtSec GI 10.18 +.8 -1.6 +.5/B HlthSci SH 20.71 -4.5 +7.2 +8.0/B InProt IP 10.70 -.2 -2.5 +1.7/B IntlEqsIdx FB 6.76 -2.9 -10.0 +3.4/B IntlGr FG 13.35 -1.0 -4.4 +5.2/B IntlGvtBd IB 11.29 -.5 -5.1 +2.0/C IntlVal FV 9.49 -3.4 -12.9 +3.2/B LgCpCor LB 11.54 -4.5 -2.7 +8.1/D LgCptlGr LG 15.19 -1.4 +5.4 +11.7/A MidCpIdx MB 26.49 -2.3 -2.8 +9.6/A MidCpStrGr MG 14.96 -3.2 +.3 +11.2/A SciTech ST 27.30 -6.9 -.5 +14.1/C SmCp SG 11.02 -2.7 +1.1 +8.9/D SmCpIdx SB 20.89 -3.4 -2.2 +9.5/B SmCpSpecVals SV 12.82 -3.2 -5.1 +9.6/A SmMidGr MG 12.97 -5.3 -.7 +8.1/C StkIdx LB 38.94 -4.1 +.5 +10.1/B Val LV 17.55 -1.9 -3.0 +7.2/DVALIC Co IICorBd CI 10.57 -.2 -3.3 +1.4/C HYBd HY 7.36 -2.0 -1.2 +5.6/B IntlOpps FR 18.14 -5.1 -13.2 +6.6/A LgCpVal LV 21.26 -2.8 -2.2 +8.4/C MidCpVal MB 19.86 -3.0 -7.0 +5.5/D SclyRspnb LB 21.26 -3.2 -.1 +9.3/C SmCpVal SV 13.63 -3.1 -6.4 +6.9/C StrBd MU 10.69 -1.0 -3.4 +3.2/CVYClmbCntrnCrS b LB 20.87 -4.5 -2.9 +8.0/D TRPDvrsMdCpGrA b MG 9.57 -2.6 +1.4 +9.7/B TRPGrEqI LG 80.17 -5.3 +1.6 +10.9/BValue LineAstAllcInv b MA 33.00 -.8 +4.6 +7.9/A CorBd b CI 14.25 +.3 -2.7 +.9/D CptlApprctInv b AL 9.99 -5.8 +.5 +8.2/A LgrCoFocedInv b LG 29.63 -7.8 +3.4 +11.4/A MidCpFoced b MG 20.92 -.5 +9.0 +12.7/A PremGr b MG 35.06 -1.4 +5.9 +10.8/B SmCpOppsInv b SG 52.31 -1.7 +1.0 +9.8/C TE b ML 9.50 +.5 -1.3 +1.0/EVanEckEMA m EM 14.24 +.6 -22.8 +2.5/E EMY EM 14.51 +.6 -22.5 +2.9/E GlbHardAstsA m SN 29.31 -9.5 -19.3 +.8/D GlbHardAstsY SN 29.93 -9.4 -19.1 +1.0/D IntlInvsGoldA m SP 7.33 -6.4 -21.9 +11.5/B IntlInvsGoldY SP 7.49 -6.4 -21.6 +11.9/BVanguard500IdxAdmrl LB 245.40 -4.1 +.8 +10.4/A 500IdxInv LB 245.37 -4.1 +.7 +10.3/A BalIdxAdmrl MA 34.05 -2.2 -.4 +6.8/A BalIdxIns MA 34.06 -2.2 -.3 +6.8/A BalIdxInv MA 34.05 -2.2 -.4 +6.7/A CAITTxExAdm MF 11.46 +.6 -.3 +1.8/A CAITTxExInv MF 11.46 +.6 -.4 +1.7/B CALtrmTEAdm MC 11.74 +.7 -1.0 +2.4/B CALtrmTEInv MC 11.74 +.7 -1.0 +2.3/B CnsDscIdxAdmrl CD 81.54 -3.7 +2.0 +9.0/A CnsStpIdxAdmrl CC 69.51 -.4 -1.6 +6.4/A CnvrtSecInv CV 13.17 -2.0 -1.1 +3.9/E CptlOppAdmrl LG 156.69 -3.8 +2.0 +13.3/A CptlOppInv LG 67.79 -3.8 +1.9 +13.2/A CptlValInv LV 12.68 -2.8 -4.7 +5.2/E DevMIdxAdmrl FB 12.62 -3.0 -10.7 +4.1/B DevMIdxIns FB 12.64 -3.0 -10.6 +4.1/A DivAprcIdxInv LB 41.60 -1.0 +3.4 +11.8/A DivGrInv LB 27.43 -.5 +5.3 +10.0/B DiversEqInv LG 35.10 -4.2 +.5 +9.3/C EMGvtBdIdxAdmrl EB 18.52 -.9 -4.6 +3.7/C EMSelStkInv EM 20.06 +1.5 -11.9 +8.5/A EMStkIdxInAdm EM 32.28 +1.8 -13.8 +6.0/C EMStkIdxInInv EM 24.59 +1.8 -13.9 +5.8/C EMStkIdxInPl EM 81.68 +1.8 -13.7 +6.0/B EMStkIdxIns EM 24.55 +1.8 -13.7 +6.0/B EngyAdmrl EE 94.17 -8.3 -6.4 +5.5/A EngyIdxAdmrl EE 44.96 -9.2 -7.3 +1.9/A EngyInv EE 50.17 -8.3 -6.5 +5.5/A EqIncAdmrl LV 76.40 -.8 -.1 +10.2/A EqIncInv LV 36.45 -.8 -.2 +10.1/A EuStkIdxAd ES 63.99 -2.8 -11.1 +3.2/B EuStkIdxInsP ES 121.93 -2.8 -11.0 +3.2/B EuStkIdxInstl ES 27.29 -2.8 -11.0 +3.2/B EuStkIdxInv ES 27.48 -2.8 -11.1 +3.0/B ExplorerAdmrl SG 92.83 -3.9 +5.0 +12.3/B ExplorerInv SG 99.65 -3.9 +4.9 +12.2/B ExplorerValInv SB 34.82 -4.4 -5.0 +7.8/C ExtDrTrIdIns GL 31.76 +1.5 -10.5 +1.2/A ExtDrTrIdInsPls GL 79.74 +1.5 -10.5 +1.2/A ExtMktIdxAdmrl MB 82.25 -3.5 -2.0 +9.3/A ExtMktIdxIns MB 82.25 -3.5 -2.0 +9.4/A ExtMktIdxInsPls MB 202.99 -3.5 -2.0 +9.4/A ExtMktIdxInv MB 82.29 -3.5 -2.1 +9.2/A FAWexUSIAdmr FB 29.68 -1.9 -10.8 +4.7/A FAWexUSIInPl FB 99.64 -1.9 -10.8 +4.8/A FAWexUSIIns FB 94.10 -1.9 -10.8 +4.8/A FAWexUSIdxInv FB 18.84 -1.9 -10.9 +4.6/A FAWexUSSCIIn FQ 191.48 -3.8 -14.9 +4.7/B FAWexUSSCplIInv FQ 38.22 -3.8 -15.0 +4.6/C FSocialIdxIns LB 17.57 -3.6 +1.7 +10.9/A FSocialIdxInv LB 17.55 -3.6 +1.6 +10.8/A FinclsIdxAdmrl SF 32.85 -1.5 -5.1 +11.4/A GNMAAdmrl GI 10.07 +.6 -1.1 +1.0/A GNMAInv GI 10.07 +.6 -1.2 +.9/A GlbCapCycInv SP 7.52 -6.2 -28.0 +6.9/D GlbEqInv WS 29.72 -2.5 -5.1 +8.0/A GlbMnmVlInv SW 13.81 -.7 +2.1 +8.1/B GlbexUSRlEIAdmr d GR 32.95 +1.1 -8.5 +5.1/B GlbexUSRlEIdIns d GR 109.77 +1.2 -8.5 +5.1/B GlbexUSRlEIdInv d GR 21.74 +1.1 -8.7 +4.8/B GrIdxAdmrl LG 72.36 -6.2 +.8 +9.9/C GrIdxIns LG 72.37 -6.2 +.8 +9.9/C GrIdxInv LG 72.36 -6.2 +.7 +9.8/C GrandIncAdmrl LB 77.09 -4.3 +.7 +10.1/B GrandIncInv LB 47.22 -4.3 +.6 +10.0/B HCAdmrl SH 89.72 -3.0 +6.2 +5.3/C HCIdxAdmrl SH 83.70 -2.7 +9.6 +9.7/A HCInv SH 212.68 -3.0 +6.1 +5.3/C HYCorpAdmrl HY 5.57 -1.7 -1.1 +5.1/C HYCorpInv HY 5.57 -1.7 -1.2 +5.0/D HYTE ML 11.02 +.6 -.4 +3.1/A HYTEAdmrl ML 11.02 +.6 -.3 +3.2/A HiDivYldIdxInv LV 33.01 -1.5 -.4 +10.2/A ITIdxAdmrl ST 88.81 -7.4 +6.2 +17.1/A InTrBdIdxAdmrl CI 10.83 +.6 -2.2 +1.4/C InTrBdIdxIns CI 10.83 +.6 -2.2 +1.4/C InTrBdIdxInsPls CI 10.83 +.6 -2.2 +1.4/C InTrBdIdxInv CI 10.83 +.6 -2.3 +1.3/C InTrCrpBdIAdmrl TW 22.18 -.1 -3.0 +2.4/D InTrCrpBdIIns TW 27.41 -.1 -2.9 +2.4/C InTrInGdAdm TW 9.28 +.2 -2.0 +1.9/D InTrInGdInv TW 9.28 +.2 -2.1 +1.8/E InTrTEAdmrl MI 13.72 +.6 -.4 +1.8/B InTrTEInv MI 13.72 +.6 -.4 +1.7/B InTrTrsAdmrl GI 10.71 +1.0 -1.1 +.6/B InTrTrsIdxAd GI 21.01 +1.0 -1.0 +.6/B InTrTrsIdxIns GI 26.08 +1.0 -1.0 +.6/B InTrTrsInv GI 10.71 +1.0 -1.2 +.5/B IndtlsIdxAdmrl ID 67.36 -4.0 -6.8 +9.6/B InPrtScAdmrl IP 24.63 +.1 -2.1 +1.5/B InPrtScIns IP 10.03 +.1 -2.1 +1.6/B InPrtScInv IP 12.55 +.1 -2.1 +1.4/C InsIdxIns LB 242.11 -4.1 +.8 +10.4/A InsIdxInsPlus LB 242.13 -4.1 +.8 +10.5/A InsTrgRt2020Ins TE 21.95 -1.5 -2.6 +5.4/A InsTtlSMIInPls LB 58.74 -3.9 +.4 +10.3/A InsTtlSMIIns LB 58.73 -3.9 +.4 +10.3/A IntlExplorerInv FR 17.39 -5.4 -18.3 +3.9/C IntlGrAdmrl FG 86.83 -2.1 -9.2 +9.0/A IntlGrInv FG 27.26 -2.1 -9.3 +8.8/A IntlValInv FV 35.70 -2.4 -10.5 +4.6/A LTBdIdInsPls CL 12.80 -.1 -7.9 +2.7/C LTBdIdxIns CL 12.80 -.1 -7.9 +2.7/C LTBdIdxInv CL 12.80 -.1 -8.0 +2.6/D LTCrpBdIdxIns TW 27.97 -1.3 -8.9 +3.9/A LTInGrdAdm TW 9.34 -.6 -8.6 +3.4/A LTInGrdInv TW 9.34 -.6 -8.6 +3.3/B LTTE ML 11.21 +.7 -.9 +2.4/B LTTEAdmrl ML 11.21 +.8 -.9 +2.5/B LTTrsAdmrl GL 11.21 +1.3 -7.3 +.9/C LTTrsIdxIns GL 30.24 +1.4 -7.1 +.9/B LTTrsInv GL 11.21 +1.3 -7.3 +.8/D LfStrCnsrGrInv CA 19.23 -1.0 -2.2 +4.3/B LfStrGrInv AL 32.13 -2.5 -3.7 +6.8/B LfStrIncInv XY 15.08 -.3 -1.6 +3.0/C LfStrModGrInv MA 26.09 -1.8 -2.9 +5.6/C LgCpIdxAdmrl LB 61.45 -4.0 +.7 +10.4/A LgCpIdxIns LB 252.90 -4.0 +.7 +10.4/A LgCpIdxInv LB 49.14 -4.0 +.6 +10.2/A LtdTrmTE MS 10.79 +.4 +.7 +.9/B LtdTrmTEAdmrl MS 10.79 +.4 +.7 +1.0/A MATEInv MT 10.41 +.8 -1.4 +1.9/A MCpGrIdxAdm MG 54.49 -2.8 -.4 +8.3/C MCpGrIdxInv MG 49.76 -2.8 -.5 +8.2/C MCpVlIdxAdm MV 54.50 -2.1 -4.1 +8.2/B MCpVlIdxInv MV 41.41 -2.1 -4.2 +8.1/B MatlsIdxAdmrl SN 60.96 ... -11.3 +8.5/A MdCpGrInv MG 27.10 -5.1 +2.6 +7.1/D MdCpIdxAdmrl MB 184.80 -2.5 -2.4 +8.2/B MdCpIdxIns MB 40.82 -2.5 -2.4 +8.2/B MdCpIdxInsPlus MB 201.34 -2.5 -2.4 +8.2/B MdCpIdxInv MB 40.73 -2.5 -2.5 +8.1/B MegaCpIdxIns LB 180.66 -4.3 +1.3 +10.8/A MegaCpValIdxIns LV 150.77 -2.0 +1.4 +11.0/A MgdPayoutInv MA 17.80 -1.1 -3.6 +4.9/D MktNetrlIns NE 11.66 -.1 +.5 -.4/D MktNetrlInv NE 11.70 -.2 +.4 -.5/D MorganGrAdmrl LG 92.85 -5.7 +2.4 +10.5/B MorganGrInv LG 29.92 -5.7 +2.3 +10.4/B MrtBckScIdxAdmr GI 20.26 +.7 -1.3 +.9/A NJLTmTEAdm MJ 11.73 +.7 -.3 +3.5/A NJLTmTEInv MJ 11.73 +.7 -.4 +3.4/A NYLTmTEAdm MY 11.29 +.7 -1.2 +2.2/A NYLTmTEInv MY 11.29 +.7 -1.3 +2.1/B OhioLngTrmTE MO 12.13 +.9 -1.0 +2.5/A PALTmTEAdm MP 11.17 +.8 -.7 +2.6/A PALTmTEInv MP 11.17 +.8 -.8 +2.5/A PacStkIdxAdmrl DP 79.28 -3.3 -10.8 +5.7/D PacStkIdxIns DP 12.13 -3.3 -10.7 +5.8/C PacStkIdxInv DP 12.22 -3.3 -10.9 +5.6/D PrmCpAdmrl LG 138.37 -3.4 +3.6 +13.7/A PrmCpCorInv LB 27.10 -3.4 +.7 +12.0/A PrmCpInv LG 