Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Florence Towell Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NE WSP AP ER SINCE 1919 H IG H LANDS N EWS S UN VOL. 99 | NO. 89 | $1.00 Friday, March 30, 2018 Classifieds..... ................................ B6-8 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News Wire SEBRING Sebring Soda Festival has rolled out promotions to help build the upcoming two-day event into something bigger, especially for lucky winners. Those who share todays Sebring Soda Festival Facebook post Friday, March 30 will get entered to win 40 soda tastings at the daytime event April 7, two tickets to the Pop & Fizz Cocktail Tasting & Pairing Party that night and an overnight stay at a lakeside hotel. The event also has discount promotions through local media Facebook pages or through shared Facebook posts, said Liz Barber, president/CEO of Greater Sebring Chamber of Commerce. To take advantage of the big drawing on the weekend stay, however, Facebook users must share the post directly from the Sebring Soda Festival event page. Barber is organizing the event along with Tourist Development Council Marketing Consultant Casey Wohl Hartt and Jeff Kennedy, co-owner of Sebring Soda and Ice Cream Works who holds Soda Fest offers chance at weekend hotel stayBy PHIL ATTINGERSTAFF WRITER Wayfinding project temporarily halted againSEBRING In downtown Sebring, there are signs pointing people to population destinations. But, on some of those signs, wording is becoming increasingly faded. For more than four years, the Community Redevelopment Agency has been trying to complete a waynding project that would replace the aging directional signs. But with recent events, it appears that will happen later rather than sooner. Earlier this week, the CRA board voted to terminate its $391,305.26 contract with Safety Systems Barricades Corp. of Miami to build and install new directional signs. The project would have been completed in ve phases. We need to cut our losses, CRA director Kristie Vazquez said. In the eight months since the CRA board accepted Safety Systems bid, very little has been accomplished, Vazquez said. The project includes three pre-construction phases where Safety Systems submits drawings, samples of materials and other information, she said. As of this week, she said, they had not completed one of the pre-construction phases. The CRA expects that the signs will be decorative, sturdy and durable, she said. What the CRA decided it wanted was determined during the design phase, she said. But Safety System, despite being aware of BY JAY MEISELSTAFF WRITERLAKE PLACID Traversing the railroad tracks on Lake Drive East can be a teeth-jarring experience. The approach to the tracks resembles a ski jump rather than a railroad crossing. The ruts are enough to make motorists wonder if they have left car parts behind. Besides the risk of becoming airborne, there is a far more serious danger to pedestrians, including children who walk to and from school. Town Administrator Phil Williams is applying for a grant to pay for repairs at the crossing near the Marquata Drive intersection. This section of Lake Drive East is highly traveled and is also inordinately traveled by pedestrians because of Town fights for sidewalk, RR improvementsBy KIM LEATHERMANSTAFF WRITERSEBRING A drive down U.S. 27 in Highlands County will probably yield a glimpse of state inmates working along the road. It is a common sight to see the prisoners mowing medians, picking up litter and weed whacking under the supervision of armed guards and Florida Department of Transportation employees. The work programs let inmates out of their connement for a period of time and saves taxpayers money $16.9 million last year alone. The Department of Corrections calls these FDOT groups work squads. According to DOC Press Secretary Ashley Cook, the squads consist of ve to 10 men who perform a variety of chores such as painting, cleaning up state forests, roadwork on county and city streets, and storm clean up. In general, DOT work squads perform roadway and right-of-way work to help maintain the states highway system, Cook said. In the event of a natural disaster, such as hurricanes and severe storms, these work squads may be called upon by DOT to assist with clean up and repair. The inmates who are chosen are considered very low risk to the safety of civilians, guards and for escape. Cook said they usually have very little time left on their sentences, are minimum or community custody inmates, and have a good track record of good behavior while they have been incarcerated. The work assignments vary by the squad. The inmates do not receive pay; their incentive is to get out of prison for the day. FDOT spokesman Zachary Burch said the prison is paid $10.65 per man hour. All around the county and state, the Department of Corrections contracts with the Florida Department of Transportation to provide unskilled labor, Burch said. It is a win-win situation because the inmates may learn new skills that they can use after they are released, and the taxpayers save money. The inmates allow the FDOT employees with a different skill set and higher pay to concentrate on other jobs too, he said. The prison where the inmates are from is responsible for any health or emergency bills that would be incurred through any accidents at job sites. Burch and Cook were not aware of any past incidents. When Cook was asked about prisoners escaping, she had to look it up. In scal year 2016/2017 there were three inmates that left their assigned work squads without authorization from staff, Cook said. The three were recaptured within hours. Since 2011, escapes within the departments custody has decreased 74 percent.Working inmatesBy KIM LEATHERMANSTAFF WRITERSaving resources a win-win for inmates and county Looking for your dream home?Check out the March edition of Welcome Home Heartland inside todays paper. COURTESY PHOTOThis aerial photo shows the lack of sidewalks along Lake Drive East at the railroad crossing near Marquata Drive. CROSSING | 6 KIM LEATHERMAN/STAFFThis work squad was working in Highlands County. They were working on U.S. 98 east. COURTESY PHOTOThis work squad was seen working as they cleaned up from Hurricane Irma. JAY MEISEL/STAFF The Community Redevelopment Agency has been working for more than four years to replace aging downtown directional signs like this one in downtown Sebring.PROJECT | 6 FESTIVAL | 6

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, March 30, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com Phypers still at Tampa GeneralTractor-train wreck still under investigationLAKE PLACID „ Florida Highway Patrol has identi“ed the man injured in Wednesdays tractor-train wreck as Daniel H. Phypers, 74, of Happiness Farms. He was airlifted to Tampa General Hospital with serious injuries, FHP reports said. Danielle Daum, his daughter, said he was doing miraculously wellŽ after his Case International 9110 eightwheel tractor got hit by a train. We feel if he was going to be hit by a train that was the best vehicle to be in,Ž Daum said. He would have been in worse shape if hed been in a smaller tractor or his truck.Ž Daum said hes awake and alert. Doctors have not said he can come back home. He is very lucky, and we all know it,Ž Daum said, and were grateful for the support from community and friends.Ž Touted as the worlds largest commercial caladium farm, Happiness Farms is a fourth-generation family-owned business, Daum said, run by her father; her mother, Darlene Phypers; her, and her brother, Drew Phypers. Danny Phypers also has “ve grandchildren, Daum said. The two men on the train were not harmed, FHP reports. FHP still has the wreck under investigation. The wreck happened at 1:30 p.m., FHP reports, on a private gravel/shell driveway off Old State Road 8, approximately 1.1 miles north of Bear Point Lane. A CSX Transportation freight railway runs parallel to Old SR 8 at that point. Phypers, towing a 16-foot box blade, attempted to drive his tractor across the railway just as a southbound freight train reached the crossing: Hauling an estimated 2,700 tons of rock and going approximately 39 miles per hour, according to a Highlands County Sheriffs deputy on scene. The tractor got hit on the right front corner. FHP reports the impact knocked the tractor off the shell road, spinning it counter-clockwise as it went. It landed southeast of the crossing, facing east/northeast, with its front right wheels bent underneath the chassis, its drive shaft snapped and engine oil spilled over the right front tires.By PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFFamily and employees with Happiness Farms caladiums confer at the site where business owner Daniel Phypers survived a wreck between his Case International 9110 tractor and a southbound train Wednesday along Old State Road 8. AVON PARK „ A man is accused of setting three “res on wooded property off Basket Lake Road in Avon Park, according to a warrant af“davit released Thursday. Christian John Lamperti, 18, 1441 Inspiration Drive, Sebring, was arrested on Wednesday, March 28 and charged with malicious land burning. The af“davit said that Lamperti was seen riding a bicycle twice in the area of the “res on Jan. 17. When authorities questioned Lamperti, he initially denied having any involvement in setting the “res, the af“davit said. However, after authorities told him he was seen in that area, he told them that he accidentally set one of the “res while burning sticks and plastic, the warrant said. He also told authorities that he discarded the lighter after seeing law enforcement because he was scared. He denied being involved with the other “res, the af“davit said.Man charged with illegally burning landBy JAY MEISELSTAFF WRITER AVON PARK „ A rollover car accident at Camphor Street and U.S. 27 sent several people to the hospital Thursday afternoon. The wreck blocked two lanes of traf“c on southbound U.S. 27 for some time. Ida Keel was driving a rental Nissan Versa with her grandkids in the car. Keel is from Largo and was taking her two grandkids to Fort Myers to the Thomas Edison home and museum. I was driving south on U.S. 27,Ž Keel said. I only had half a seconds notice before I saw a truck in front of me.Ž Keel is not sure where Anthony Gutierrez was coming from. She guessed that he was coming from the intersection across U.S. 27, adjacent to McDonalds or he was turning left onto Camphor Street when their cars collided. The force of the impact had Keels Versa a crumple heap pointing west halfway between Camphor Street and U.S. 27. Guitierrezs Chevrolet Colorado LT landed on the drivers side with the nose pointing east. Gutierrez was taken by Highland County EMS to the hospital with injuries to his hand. An EMT told Keel that he would probably be taken to Tampa General Hospital for his injuries. Keels older granddaughter arrived on the scene and took the shaken family to a local hospital. Keels grandson had a visible lump and bruise on his forehead and Keel said her side hurt, saying she may be bruised from the airbags and side curtains that deployed. I think spring break is canceled,Ž Keel said. The kids want to go home. The driver came over to our car and said he was sorry.Ž Keel also said that the rental companys computers were down, so she had no print out available to see if she took the extra insurance. I sure hope I did,Ž she said. Highlands County Sheriffs deputies were on scene as well as the City of Avon Park Fire Department. An accident report was not available by press time Thursday. Car accident ruins spring breakBy KIM LEATHERMAN STAFF WRITER SEBRING STORE HOURS: MON, THURS, FRI, SAT 10-5 SUN 11-3 € CLOSED TUESDAY & WEDNESDAY FULL CUSTOM FRAMING DEPARTMENT € CUSTOM FRAMING € SHADOW BOXES € FLOATER FRAMES € GLASS/MATTE REPLACEMENT 2-MONTH SPECIAL! 15% OFF ON ALL PRE-PAID ORDERS S EB B R SEB B R SEB EB R YOUR LOCAL RADIO CONTROL HOBBY CENTER SEBRING 863-471-3200 4439 US Hwy 27S Central Florida Glass Plaza www.biglakehobbies.com OKEECHOBEE 863-357-3200 110 SW 14th St. Across from Seacoast Bank biglakehobbies@gmail.com2 locations! Sebring and Okeechobeeadno=3563791 adno=3563909

PAGE 3

Friday, March 30, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com Happy Easter! A Reason to Rejoice As we celebrate the miracle of our Saviors resurrection, wed like to share with you our sincere best wishes for a joyous and blessed Easter season. Since 1931Ž www.WellsMC.com adno=3558405