133.41 -3.4 +3.5 +13.6/A RlEstIdxAdmrl SR 113.54 +2.6 -.2 +5.1/B RlEstIdxInstl SR 17.57 +2.5 -.2 +5.1/B RlEstIdxInv SR 26.61 +2.5 -.3 +4.9/B Rsl1000GrIdxIns LG 268.07 -6.2 +2.1 +11.7/A Rsl1000IdxIns LB 235.17 -4.0 +.5 +10.2/A Rsl1000VlIdxIns LV 204.92 -1.8 -1.6 +8.6/B Rsl2000GrIdxIns SG 253.45 -4.4 -1.3 +9.4/D Rsl2000IdxIns SB 227.42 -3.4 -1.9 +9.8/B Rsl2000VlIdxIns SV 206.47 -2.3 -2.8 +10.1/A Rsl3000IdxIns LB 234.65 -4.0 +.3 +10.2/A SCpGrIdxAdm SG 56.79 -4.7 +.9 +10.1/C SCpGrIdxI SG 45.48 -4.7 +.9 +10.1/C SCpGrIdxInv SG 45.42 -4.7 +.7 +10.0/C SCpValIdxAdm SV 54.50 -2.0 -3.1 +9.2/A SCpValIdxI SV 30.46 -2.0 -3.1 +9.2/A SCpValIdxInv SV 30.41 -2.0 -3.2 +9.0/A SPMC400GrIdxIns MG 258.46 -2.2 -2.5 +9.3/C SPMC400IdxIns MB 245.86 -2.2 -2.6 +9.8/A SPMC400VlIdxIns MV 237.37 -2.2 -2.6 +9.9/A SPSC600IdxIns SB 283.53 -2.5 +1.2 +12.0/A STBdIdxAdmrl CS 10.22 +.5 +.2 +.9/D STBdIdxIns CS 10.22 +.5 +.2 +.9/D STBdIdxInsPlus CS 10.22 +.5 +.2 +.9/D STBdIdxInv CS 10.22 +.5 +.1 +.8/D STCpBdIdxAdm CS 21.17 +.2 +.1 +1.7/B STCpBdIdxI CS 25.91 +.1 +.1 +1.7/B STFederalAdmrl GS 10.48 +.5 +.4 +.8/A STFederalInv GS 10.48 +.5 +.3 +.7/A STInfPrScIdAdmr IP 24.16 ... +.4 +1.2/C STInfPrScIdIns IP 24.17 ... +.4 +1.3/C STInfPrScIdxInv IP 24.13 ... +.3 +1.2/C STInvmGrdAdmrl CS 10.39 +.1 +.1 +1.6/B STInvmGrdIns CS 10.39 +.1 +.2 +1.6/B STInvmGrdInv CS 10.39 +.1 +.1 +1.5/B STTE MS 15.69 +.3 +1.1 +.8/C STTEAdmrl MS 15.69 +.3 +1.2 +.9/B STTrsAdmrl GS 10.40 +.5 +.5 +.6/B STTrsInv GS 10.40 +.5 +.4 +.5/B STTrsdxAdm GS 19.94 +.5 +.6 +.6/B STTrsdxIns GS 25.05 +.5 +.6 +.6/B SeledValInv MV 27.58 -2.3 -11.8 +5.9/D SmCpIdxAdmrl SB 69.19 -3.2 -1.3 +9.6/B SmCpIdxIns SB 69.19 -3.2 -1.3 +9.6/B SmCpIdxInsPlus SB 199.72 -3.2 -1.3 +9.7/B SmCptlstIdxInv SB 69.16 -3.2 -1.4 +9.5/B StarInv MA 25.87 -2.1 -2.8 +6.5/A StrEqInv MB 32.24 -4.5 -5.1 +7.4/B StrSmCpEqInv SB 34.52 -4.8 -3.1 +7.7/C TMCapApAdm LB 136.16 -3.8 +.4 +10.5/A TMCapApIns LB 67.66 -3.8 +.4 +10.5/A TMSmCpAdm SB 61.88 -2.5 +1.1 +11.6/A TMSmCpI SB 62.03 -2.5 +1.1 +11.6/A TlMnSvcsIdxAdmr SC 39.68 -6.2 -12.6 +.3/E TrgtRtr2015Inv TD 15.02 -1.1 -2.0 +4.6/C TrgtRtr2020Inv TE 30.57 -1.5 -2.6 +5.4/A TrgtRtr2025Inv TG 17.94 -1.8 -3.0 +5.9/A TrgtRtr2030Inv TH 32.54 -2.1 -3.2 +6.4/B TrgtRtr2035Inv TI 19.96 -2.3 -3.5 +6.8/B TrgtRtr2040Inv TJ 34.42 -2.6 -3.8 +7.3/B TrgtRtr2045Inv TK 21.59 -2.8 -4.0 +7.4/A TrgtRtr2050Inv TN 34.75 -2.8 -4.0 +7.4/A TrgtRtr2055Inv TL 37.65 -2.8 -4.0 +7.4/B TrgtRtr2060Inv XQ 33.24 -2.8 -4.0 +7.4/B TrgtRtrIncInv RI 13.13 -.7 -1.7 +3.6/B TtBMIdxAdmrl CI 10.28 +.4 -2.0 +1.3/C TtBMIdxIns CI 10.28 +.4 -2.0 +1.3/C TtBMIdxInsPlus CI 10.28 +.4 -2.0 +1.3/C TtBMIdxInv CI 10.28 +.4 -2.1 +1.2/D TtInBIdxAdmrl IB 21.81 +.5 +1.4 +2.7/B TtInBIdxIns IB 32.73 +.6 +1.4 +2.8/A TtInBIdxInv IB 10.91 +.5 +1.3 +2.7/B TtInSIdxAdmrl FB 26.57 -2.1 -11.3 +4.7/A TtInSIdxIns FB 106.28 -2.1 -11.3 +4.7/A TtInSIdxInsPlus FB 106.30 -2.1 -11.3 +4.8/A TtInSIdxInv FB 15.89 -2.1 -11.3 +4.7/A TtlSMIdxAdmrl LB 66.12 -3.9 +.4 +10.3/A TtlSMIdxIns LB 66.14 -3.9 +.4 +10.3/A TtlSMIdxInv LB 66.09 -3.9 +.3 +10.2/A TtlWldStkIdxIns WS 141.17 -3.1 -5.3 +7.6/B TtlWldStkIdxInv WS 28.17 -3.1 -5.4 +7.5/B TxMgBalAdmrl CA 30.33 -1.5 +.2 +6.0/A USGrAdmrl LG 99.10 -4.4 +4.8 +10.8/B USGrInv LG 38.22 -4.4 +4.7 +10.7/B USValInv LV 18.47 -2.6 -3.6 +7.4/D UtlsIdxAdmrl SU 60.59 -.8 +6.1 +12.4/A ValIdxAdmrl LV 40.88 -2.1 +.5 +10.8/A ValIdxIns LV 40.88 -2.1 +.5 +10.8/A ValIdxInv LV 40.89 -2.1 +.4 +10.7/A WlngtnAdmrl MA 70.86 -.8 -.4 +7.7/A WlngtnInv MA 41.03 -.8 -.5 +7.6/A WlslyIncAdmrl CA 62.89 -.1 -1.5 +5.3/A WlslyIncInv CA 25.96 -.1 -1.6 +5.2/A WndsrAdmrl LV 74.09 -3.1 -5.4 +7.2/D WndsrIIAdmrl LV 65.31 -3.6 -1.8 +8.3/C WndsrIIInv LV 36.80 -3.6 -1.8 +8.2/C WndsrInv LV 21.96 -3.1 -5.5 +7.1/DVericimetryUSSCVl SV 18.55 -4.1 -7.4 +6.1/DVictoryDiversStkA m LB 17.53 -3.4 -7.7 +5.2/E DiversStkI LB 17.50 -3.4 -7.5 +5.4/E DiversStkR b LB 17.21 -3.4 -8.0 +4.9/E GlbNatrlResA m SN 17.11 -11.1 -27.9 +.4/D INCrTtlRetBdY CI 9.05 +.5 -2.3 +1.5/C INCrforIncA m GS 8.60 +.7 -.1 +.3/C INCrforIncI GS 8.59 +.6 ... +.6/B INCrforIncR b GS 8.60 +.6 -.2 +.3/C IntgDiscvA m SB 38.04 -2.2 -5.3 +9.4/B IntgDiscvY SB 41.39 -2.1 -5.1 +9.6/B IntgSmCpValA m SV 36.28 -2.5 -8.7 +6.4/D IntgSmCpValY SV 37.42 -2.4 -8.4 +6.8/C MndMCpGrA m MG 31.54 -4.9 -8.5 +6.2/E MndMCpGrY MG 33.62 -4.9 -8.3 +6.4/E MndrMltCpA m LG 42.53 -3.3 -8.7 +6.4/E RSGrA m LG 19.86 -7.7 -3.6 +8.5/D RSLgCpAlphaA m LB 55.22 -3.6 -2.5 +7.6/D RSMidCpGrA m MG 25.25 -5.9 -2.0 +6.7/E RSPtnrsA m SB 28.16 -2.1 -3.6 +9.7/B RSSciandTechA m ST 22.03 -7.9 +2.2 +18.6/A RSSelGrA m MG 46.10 -7.1 +.2 +6.8/D RSSmCpEqA m SG 18.82 -6.0 -.3 +10.1/C RSSmCpGrA m SG 80.34 -6.1 -.8 +9.6/C RSValA m MB 25.46 -3.3 -2.9 +7.0/C SP500IdxA m LB 21.00 -4.1 +.3 +9.9/B SophusEMA m EM 18.53 -.3 -17.8 +7.1/B SycEsVlA m MV 39.54 -2.2 -2.0 +9.1/A SycEsVlI MV 39.58 -2.2 -1.7 +9.5/A SycEsVlR b MV 39.05 -2.3 -2.1 +8.9/A SycmrSmCoOppA m SV 46.13 -1.1 -1.3 +11.1/A SycmrSmCoOppI SV 46.67 -1.0 -1.0 +11.5/A SycmrSmCoOppR b SV 43.34 -1.1 -1.5 +10.9/A TrvlnIntlSMI FQ 12.35 -6.7 -16.0 +4.6/CVikingKansasMuncplA m SI 10.43 +.7 -.6 +1.3/B NebraskaMuncplA m SI 10.16 +.8 -.9 +1.3/B TFForMontanaA m SI 9.75 +.6 -1.1 +1.0/CVillereBalInv AL 22.25 -4.9 +.6 +4.7/EVirtusCdxMcpVlEqI MV 12.44 -1.8 -.1 +9.3/A CrdxLgCpValEqA m LV 15.50 -1.5 -3.2 +7.7/C CrdxLgCpValEqI LV 15.69 -1.5 -2.9 +8.0/C CrdxSmCpValEqIn SB 11.40 -3.1 -4.2 +9.6/B DuffPlRlEtSecA m SR 26.18 +1.2 -.8 +4.1/C IntlEqIns FG 11.39 -2.0 -5.5 +6.8/A InvtvGrStkIns LG 23.54 -8.9 +13.7 +13.5/A KARCapitalGrA m LG 15.54 -6.5 -4.1 +7.7/E KARMidCapGrA m MG 30.80 -4.3 +11.2 +14.1/A KARSmCapCoreA m SG 32.43 +.5 +5.3 +17.4/A KARSmCapCoreI SG 34.14 +.5 +5.5 +17.7/A NFDurIncI CS 10.59 +.2 +.5 +1.8/A NFMulSecS/TBdA m CS 4.61 -.2 -.5 +2.4/A NFMulSecS/TBdC b CS 4.67 -.4 -.9 +2.2/A NFMulSecS/TBdC1 m CS 4.65 -.5 -1.3 +1.6/B NFTaxExemBdI MI 10.83 +.6 -.7 +1.5/C NFtMuSectInBdA m MU 9.72 -1.2 -2.8 +4.1/B NeweetHYA m HY 3.97 -2.2 -.8 +5.4/C RamtEnhCreEqA m LB 18.72 -4.3 -7.7 +7.5 SectTrendA m LB 12.68 -2.5 -.8 +5.5/E SectTrendC m LB 12.41 -2.5 -1.5 +4.7/E SeixCorBdIns CI 10.18 +.5 -2.2 +1.2/D SeixFltRtHIncC m BL 8.57 -1.1 +2.1 +4.4/C SeixGrgTEBdIns SI 10.20 +.6 -1.0 +1.5/A SeixHGrdMnBdIns ML 11.44 +.7 -1.2 +2.0/C SeixHYIns HY 8.01 -1.6 ... +5.5/C SeixHiIncI HY 6.14 -2.4 -.8 +6.6/A SeixInvGrdTEBdI MI 11.28 +.8 -1.0 +1.2/D SeixTtlRetBdI CI 9.97 +.4 -2.5 +.9/D SeixUSGSUSBdI UB 9.99 +.2 +1.5 +1.1/D SeixUlShrtBdIns UB 9.93 -.1 +1.5 +1.5/C SlvnLgCpGrStkA m LG 5.20 -6.5 +2.3 +6.8/E StrAllcA m MA 13.89 -4.1 -3.9 +4.4/E TactAllcA m MA 8.67 -4.5 -4.4 +4.6/D VontForOppsA m FG 31.96 -1.6 -9.9 +4.1/B VontForOppsC m FG 31.20 -1.6 -10.5 +3.4/C VontForOppsI FG 32.05 -1.5 -9.7 +4.4/B VontlGlbOppsA m WS 15.93 -.8 -2.3 +9.2/A VontobelEMOppI EM 10.20 -.2 -15.6 +3.7/DVoyaGNMAIncA m GI 8.12 +.6 -1.0 +.7/A GNMAIncC m GI 8.08 +.5 -1.7 .../D GlbEqA m WS 33.82 -2.2 -4.4 +6.4/C GlbEqC m WS 31.47 -2.3 -5.1 +5.7/D GlbEqDivA m WS 13.62 -3.5 -7.0 +4.8/D GlbRlEsttA m GR 16.01 +.8 -5.9 +1.1/E HYBdA m HY 7.62 -2.0 -1.3 +5.0/C IntermBdA m CI 9.64 +.3 -2.2 +1.9/B IntermBdI CI 9.64 +.3 -1.8 +2.2/A LgCpGrA m LG 37.78 -4.8 +1.8 +10.3/B LgCpGrI LG 41.89 -4.8 +2.1 +10.7/B MdCpOppsA m MG 21.76 -2.6 -2.6 +8.4/C MdCpOppsC m MG 16.24 -2.6 -3.3 +7.5/D MltMgrIntlSmCpA m FQ 53.21 -6.2 -17.1 +3.8/D RlEsttA m SR 14.56 +1.4 -2.6 +2.5/E RlEsttI SR 16.15 +1.4 -2.2 +3.0/E RussiaA m MQ 29.46 -.2 -1.1 +10.5/A SmCoA m SB 13.27 -2.0 -6.8 +7.3/D