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, March 30, 2018 www.highlandsnewssun.com AVON PARK „ It was trench warfare on land, biplane fighters in the skies and U-boats in the seas „ it was World War I, which was being studied by Parkview Prep Academy. The fourth-graders created battlefields, military training camps and airfields, in displays with plastic toy army men and biplanes fashioned from painted clothespins with colored construction paper for the wings and tail. Fourth-grader Patrick Russell pointed out the trenches in the display he made with two of his classmates, Kahle Bruce and Cooper Haag. It shows the planes crashing and a secret hideout, he said. Bruce said the soldiers would hide in the trenches and surprise attack when the enemy approaches. Most of the student displays listed the actual conflict or scene that was being depicted such as Germany attacking Belgium, 1914, WW I,Ž German Air Strip, 2015, WW I and Poland, WW I.Ž Fifth-grader Joshua Kirchner created a depiction of a British Airfield circa 1918. Some of the fifth-graders focused on making military displays related to World War II, including one marked as a German Air Base from Nov. 15, 1941. Along with trench warfare, World War I is known for chemical warfare so the students used construction paper to make chemical protection masks. On Wednesday, Sebring winter resident Don Sigmund, from Cedarberg, Wisconsin, told students about his experiences growing up in America during World War II. The 86-year-old Marine veteran, who served in Korea from 1952 to 1954, was 10 years old when the Japanese attacked the Pearl Harbor U.S. Naval Base. Sigmund spoke of the rationing during the wartime and earning a dollar a day by working 10 hours for 10 cents an hour and riding his bike seven miles each way to where he worked.Students study the World WarsBy MARC VALEROSTAFF WRITER COURTESY PHOTOKorean War veteran Don Sigmund with the fourthand fth-grade students Wednesday at Parkview Prep Academy. MARC VALERO/STAFFParkview Prep Academy fourth-grader Janely Ayala is seen here with a gas mask and battleeld display she created for the study of World War I. SMARTER 5 THINGS That Will Make You 1. Fire”ies are nocturnal members of Lampyridae, which in Greek means to shine,Ž a family of winged beetles. 2. Fire”ies are probably one of the more popular type of bioluminescent species. Most of their bioluminescent peers live in the ocean. 3. Fire”ies arent just abundant in the eastern states, the west has them as well, they just dont light up over there. 4. When it was “rst discovered, the only way to obtain the chemical luciferase was to extract it from “re”ies themselves. Luciferase is used in scienti“c research for food safety testing and some forensic tests. 5. Fire”ies lights are the most ef“cient lights in the world. One-hundred percent of the energy created is emitted through the light. Source: ecowatch.com EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3553588 2018 Miracle-Ear, Inc. 16390ROPALocation Name 1Address Line 1 Address Line 2000-000-0000www.URL.comLocation Name 2Address Line 1 Address Line 2000-000-0000www.URL.comLocation Name 3Address Line 1 Address Line 2000-000-0000www.URL.comLocation Name 4Address Line 1 Address Line 2000-000-0000www.URL.comLocation Name 5Address Line 1 Address Line 2000-000-0000www.URL.comLocation Name 6Address Line 1 Address Line 2000-000-0000www.URL.com Introducing our best TECHNOLOGY EVER. Call Now to Schedule Your FREE Hearing Evaluation From an Industry Leader in Hearing Solutions. Our most natural sound quality.With 60% more processing power,1 GENIUS’ 3.0 technology delivers listening so realistic and natural, you might just forget you have hearing aids in your ears.Lifes better when youre more connected. Enjoy telephone conversations, music and television in high quality sound, streamed directly to your GENIUS’ 3.0 hearing aids.Endless options to “t your lifestyle. Miracle-Ear hearing aids come in a variety of sizes and styles, from the nearly invisible to the super powerful, the combinations and possibilities are endless.1As compared to previous Miracle-Ear models. He aring aids do not restore natural hearing. Individual experiences vary depending on severity of hearing loss, accuracy of evaluation, proper “t and ability to adapt to ampli“cation. *Not valid on Audiotone Pro. **If you are not completely satis“ed, the aids may be returned for a full refund within 30 days of the completion of “tting, in s atisfactory condition. Our hearing test and video otoscopic inspection are always free. Hearing test is an audiometric test to determine proper ampli“ cation needs only. These are not medical exams or diagnoses nor are they intended to replace a physicians care. If you suspect a medical problem, please seek treatment from your doctor. Not valid with any other discount or offer. Does not apply to prior purchases. See store for details. The Bluetooth word mark and logos are registered trademarks owned by Bluetooth SIG, Inc., and any use of such marks by Miracle-Ear is under license. Other trademarks and trade names are those of their respective owners. Apple and iPhone are registered trademarks of Apple Inc. Apple App Store is a trademark of Apple Inc. buy one, get one50%offSpecial offer applies to purchase of ME-1, ME-2, ME-3 & ME-4 Solutions. 50% discount applies only when first aid is purchased at the regular list price. Valid at participating Miracle-Ear locations only. Not valid with any other discount or offer. Not valid on previous purchases. OFFER EXPIRES XX/XX/XX. SAVE ON OUR FULL LINE OF DIGITAL HEARING SOLUTIONS. Take advantage of this limited-time offer! Call to Schedule yourFREE HEARING EVALUATION TODAY!€ 3 Year Warranty*€ Lifetime Of Aftercare € 30 Day Money Back Guarantee**Why Miracle-Ear? OFFER EXPIRES 3/31/2018. SEBRING LAKESHORE MALL (863) 382-7771 BRADENTON (941) 752-3300 SARASOTA NORTH (941) 359-8400 SARASOTA SOUTH (941) 921-2121 adno=3564777 Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 (863) 385-1546DIRECT CREMATION $850 We CareŽ Tyrone Dowden, LFD. Locally owned & operatedadno=3556150

PAGE 5

Friday, March 30, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Lette rs 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 telepho ne number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters 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 i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Lets really make America greatŽ againThe anguish over what to do about mass shooting has reached us all. Now is the time to use the Kepner Tregoe decision method, used by major companies worldwide. It is a problem-solving strategy that compares the problem of something that is not working to some things that are working. Mass shootings here in the U.S.Ž with Mass shootings elsewhereŽ. To “x any problem, we look at what is broken and compare it to other same things that are working well. First, identify the root cause. In this case it would be mass shooting. Not just school shooting, but mass shooting. What is the root cause? Many say its kids under 21 getting their hands on these AK 15s but we know both tobacco and alcohol are sold to these minors by older friends. Can it be mentally disturbed persons? Does the U.S. have more mental disturbed persons per capita that other civilized countries? Check it out and this is not the case. Lets go back to the single problem we are trying to solve: preventing mass shootings. It doesnt move toward a solution to say more people are killed each day by distracted driving, speeding or drunk driving. Many countries have huge penalties for distracted driving where it is illegal, for speeding they have speed averaging cameras. But, that is not the problem we are going to address. Its mass shootings and several problem solvers around the table will cloud the issue by saying knifes kill more people then guns. Maybe, but that is not the problem at hand. Congress, trying to appease, will talk about limiting the sales to minors, which we mentioned above, or arming the teachers. Thats like bringing a knife to a gun“ght. So the madman walks into the school and sprays 30 bullets in 10 seconds, already the teacher had been hit and too late for her concealed pistol to come out. Insert another 30-round magazine. Another solution to come out with is to make schools like maximum security prisons complete with armed guards with full automatic ri”es. This will cost about 1,000,000 per county, or for the 3,000-plus counties in the U.S. There would be enough money to outspend the political donations than the NRA can afford. Then change would happen, maybe. Could the root cause be automatic ri”es designed for troops in battle, being in the hands of guy/gals with the Second Amendment in mind? When that was written it was one shot per minute, tough to get a mass shooting going. Now it seems like overkill to protect yourself with an assault ri”e, almost any other civilized country does not have this need. If there is, name two. Meanwhile, federal law requires duck hunters to have only have three shells loaded while duck hunting, giving ducks more protection than citizens. And only six bullets for deer hunting. Kind of safe for mass shootings, of ducks and deers. #nomoremasspeopleshootings They are taking swings and teeter-totters out of playgrounds to protect the children from harm. Everyone is limited to three shells for ducks. Cant we then do something about assault ri”es? Such as have Congress to pay $2,000 per assault ri”e and weld them all together in a giant monument, maybe placed by the Statue of Liberty as a sign that we are free and want to live without fear. There are other incentives for elimination, such as the U.S. Federal Law for Copyright Infringement of $250,000 and “ve years in jail or the same for unlawfully accessing a U.S. Post Mail box. Politicians just need to quit getting 30 million donations and discounts from the NRA. But that is another Kepner Tregoe study.William Morrison SebringYOUR VIEW The time has come to address the elephant in the room, the pink elephant: Grayce McCoy. If you are a long-time Sebring resident, you dont even need to hear her last name, just GrayceŽ will suf“ce. It was pronounced Gracee.Ž In fact, just her “rst name conjures up very distinct pink imagesƒ everything from her Cadillac, to her short-shorts, her pets, her real estate signs and her favorite color roses. Grayce was a once-in-alifetime character. Larger than life. Head turning. Whisper creating. An in your face,Ž strong woman. For those who came after our infamous Grayce, heres a little history: Grayce McCoy owned a real estate company on the Circle in downtown Sebring, a very successful real estate company. Her property signs were bubble gum pink and black. She drove her clients from property to property in her equally pink Cadillac, convertible, of course. The interior was white. I can see Grayce behind the wheel: oversized, rhinestone-rimmed round sunglasses, white hair piled high, sun-tanned, weathered skin proudly on display through her halter top and shorts (well, maybe she didnt wear those things while showing homes, but its my vision), and always, in heels. Im sure she must have worn pink nail polish and lipstick. I imagine the conversations were as much about her as they were about the properties she was showing. Yes, Grayce was a character. She was a trail blazer. In a time where modesty was the norm, Grayce was anything but modest. Grayce was in her late 60s or early 70s during this ”amboyant period that I am recalling. Not a spring chicken. No matter. Grayce colored the fur of her pet poodle and her catŽ (I think it was a bobcat or puma) pink. Not something that would be accepted today. Either I am becoming trans“xed with pink or I remember that her house was also pink. Now enters the ”orist related link: I was a teenager when Grayce lived in her pink house on Lake Jackson. I was a teen ”orist delivery person. I delivered to Grayces house. Suf“ce it to say that I never knew what I would encounter when ringing her doorbell, or who would greet me. I frequently brought ”owers to her house ƒ not sure if they were apology ”owers from a boyfriend, or celebratory ”owers for a great real estate deal, but I brought lots and lots of ”owers. I always encountered someone other than Grayce and as I peeked inside, the house felt very much alive. She lived large. I never knew her personally, only from a ”orist delivery persons perspective, and observing her around town. Im sure many others have distinct memories that theyll probably never share. As with thousands of others who gifted us with their undeniable presence, Grayce became a character that will not soon be forgotten. You cant speak her name without someone getting a little glimmer in their eye and perhaps a giggle here and there. Oh Grayce, the legacy you left! Whew. Pink Power began with Grayce. Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Pink Power began with Grayce McCoy Ladonna RodriguezWHERE LIFE BLOOMS SEBRING NEWS FILE PHOTOYou cant tell it here, but Gracye McCoy colored the fur of her pet poodle and her catŽ (a bobcat or puma) pink. Not something that would be accepted today. The devastating problem of drug addiction and the need for drug treatment programs and reform of criminal justice policies is all too real. Underlying all is the question: Why, exactly, should we care about individuals who make poor, self-destructive choices? We would suggest a few reasons. In the interest of public safety, this country has engaged in a so-called War on Drugs,Ž an epic declared nearly 50 years ago. We have more de“ned criminal offenses, tougher penalties, longer sentences, more police, more jails and more people behind bars. Are we winning the war? Hardly. Individuals are still hobbled by addiction. Individuals are dying. Families are being devastated. Communities are weakened. Society is burdened socially and economically. Why not try other tactics, then? First, we need to acknowledge the causes of addiction, an insidious physical and psychological dependency that drives destructive behavior. Dif“cult as the concept may be to fully comprehend, medical professionals liken it to a disease. We understand that some people begin smoking cigarettes and “nd themselves unable to quit, although they know better. For some, alcohol becomes a habit. Others take drugs to relieve pain or simply for pleasure. It happens and, despite our best wishes, it likely will continue to happen. In real life, just saying noŽ simply wont make it so. Some must be put in jail. But, in this society, the goal of rehabilitation should accompany punishment. It is a pragmatic goal, because jail is extremely expensive. And over time weve learned the punitive strategy, lacking adequate treatment services, does not effectively address underlying problems or bend the curve of rising costs. For instance, Sarasota County Sheriff Tom Knight last year warned the cost of new jail space to accommodate rising incarceration numbers „ much of it involving drug crimes „ might be in the neighborhood of $80 million. That, just for a building and equipment. Instead, he recommended a community-wide strategic plan to address drug addictionŽ that includes some form of inpatient drug treatment programs, as well as inmate jail programs. Thats not free, but its cheaper than jail,Ž he said. Again, pragmatic. And, we believe, correct. The promise is that, over the long run, targeted treatment programs can better address the causes of drug use and drug addiction. The hope is to break the destructive cycle. Medical professionals agree this is so; increasingly, the nations law enforcement community „ including conservative Republicans like Knight and Charlotte County Sheriff Bill Prummell „ also agree. We need only look at the rising costs of incarceration and the continuing round-robin of recidivism among the drug-addicted community to recognize the need for a better approach. Those are not the only costs associated with drug addiction. There are personal costs to victims in burglaries and robberies and the impact on business owners. In our view, a more targeted approach to treatment makes the most sense „ for addicts, their families and society. It makes sense for individuals and for the public, economically and socially. Finally, we feel an enlightened society is morally bound to this pragmatic, compassionate approach. Why is that? In a democratic society, public policy is an expression of moral values. We do not all hold the same speci“c religious views, but we do accept broad, common moral values: All are created equal; all have human rights to life, liberty and the pursuit of happiness (however we de“ne that). Etc. America has a long and “ne tradition of giving people a short-term hand up, if not a long-term handout. It de“nes us as a country. Programs that help drug users break the habit „ services that address the complex medical problems of dependency „ exemplify the hand-up, can-do American spirit. We can do, and we should do better. We have a moral imperative toward compassion, an obligation to help our fellow citizens. Helping individuals, in turn, helps society ”ourish. We also believe our lives are de“ned „ at the end of the day or the end of our lives „ not by what we do for ourselves but what weve done for others. It gives our own lives meaning; it de“nes a healthy society. This approach is not only the most effective thing we might do, but it is the right thing to do. „ Sun NewspapersCompassion, common sense drives drug treatment