SmCpOppsA m SG 54.48 -4.2 -6.8 +6.4/EWCMFocIntGrIns d FG 14.92 -2.0 -5.2 +7.2/A FocIntGrInv m FG 14.84 -2.0 -5.4 +6.9/AWaldenEq LB 22.38 -1.8 +3.6 +11.0/AWasatchCorGr d SG 71.71 -3.2 +4.9 +12.3/B GlbValInv d WS 8.79 -2.4 +.5 +8.3/A HoisingtonUSTrs d GL 14.90 +1.6 -9.9 +.2/E IntlGrInv d FR 30.63 -8.3 -11.0 +3.8/C IntlOppsInv d FR 3.07 -5.5 -11.8 +6.4/A MicroCp d SG 8.39 -6.4 +9.8 +17.6/A MicroCpVal d SG 3.31 -5.2 -3.5 +11.0/B SmCpGrInv d SG 48.16 -4.1 +11.1 +11.9/B SmCpVal d SB 7.92 -.4 -.4 +12.2/A UlGr d SG 24.01 -3.0 +17.1 +18.6/AWeitzBal CA 13.59 -1.0 +.6 +4.6/B NebraskaTFInc SI 9.70 +.4 -.7 +.1/E PtnrsIIIOppIns LO 13.43 -4.1 -.8 +3.1/C PtnrsValInv LG 29.13 -5.0 -5.1 +3.2/E ShrtDrIncIns CS 12.09 +.3 +.8 +1.7/B ValInv LG 40.79 -4.0 +.2 +4.9/E sHickory MB 46.37 -4.6 -6.8 +3.3/EWells FargoAdjRtGvtA f UB 8.92 +.2 +.9 +.5/E AdjRtGvtC m UB 8.92 +.1 +.2 -.2/E AdjRtGvtInst UB 8.92 +.2 +1.1 +.8/E AstAllcA f IH 13.48 -2.8 -6.8 +3.0 AstAllcAdm IH 13.65 -2.8 -6.7 +3.2 AstAllcC m IH 13.00 -2.8 -7.4 +2.3 CALtdTrmTFA f SS 10.51 +.3 -.4 +.5/D CATFA f MC 11.44 +.5 -.8 +1.7/D CATFAdm MC 11.46 +.5 -.6 +1.9/C CATFC m MC 11.66 +.3 -1.5 +.9/E CBLgCpValA f LV 13.88 -.8 -3.7 +8.7/B CBLgCpValInst LV 13.95 -.7 -3.4 +9.1/B CBMidCpValA f MV 35.05 -.7 -4.5 +9.3/A CBMidCpValInst MV 35.42 -.6 -4.2 +9.7/A CommonStkA f MB 22.38 -2.5 -2.6 +8.0/B CorBdA f CI 12.63 +.4 -2.5 +.9/D CorBdAdm CI 12.33 +.4 -2.4 +1.0/D CorBdInst CI 12.31 +.4 -2.2 +1.3/C CorPlusBdA f CI 12.09 +.2 -2.2 +2.7/A DisSmCpAdm SG 20.73 -4.2 -9.6 +6.4/E DiscpUSCorA f LB 16.55 -4.1 -3.1 +8.6/D DiscpUSCorAdm LB 17.00 -4.0 -3.0 +8.7/C DiscvAdm MG 33.05 -7.0 -1.7 +10.3/B DvrsCptlBldrA f AL 9.95 -2.1 -1.4 +11.1/A DvrsCptlBldrC m AL 9.91 -2.3 -2.2 +10.2/A DvrsEqA f LB 25.32 -3.7 -2.0 +7.6/D DvrsEqAdm LB 25.46 -3.7 -1.8 +7.9/D DvrsIncBldrA f XY 6.01 -2.2 -3.1 +6.6/A DvrsIncBldrC m XY 6.02 -2.3 -3.7 +5.8/A DvrsIncBldrInst XY 5.88 -2.1 -2.8 +7.0/A DvrsIntlA f FB 12.01 -2.7 -10.4 +2.9/C EMEqA f EM 21.57 ... -15.0 +6.4/B EMEqAdm EM 22.61 ... -14.9 +6.5/B EMEqC m EM 18.05 -.1 -15.6 +5.6/C EndeavorSelInst LG 9.57 -5.8 +4.9 +11.9/A EntprInst MG 50.01 -5.4 -1.4 +9.7/B GlobalSmCpA f SW 39.92 -2.6 -5.8 +10.9/A GrAdm LG 39.61 -6.3 +4.2 +11.2/B GrBalA f MA 45.32 -2.3 -3.4 +5.1/C GrBalAdm MA 40.46 -2.3 -3.2 +5.4/C GrInst LG 42.83 -6.3 +4.4 +11.4/A GvtSecA f GI 10.52 +.7 -1.7 +.4/C GvtSecAdm GI 10.52 +.7 -1.5 +.7/A GvtSecInst GI 10.51 +.6 -1.4 +.8/A HYBdA f HY 3.13 -1.8 -3.8 +4.8/D HYBdC m HY 3.13 -1.9 -4.4 +4.0/E IdxAstAllcA f MA 32.64 -2.4 -.3 +5.9/B IdxAstAllcAdm MA 32.66 -2.4 -.1 +6.1/B IdxAstAllcC m MA 19.84 -2.5 -.9 +5.1/C IntlBdInst IB 9.73 -.4 -6.8 +1.3/D IntrsValA f LB 12.64 -2.2 +2.3 +7.2/E IntrsValInst LB 12.74 -2.2 +2.6 +7.7/D IntrsWldEqA f WS 21.69 -2.3 -2.0 +7.6/B MinnesotaTFAdm SM 10.37 +.4 -.3 +1.7/B ModBalAdm CA 22.49 -1.4 -1.7 +4.2/B OmegaGrA f LG 49.87 -4.8 +4.0 +11.4/A OmegaGrC m LG 34.54 -4.9 +3.4 +10.6/B OppA f LG 42.63 -2.2 -.6 +8.9/D OppAdm LG 46.49 -2.2 -.4 +9.1/D PETFInst MP 11.31 +.5 ... +1.9/B PrecMetalsA f SP 29.05 -3.4 -19.2 +9.2/D PremLgCoGrA f LG 13.75 -6.7 +4.1 +9.6/C ShrtDrGvtBdAdm CS 9.58 +.4 +.1 +.5/E ShrtDrGvtBdInst CS 9.57 +.3 +.2 +.7/D ShrtTrmBdInst CS 8.62 +.2 +.9 +1.4/C ShrtTrmHYBdA f HY 7.94 -.4 +1.5 +2.6/E SmCoGrAdm SG 54.35 -3.9 +4.4 +9.6/C SmCpValA f SB 16.04 -2.2 -8.0 +10.1/A SpMCpValAdm MV 35.62 -1.5 -6.3 +6.7/C SpMCpValIns MV 35.99 -1.4 -6.1 +7.0/C SpcSmCpValA f SV 33.06 -3.1 -5.2 +9.4/A SpcSmCpValAdm SV 33.86 -3.1 -5.0 +9.6/A SpcSmCpValC m SV 29.83 -3.1 -5.8 +8.6/B SpecizedTechA f ST 13.50 -9.2 +6.0 +15.9/B StrMnBdA f MS 8.88 +.4 +.9 +1.6/A StrMnBdAdm MS 8.87 +.4 +1.0 +1.7/A StrMnBdC m MS 8.91 +.3 +.2 +.8/C Target2020A f TE 12.42 -.6 -2.5 +3.4/E Target2020Adm TE 12.68 -.7 -2.4 +3.6/E Target2020R6 TE 12.81 -.6 -2.1 +3.9/D Target2030A f TH 13.26 -1.2 -2.9 +5.1/D Target2030Adm TH 13.54 -1.2 -2.8 +5.2/D Target2030R6 TH 13.56 -1.2 -2.5 +5.6/C Target2040A f TJ 15.60 -1.6 -3.3 +6.5/C Target2040Adm TJ 16.06 -1.6 -3.2 +6.6/C Target2040R6 TJ 16.13 -1.6 -2.9 +6.9/B TrdtnlSmCpGrA f SG 15.64 -5.2 +3.8 +10.5/C UlSTMnIncA f MS 9.55 +.1 +.8 +.5/D UlSTMnIncIns MS 9.56 +.2 +1.2 +.8/C UlShTrIncA f UB 8.46 ... +1.4 +1.2/D UlShTrIncIns UB 8.45 +.1 +1.5 +1.6/B Utl&TlCmA f SU 22.16 +.2 +5.9 +10.1/CWesMarkBal MA 12.70 -1.7 -1.3 +5.7 Gr LG 19.41 -6.7 -2.8 +6.0 GvtBd CI 9.52 +.9 -.9 +.3/E SmCoGr SG 12.53 -5.9 -9.9 +3.1WestcoreColorTaxFrRet SI 11.18 +.5 -.6 +1.8/A GlbLrgCpRetail WS 10.19 -2.4 -6.9 +6.4/C PlusBdRtl CI 10.22 +.3 -1.6 +2.1/A QuaHiYldRetail HY 8.54 -.6 -1.0 +5.0/D SmCpGrIIInstl SG 29.51 -2.8 +9.9 +8.7/DWestern AssetAdjRtIncA b UB 9.04 ... +1.5 +2.5/A AdjRtIncI UB 9.01 +.1 +1.7 +2.7/A CAMnsA m MC 15.41 +.5 -.6 +1.7/D CAMnsC m MC 15.36 +.4 -1.1 +1.1/E CAMnsI MC 15.40 +.5 -.5 +1.8/D CorBdA m CI 12.05 +.1 -2.7 +1.8 CorBdFI b CI 12.05 +.1 -2.7 +1.8 CorBdI CI 12.05 +.2 -2.4 +2.2 CorBdIS CI 12.06 +.1 -2.4 +2.2 CorPlusBdA m CI 10.99 -.2 -4.1 +2.0 CorPlusBdFI b CI 11.00 -.2 -4.1 +2.0 CorPlusBdI CI 11.00 -.2 -3.8 +2.4 CorPlusBdIS CI 11.00 -.1 -3.6 +2.5 CorpBdA m TW 11.63 -.9 -4.7 +3.0/B CorpBdP b TW 11.62 -.9 -4.8 +2.9/C GlbHYBdA m HY 5.98 -2.1 -3.3 +5.0 GlbHYBdIS HY 5.98 -1.9 -3.0 +5.4 HYI HY 7.66 -2.1 ... +6.0/B HYIS HY 7.78 -2.1 ... +6.1/B IncomeA m MU 5.90 -.8 -4.0 +3.4/C InIdPlsBdI IP 10.64 -.2 -2.9 +.9/D InIdPlsBdIS IP 10.70 -.1 -2.8 +1.0/D IntermBdI CI 10.56 +.1 -1.1 +2.0/B IntermBdIS CI 10.57 +.3 -1.0 +2.0/A IntermTrmMnsA m MI 6.21 +.4 -.5 +1.4/C IntermTrmMnsC b MI 6.22 +.4 -1.0 +.8/E IntermTrmMnsI MI 6.21 +.5 -.4 +1.5/C IntrmMtCAMnsA m MF 8.54 +.4 ... +1.0/D IntrmMtCAMnsC b MF 8.53 +.4 -.6 +.5/E IntrmMtNYMnsA m MN 8.39 +.6 ... +.8/D IntrmMtNYMnsC b MN 8.39 +.4 -.5 +.2/E MA Mns A m MT 12.21 +.7 -1.5 +1.2/B Mgd Mns A m ML 15.71 +.6 -.7 +1.9/C Mgd Mns C m ML 15.72 +.5 -1.2 +1.3/D Mgd Mns I ML 15.74 +.6 -.5 +2.0/C MnHiIncA m HM 13.78 +.4 +.1 +3.0/C MnHiIncC m HM 13.71 +.4 -.4 +2.5/D MnHiIncI HM 13.71 +.4 +.3 +3.2/C MrtgBckdScA m CI 10.16 +.7 -.2 +1.8/B MrtgBckdScI CI 10.21 +.8 +.2 +2.1/A NJMnsA m MJ 11.93 +.4 -.4 +2.0/C NYMnsA m MY 12.70 +.6 -.3 +1.3/D NYMnsC m MY 12.69 +.5 -.8 +.7/E NYMnsI MY 12.69 +.6 -.2 +1.4/D PEMnsA m MP 12.40 +.5 -.4 +2.0/B PEMnsC m MP 12.35 +.4 -.9 +1.4/D ShrtDrHiIncA m HY 5.22 -1.6 +2.0 +5.3/C ShrtDrHiIncC1 m HY 5.25 -1.4 +1.7 +4.9/D ShrtDrHiIncI HY 5.24 -1.6 +2.3 +5.6/B ShrtDrMnIncA m MS 5.04 +.1 +.6 +.7/C ShrtDrMnIncC b MS 5.04 +.1 +.3 +.4/E ShrtDrMnIncI MS 5.04 +.1 +.8 +.8/C ShrtTrmBdI CS 3.82 +.2 +.9 +1.8/B ShrtTrmBdIS CS 3.81 ... +.7 +1.8/B TtlRtUncnsFI b NT 9.95 ... -4.9 +2.3/C TtlRtUncnsI NT 9.95 -.1 -4.6 +2.6/C TtlRtUncnsIS NT 9.94 +.1 -4.5 +2.7/CWestwoodEMIns EM 8.78 -1.1 -14.1 +5.5/C IncOppA m MA 15.33 -.6 -1.7 +4.6/D IncOppIns MA 15.34 -.6 -1.5 +4.9/D LgCpValIns LB 13.09 -1.9 +.6 +9.6/B SMdCpIns MB 15.32 -2.2 -2.9 +5.1/D ShrtDrHYIns HY 9.08 -.7 +1.5 +4.1/E SmCpValIns SB 16.64 -2.5 -3.8 +9.8/BWilliam BlairBdI CI 9.64 -.3 -2.9 +1.8/B EMGrI EM 12.86 -.4 -21.4 +4.2/D EMGrIns EM 12.97 -.4 -21.3 +4.3/D EMLeadersIns EM 9.20 +1.9 -17.0 +4.3/D GlbLeadersI WS 14.11 -3.8 -3.1 +8.0/A GrI LG 12.80 -3.3 +11.2 +10.8/B GrN b LG 11.39 -3.3 +10.9 +10.5/B InsIntlGr FG 15.57 -3.9 -13.9 +2.4/D IntlDevPlusI FG 14.62 -1.9 -12.8 +1.7/E IntlGrI FG 26.76 -3.9 -14.0 +2.2/D IntlGrN b FG 26.07 -3.9 -14.3 +1.9/D IntlSmCpGrI FR 12.37 -6.8 -21.0 +.3/E IntlSmCpGrIns FR 12.45 -6.8 -20.9 +.4/E MidCpGrI MG 12.34 -4.6 +6.7 +8.5/C SmCpGrI SG 31.82 -3.6 +7.5 +17.4/A SmCpValI SB 19.41 -2.6 -6.2 +7.0/D SmMidCpGrI MG 26.04 -3.7 +6.4 +13.2/AWillistonBsnMdNrAmrStkA m EE 4.53 -10.7 -17.3 -2.2/CWilmingtonLgCpStrIns LB 21.91 -4.5 -.1 +9.6 MnBdIns MI 12.75 +.7 -.9 +1.2 RlAstIns IH 13.74 -1.1 -5.7 +2.4Wilshire5000IdxInvm b LB 20.82 -4.0 ... +9.8/B LgCoGrIns LG 43.28 -5.1 +1.8 +9.8/C LgCoGrInvm b LG 40.11 -5.1 +1.5 +9.5/CWintergreen FundInv m WS 11.52 -5.6 -15.5 -.1/EWorld FundsRlEstValOppIns SR 11.46 -.5 -8.0 -.5/EYorktownShrtTrmBdL b CS 3.57 -.4 +.2 +2.4/AZacksSmCpCorInv m SB 27.01 -2.8 -3.1 +8.7/BcongressSmallCapGrRet b SG 26.32 -3.2 +9.1 +9.6/CiSharesMSEAIntlIdxIns FB 12.64 -3.8 -10.8 +3.2 MSEAIntlIdxInvA b FB 12.54 -3.8 -11.0 +3.0 Rusl2000SCIdIns SB 19.06 -4.7 -3.3 +9.2 Rusl2000SCIdIvA b SB 19.04 -4.6 -3.5 +9.0 S&P500IdxK LB 316.40 -4.4 +.5 +10.3 USAggtBdIdxK CI 9.70 +.6 -2.0 +1.2 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 22 www.sunnewspapers.net The Sun/Thursday, November 22, 2018