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, March 30, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. children walking to schools (elementary, middle and high) that are just 300 yards to the west of the crossing. While there are sidewalks on the approach to the crossing, they stop abruptly on both the north and south sides of the crossing. This leaves students and other pedestrians with about 220 feet of walking on the side of the road without any type of traf“c control before they reach another sidewalk. The crossing is owned by South Central Florida Express Inc., which has recently entered into a partnership with the town to try and get the repair project funded. Benjamin Martinez, manager of Maintenance of Way with South Central Florida Express, Inc., wrote a letter of support to the town that will be included in the FDOT Small County Outreach Program grant application. Superintendent of Schools Brenda Longshore and Highlands County Engineer Clinton Howerton have also written letters that Williams hopes will strengthen the grant proposal. Florida State Statute 1011.68 prohibits most of the towns children from riding the bus because of their proximity to the schools. This creates a situation where many children who live to the east of the tracks have to walk over the railroad crossing to get to the schools. Other factors that should strengthen the grants merit include the schools are very close to the dangerous sidewalks and crossing, and the schools are also hurricane shelters. Lake Drive East is also an entrance to and from the subdivision of Placid Lakes. According to the countys Planning Department, the neighborhood adds a potential of 4,626 people to the roadways. The population in Lake Placid town limits is 2,200. On Friday, March 23 Lake Placid Horticulture and Sidewalks Supervisor Danny Lamarre counted the cars and pedestrians in that crossed per the railroad crossing. The morning was dark and I saw unescorted children walk over the railroad crossing,Ž Lamarre said. Lamarre counted only cars that contained children in them that traversed the railroad crossing. He reported from 6:30 a.m. to 8:30 a.m., 15 school-aged kids competed with 567 vehicles for space crossing the tracks.Ž On the same day, Lamarre counted the afternoon cars and kids using the same criteria. Between the hours of 2:30-4:30, 486 vehicles crossed the tracked, 24 students and 11 buses crossed. Ž There is no of“cialŽ school zone at the corner of Marquata Drive and Lake Drive East, therefore there are no markings, ”ashing lights or 20 mph limitations. There is no crossing guard near this well-traveled intersection. The grant that Williams is seeking would be just over $109,000. The design aspect is $4,400 with the construction fees of $104,829.CROSSINGFROM PAGE 1 that, has made multiple requests for changes in materials, Vazquez said. Those changes would save money for Safety Systems, but not provide the product the CRA was seeking, she said. We are not going to sacri“ce the structural (quality of the directional signs)Ž to save them money, she said. This is the second time the CRA has terminated a contract with a company to build signs. Last year, the CRA terminated its contract with Creative Sign Designs of Tampa, after the company requested an additional $64,000 to complete the project. In going forward after the recent termination, Vazquez said, she wants to determine whether the CRA has budgeted enough money for the project. After that determination is made, the CRA will choose another company to build and install new directional signs.PROJECTFROM PAGE 1 credit for having suggested the idea, based on other events out of state. We knew it would be a large undertaking,Ž Hartt said, praising Barber for bringing in vendors, partners and donors. VisitSebring.com has tasting tickets for sale for the event: Eight tastings for $5, 16 for $10 or 40 for $20. Hartt said as participants use up their tastings, Soda Fest organizers ask them to write their names and contact information on the back, along with their vote for which soda they liked the best. The best soda will receive the Peoples Choice Award, Barber said, and each participant in that survey will be entered in a random drawing for a VIP package for next years event. For her part, Hartt said she has been pushing the event in print, online and broadcast media, including a blind tasting test on a television morning show. Hartt said the “ve-minute segment of hosts trying to guess what sodas they were drinking caused a stir at Sebring Soda Works, 201 Circle Park Drive in downtown Sebring. Another promotion includes a coloring contest, for kids ages 10 and under, but entries have to be submitted by tomorrow „ Saturday, March 31. Soda-themed coloring sheets are available at Childrens Museum of the Highlands in Lakeshore Mall, the Greater Sebring Chamber of Commerce at 227 U.S. 27 in Sebring or at www.tinyurl.com/ sodafestcoloring. They need to be turned in at the museum or chamber. Age categories are children 3 years and under, 4-6 years and 7-10 years. Winners in each age category will receive a family pass for four to the Childrens Museum and a $20 gift certi“cate to Sebring Soda & Ice Cream Works. Finalists in each age group will be announced at the Soda Festival on April 7 and displayed in the Kids Zone at the Soda Festival. Originally a one-day event, the Soda Fest added another day with the Sebring Community Redevelopment Agencys sponsorship of a free Rockin 50s Block PartyŽ from 5-8 p.m. April 6 on the Circle in downtown Sebring. The free daytime Soda Festival runs from 10 a.m. to 5 p.m. April 7. It will include a show and shineŽ car show „ displays with no judging „ from 1-4 p.m. Participants can show their classic cars as early as 10 a.m., if they enter from North Ridgewood Drive. All that will be followed by the tickets-only Pairing Party from 6-9 p.m. at Jack Stroup Civic Center at Sebrings Allen C. Altvater Cultural Center. To participate, buy tickets or gather more details about any part of the event, visit sebringfodafest.org or call the Greater Sebring Chamber of Commerce at 863-3858448. Those interested in the car show can also email SebringCruise@ gmail.com.FESTIVALFROM PAGE 1 adno=3553244

PAGE 7

Friday, March 30, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSGrahovec rising to the topHas success in return to Continental Tire Challenge A six-year absence from the IMSA Continental Tire SportsCar Challenge appears to have had no effect on Toby Grahovec. In fact, one would have to look back an additional “ve years for Grahovecs most recent full-season campaign in the series, which came in the Street Tuner (ST) class in 2007. Now in the dual role of Team Manager and co-driver of the No. 26 Classic BMW / Vess Energy Group BMW M4 GT4, Grahovec described how the M4 GT4s unveil in July 2017 was the catalyst for his return to the series. With BMW coming out with the M4 GT4 car, it was the perfect opportunity for us to come back to IMSA since were associated with Classic BMW (based in Plano, Texas), one of the biggest BMW dealerships in the U.S.,Ž Grahovec said. We are one of the main dealers for BMW Motorsports, so it was a perfect opportunity for us to come back and promote the product and sell the product.Ž Two races into the 2018 Continental Tire Challenge season, Grahovec and his team are showing just how strong the M4 GT4 is. Driving with Mike Vess and Jason Hart, Grahovec landed a fourth-place “nish at Januarys BMW Endurance Challenge at Daytona and followed that with a runner-up “nish at the Alan Jay Automotive Network 120 two weeks ago alongside Jayson Clunie at Sebring. The consecutive top-“ve “nishes have put the Texan second in the Grand Sport (GS) class standings, close behind defending champion Dillon Machavern and his co-driver and series veteran Spencer Pumpelly. The season so far has been awesome,Ž said Grahovec. You always plan to be up front, but to be “ve points out of “rst is really awesome after the “rst two events. We had a great run at Daytona, “nished fourth, and came back at Sebring. I thought we had a good shot after the pit stop in the battle for the lead, so that was pretty awesome to “nish second there.Ž Grahovec is no stranger to running up front, having won the 2016 World Challenge Touring Car Championship, two SCCA National Championships and “nishing runner-up in the 2006 U.S. Touring Car Championship.Special to Highlands News-Sun IMSA PHOTOToby Grahovec is the team manager and co-driver of the No. 26 Classic BMW/Vess Energy Group BMW M4 GT4 in the Continental Tire SportsCar Challenge. IMSA | 8On the last week of the season, VFW 4300 had one of there biggest days of the year with nine inside-the-park home runs. Norm Grumms (leading hitter for the VFW with a batting average of .776) had three home runs, Don Lariviere belted two homers, while Don Cunningham, J.C. (Choo Choo) Brown, Alex Gray, Bill Cirillo and Ted Grif“th all had solo blasts. Marv Knutilla went 3 for 3 at the plate and John Kloet was the winning pitcher in VFWs 24-21 over Royal Palms. Royal Palms had a big day from Fred Richardson who had “ve hits and four RBIs, including a home run, triple and a double. John Miller followed with four hits, including a triple and a pair of two-baggers. Gary Tankersley smacked “ve hits and Ken Elston had three hits, including a double. Ed Lindberg and Boots Dasovic bashed four hits apiece and Pete Matthews added a pair of base hits and a walk to the scoring. Alan-Jay had a bye and will wind up in second place The season “nale had VFW 4300 over Hines Sporting Goods by a score of 33-11. Four-hit games were Chet Johnson (home run), Don Cunningham (home run), JC Brown, Bill Cirillo (home run) and Fred Richardson. The Losing Hines Sporting Goods had a big day from Jerry Kaufman, Bill Scrase, Orv Matthews and Dale Baughman. The “nal season standings are VFW 16-2, Alan-Jay 11-6, Royal Palms 10-7, Hines Sporting Goods 3-14 and Buttonwood Bay “nished at 2-15. The Highland Senior League would like to thank our sponsors and Highlands News-Sun for there assistance and coverage of the league and helping to make this a very successful year.Season wraps up for 70s softball leagueSpecial to Highlands News-Sun Team Selkirk earns multiple victoriesPlayers excel at pickleball tournamentSelkirk Sport, a leading manufacturer of high performance Pickleball paddles, announced that Team Selkirk members, Ty McGuf“n the defending National Champion and professional tennis player Kaitlyn Christian who acted as Emma Stones tennis double in the “lm Battle of the SexesŽ both captured victories at The Lakes Spring Fling Pickleball Tournament over the weekend at the Lakes Country Club in Palm Desert, CA. McGuf“n, the top ranked player in the world captured the mens singles 5.0 Division, while Christian, a newcomer to the professional pickleball circuit captured the womens singles 5.0 division. Both players were equipped Selkirk Sports innovative AMPED Series Pickleball Paddles, which are currently used by many top professional players around the world. Each respective model features Selkirk Sports proprietary FiberFlex Fiberglass face and X5 Polypropylene core technology, offering enhanced performance capabilities for todays professional and advanced Pickleball players. Team Selkirk Special to Highlands News-Sun COURTESY PHOTOSelkirk Sport players won multiple titles at the Pickleball tournament in California over the weekend.PICKLE | 8Blue Streaks club WildcatsSebring hammers Hardee in baseball JIM TAYLOR/CORRESPONDENTSebrings Mike Warner drove in three runs, including two on this double in the rst inning against the Hardee Wildcats on Tuesd ay night. SEBRING … The Sebring Blue Streaks baseball team rebounded from a loss to the Avon Park Red Devils in the seventh inning on Monday to soundly beat the Hardee Wildcats by a score of 10-2 on Tuesday night at Firemens Field. The win improved Sebring to 5-8 on the season and the Blue Streaks have won four of their last six games. The loss drops the Wildcats to 7-5. We fell behind early, but we did not get down on ourselves,Ž said Sebring Head Coach Jasone DeWitt. We responded quickly, hit the ball well, played solid defense and had an outstanding pitching effort from Damian Lusby and our relievers.Ž The Wildcats were able to get to Lusby as two base hits and an error accounted for Hardees two runs in the top of the “rst inning. After that, Lusby settled into a groove, holding the Wildcats scoreless over the next four innings while allowing only one base hit. The Blue Streaks replied with four runs in the bottom of the “rst inning on two base hits. Clint Patrick led off with a single, Hunter Martinez got hit by a pitch and Dayvon Terry walked to load the bases with no outs. Michael Warner drove in Patrick and Martinez with a double to tie the game at 2. Terry scored on a ground ball to second by Drew Morris and Bailey Bevis plated Warner with a sacri“ce ”y to left “eld as the Blue Streaks “nished the “rst inning with a 4-2 lead. Sebring loaded the bases again in the second inning with no outs. Sacri“ce ”y balls, both to center “eld, by Terry and Warner to each drive in a run made the score 6-2. Bailey capped off the scoring in the second inning with a double into left “eld that brought another run home as Sebring led 7-2 after 2 innings. The Blue Streaks added two more runs in the third inning as DJ Williams led off with a double down the left-“eld line. Singles by Terry and Morris each brought in a run as Sebrings lead swelled to 9-2 after three innings. Sebring added their “nal run of the game in the fourth inning off a single by Martinez to make the score 10-2. Lusby pitched “ve innings for the Blue Streaks, giving up two runs on three hits. Blayne Huter pitched the sixth inning and Jacob Regino tossed the seventh inning. Each Sebring hurler had scoreless and hitless innings in relief. Warner drove in three runs to lead the Blue Streaks while Martinez and Williams each scored three times. Martinez and Morris each had a pair of hits in the win. The Blue Streaks are back on the diamond on Tuesday with a road game against the Okeechobee Brahmans.By JIM TAYLORCORRESPONDENT Sebrings Damian Lusby pitched ve innings, giving up two runs on three hits to earn the win against the Hardee Wildcats.

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, March 30, 2018 www.highlandsnewssun.com But theres something about running up front in the Continental Tire Challenge that seems to be more meaningful, especially given the GS class staggering growth over the last two years. BMW is just one of seven manufacturers competing for the win in 2018 and the driver lineups range from newcomers to sports car legends. The “eld is probably one of the most competitive “elds in the U.S. for sure,Ž said Grahovec. I mean, theres people from all over the world, top drivers that have raced GT4 and GT3 cars for a while. Its pretty awesome to be able to go up against them and be competitive with them. I think a lot of it has to do with that we have a great engineering staff. Its de“nitely a team effort.Ž Legge Adds New MissionIn the run up to the 66th Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts, driver Katherine Legge unveiled plans to participate in a triathlon at Daytona International Speedway in December as part of an all-female team of triathletes known as Team LC.Ž The LCŽ stands for champion triathlete Leanda Cave, the “rst woman to win both the Ironman Triathlon and the Ironman 70.3 world championship in the same year. Cave founded Team LC in 2016 with the mission of empowering women through triathlon, and at Sebring, Legge was announced as one of the teams ambassadors. Legge participated in her “rst half-Ironman triathlon in late 2016. One of my main goals in life is empowering females through the STEM (Science, Technology, Engineering and Math) stuff that I do,Ž Legge said. When this came up, I thought, what better way to say You can do it. You can be a race car driver. You can be a triathlete. You can do whatever it is you set your mind to doing. The empowering women aspect of it really kind of grabbed me. Leanda is awesome and one of my heroes. Theres no way I could even be half as fast as her, but I will keep trying. Its a great way for me to keep motivated and keep focused, challenge myself and give myself some competition at the same time. Competition is what drives me if you hadnt noticed.Ž The Challenge Daytona triathlon is scheduled for December 8. Both the cycling and running course will use parts of the Daytona International Speedway racetrack, while the swimming portion will use Lake Lloyd in the speedways in“eld. For the cycling portion, Legge will use a carbon “ber racing bike built by Ventum. The bikes liveryŽ matches the scheme on the No. 86 Michael Shank Racing with Curb-Agajanian Acura NSX GT3 that Legge drives in the IMSA WeatherTech SportsCar Championship. After the Challenge Daytona, the bike will be auctioned off with proceeds bene“ting the Leanda Cave Foundation. The Foundation raises funds to help develop an all-woman triathlon team and mentor program that will empower women of all levels. Legge is one of approximately 30 athletes that are part of Team LC. Being surrounded by 30 really cool females who all have the same mindset that you have … girls need to see examples,Ž Legge said. If they see us doing it, then they are inspired to do it themselves.ŽIMSAFROM PAGE 7 IMSA PHOTOThe Continental SportsCar Challenge features three classes and 10 races at iconic venues on the 2018 racing schedule. tournament victories validate the performance attributes of our new and innovative AMPED Series paddle line,Ž said Rob Barnes, Product Manager, Selkirk Sport. Since capturing his “rst National Championship Ty has been playing at such a high level and to complement his outstanding performance, Kaitlyn has been making incredible strides as a top level newcomer to Pickleball.Ž The AMPED Series is a “rst-of-its kind, Made-inthe-USA line of paddles that combine revolutionary FiberFlex Fiberglass face technology, a patent-pending thicker X5 polypropylene core and a unibody design that promotes increased power, better ball control, and a larger sweetspot the most critical bene“ts to maximize performance for players of all levels. The FiberFlex face design establishes a new standard of face cushioning technology the ball feels like it stays on the face longer enabling players to generate more spin and manipulate their return with pinpoint accuracy. The materials used to construct the AMPED Series reduces the Torque Suppression (twisting) on off center hits, offering the perfect defense for taking the punch out of overhead slams. The engineering of the product also delivers a noticeable vibration reduction, promoting optimal comfort in all playing conditions. In addition to the multi-victory weekend, Team Selkirk member/ coach Morgan Evans, the Director of Pickleball and a Tennis Professional at Shadow Mountain Resort in Palm Desert, CA., enjoyed another victory from the sideline, serving as McGuf“ns coach. On the court, Evans “nished in 3rd place in the Mens Doubles 5.0 Division alongside partner Marcin Rozpedski.Selkirk Sport Founded in 2014, Selkirk Sport is born off a passion for sport, as well as the great western outdoor leisure lifestyle that was afforded to the Companys founders, Rob and Mike Barnes, along with their father Jim, who is Selkirks production manager, and Robs father-in-law, Russell Heistuman, a professional designer. Backed by the philosophy of always pushing the limits, Selkirk Sport is committed to manufacturing products that deliver the highest performance with unmatched quality and service. As part of their early success, Selkirk Sport was the very “rst Pickleball manufacturer to offer an unprecedented lifetime warranty on its high-performance products. And, to meet the demands of the games premier professionals, the Company developed low-pro“le edgeguards that are lightweight and extremely durable. In just three years, Selkirk Sport has become one of the industrys fastest growing companies, and their paddles are used by many of the games premier players, such as Ty McGuf“n, Morgan Evans, Tonja Major and a host of others who are premier players and national/ regional champions.PICKLEFROM PAGE 7 newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? 3750 U.S. HWY 27 NORTH, SUITE 2D, SEBRINGIn the Fairmount Cinema Square863-386-GOLF (4653) DEAL GOLF END OF SEASON SALE Thursday March 29 th Friday March 30 th and Saturday March 31 st 9:00 am 5:00 pm UP TO 75% OFFSuggested Retail on Mens & WomensCLOTHINGBRIDGESTONE GOLF BALLS B330, B330S, B330RX, B330RXS 2 DOZ $ 50 00BRIDGESTONE GOLF BALLS E5, E6, E7 2 DOZ $ 40 00WEDGES $ 20 00GRAPHITE SHAFTS!PUTTERS $ 25 00and upDRIVERS $ 20 00and upGOLF SHOES $ 20 00and upGOLF BAGS 20% OFFGOLF GLOVES 2 FOR $ 10 00 HYBRIDS & FAIRWAY WOODSstarting at $ 20 00 adno=3562392 $3600+ TAX$2900+ TAX Golf SundaysTwilight Golf After 2pm COUPON REQUIRED COUPON REQUIRED SEBRINGS BEST GOLF COURSES5223 Sun N Lake Blvd., Sebring863-385-4830 NU Hope Elder Care Services Golf Tournament THE PLAYER ADVANTAGE CARDMarch 31, 2018 € Shotgun Start 8:30am 4 person scramble € $70/player $280/4-player teamContact Laurie Murphy (863) 382-2134 or MurphyL@nuhope.orgFREE First Round 25% OFF Public Rate. Receive All Special Promotions offered. 10% OFF in the Golf Shop. Book Twilight Rate 30 min. early.Valid 11/1/17-10/31/18. Must present card at time of check in.$6995Join foradno=3550242 SM Presenting a reliable, energy ef“cient and quiet way to cool your space„no matter how much space you have. In addition to a traditional air conditioner, our Performance series line includes a compact unit for tighter installations. Both types can operate more quietly than most dishwashers and offer impressive SEER ratings. Some models in the Performance’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Kari, Daddy Kenny, Mama Freda, and LaDawn Easter Sunday 1983 Strolling Down Memory Lane adno=3557730

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, March 30, 2018 I was expecting the call, and when it did come I was driving. I was asked by Ti Windisch, staff writer for EAAs national magazine Sport AviationŽ to share some insights of ”ying clubs and local EAA chapters. We have formed the Heartland Flying Club a few years ago in cooperation and support of the mission of our local EAA Chapter 1240. I spent the next 20 minutes in the Home Depot parking lot chatting with Ti. There were the expected questions of; How did it start, why, how many are involved, what type of aircraft is used, how does it relate to the EAA chapter?Ž The last question was really the crux of it all. It is all about relationships and the mission of our EAA chapter 1240. 65 years ago, EAA founder Paul Poberezny said We Are: A community of passionate aviation enthusiasts that support and promote recreational aviation. Our Mission: To grow participation in aviation.Ž EAA chapter 1240 also has an emphasis in youth aviation education. The most effective way to accomplish the missionŽ is to develop community relationships that meet shared goals and interests. Our EAA Chapter 1240 is alive and active due to the community relationships that have been developed. Our community partners include the county school board, the Sebring Regional Airport, the local Workforce Board, 99s, Civil Air Patrol, businesses in the community, community youth groups just to name a few. The ”ying club is another participant in the cadre of community relationships. Flying clubs are not new and have been around for many years. As the cost of ”ying increased, a less expensive method of having access to a plane to ”y and has spurred even more interest in ”ying clubs. The size of the club could be a few members sharing the ownership and cost of an aircraft to clubs having over a 100 members and multiple aircraft. Some of the advantages are that you get to ”y an aircraft at a lower cost that renting time by time or owning it yourself and you get to be a part of a group of men and women that have a passion for ”ight and often bring a wide range of experience and skill to the club. You get to learn from others and in some cases ”y different aircraft. You will do fun things together and enhance your skills. To an EAA member, this sounds like a typical EAA chapter.Flying Clubs and EAA ChaptersBy JOHN ROUSCHFLIGHTLINES FlightlineJOHN ROUSCH CLUBS | 5 JOE GENTIli PHOTOWest wall of the Collection Room showing Archival boxes of data with 91 volumes of JNL eld notes above them.Ever since Richard Archbold founded his biological “eld station in 1941, continuous scienti“c exploration has been occurring in Highlands County, Florida. For more than 75 years, staff and visiting scientists at Archbold have worked towards understanding the life histories and ecology of the plants and animals that live here. This long history of exploration, study, and conservation fosters an awareness for the changes in the landscape of Highlands County that have occurred. The “rst Director of Research at Archbold, Dr. James N. Layne, understood the importance of a detailed ecological picture for wise management of natural lands. He came to Lake Placid in 1967 determined to establish long-term monitoring of local ”ora and fauna. He wrote in 1967, Many “eld projects will be conducted on a long-term basis with the objective of obtaining a better understanding of the biology of important species. In addition to their intrinsic value, such data will contribute to overall knowledge of the ecosystems represented.Ž He systematically accumulated detailed observations and data on many plants, animals and their habitats. A rigorous monitoring of a wide variety of species de“ned Dr. Laynes tenure while he worked at Archbold. Dr. Layne retired in 1994, but continued to work with Archbold research in an emeritus capacity. Beginning in 2011, and with the help and support of his family, Dr. Layne donated materials from his professional career, which are now a part of the Dr. James N. Layne Collection. According to Archbolds Special Collections Archivist Joe Gentili, These donations continued until Laynes death in 2017 and total over 50 archival boxes of materials. They represent a treasure trove of data and “eld notes on dozens of Florida species including Florida Mouse, Crested Caracara, Gopher Tortoise, Florida Panther, Indigo Snake and more. Also included are decades of notes and photographic slides he Ecological history of Highlands County ARCHBOLD BIOLOGICAL STATIONHISTORY | 2 Hydroponic gardening can change peoples perceptions of whats needed to grow vibrant plants. Rather than soil, all you may need for a hydroponic garden is water to grow a variety of healthy, strong plants. Although it seems like a futuristic concept, hydroponics or growing plants without soil actually dates back many centuries. The hanging Gardens of Babylon and The Floating Gardens of China are two of the earliest examples of hydroponics. According to Fullbloom Hydroponics, hydroponic gardening is a method of growing plants in a water-based, nutrient-rich solution. Instead of soil, roots are supported by an inert material, such as pellets, perlite, or vermiculite. Some people use coconut “ber, sand or gravel as well. The key is that the substance not supply any additional nutrition to the plant. In some instances, the roots grow in water alone. Hydroponics works so well because the person doing the gardening can directly control the nutrients, oxygen and light according to what the plant needs. A nutrition-based water delivery system delivers food to the roots in a highly soluble form, rather than the roots having to search through the soil and extract the same nutrients. Absorbing food with very little effort means the plant can divert its energy to growing and ”ower production. This method of nosoil growth can be used just about anywhere. Although it has not yet edged out traditional farming methods, hydroponics is gaining popularity among entrepreneurs and hobbyists. An added attraction to hydroponics is its ef“ciency. The gardening resource Maximum Yield says hydroponics is ideal where traditional farming is not an option, such as in large cities where there is little to no access to agriculturally amenable land. Hydroponics can even be merged with vertical farming methods, helping to save space and increase output. Hydroponic gardens can be placed anywhere there is access to water and natural or simulated sunlight. Empty warehouses, rooftops, old shipping containers, and much more can be turned into hydroponic garden locations with minimal effort. Scientists say that there can be drastic differences in growth rates and yield from hydroponic and soil plants. The group Greentrees Hydroponics says the growth rate for a hydroponic plant can be 30 to 50 percent faster than a soil plant grown under the same conditions. Environmentalists tout that hydroponic gardening is also bene“cial to the environment because the plants require considerably less water than those produced with soil gardening and require fewer pesticides or other amendments to thrive. Hobbyists looking to dabble in hydroponics Building a hydroponic gardenMETRO CREATIVE SERVICESA great alternative to soil METRO CREATIVE SERVICESHydroponic gardening can change peoples perceptions of whats needed to grow vibrant plants.GARDEN | 2 The American alligator is a conservation success story. Florida has a healthy and stable alligator population, which is estimated at 1.3 million alligators of every size. They are an important part of Floridas wetlands, but should be regarded with caution and respect. Alligators become more active and visible during spring when temperatures rise and their metabolism increases. Although serious injuries caused by alligators are rare in Florida, the Florida Fish and Wildlife Conservation Commission (FWC) recommends taking precautions when having fun in and around the water. Alligators inhabit all 67 counties in Florida and can be found anywhere there is standing water. Reduce the chances of con”icts with alligators by swimming only in designated swimming areas during daylight hours. Also keep pets on a leash and away from the water. Because alligators control their body temperature by basking in the sun, they may be easily observed. However, the FWC urges people to keep their distance if they see one. And never feed alligators because it is dangerous and illegal. The FWC places the highest priority on public safety and administers a Statewide Nuisance Alligator Program to address complaints concerning speci“c alligators. People concerned about an alligator should call the FWCs toll-free Nuisance Alligator Hotline at 866-FWCGATOR (392-4286). SNAP uses contracted nuisance alligator trappers throughout the state to remove alligators 4 feet in length or greater that are believed to pose a threat to people, pets or property. The FWC also works diligently to keep Floridians and visitors informed, including providing advice about Living with Alligators.Tips for living with alligatorsFLORIDA FISH WILDLIFERespect and stay away from reptiles FWC PHOTOThe American alligator is to be treated with caution and respect.