PAGE 55

ENJOY THIS COMPLIMENTARY COPY OF WATERLINE. IF YOU’RE NOT GETTING THIS EVERY WEEK, CALL 941-206-1300 TO FIX THAT. November 22, 2018 A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts WEEKLY MAGAZINE THE ORIGINAL, SINCE 1997 INSIDE THIS WEEK Wanna be a wildlife hero? | P5 Fishing the Carolina rig | P16 Tips for tracking red tide | P22 The Legend ReturnsNow the areas exclusive dealer for € Equipped w/ Suzuki Outboards€ 5 year limited warranty € 10 year limited hull warranty € Bay boats from 17 to 24 € Deep Vee center console boats from 21 to 25 941-698-1444www.qualityboats.com3340 Placida Road, Englewood, FL 34224 adno=3623788-1 2 0 1 8 1 1 2 2 w t 0 1 p d f 1 2 1 N o v 1 8 0 0 : 5 7 : 2 9

PAGE 56

WEEKLY MAGAZINE BoatingAnd Fishing.comDownload our app: Just search for WaterLine in your app store!23170 Harborview Road Port Charlotte, FL 33980CUST. SERVICE & SUBSCRIPTIONS941-206-1300PUBLISHERCAPT. JOSH OLIVE941-276-9657Publisher@WaterLineWeekly.comMARKETINGAdvertising SalesChuck Terrell941-258-9527 Sales@WaterLineWeekly.comAdvertising ManagerStacie Goldberg941-206-1006 SGoldberg@sun-herald.comBoaters Bargains941-429-3110CONTRIBUTORSCapt. Ralph Allen Abbie Banks Greg Bartz Capt. Karl Butigian Capt. Rex Gudgel Capt. Van Hubbard Robin Jenkins, DVM Robert Lugiewicz Capt. Mike Myers Capt. Steve Phillips Chef Tim Spain Betty Staugler Capt. Cayle Wills Produced & printed by Sun Coast Media Group NOTE: Opinions of our writers do not necessarily re ect those of the publisher or Sun Coast Media Group. We do our best to be accurate in matters of fact in this publication, but matters of opinion are left to each individual author. ON THE COVER Photo by Mary LundebergAn American white pelican eating a mullet in Lemon Bay. For more photos and the story of these awesome birds, turn to page 12. TABLE OF CONTENTSPEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM Wanted: Wildlife heroes .........................................................................Page 5 ANGLING 101 • ROBERT LUGIEWICZ Skip the shopping: Go play outside ........................................................Page 7 ANGLING 201 • CAPT. CAYLE WILLS Fishing like Lewis and Clark ....................................................................Page 8 THE FISH COACH • CAPT. JOSH OLIVE Creating our own reality .......................................................................Page 11 The snowbirds return: American white pelicans ...................................Page 12 AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Holiday shing .....................................................................................Page 14 FLORIDA BASSIN’ • GREG BARTZ Nothing could be ner than to sh a Carolina ......................................Page 16 BIRDING IN PARADISE • ABBIE BANKS Bring your camera to Red Bug Slough ..................................................Page 18 ASK YOUR SEA GRANT AGENT • BETTY STAUGLER Tips for tracking red tide ......................................................................Page 22 A LIFE ON THE WATER • CAPT. VAN HUBBARD Lessons from commercial shing .........................................................Page 24 REGULAR FEATURESREADER PHOTOS | Pages 3, 19-21 BULLETIN BOARD | Page 4 RECIPES | Page 4,19 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 9 TIDE CHARTS | Page 10 FISHING REGULATIONS | Page 15 SLACK TIDES | Page 17 FISH PROFILES | Page 19 BOATING CLASSES | Page 21 Page 16FLORIDA BASSIN’ GREG BARTZ Nothing could Among Florida bass shermen, the Carolina rig often takes a back seat to the more popular Texas rig. But there are certain times when it can be highly productive, and were there right now.From the Punta Gorda/Englewood Beach Visitor & Convention Bureau The Charlotte Harbor Yacht Club is proud to announce that Charlotte Harbor has been selected as the host site for the 2018-2019 2.4mR CanAm Regatta Series. The events will take place starting Dec. 4 with the North American Championship, followed by the US National Championships as part of the CanAm Championship Series. Registration, vessel launching and social events will take place at the Charlotte Harbor Yacht Club, located at 4400 Lister Street in Port Charlotte. What are the 2.4mR sailboats? According to the 2.4mR USA, the 2.4 meter is perhaps the best, most fun single-handed boat you will ever sail. It can be tactical, technical, and fast as you want it to be. This 2.4m class includes former Americas Cup sailors, one-design champions, disabled sailors, cruising class sailors and people of all ages and genders who love to sail.Ž CHYC has a strong history hosting 2.4mR events as they hosted the Pre-WorldsŽ for the 2.4mR class in Dec. 2011, leading up to the IFDS Disabled Sailing World Championships hosted by Charlotte Harbor Regatta, Inc. in Jan. 2012. Following up on that success, CHYC created the 2.4mR CanAm Series which included more than 13 boats competing in multiple races from Dec. 2016 through April 2017. The 2.4mR Western Hemisphere Championships was held this past February. Come out on the water by 10:30 each day of the regattas and tune your radio to Ch. 68 to listen to the informational discussions between the committee boat, mark boats, and safety boats. The 2018-2019 2.4mR CanAm Regatta Series promises fun filled and challenging racing. See former Olympians returning to Charlotte Harbor to mix it up with spirited, smart and competitive racers. CHYC club members Tony Pocklington and Dee Smith, who represented USA in the 2016 Summer Paralympics in Rio, will be among the racers. In their December races, out of the 20 participating boats, five were sailed by Para-Olympians from Norway, Canada, and the US. Internationally recognized sailors in our own backyard ƒ it just doesnt get any better!Charlotte Harbor Yacht Club to host 2.4mR CanAm Championship Series in December Sun file photo REGATTA DATESUS North Americans CanAm #1 ...................Dec. 4-5 US Nationals CanAm #2 ...............................Dec. 7-9 Edge Midwinters CanAm #3 ....................Jan. 26-27 CanAm #4 ................................................Feb. 23-24 CanAm Finale #5 .................................March 29-31 FROM THE PUBLISHER'S DESK • CAPT. JOSH OLIVECLEARWATER, Fla. (AP) „ A Florida animal rights activist was found guilty of misdemeanor theft and fined $500 for throwing a fishermans tilapia back into the water. The Tampa Bay Times reports that Judge Robert Ditmer found Michael Leaming guilty in a non-jury trial Nov. 16. Leaming and his young son had gone to a park last year after taking part in a protest at a fast-food restaurant. The boy saw Robert Hope had left a fish he had caught on a concrete deck. Leamings son told the Hope family, Did you know fish feel pain?