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, March 30, 2018 www.highlandsnewssun.com took of local habitats in Highlands County and the surrounding area.Ž Data on how habitats change over time can inform conservation and land management decisions. According to Gentili, Using Dr. Laynes material, a more complete picture can be built of how conditions have changed on the ground, day by day, and year by year. One interesting example is a series of documents dedicated to how road traf“c contributed to the deaths of birds, mammals, and herptiles. We can use his data to get a snapshot of mortality rates in Highlands County before it became more populous and highways more numerous.Ž Using Dr. Laynes “eld notes and data one can also see an emerging picture of our evolving understanding of “re and its role in Florida ecology. In the late 1960s, when he began his studies, the role of “re in scrub ecosystems was poorly understood. Now, thanks in part to his collaboration with Dr. Warren Abrahamson and other research at Archbold, we have a good understanding of the vital necessity for “re in maintaining healthy ecosystems, especially for many threatened and endangered plants and animals. Dr. Layne documented Highlands Countys ”ora and fauna for more than forty years. His accumulated wealth of information is being utilized to form a better understanding of how this area changed over the course of the 20th century. The myriad data contained in the Layne Collection are under active archival care and are open for use by Archbold staff and visiting researchers. Most materials have been cataloged and described to allow for easier searching, and more archival work is planned. The James N. Collection is housed in a room in the Archbold Annex. In the years to come this important and unique look at Highlands County will continue to inform the work of scientists trying to preserve the natural beauty of this region of Florida. HISTORYFROM PAGE 1 can “nd many different hydroponic systems on the market today, in an array of prices and sizes. Wicking, ebb and ”ow, aeroponics, nutrient “lm, and deepwater culture are different hydroponic systems, each with their own advantages. Once gardeners get the knack of hydroponics, they may not want to turn back to traditional soil gardening again. GARDENFROM PAGE 1 Every year, millions of tourists and residents visit Floridas beaches and waterways, and these beaches and waterways will more than likely contain sharks. According to experts, while there are no guaranteed ways to avoid shark attacks, understanding shark behavior could help you make better decisions on when and where to swim. Its very important for people who visit Florida waters to be aware of their surroundings, understand the relative risks, and be educated on various shark issues such as behavior, biology and “sheries,Ž says Brent Winner, scientist for the Florida Fish and Wildlife Conservation Commissions (FWC) Fish and Wildlife Research Institute (FWRI). In the over 400 million years that sharks and their ancestors have roamed Florida waters, their role in their environment has changed very little. As the top predator in most marine ecosystems, sharks continue to help maintain balance within each ecosystem they inhabit. Floridas diverse shark population includes species that range in size from only a few feet to more than 40 feet in total length. Most of these species feed on “shes or marine invertebrates. Some even feed on plankton, but none see humans as a food source. Experts believe that most shark attacks are cases of mistaken identity, which explains why nearly all shark attacks that occur in Florida waters are of a bite-and-release nature. The percentage of fatal shark attacks has dramatically decreased worldwide: in Florida, shark attacks are fatal only 1% of the time, 10 times less than the current worldwide average. Many shark species are common in Floridas nearshore waters and bays. More than 13 species of shark use these areas as nursery grounds for their pups. Scienti“c data show that many shark species migrate in and out of Floridas waters each year. These migrations are often linked to temperature and the presence of prey such as mullet, sardines, menhaden, and other species of bait“sh. Migrating sharks will either move in an inshore-offshore manner or along latitudinal gradients (e.g., north-south). In Florida, sharks typically move inshore and north in the spring and summer, and offshore and south in fall and winter months. This pattern explains why shark activity is at its peak in Florida waters during April through October, which coincidentally, is also the time period that humans are more likely to be in the water. Yet shark attacks still remain very rare. Humans are 30 times more likely to be struck by lightning in Florida than to be bitten by a shark. Experts agree that the increase in the number of shark attacks in recent years is more related to an increase in human visitors than to an increase in shark populations or activity. Humans are much more of a danger to sharks than vice versa. On average worldwide, fewer than 10 people die from shark attacks each year; however, the worlds “sheries kill an estimated 100 million sharks annually. The general biology and life history of most shark species make them extremely vulnerable to over“shing, which is why federal and state regulations protect these valuable resources. Some data show that shark populations are at 20%30% of the level they were just 25 years ago. To ensure our own safety and the continued existence of these fascinating “shes, people need to become more aware of sharks and more educated about sharks.Sharing the water with sharks Florida Fish WildlifeGet educated about sharks and related issues FLORIDA FISH WILDLIFESharks are beautiful but dangerous. adno=720013 AB Carts FEATURING A Full-Line of Cart Accessories!2304 US Hwy, 27 € N. Sebring € 863-382-9301 Across from Home Depot € Mon.-Fri. 9-5 € Sat. 9-2 Sales & Service € Mirrors € Radios/Speakers Lights Hub Caps € Batteries & More! Authorized Dealer Liht L i h t Two Years In A Row! FULLY LOADED!Includes 2-Year Bumper-toBumper Warranty, 10 Inch Wheels, Lights, Turn Signals, Charger, Brake Lights, Windshield & Battery Indicator Light € High Speed Option € Available in 6 Colors*Tax not included BRAND NEW 2018 CART!STAR CLASSIC 36 $5,895* ADNO=3553570 adno=3544779

PAGE 11

Friday, March 30, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com Please Nominate Your Favorite Person in A Category Below: € Man of the YearSponsored by Tom Barrett, Realtor€ Woman of the Year Sponsored by Alan Jay Automotive Network€ Teen of the Year € Physician of the Year Sponsored by Florida Hospital€ Surgeon of the Year Sponsored by Florida Hospital€ Nurse of the Year Sponsored by Florida Hospital€ Female Coach of the YearSponsored by Bugs Bee-Ware, Curb-N-Scape€ Male Coach of the Year € Financial Representative of the Year€ Real Estate Agent of the Year Sponsored by Jason Tru, Geneva Financial, LLC€ Educator of the Year Sponsored by South Florida State College€ Volunteer Of the Year Sponsored by Frames & Images€ Agricultural Person of the Year Sponsored by Spray and Pray Guns & Ammo. Home of Lead Down Range€ Philanthropist of the Year € 501c3 of the Year Sponsored by The Palms of Sebring 315 Hwy 27 North € Sebring, FL 33870 (Across from the Gate Station and Next to Five Guys) Email: nominations@HighlandsNewsSun.com (To Nominate More Than One Category, Copies of this Form or Typed Copy Will Be Accepted) Please Email Your Digital Submission, or Drop Off in Person, by April 2, 2018 at 5:00 p.m. Nomination Name: Phone Number of Nominee: Category: Reason For Nomintation: Submitted by: Phone: SPONSORED BY:

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, March 30, 2018 www.highlandsnewssun.com For years park visitors have enjoyed getting a sweet treat at the Hammock Inn concession within Highlands Hammock State Park. Now open seven days a week, a cooperative relationship between the concessionaire and the Friends of Highlands Hammock ensures all pro“ts remain locally to bene“t the park. Marlene Fritz, operations manager of the store, shared they now offer bagged ice, bundled “rewood, charcoal and basic supplies to enhance the camping experience. Prepared sandwiches, ice cream bars, snacks, hot coffee and free Wi-Fi offer day visitors plenty of bene“ts too. We have breakfast sandwiches and pastries so its nice to come in and relax for a bit, check your email or just visit with other guests,Ž said Fritz. Kevin Hamilton set up the store and handles ordering. He retired at age 50 but quickly got bored. This is the perfect little retirement job and I get to meet people from all over the world.Ž Robert Mekking and Arine Visser were visiting on this day, enjoying a laugh with the bubbly, personable Fritz. Florida State Parks are the best weve seen,Ž they insisted. Camping in a rental motorhome, this Netherlands couple spent two weeks in South Florida and wanted to be sure to see Highlands Hammock. One of the best ways to do so is via the popular tram tours. Tickets can now be pre-bought a day in advance during store hours,Ž said Fritz. For same day sales-at least this time of year-its best to call and be sure there are still some available or get there right as the store opens. We take cash or credit cards and often sell out a day ahead of time.Ž Fritz sells 30 tickets per tour. Private tram tours are also available, but must be pre-paid in advance and some restrictions apply. All tour tickets are now exclusively sold at the Hammock Inn Camp Store and interpretive guides are familiar faces including Melody Clancy, retired Park Ranger Brenda Broder and seasonal guide Kevin Evans. Evans has spent 22 winters at the Hammock and said, It is truly different every time I go out with a group. I love sharing this diverse ecosystem with the public.Ž Bike rentals are also handled at the store and serviced by employee John Winters. We offer cruiser bikes along with an adult three-wheeler, two childs bikes with training wheels, bikes with child carriers and even one with a pull-behind cart for larger children.Ž Recently a grant was received for new bicycles so even more selection is soon to come. Accessibility to all the park has to offer has always been important and the concession offers two trail friendly, balloon-tire wheelchairs. These are free of charge to anyone who might need to use them,Ž explained Mike Jarvis, president of the Friends of Highlands Hammock. Looking around the store one “nds parkthemed T-shirts, ball caps, nature books, adorable stuffed animals and hand-carved walking sticks. A shelf full of sauces, jams and jellies are specially-made and labeled for the Hammock Inn and intriguing varieties offer tasty gift ideas. The black bean salsa is my personal favorite,Ž admitted Jarvis. New amenities in the plans include a large outdoor space for private parties and a new pavilion. We hope to have another stage behind the store for live music soon,Ž added Jarvis. The Hammock Inn Camp Store (inside Highlands Hammock State Park) is located at 5931 Hammock Road in Sebring. The Camp Store is open from 9 a.m. to New hours and friendly facesBy DOROTHY L. HARRISCORRESPONDENT DOROTHY L. HARRIS/CORRESPONDENTThe familiar Hammock Inn Camp Store is now open seven days a week with expanded oerings for both day visitors and campers at the park.HAMMOCK | 5 Angie & Garys act showcases a wide variety of musical styles spanning the last fty years, with songs from such 50s and 60s artists as The Shirells, Patsy Cline, Dean Martin, and Frank Sinatra. They also perform hits from the 70s and 80s by artist like Dobie Gray Bette Midler and The Romantics Youll hear country classics from Patsy Cline and Kenny Rogers as well as modern favorites from Lonestar and Miranda Lambert They even play some much more recent pop songs from Los Lonely Boys Megan Trainor and John Legend There is truly something for everyone!Reserved Tickets$23-$25General Admission$19 7:00pm showtime Order online: www.SunEvents.comBy phone: (863) 494-9362 M-F 8am-5pmIn person: 202 Circle Park Dr., Sebring, FL 33870 W-F 9am-4pmAll sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.In partnership with the Champion For Children Foundation of Highlands County. AT THE CIRCLE THEATRE: JUKEBOX MEMORIES & RADIO BY LEAD SINGERS FROM ADNO=720006 ONE OWNER, NAVIGATION, 22,300 MILES, FACTORY WARRANTY2016 CHRYSLER 300 JET BLACK 2LT MODEL, NAVIGATION, LEATHER, ONE OWNER, 24,300 MILES2015 CHEVROLET IMPALA RARE V-6 CREW CAB, OUTDOORSMAN PACKAGE, HEMI, 20Ž WHEELS2016 RAM 1500 4X4 TOURING-L MODEL, LEATHER, 24,100 MILES, DVD SYSTEM2015 CHRYSLER TN & CTRY STOW N GO HARD TO FIND RELEASE MODEL, ONE OWNER, 43,800 MILES2014 SCION XB $13,881 HARDTOP, 6 CYLINDER, AUTOMATIC, AIR, FOUR WHEEL DRIVE2013 JEEP WRANGLER $19,881 S MODEL, ONE OWNER, QUALITY PLUS, 28,800 MILES, NICE2016 TOYOTA COROLLA $15,881 AUTOMATIC, AIR, LOADED, HATCHBACK, 24,600 MILES, SHARP2012 NISSAN VERSA $7,881 EXPRESS QUAD CAB, HEMI, 20Ž WHEELS, 18,800 MILES2016 RAM 1500 4X4 SEL MODEL, LEATHER, SUNROOF, 45,800 MILES, NICE CAR2012 FORD FUSION MID SIZE LIMITED, NAVIGATION, BIG SUN ROOF, LEATHER, DUAL A/C2014 FORD EXPLORER $22,981 2LT MODEL, LEATHER, 21,500 MILES, ONE OWNER, NEW2015 CHEVROLET MALIBU $16,881 WHEN IT COMES TO CAR BUYING ... WE HELP YOU GET ALL YOUR EGGS IN ONE BASKET!adno=3557590

PAGE 13

Friday, March 30, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING ~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 BATH/KITCHEN5027 ALL STAR TILE, LLCComplete Bathroom RemodelingChange Bathtub to ShowerCall Robert for your free estimate863-465-6683/863-381-2025Lake Placid Licensed/Ins.CCHHC02499 CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! COMPUTERSERVICE5053 Computer RepairsWe Come to You! 10% Discount on labor~mention this ad. 208-406-9743 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 HOUSECLEANING *FREE ESTIMATES* 863-253-9217 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 NEEDAJOB? CHECKTHE CLASSIFIEDS! Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Basic Mowing & TrimOver 35 yrs exp. Local.863-414-5536 LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 T urnyou r trashinto cash! Advertise youryard sa l e! REASONABLE STUMP GRINDINGFree EstimatesLocal owned Portable EquNo trucks in yardWe clean upWe donate to Breast Cancer.863-2601791 or 561-373-3557 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 Since EAA chapters can own an aircraft under construction, repair or restoration, but not once the aircraft is ”ight worthy. A ”ying club must be a separate organization from an EAA Chapter. This does not mean there cant be a relationship between the two, and that cooperative relationship is important to the club and the EAA Chapter. Both can help each other grow sharing common interests and missionŽ. Our Heartland Flying club began with 8 members of EAA chapter 1240. We formed a separate corporation, bylaws, bank accounts and “nanced our “rst aircraft. As word spread of the club, we found additional chapter members joining, then community members joined and found they also wanted to be a part of EAA chapter 1240. A ”ying club member is not required to be a chapter member, but all have joined as they enjoy the bene“ts of the chapter activities and variety of the chapter membership. Our EAA chapter membership has grown and bene“tted from the ”ying club. The chapter membership has grown also from the other community relationships as we share common interests and goals. When we acquired out “rst of two Cessna 172s, the seller offered a $20,000 discount with the stipulation that the aircraft would also support youth aviation education and EAA Young Eagles. That was a no-brainerŽ for us since that was much of what the chapter was doing, and our ”ying club funding members were active Young Eagle pilots. The second 172 came our way after it was donated to the EAA chapter then sold to the ”ying club under a no interest low payment schedule. The signi“cance of our ”ying club support of youth is that any time there is an EAA Chapter 1240 Young Eagle event scheduled, one of the club planes is reserved for that event and the club covers the operation cost of the aircraft. If there is a young student pilot ready to take their FAA check-ride, they have the option to bumpŽ any club member with a previous reservation. Check rides are often hard to schedule and con“rm until the last minute. We share this condition with each new prospective ”ying club member. No one has ever had a problem with it especially when they realize because how the club supports youth, how we acquired our “rst plane at a signi“cant discount and the second was donated to support youth. We have an online reservation system that makes it easy to schedule the aircraft. We also have access to a FAA approved ”ight simulator using the same on-line scheduling program. There are other key elements of an effective ”ying club that are built on positive community relationships. We house our aircraft in the EAA Chapter 1240 Aviation Development Center at a discounted hangar rent. The A&P shop is next door with keys to the EAA hangar and the aircraft. If we have a maintenance issue, they come over and make the repairs, and we often get moved to the top of the list jobs in their shop. Its all about positive relationships and supporting kids and airplanes. The mix of ”ying club members is important. We have a wide range of members that includes new students, both youth and adults, to many hour pilots and an airline captain. We also have an A&P and a CFI II as members. Our CFI will provide low or no cost ”ight instruction and ground school to our youth. It is a win-win for all. We found when doing research of how to form a ”ying club there were two typical approaches to a fee structure. Some clubs had a low entrance fee and a higher per hour rate on the aircraft. The other option was a higher entrance fee and a lower rate per hour for the aircraft. We chose the second option. The “rst would have club members ”ying the minimum take-offs and landings required to stay FAA current, but they were not pro“cient. The second option encouraged members to ”y more often and be more pro“cient. It was good for the club member and the aircraft. We also have a check-ride and safety procedure for new members and those who have not ”own for an extended period. Forming a ”ying club will support the founding mission of EAA. We Are: A community of passionate aviation enthusiasts that support and promote recreational aviation. Our Mission: To grow participation in aviation.Ž Its all about forming positive community relationships sharing common interests and desires. It is a very effective way to increase your EAA chapters community outreach, membership development, and provide an added valueŽ to your EAA chapter members. For more information about the Heartland Flying Club and how to get involved, contact John Rousch, at jhr@stratomail.net, call or text 863-273-0522.CLUBSFROM PAGE 15 p.m. Monday through Friday, and from 8 a.m. to 5 p.m. Saturday and Sunday. Tram Tours run Tuesday through Sunday. For times or ticket prices, call 863-402-0061.HAMMOCKFROM PAGE 4 Robert Mekking and Arine Visser of the Netherlands share a laugh with Hammock Inn Camp Store Manager Marlene Fritz. John Winters is the bicyclist specialist who serves a dual role operating the store and being the bicycle mechanic.