Ž Testimony showed Leaming then escalated the argument, finally throwing the tilapia back in the water. He yelled, Call the police! I just saved a fishs life.Ž Did you know that Florida law prohibits people from messing with hunters and fishermen? It does, and its stated pretty clearly. Florida Statute 379.105: Harassment of hunters, trappers, or fishers.„ (1) A person may not intentionally, within a publicly or privately owned wildlife management or fish management area or on any state-owned water body: (a) Interfere with or attempt to prevent the lawful taking of fish, game, or nongame animals by another.(b) Attempt to disturb fish, game, or nongame animals or attempt to affect their behavior with the intent to prevent their lawful taking by another.Now, in the case of the tilapia-tosser, this wasnt the law used to prosecute. Instead, Leaming was convicted of petit theft, having stolen a fish valued at $6 from the Hopes, who were planning to eat it.Its a weird world that we live in, and there are many people who would like to see our barbaricŽ outdoor sports eliminated. Personally, I think we could all do with a little more liveand-let-live attitude „ you do your thing, Ill do mine, and well stay out of each others way (as long as youre not messing things up for me).But since a lot of folks would rather get up in somebody elses business, its nice to know the state has our backs on this one. Heres hoping you never need this law.

PAGE 57

€PAGE 3€NOVEMBER 22, 2018BoatingAndFishing.com SEE MORE READER PHOTOS STARTING ON PAGE 19 Dave and Chris Servis had this curious Charlotte Harbor manatee hang around their boat for about a halfhour. 13-year old Elliott Taylor caught her first tarpon with Grandpa.

PAGE 58

€PAGE 4€NOVEMBER 22, 2018BoatingAndFishing.com FISHING CLUB MEETINGS: The Gulf Cove Fishing Club meets on the second Monday of the month from October through May at the Hope Lutheran Church in Gulf Cove (14200 Hopewell Ave., Port Charlotte) at 7 p.m. At each meeting, a speaker will talk on a timely topic. The public is invited to attend, but only Gulf Cove residents can be members. For more info, call 941-698-8607. NATIVE PLANT SOCIETY MEETINGS: The Mangrove Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Tuesday of each month (Oct-May) at Lemon Bay Park (570 Bay Park Blvd., Englewood). Call 941-769-3633. The Coccoloba Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Thursday of each month at the Calusa Nature Center and Planetarium (3450 Ortiz Ave., Fort Myers). Call 239-2753435. Meetings are free and the public is welcome. WHATS THAT BIRD?: Volunteer bird interpreters share their expertise on ID and behavior of raptors, shorebirds, waterfowl and other avian visitors at Myakka River State Park (13208 S.R. 72, Sarasota). Volunteers set up scopes and help people identify birds from 9 a.m. to 1 p.m. every day of the week. HANG OUT WITH SCRUB JAYS: Spend the morning with the scrub jays at Oscar Scherer State Park (1843 S. Tamiami Trail, Osprey) from 8:30 to 10:30 a.m. every Sunday. This unique Central Florida experience includes a nature walk to see the parks diverse ecosystems, native flora and fauna. Call 941-483-5956 for info. CHARLOTTE HARBOR DRAGONS: Dragon boat club meets every Wednesday and Saturday at 8 a.m. and Sundays at 1 p.m. Learn the ancient art of dragon boat racing. We practice out of the Port Charlotte Beach Complex (4500 Harbor Blvd. Port Charlotte). For availability, contact Eddie Amara at 941740-1286 or eamara1@comcast.net, or to learn more about the club visit CharlotteHarborDragons.com. Paddles up! CHARLOTTE HARBOR MULTIHULL ASSOCIATION: Members of this club for multihull owners, sailors or those who are interested in the exchange of ideas about equipping and sailing boats, share information about anchorages and cruising destinations, hold informal races and have raft-ups. No dues. The club meets at a local restaurant the first Monday of each month at 6 p.m. For more info, call 941-876-6667. COASTAL VENTURES CRUISE CLUB: This club, designed for personal boat cruising, meets on the third Tuesday of the month at the Waterfrontoo Restaurant (2205 N. Tamiami Trail, Nokomis). Join them for dinner at 6 p.m. and/or the 7:30 p.m. meeting where theyll discuss upcoming cruises and activities. Enjoy the camaraderie of like-minded water rats. If interested, attend a meeting or call 941-493-0070 for more info. VOLUNTEER AT SHAMROCK PARK: Shamrock Park Nature Center (3900 Shamrock Drive, Venice) holds its monthly volunteer work mornings from 8 to 10 a.m. on the third Friday of each month. For more info, call Jennifer Rogers at 941-861-5000 or email her at jrogers@scgov.net. PEACE RIVER PADDLING: Join a guided kayaking trip on the Peace River. Free if you bring your own kayak, or rent equipment for $25 per person. Paddle with an experienced guide and explore remote areas of the Peace River. These trips are intended to be easy paddling for everyone to have fun, meet people with similar interests, and enjoy the outdoors. Trips are planned from 9 to 11 a.m. each Tuesday if weather permits. Meet at Nav-A-Gator 30 minutes prior to departure. Sign up by calling Steve Burroughs 813-8574634. Trips are provided byKayakEcoTours.com. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.comGOT AN EVENT COMING UP?Wed be happy to let people know. Email your info to Editor@ WaterLineWeekly.com at least two weeks before the event. Submissions may be edited for length or clarity.WADING TRIPSTake a walk on the wet side! Charlotte Harbor Environmental Center, Inc. will be conducting free seagrass adventure estuary wading trips at Cedar Point Environmental Park (2300 Placida Road, Englewood) at 9 a.m. Nov. 23 and Dec. 12, 21 and 26. After an introductory program on aquatic environments, participants will walk a short distance to Lemon Bay where, using dip nets and hand viewers, they will wade into the shallow waters in search of the plants and animals that reside there. Free; pre-registration required. All children must be accompanied by an adult. Call 941-475-0769. VENICE AUDUBON MEETSThe Venice Audubon Society will meet from 6 to 8:30 p.m. Nov. 27 at the Venice Audubon Center on Annex Road (behind the RL Anderson Admin Bldg). Baila Miller will discuss John James Audubons contributions to our culture and natural history. Audubon was an American ornithologist, naturalist, and painter. He is noted for his studies documenting many species of indigenous animals, but is most famous for his detailed illustrations of birds in their natural habitats. His major work, The Birds of AmericaŽ includes 435 magnificent color-plated images. It is considered to be the finest ornithological work ever completed by an artist. Free and open to the public. For more info, email Info@ VeniceAudubon.org or call 941-496-8984.FRIENDS OF WILDLIFE LECTURENorth Port Friends of Wildlife will host a talk by Jamie Reynolds at 6 p.m. Nov. 28 at the Shannon Staub Library (4675 Career Lane, North Port). Reynolds, who teaches the Florida Master Naturalist program and is a Florida Master Gardener, will discuss