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, March 30, 2018 www.highlandsnewssun.com LEGAL NOTICES NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA, GENERAL JURISDICTION DIVISION CASE NO.: 17000147GCAXMX BANK OF AMERICA, N.A., Plaintiff, vs. CLARINE HUSSAIN; MUSTAK ALI HUSSAIN A/K/A MUSTAK A. HUSSAIN; CITY OF SEBRING, FLORIDA; UNKNOWN TENANT #1; UNKNOWN TENANT #2; Defendant(s). NOTICE OF ACTIONCONSTRUCTIVE SERVICE TO: FERINA ALLY LAST KNOWN ADDRESS: 1642 MAYFLOWER AVE., BRONX, N Y 10461 A LSO ATTEMPTED AT: 9358 207TH ST. QUEENS VILLAGE, N Y 11428; 155 E 88TH ST., APT 2A, NEW YORK, NY 10128 TO: UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTH ERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF MUSTAK ALI HUSSAIN A/K/A MUSTAK A. HUSSAIN LAST KNOWN ADDRESS: UNKNOWN YOU ARE HEREBY NOTIFIED that an a ction to foreclose a mortgage on the following property: THE WEST 50 FEET OF LOTS 1 2 AND 3, BLOCK 224, GOLF VIE W A DDITION, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE(2) 100, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a: 3403 W JOSEPHINE ST SEBRING, FL 33870 has been filed against you and you are required to serve a copy of your written defenses, if any, on FRENKEL LAMBERT WEISS WEISMAN & GORDON, LLP, Plantiffs attorney, whose addres s is One East Broward Blvd., Suite 1430, Ft. Lauderdale, FL, 33301 on or before May 3, 2018 (no later than 30 days f rom the date of the first publication of t his Notice of Action) and file the original with the Clerk of this Court either b efore service on Plaintiffs attorney or immediately thereafter; otherwise a def ault will be entered against you for the relief demanded in the complaint or pe tition filed herein. WITNESS my hand and the seal of this Court at HIGHLANDS County, Florida, this 19th day of March, 2018. If you are a person with a disability who needs assistance in order to participate in this proceeding, you are entitled to, at no cost to you, to the provision of certain assistance. P lease contact the Office of the Court Administrator, 863-5344690, within two (2) working day s of your receipt of this Document; if you are hearing or voice impaired, call TDD 863-534-7777 or Florida Relay Service 711. CLERK OF THE CIRCUIT CCOURT BY: /s/ Robyn P. Durrance DEPUTY CLERK 04-083603-F00 March 30; April 6, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 16000251GCAXMX BANK OF AMERICA, N.A., Plaintiff, VS. UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, SURVIVING SPOUSE, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEE, AND ALL OTHERS PARTIES CLAIMING AN INT EREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF DAVID A. KRISTA A/K/A DAVID KRISTA Defendant(s). NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN that sale will be made pursuant to an Order or Final Summary Judgment. Final Judgment was awarded on June 29, 2017 in Civil Case No. 16000251GCAXMX, of the Circuit Court of the TENTH Judicial Cir cuit in and for Highlands County, Florida, wherein, BANK OF AMERICA, N.A. is the Plaintiff, and UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, SURVIVING SPOUSE, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEE, AND ALL OTHERS PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF DAVID A. KRISTA A/K/A DAVID KRISTA; BANK OF AMERICA, N.A.; HIGHLANDS COUNTY; FRANCINE BELL; KIMBERLY ANN KRISTA; JOSHUA JOSEPH KRISTA; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS are Defendants. The Clerk of the Court, Robert Germaine will sell to the highest bidder for cash at the Highlands Courthouse, 430 South Commerce Avenue, Sebring, Fl 33870 on May 1, 2018 at 11:00 AM EST the following described real property as set forth in said Final Judgment, to wit: NOTICE OF FORECLOSURE22 L O T 1 2 AND L O T 1 3 BL OC K 55, PLACID LAKES, SECTION 6, ACCORDING TO THE PLAT THEREOF A S RECORDED IN PLAT BOOK 7, PAGE 68, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A NY PERSON CLAIMING AN INTERES T IN THE SURPLUS FROM THE SALE, IF A NY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. W ITNESS my hand and the seal of the court on February 19, 2018. CLERK OF THE COURT Robert Germaine By: /s/ Cyndi S. Dassinger Deputy Clerk A LDRIDGE/PITE, LLP A ttorney for Plantiff 1515 Congress Avenue Suite 200 Delray Beach, FL 33445 Telephone 844-470-8804 Facsimile: 561-392-6965 Primary Email: ServiceMail@aldridgepite.com IMPORTANT IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY ACCOMMODA TION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE OFFICE OF THE COURT ADMINISTRATOR, 255 N. BROADWAY AVENUE, BARTOW, FLORIDA 33830, (863) 534-4686, AT LEAST 7 DAYS BEFORE YOUR SCHED ULED COURT APPEARANCE, OR IMMEDIATELY UPON RECEIVING THIS NOTIFICATION IF THE TIME BEFORE THE SCHEDULED APPEARANCE IS L ESS THAN 7 DAYS; IF YOU ARE HEAR ING OR VOICE IMPAIRED, CALL 711. 1092-8367B March 23, 30, 2018 IN CIRCUIT COURT TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA. CASE NO. GC17-300 HARBOR COMMUNITY BANK a Florida banking corporation, successor by merger of Highlands Independent Bank, Plaintiff, vs MICHAEL RIDGEWAY, et al., Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant to a Final Judgment of Foreclosure dated March 1, 2018, entered by t he Circuit Court of Highlands County Florida, in that certain case, the docke t number of which is GC17-300 wherein HARBOR COMMUNIT Y BANK a Florida banking corporation, successor by merger to Highlands In dependent Bank, is Plaintiff, and MICHAEL RIDGEWAY, is Defendant, B OB GERMAINE, Clerk of Circuit Court, will, on the 18th day of April, 2018 at 11:00 oclock A.M., or as soon thereafter as the sale may be held, sell to the highest and best bidder for cas h at the Jury Assembly Room in the High l ands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870, the following described real es tate, situate, lying, and being in High lands County, Florida: Lot 16, Block 5, HIGHLANDS PARK ESTATES SECTION F, according to the map or plat thereof as recorded in Plat Book 4, Page 95, Public Records of Highlands County, Florida. Any person claiming an interest in th e surplus from the sale, if any, other than t he property owner as of the date o f the lis pendens must file a claim within 60 days after the sale. Dated this 1st day of March, 2018. ROBERT W. GERMAINE, CLERK By: /s/ Robyn P. Durrance Deputy Clerk *If you are a person with a disabilit y who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863)534-4690, within two (2) working days of your receipt of this Notice of Foreclosure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Serv ice 711. March 30; April 6, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISIONCASE NO.282016CA000572XXXXXX MTGLQ INVESTORS, L.P., Plaintiff, vs KEN SCHULTZ; MARY SCHULTZ; UNKNOWN TENANT NO. 1; UNKNOWN TENANT NO. 2; and A LL UNKNOWN PARTIES CLAIMING INTERESTS BY, THROUGH, UNDER OR AGAINST A NAMED DEFENDANT TO THIS ACTION, OR HAVING OR CLAIMING TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PR OPERTY HEREI N DESCRIBED, Defendant(s). NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant an Order or Summary Final Judgment of foreclosure dated February 26, 2018, and entered in Case No. 282016CA000572XXXXXX of the Circuit Court of the Tenth Judicial Cir cuit in and for Highlands County, Flori da, wherein MTGLQ Investors, L.P. is Plaintiff and KEN SCHULTZ; MAR Y SCHULTZ; UNKNOWN TENANT NO. 1 ; UNKNOWN TENANT NO. 2; and A LL UNKNOWN PARTIES CLAIMING INTERESTS BY, THROUGH, UNDER OR AGAINST A NAMED DEFENDANT TO THIS ACTION, OR HAVING OR CLAIMING TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PROPERTY HEREIN DESCRIBED, are Defendants, I will NOTICE OFSALE30 se ll to t h e hi g h est an d b est bidd er f or cash in the Jury Assembly Room in the basement of the Highlands County Courthouse, 430 S. Commerce Avenue, Sebring, Florida 33870, 11:00 a.m. on April 17, 2018 the following described property as set forth in said Final Judgment, towit: LOTS 17 AND 18, BLOCK 3, LAKE ISTOKPOGA PROPERTIES, A CCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 6, PAGE 41, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. In accordance with the Americans with Disabilities A ct of 1990, person s needing special accommodation to participate in this proceeding should contact the Clerk of the Court not later than five business days prior to the proceeding at the Highlands County Courthouse. Telephone 863-386-6565 or 1-800-955-8770 via Florida Relay Service. DATED at Sebring, Florida, on February 28, 2018. ROBERT W. GERMAINE As Clerk, Circuit Court By: /s/ Cyndi S. Dassinger As Depu ty Clerk 1446-156982/MB March 23, 30, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 17-472 GCS SUN N LAKE OF SEBRING IMPROVEM ENT DISTRICT, a special district and a public corporation of the State of Florida, Plaintiff, vs. ELLEN B. UPTON, an unremarried widow and ROBERT J. UPTON, JR., a married man, as Joint Tenants with Right of Survivorship, if alive and if not, their unknown spouses, heirs, d evisees, grantees, creditors, or other parties claiming by, through, under or a gainst them, and all claimants under any of such party; SUNTRUST BANK, a foreign banking corporation, whether dissolved or presently existing, togehter with any grantees, assignees, successors, c reditors, lienors, or trustees of said d efendant(s) and all other persons claiming by, through, under, or against Defendant(s), and UNKNO WN TENANT #1, UNKNOW N TENANT #2, the names being fictitious to account for parties in possession; Defendants. NOTICE OF SALE Notice is hereby given that pursuant to a final decree of foreclosure entered in the above-titled cause in the Circuit Court of Highlands County, Florida, I will sell the property situated in Highlands County, Florida, described as: Property Address: 4209 Urbino Street, Sebring, FL 33 872 Lot 01, Block 025, SUN N LAK E ESTATES OF SEBRING, UNIT 02, according to the plat thereof recorded in Plat Book 09, Page 48, of the Public Records of Highlands County, Florida. Property Tax Identification No.: C-04-34-28-020-0250-0010 at public sale, to the highest and best bidder for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse located at 430 South Commerce Av enue, i n Sebring, Florida at 11:00 A.M. on the 17th day of April, 2018. SIGNED this 27th day of February, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Cyndi S. Dassinger Deputy Clerk If you are a person with a disabilit y who needs any accommodation in order to participate in this proceeding, you are enti tled, at no cost to you, t o the provision of certain assistance. Please contact the Office of the Court Administrator, (941) 534-4690, within two (2) working days of publication of this Notice of Sale; if you are hearing or voice impaired, call TDD (941) 534 7777 or Florida Relay Service (800) 955-8770. S02.025.01 March 30; April 6, 2018 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 17000315GCAXMX JAMES B. NUTTER & COMPANY, Plaintiff, v. ELLA M. GILBERT A/K/A ELL A GILBERT; UNKNOWN SPOUSE OF ELLA M. GILBERT A/K/A ELL A GILBERT; UNITED STATES OF A MERICA ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to Final Judgment Foreclosure or Order dated 12/15/2017 entered in Civil Case No. 17000315GCAXMX in Cir cuit Court of the Highlands Judicial Cir cuit in and for Highlands County, Florida, Civil Division, wherein JAMES B. NUTTER & COMPANY, Plaintiff and ELLA M. GILBERT A/K/A ELL A GILBERT; UNKNOWN SPOUSE OF ELLA M. GILBERT A/K/A ELL A GILBERT; UNITED STATES OF A MERICA ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT are defendant(s), I, Clerk of Court, will sell to the highest and best bidder for cash beginning at 11:00 a.m. on April 24, 2018 in the Highlands County Courthouse, Jury Asssembly Room, 430 S. Commerce Ave., Sebring, FL 33870 in accordance with Chapter 45, Florida Stautes on the following described property as set forth in said Final Judgment, to-wit: LOTS 23 AND 24, BLOCK 48, A VON PARK LAKES RED HILLS FARMS ADDITION UNIT C, ACCORDING TO THE PLAT THEREOF, A S RECORDED IN PLAT BOOK 5, PAGE 49 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 2910 Wes t Hasbrouck Road, Avon Park, FL 33825 ANY PERSON CLAIMING AN INTER EST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROP ERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM NOTICE OFSALE30 W ITHIN 60 DAY S AFTER THE S ALE If you are a person with a disability who needs any accommondation to participate in this proceeding, you are entitled, at no cost to you, to the provisio n of certain assistace. Please contact the Office of the Court Administrator at (863)534-4686 at least 7 days before y our scheduled court appearnce, or immediately upon receiving this notificat ion if the time before the scheduled appearnce is less than 7 ays; if you are hearing or voice impaired, call 711. CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Cyndi S. Dassinger DEPUTY CLERK OF COURT JN17074-JMV March 23, 30, 2018 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 EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 Noon-3pm Fri. March 3020 Sunrise View, Lake Placid, 33852. Lakeside Village 55+ MHP. Single & dblewide mobile homes for Sale By Owner From $9k…$42k. HOMES FOR SALE1020 2 story Cape Cod on Lake Josephine 1/2 ac, 1502 Lake Josephine Dr. Sebring. $279k FSBO. 863-446-0395 Sebring Pool Home4/3 on dbl lot, screened pool, shed & 3+ car garage! $249,900. For viewing: 239-247-9821Kevin A Krutz: Tropical Homes of Southwest Florida LLC HOMES FOR SALE SEBRING1026 3/2/2 b r i c k h ome, corner l ot Sebring Country Estates, totally furn, new metal roof, $164,000. 863-202-5863 for appt. WATERFRONT HOMES 1030 Lake Istokpoga~3200 sqft canal home 3/2, many extras, boat house & fish cleaning, $275,000. 863-655-1064 MOBILE HOMES FOR SALE 1090 2/2 Move in ready! 302 302 Belle Tower, Lake Placid (Tropical Harbor Estates). Only $5k! Joyce863-221-8347 Lake Placid~ Lrg, furn. 2/2 at 327 Belle Tower. Golf cart included! REDUCED $35,000. Call Joyce 863-221-8347 Avon Park~ Park Model in 55+, 1/1; FL rm, furn., W/D, CHA, Wood floor. Low lot rent; $24,500 obo 484-744-4239 Beautiful 2 / 2 ~ 360 7 Delaware Ave., Sebring. Own lot; carport, furn. & newly remodeled. $67k obo 863-835-1483. 2/2 Move in ready! 302 302 Belle Tower, Lake Placid (Tropical Harbor Estates). Only $5k! Joyce863-221-8347 MOBILE HOMES FOR SALE 1090 Lake Placid~ 55+, Great place for 1 or 2 pp. Cheapest lot rent in FL; incl. lawn, garbage & wtr $7k. rmcltd1236@gmail.com NEW Dblwide, Hammock Est.~2/2, Many Upgrades in 55+ (no pets). Low mo. rate Make offer! Must see to appreciate! 910-512-2133 O pen H ouse: 2-4p Sat & Sun at 3321 Maine Ave., Sebring. 2/2 all new flooring & windows freshly painted, fully furn. No monthly fee; own your own land! $63,900 574-209-2117 PK model, by owner, 55+ Whisper Lake. 2/2, W/D, Fl rm, furn, new kitchen, $19,500. 1168 Whisper Lake Blvd. 419-9571422, 419-957-1175. S ebring, O n O wn Land~ 2 / 2 w /carport, porch & fenced yd in nice country setting. $69,000. 1409 Wilson Dr. 863-840-3076 Sebring~ 2/1.5 in 55+park Move in ready, new appl. & W/D, pet friendly. 3039 Vine Ln. $8,000 863-385-0768 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Sebring~ 4/3/2; laundry, 2 living rms, large dining rm. $975/mo. Close to shopping. 863-214-9689 UNFURNISHED HOUSE FOR RENT1214 3 bdrm/1.5 bath on RanchPasture avail; $650/mo+ 1st, last & sec. 70 Carefree Ct., V enus FL. 305-216-8452 DUPLEXES FOR RENT1300 Sebring Luxury DuplexLrg 3/2, lrg kitchen w/pantry, D/W, built in micro, lrg fridge w/water/ice dispenser on door. Tile/lamin flrs., indoor laund., cvrd porch. $895/mo, 1st, lst + $500 sec. 2307 Fernway St. 863-446-7274 S pring Lake~ 2 / 2 + garage; tile, patio, W/D hookup. No smoke/pets. $750/mo +$500 863-243-3332/863-243-9495 APARTMENTS FOR RENT1320 Sebring-Furnished Studio Apt. $600/mo. includes all utilities + cable. 863-6556614 or 863-214-3591 Sebring~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Sebring~ 2/1 2nd flr. condo for rent. 55+ gated comm. No pets. $900/mo incl. cable TV, water, trash & all maintenance, use of pool & clubhouse. Chuck863-253-9004 UNFURNISHED APARTMENTS1324 Placid Arms Apartments 108 Arron Drive, Lake Placid, FL 33852 863-465-6676 TDD 711 8 am … Noon, M … FNow accepting applicationsfor 1-2-3BR Apartments. Central heat and air, appliances, on-site laundry, outside storage closet & playground.Rents Start at:1 BR $585 2 BR $639 3 BR $692 This institution is an Equal Opportunity Provider and Employer ROOMS FOR RENT1360 Bedroom with Pivate BathNice area, equip. kit., W/D, cable TV & Wifi. $375/mo.863-991-1390 VACATION/ SEASONALRENTALS1390 Sebring~Beautiful Lrg. Furn. 2/2 home in Golf Hammock (Jan…April 2019; 4mo pref., 3 mo min). $1800/mo incl. all util & use of golf cart. Pics avail. 863-273-7845 carld217@aol.com COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 A R C ADIA 55 acre parcel w/ lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. Avon Park~ 1 acre lot zoned for mobile home or conventional home. $30,000. 863-344-9461 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 BUSINESS FOR SALE1600 Hair salon. Fantastic busn. opp., est. 20 yrs, great location, incl. equip., recomendations. Rent $500 mo. Asking $5000. 863-414-3129. 2000EMPLOYMENT HELPWANTED2001 Tree S ervice Assistant Properly& safely remove trees 2 years experience required; properly & safely climb trees, 2 years experience required; prop erly operate standard vehicles (CDL required); Know how to properly work with the ropes for each different operation. Call863-873-4365 Auto Detailer NeededFull Time. For appointment call 863-382-7551