the various ecosystems in our area and how they support our flora and fauna. She will also discuss the Florida Master Naturalist Program. This is free and open to the public. For more info about the Master Naturalist Program, go to MasterNaturalist. ifas.ufl.edu. For more info about NPFOWL, go to NorthPortFriendsOfWildlife.org or call 941-876-3720.CHRISTMAS LIGHT CRUISESKing Fisher Fleet, headquartered at Fishermens Village in Punta Gorda, is now accepting reservations for Christmas Light Canal Cruises. These popular, family-oriented cruises tour residential canals to view Christmas lights, displays, and decorations on homes, boats, seawalls and docks. Christmas Light Canal Cruises run every evening from Dec. 1 to Dec. 31. There are three departures each night: 6 p.m., 7:30 p.m., and 9 p.m. and each cruise lasts one hour. Adult tickets cost $20, tickets for children age 3-11 cost $10, and tickets for anyone under 3 years old are free. Group pricing of $18 is available for groups of 15 or more adults. For reservations or more info, call 941-639-0969.FISHIN TALK RADIO SEMINARThe next event in the FishinTalk Radio seminar series will be held Dec. 4 at Gasparilla Marinas Waterside Grill (15001 Gasparilla Road, Placida). Seminars are scheduled for the first Tuesday of each month and are hosted by the boys from Fishin Talk Radio. Topics vary depending on how the fishing is going, but youre guaranteed to learn something useful „ and if you have any questions you want answered, bring em with you. Come out at 5:30 p.m. and enjoy dinner and drinks with Capt. Josh Olive and Capt. Mike Myers (you buy your own); the talk gets started at 6:30 p.m. For more info, call Capt. Mike at 941-416-8047 or Josh at 941-276-9657.MANATEES AND MERMAIDSJoin Charlotte Harbor Environmental Center at their Punta Gorda location (10941 Burnt Store Road, Punta Gorda) ffrom 5 to 7 p.m. Dec. 5 for an evening lecture featuring Dr. Buddy Powell, co-founder of the Sea to Shore Alliance. Through research, education, and conservation, the Sea to Shore Alliance works to improve the health and productivity of coastal environments for endangered species that depend on them. They focus on flagship species such as manatees, sea turtles, and right whales, knowing that protecting their habitats will affect so many other species. Dr. Powells lecture will delve into insights on Manatees and Mermaids. The evening will include drinks and hors doeuvres. Food and mingling are from 5 to 6 p.m. The lecture is from 6 to 7 p.m. Tickets are $12 for the general public or $8 for CHEC members. For info or reservations, call 941-575-5435. Space is limited.CHEC HOLIDAY TREE GOING UPVisit the CHEC Christmas & Holiday Tree at Cedar Point Environmental Park (2300 Placida Road, Englewood) from Dec. 5 through Jan. 3. The tree is decorated by the Englewood Shell Club using decorations made entirely from shell. The Visitors Center is open 8:30 a.m. to 4:30 p.m. Monday through Friday.FREE VESSEL SAFETY CHECKSThe Coast Guard Auxiliary is conducting free vessel safety checks in Englewood. Theyll make sure the safety equipment mandated by federal and state regulations is onboard. If an inspected vessel is found to be safe, a Seal of SafetyŽ decal is awarded to the boat owner and affixed in a prominent location. For more info or to schedule an appointment, call Bill Shaw at 941-474-2705 or email ShawCo1@att.net. Visit Flotilla 87 at CoastGuardEnglewood.com for more info.BOAT SAFE IN ENGLEWOODPeace River Sail and Power Squadron will present Americas Boating Course, a two-day safe boating course, from 9 a.m. to 1 p.m. Dec. 8 and 15 at the Englewood Chamber of Commerce (601 South Indiana Ave., Englewood). The two sessions will cover boating law, safety equipment, safe boating practices, navigation, boating emergencies, personal watercraft, charts, GPS, trailering, and much more. Attendees will receive the Americas Boating Course manual, and after passing an exam, a completion certificate. The class is approved by the Florida Fish and Wildlife Conservation Commission for the Florida Boater Safety Education ID Card, required for anyone born after 1 Jan 1988 who operates a motorboat with 10 horsepower or more in Florida waters. The course is also approved by the National Association of State Boating Law Administrators and the U.S. Coast Guard. The fee is $67 for the first person and $31 for a second person sharing materials. For more info or to reserve your space, call 941-637-0766 or email Education@PeaceRiverSailAndPowerSquadron.org. Registration deadline is Dec. 5.CHEC NEEDS VOLUNTEERSEnjoy learning about and teaching others about nature? Looking for a fun and educational way to meet like minded people? Consider becoming a volunteer with Charlotte Harbor Environmental Center at Cedar Point Park (2300 Placida Road, Englewood). Office volunteers work shifts from 8:30 am to noon or noon to 3:00 pm Monday through Friday. Volunteers can work one shift per week or just a shift a month. Volunteers are need as trail guides to lead guided nature walks through several local Charlotte County properties. These are usually from 9 to 11 a.m. on various days of the week. If interested, a training session will be scheduled. You will learn some plants, animals and interpretive techniques to help you lead these walks in the woodsŽ. Contact Bobbi Rodgers at 941-475-0769 or Bobbi@CHECflorida.org. ONGOING EVENTS Do you have an event for the Outdoor News Bulletin Board? Send your event information to Editor@WaterLineWeekly.com. Deadline is two weeks before you want it to print! OUTDOOR NEWS BULLETIN BOARD The general public is invited to join members of the Peace River Audubon Society for a series of field trips and walkabouts. Field trips are half-day to full-day adventures. Bring a bag lunch, drinking water and sunscreen. Carpooling is available; inquire. Walkabouts are shorter trips, about two hours. Call the number listed for more information.DEC. 4 WALKABOUT: Meet at Charlotte Flatwoods Environmental Park (15801 Tamiami Trail, Punta Gorda) at 8 a.m. Coordinator: Phyllis Cady, 941-286-7638. DEC. 15 FIELD TRIP: Annual Christmas Bird Count. Various locations. Coordinator: Tony Licata, alicata@dcwis.com. JAN. 1 WALKABOUT: Welcome in the New Year at Ollies Pond (18235 Avon Ave., Port Charlotte) at 8 a.m. Coordinator: Dave Lancaster, 586-214-0203. JAN. 19 FIELD TRIP: Celery Fields. Meet at 7 a.m. at Deep Creek Walmart parking lot across from Culvers (385 Kings Hwy, Port Charlotte). Coordinator: Eleanor Marr, 941-624-4182.FEB. 5 WALKABOUT: Punta Gorda Nature Park and Ponce de Leon Park. Meet at 4 p.m. at Nature Park (1555 Aqui Esta Drive, Punta Gorda). Coordinator: Starr Zachritz 941-391-4446.FEB. 23 FIELD TRIP: Sanibel-Captiva Conservation Foundation. Meet at 7 a.m. at the far end of the Home Depot parking lot at Burnt Store Road and U.S. 41. Coordinator: Ron Mills, 941-575-6968. AUDUBON IN THE FIELD All outings are free and the public is invited. Donations to the Sierra Club always gratefully accepted. On paddle trips, participants must provide own watercraft and PFD, and be able to swim. For a full list of outings, visit GCHGroup.org. HIKE SHELL CREEK PRESERVE with John Phillips and Jamie Reynolds Nov. 28, 8:30 to 11 a.m.: Join two Master Naturalists as they lead us through this area of longleaf pine flatwoods and hardwood hammocks along Shell Creek. 941-637-8284. PADDLE LETTUCE LAKE with Rick Fried Nov. 30, Dec. 17, Dec. 28, 9 a.m. to 3 p.m.: This is one of our most popular outings! We will kayak from Lettuce Lake, then take narrow, twisting channels that lead to the Peace River. We will stop to have lunch at the Nav-A-Gator Restaurant before returning to our cars via a different route. Bring lunch money. 941-637-8805. KAYAK MYAKKAHATCHEE CREEK with Allain Hale Dec.1, 9 a.m. to noon: You must have good kayaking skills for this outing in North Port. It requires portaging over dams and may have tight conditions under low branches. 941-423-2713. KAYAK AND HIKE SHELL CREEK with Rick Fried Dec. 7, 9:30 a.m. to 2 p.m.: Shell Creek is coming into bloom now and its banks are covered with lavender climbing asters. With local resident and Florida Master Naturalist Rick Fried leading the way, we will enjoy a short nature hike at the turn-around point near the grove retention pond. 941-637-8805. HIKE DEEP CREEK PRESERVE with John Phillips and Jamie Reynolds Dec. 9, 8:30 to 11:30 a.m.: Join two Florida Master Naturalists as they lead us on an informative exploration of this preserved are in Charlotte County, dominated by longleaf pine flatwoods, wetland marshes and hardwood hammock habitats. 941-787-4329. KAYAK MYRTLE SLOUGH with Jim Story Dec.13, 9 a.m. to 1 p.m.: Paddle through a freshwater jungle, then on to tidal Shell Creek waterfall and dam. 941-505-8904.HIKE PRAIRIE SHELL CREEK PRESERVE with John Phillips and Jamie Reynolds Dec. 19, 8:30 to 11 a.m.: Join two Master Naturalists as they lead us on an informational, easy nature walk in this protected area of scrub habitat in Charlotte County. The Florida scrub jay and gopher tortoise live here and we will discuss them. 941-637-8284. SIERRA CLUB OUTINGS The Charlotte Harbor Environmental Center, in conjunction with the Charlotte County Natural Resource Department, will be conducting the following free programs in October. A complete list of programs can be found at ChecFlorida.org. Unless noted, all walks begin at 9 a.m. For directions or more info, call 941-475-0769. NOV. 24 & 28; DEC. 14, 19, 23 & 29: Join a CHEC naturalist on a guided walk through the scrub and pine flatwoods of 217-acre Amberjack Environmental Park (6450 Gasparilla Pines Blvd, Englewood). NOV. 29: Open your eyes to Lichens: Masters of SymbiosisŽ with Kate Borduas at 10 a.m. at Bayshore Live Oak Park (23157 Bayshore Road, Port Charlotte). Lichens are all around us but might as well be invisible for all the attention they are given. Learn to love these intriguing organisms. Reservations advised. DEC. 2, 12, 19 & 28: Join a CHEC naturalist on a guided walk through the old growth pine flatwoods and mangrove fringe of 125-acre Oyster Creek/Ann Dever Regional Park (6791 San Casa Drive, Englewood).DEC. 3 & 13: Join a CHEC naturalist on a guided walk through Tippecanoe II Mitigation Area (16259 Joppa Ave., Port Charlotte). This 150-acre preserve is home to several families of the threatened Florida scrub jay. Meet in the parking lot.DEC. 5 & 17: Join a CHEC naturalist on a guided walk through 308-acre Tippecanoe Environmental Park (2400 El Jobean Road, Port Charlotte). This Charlotte County park includes habitats such as scrub, pine flatwoods, marsh and wetlands. Meet behind the Charlotte County Sports Park.DEC. 7 & 15: Join a CHEC naturalist on a guided walk through the 81-acre Bill Coy/Buck Creek Preserve (5350 Placida Road, Englewood). The scrubby flatwoods and mangrove swamp border Buck Creek, which flows into Lemon Bay. Meet in the parking lot. DEC. 11: Join Nancy Clayton on a birding walk through the scrub and pine flatwoods of 217-acre Amberjack Environmental Park (6450 Gasparilla Pines Blvd, Englewood). Meet at 8 a.m.DEC. 14: Join Cindy Christel and Phyllis Cady on a guided walk through Charlotte Flatwoods Environmental Park (15801 Tamiami Trail, Punta Gorda). This 487-acre Charlotte County property features mature pines, dry prairie, marsh wetlands and freshwater ponds. Its location adjourning state lands make it an important wildlife corridor. Meet at 8:30 a.m. CHEC PROGRAMS TURKISH FISHA clip-n-save seafood recipe provided by2 lbs any white sh 2 onions chopped 2-3 cloves garlic minced 1/2 cup olive oil 1 (15 oz) can stewed tomatoes 1 tsp paprika 1/2 tsp sugar Juice of 1 lemonSaut onions in 1/4 cup olive oil, then add everything except sh and lemon juice and the rest of the olive oil. Spread half the mixture on bottom of glass baking dish, lay sh on top then pour rest of sauce on top. Combine 1/4 cup olive oil with lemon juice. Pour on top of sh. Bake covered at 350F for 30 minutes, then uncover for 10 minutes more. Serves 8.„ Recipe from JustSeafoodRecipes.com

PAGE 59

€PAGE 5€NOVEMBER 22, 2018BoatingAndFishing.com Photo providedThis juvenile great horned owl has gotten caught in a soccer net and is giving you its best death glare. Do you: A) Run screaming, B) Back away slowly, or C) Dive in and get that bird loose? If you said C, we need to talk. As the snowbirds start to stream down south for the winter, so do the snow birds. Here at Peace River Wildlife Center, we have noticed an increase in migrating avian species. We are starting to see wood storks, hawks and songbirds that pass into and through Southwest Florida because of our mild winter weather.Its also hard to miss the longer lines at the grocery stores and increased traffic on the roads as the seasonal residents return. Yes, all of our friends (people and birds) are heading back to town „ and unfortunately, sometimes they run into and over each other.Thats where PRWC comes in. When an injured bird comes in, we rehabilitate it and try to get it back out into the wild as quickly as possible so that it can resume its migration or not miss breeding season. Many of our year round resident raptors „ great horned owls, eagles, etc. „ are getting ready to start building or repairing nests and breeding.But we cant rehab these injured birds until they are delivered into our capable hands. And that is where our heroes „ the rescuers „ come in.PRWC treats more than 2,000 birds, mammals and reptiles each year, and we care for more than 120 residents that cannot be released due to their injuries. With a tiny paid staff, we rely on hundreds of volunteers to keep our doors open, the habitats clean, and the donations rolling in to pay for food and medications for all of our patients and residents.When a call comes in regarding an injured animal, we rarely can spare anyone on duty to leave the facility for a rescue mission. Charlotte County animal control officers help out whenever they can, but their primary duty is to domestic animals and public safety. Over the years, we have had many stalwart volunteer rescuers who were ready, willing and able to pick up an injured eagle, bobcat or snapping turtle „ but now we find ourselves relying on just a few individuals to pick up all of our injured animals. And that is where you come in. PRWC is looking for a few good men (or women). If youve always wanted to take your love of wildlife to the next level but didnt know how, this is your chance. We can train you to become a volunteer rescuer, and then you could be the wildlife hero youve always imagined yourself as. No experience is required. However, a love of nature and empathy for all of her creatures (not just the cute, fluffy ones) is mandatory. A strong sense of adventure and a weak sense of smell are highly recommended. If this sounds like you, contact us and lets make this happen.Peace River Wildlife Center is a nonprofit organization, dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week year-round, including holidays. Tours are offered from 11 a.m. to 4 p.m. PRWC receives no government funding and relies entirely on private donations. For more info, visit PRWildlife.org, email PeaceRiverWildlife@yahoo. com or call 941-637-3830. Wanted: Wildlife heroes PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM BLACK DRUM WITH TOMATOA clip-n-save seafood recipe provided by2 lbs black drum llets 3 tomatoes chopped 1 small onion chopped 1/2 bell pepper chopped 1 tbsp lemon juice Cayenne pepper as desired 3 tbsp butter Olive oil Preheat oven to 400 degrees. Melt butter in a pan or microwave-safe dish. Grease the inside of a medium-large baking dish with olive oil and add llets. Add lemon juice and cayenne pepper. Top llets with tomatoes, onion and bell pepper. Pour melted butter on top. Bake 15-20 minutes. Serve over a bed of wild rice. Serves 4. STOMP the COMPETITION With a NEW Honda Outboard! With a NEW RE-POWER you will Receive a FREE pair of OluKai Flip Flops!Best of Englewood in Boat Repair & Marine Supplies for the past 8 years! Schedule TODAY!Waterside & Land Service now available941 € 698 € 4006www.AbelsMarine.comAlways wear a personal ” oatation device while boating and read your owner's manual.adno=3624329-1(Retail value up to $150.00) 2013 READERS CHOICE 2008-2017

PAGE 60

€PAGE 6€NOVEMBER 22, 2018BoatingAndFishing.com FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND (11/15 report) Terra Ceia has been loaded with bait sh and mullet, with snook in the potholes taking advantage of them. Roberts Bay has been producing decent numbers of smaller snook, along with a few red sh and trout Some inshore gags have been caught around the mouth of the Manatee River and any other inshore ledges. Trolled plugs are getting it done. ASHLEY L.ECONOMY TACKLE Sarasota 941-922-9671The water looks funky o the beach, but were seeing a few tripletail around (mostly too small to keep). Were proud of our second-place nish in the King of the Beach, with a 45.33-pound king sh so yeah, there are some big kings around. There are bonito and Spanish macks around too. Were seeing lots of small red sh but there seem to be more around than before the red tide. The Z-Man Minno in Redbone and Houdini would be a good choice. INSHORE & FRESHWATER GULF & OFFSHORE BEST BET MALCOLMCOOKS SPORTLAND Venice 941-493-0025JIMFISHERMANS EDGE Grove City 941-697-7595JEFFCAPT. TEDS TACKLE Port Charlotte 941-627-6800ROBERTFISHIN FRANKS Charlotte Harbor 941-625-3888CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166JESSEOLD PINE ISLAND MARINA & TACKLE St. James City 239-283-2548 THE FISH COACH'S TIP OF THE WEEK: Many of us tend to get very locked onto the idea of saltwater shing here, but there are plenty of freshwater opportunities as well. Fres hwater c anals, creeks, rivers, ponds and ev en stormwat er retention areas can be excellent places to sh. If youre targeting bass, the basics always apply: Bass like shade or low light, so shing is best around dawn, dusk and on overcast days. Target some k ind of structure, such as vegetation edges or deeper dropo s. While there are some larger sh, most will be less than 2 pounds, so focus on smaller bai ts. For pan sh and tilapia, red wigglers or chunks of nightcrawler are a top choice. To make it simple, sh your pan sh baits on No. 8 or smaller hooks about 12 to 18 inches below a small oat. If there are tilapia around, sometimes swapping the oat for a small weight will get more hits. „ As the Fish Coach, Capt. Josh Olive o ers personalized instruction on shing techniques. To book your session or for more information, go to FishCoach.net, email Josh@FishCoach.net or call 941-276-9657.The bite at the jetties and Venice Pier has been pretty slow, with just a few whiting caught. On the central Florida lakes, crappie shing hasnt picked up yet but the bass action has been pretty solid. There have been good keeper red grouper at 20 miles out, along with a mixed bag of porgies and snappers Take cutbait, shrimp and squid. Some king and Spanish mackerel have been caught on and o wherever you have clear water (mostly outside of 3 to 5 miles). Head o shore if you have the opportunity. JOHNBAIT N WAIT Fort Myers Beach 239-466-8737Snook activity is high, with lots of sh taking live shrimp (on a jighead or oat, depending on depth) or a variety of arti cials. Sheepshead are hungry on the Coral Creek and Placida piers, and theyre also getting some mangrove snapper Tarpon are feeding in Placida pre-dawn. Trout are doing well around Devil sh Key and in Bull and Turtle bays. Pompano are around but scattered. At 16 to 18 miles, weve been seeing some good lane and vermilion snapper Out deeper, there are mangroves and yellowtails and past 28 there have been some decent keeper red grouper Little tunny reports are good, but were still waiting for king sh Whidden and Cat sh creeks have had lots of rat red sh along with a few larger ones. Shrimp, Gulp soft plastic and walk-the-dog topwaters are all catching. Red sh and snook are showing up well on the east side. Trout action has been good around Matlacha. Placida anglers have been reporting some decent pompano Lemon Bay has had a mixed bag of sh, but also some nasty water around Stump Pass. In the fresh water, bass are just getting into their pre-spawn mode and were starting to see a few crappie gathering up on deeper cover. Theres still spotty red tide o the beaches, but cooler water seems to have slowed its growth. Were hoping for more wintery winds to blow it out. Clean water in the nearshore Gulf and the passes has been holding big schools of lady sh jacks and Spanish mackerel Let the birds guide you. Snook and smaller red sh plus the occasional pompano and ounder are turning up on the mangrove shorelines and grass ats all around the Harbor. Some monster ladysh have been on bait from Cape Haze to Boca Grande. Tarpon are still in the 20-foot holes and in Boca Grande Pass. Black drum and mangrove snapper are in the PGI and Port Charlotte canals. Spanish mackerel and king sh are very good from 3 to 20 miles. Most of the kings are 10 to 15 pounds; there are some larger ones at 25 to 30 miles. A few cobia are popping up on the wrecks. Reefs from 10 to 20 miles are producing a mixed bag of snapper Red grouper are in 75 to 105 feet. There are a lot of trout on the east side from Pirate Harbor down to Burnt Store and in the mouth of Matlacha Pass around Indian Fields. The on-and-o overcast and light breeze will make for a cool day on the water. The topwater bite should be pretty good over the grass ats and potholes. Soak a live shrimp in the potholes of Bull Bay and Pine Island Sound for red sh snook (both catch and release), trout and maybe a ounder Grass edges that come just o the bushes should provide a few sight casting opportunities. Red grouper are good on hard bottom starting at about 60 feet. Sardines, squid and thread ns are all are catching. Decent lane snapper and grunts are in the same areas taking cut squid. For mangrove and gags try ledges in 50 to 65 feet with live pin sh or whitebait. Fish around the dock pilings with li