PAGE 15

Friday, March 30, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com HELPWANTED2001 Administrative Services Clerk … PT Utilities Service Worker … FT Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc Bucket Operator/ GroundsmanExperience Preferred. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 Now Hiring Full & Part Time Cooks & ServersApply at: 2451 US Hwy 27 S. Avon Park. 863-781-0611 or 813-448-4324 OTR Driver Needed~ Clean MVR Min. 2 yrs experience. Run NE. Good pay. Ask for Roger 863-449-1368 GHC Motorsports Now Hiring: Delivery Driver: Full Time; Deliver motorcycles, ATVs & Side by Sides to customers. Some exp. pref. Parts Counter Assistant: Full Time; Exp. & knowledge of motorcycles to assist with parts & accessory sales. Assembler: Full Time; assemble ATVs, Motorcycles & Side by Sides. Paid vacation & 5 day work week. 863-699-2453 for interview HARVE S TER S NEEDED Harvester needs 61 temporary workers to cultivate and harvest sweet potatoes and tobacco, 05-15-18 to 11-15-18. The employer is EB Harvesting, LLC. W orkers will be paid $11.46 per hour depending on work locat ion and piece rate(s) are off ered depending on crop activity, but will be guaranteed $11.46 per hour rate. Worksites are located in Johnston, Nash, Wake, Edgecombe, Greene, Wayne, an d Wilson counties North Carolina. One month agricultural harvesting experience is required. Employer will guarant ee the opportunity for work for t he hourly equivalent of 3/4 of t he hours of the work period. T he employer will provide the t ools necessary to perform the described job duties without charge to the worker. Housing w ill be provided for individual w orkers outside normal commuting distance. For worker s residing beyond normal commuting distances, reasonable transportation and subsistence expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the nearest State Workforce Agency office. The North Carolina job number is 10836537. Environmental Services ManagerFlorida Hospital Heartland Medical Center is looking for a genuine and compassionate Environmental Services Manager to lead a dynamic group of Housekeepers & Janitors that take pride in keeping our facilities clean and safe. This qualified leader will have responsibility for multi-campuses and have previous leadership experience preferably in housekeeping &/or building mainten ance. Please apply at: JoinAHS.com Equipment O perator Needed In citrus & blueberry operation to run tractor. Exp. necessary & must be dependable. Occasional night & weekend spraying required. Call 813-367-7190 Email resume:zeny82002@yahoo.com HARDEE CO. BOCCPUBLIC WORKS DIVISION Equipment Operator (FL DL) $11.13-$15.35/hr. Senior Mechanic (FLBŽCDL) $15.74-$21.70/hr. Custodian (FL DL) $9.62-$13.26/hr. Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873, Ph: (863) 773-2161. Positions open until filled. Full Time HelpWantedM-FAll positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 HELPWANTED2001 Lawn Care Help Wanted Experienced in weed eating, mowing, edging & blowing.Call863-381-2005 FT Maintenance PositionFor local apt. complex. Must have reliable transportation, own tools, knowledge of apartment turnkey, painting, HVAC electric & plumbing. Email resume to:housing515@gmail.comThis institution is an equal opportunity provider. Fairway Pines Assisted Living Now Hiring:Kitchen Staff~Wait staff Prep Cooks/Dishwashers Nursing Dept.~CNA/ Resident Aide/LPNALL SHIFTS AVAVIBLE BACKGOUND SCREENING REQUIREDApply in person at 5959 Sun N Lake Blvd., Sebring. HARVE S TER S NEEDED 200 workers needed for Martinez and Sons Trucking, LLC for corn and celery harvesting from 5/10/18 to 7/10/18. Workers will be paid $0.15+ per box, but will be guaranteed $10.95 per hour. Job location is Decatur County GA. This job op portunity is temporary, 36 hours per week guaranteeing at leas t 3/4 of the time offered. Free housing is provided to workers who cannot reasonably return t o their permanent residence at the end of the work day. Transportat ion and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 148 A. Y. Intl Blvd # 450 Atlanta, GA 30303. Job order 2083720577. T urnyou r trashinto cash! Advertise youryard sa l e! GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 Pressing Help WantedApply in person: Feathers Dry Cleaners, 161 S. Commerce Ave., Sebring. AdvertiseToday! S erv i ce T ec h n i c i an W ante d Small engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 PROFESSIONAL2010 Busy Sebring law firm seeks real estate assistant and litigation assistant, experience required. Please send inquiries to laura@crrpalaw.com PROFESSIONAL2010 Heartland Horses Equine Activities & Learning a 501c3 non-profit, has the following part-time opportunity: Program Administrator. A technical, administrative, position responsible for assisting in the activities of the HHEAL program. Develops and maintains various program activities, public relations, operational guidelines, procedures, and fundraising activities. Responsible for overall implement ation and maintenance of the program mission. Computer Skills required. Willingness to work Saturdays. 863-452-0006 Please send resume to: Claire Langway P.O. Box 6884 Avon Park, FL 33825 CLERICAL/OFFICE2020 PT Church Receptionist/ Secretary~30hrs/wk; comp. literacy req. (Word, Excel, Publisher etc.); good phone & communitcation skills needed. Submit resumes to: memorial@memorialumc.com MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Medical Billing Assistant Needed FT or PT for busy medical practice in Sebring. Great pay, PTO, health & disability insurance, 401K & other benefits. Email resumes to recruitment@aiod.net Full-TimeCNA/LPN/MAPositionAvailableElectronic Health Records & Cardiac Care preferred Call 863-386-9595 CERTIFIED NURSING ASSISTANT SIGN ON BONUS FOR ALL FT AND PT CNAs We are currently seeking Full Time, Part Time and PRN CNAs to join our team! This role is responsible for delivering quality care to residents and maintaning a positive interactions with families, staff and other healthcare professions. We offer excellent benefits for all FT employees 32 hours or more per week. Health benefits start after 60 days! Excellent weekend shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park, FL. EOE/DFWP863-453-6674 Receptionist NeededInSebring. FT or PT, Great pay, PTO, health & disability insurance, 401K & other benefits. Submit resumes to recruitment@aiod.net Seeking Full-TimeRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595 MEDICAL2030 Office Manager Needed Full-Time for busy medical practice in Sebring. Great pay, PTO, health & disability insurance, 401K & other benefits. Bachelors Degree preferred Email resumes to recruitment@aiod.net Full-Time 11-7 Position PRN LPN or RN 24 bed Intermediate care facility for the developmental disabled. Low patient ratio Dynamic Team Environment! Essential Criteria:Current Florida RN/LPN license; Demonstrated interpersonal & written communication skills; Experience a plus but will train. Fax resume to 863-4522223: Attention to Angelina Cantera, DON; Apply online at thementornetwork.com Apply in perso n at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! RESTAURANT/ HOTEL2040 Bartender WantedPart-time at VFW Lake Placid. Call between Noon…4pm. 863-699-5444 GENERAL2100 EQUIPMENT OPERATOR For grove equipment. Clean Florida Driver License is required. Pay based on experience. Drug-free workplace. Apply in person 8am … 11am & 1pm… 4pm Monday … Friday at 109 Arron Dr., Lake Placid, FL 863-465-2821or email: office@lpclp.com Part-time farm help wanted, must love animals, in Lorida. Great for a female. Call 608371-3713. 3000 NOTICES HAPPYADS3015 Wish your Special Little Easter Bunny a Happy Easter with a Happy Ad!4 lines of text for 3 days for Only $25!! Personalize with yourOwn Photofor only $10 more!Call now to Reserve your Space! 863-658-0307 LOST& FOUND3090 LOST~ REWARD longhaired, friendly (m) wht & tan cat. corner of Agora St. & Lake Haven Blvd. 203-589-5999 4000FINANCIAL BUSINESS OPPORTUNITIES4010 Bamboo FarmersWANTEDFarmers Growers InvestorsOne time crop purchase One time planting 80-100 years life span 6 month plant guarantee 10 year crop buy back contract $40,000 per acre @ full harvestContact Us TodayIra McClelland or Debbi Fultz863-3812520 or 877-204-5680 ext 712 OnlyMoso email:fultzd2000@yahoo.com 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon Park Multi-family Fri-Sat 917 W. Cornell Street. Childrens Easter dresses, lots of boys clothes, lots of misc. Wish Someone a Happy Easter in a Special Way! 4 lines of text for 3 days for Only $25!! Personalize with yourOwn Photofor only $10 more!Call now to Reserve your Space! 863-658-0307 Lake Placid~ 8 a-4p S at O nly at 464 Lake June Rd. Barbie items, Hess trucks, new Diamondback (m) bike & more! Lorida Moving Sale~ 8a-2p Fri…Sun at The Red Barn 1617 US Hwy 98. Vintage furniture, antiques & cars. Moving S ale~ 9 a-7p daily at 5006 Strafford Oaks Dr. Thomasville furn., artwork, decor & more. 863-382-8166 S ebring Moving S ale~ 9 a-5p Thurs…Sat at 235 Quail Ave. Furn., household items, etc.Must Go~ Will negotiate! GARAGE SALES6014 Huge Sebring Estate SalePhase 1 Sat. Mar 31 8a-2p 1749 Koy Dr. off US 27 & Sparta Rd. Huge house loads of items! Phase 1 will include the packed 4 car garage and one end of the house. TV trays, glassware tools, yard tools, sm kitchen appliances, linens, captains bed, dresser, rocker, crochet, knitting, sewing, vintage items, cabinets, way too much to list! Pictures on Estatesales.net Like us on facebook HTD ESTATE SALE OUR SALE ORIGINALLY SCHEDULED FOR THIS WEEKEND HAS BEEN RESCHEDULED TO APRIL 5, 6 AND 7. SEE ESTATESALES.COM FOR DETAILS AND PICTURES ESTATE SALE!Fri & Sat March 30, 318 am 4 pm3801 Barbarossa Ave. Sun n Lakes, Sebring. 2003 Ford Taurus 82k miles! Sofa/loveseat; king, full & twin beds, dressers; secretary, electronics, Bose speakers, glassware, linens, kitchen, misc. Pictures at www.estatesales.net 863 464-0912 Cheris Estate Sale8a-5p Thurs-Sat1526 Willow Dale, SebringUS 27 to Thunderbird Rd; just past Grace Bible Church, left on Wiliow Run, right on Willow Dale. Dining room table w/6 chairs & matching China closet, bakers rack, file cabinet, patio table & chairs, coffee tables, sofa table, 2 matching chairs, sofa & antique table, 2 Parson chairs, fireplace, king & queen bedroom sets, fridge, lots of tools, ladders, storage cabinets, dish pans, China, small appliances, collection of sculptures, Tavern Puzzle collection, ladies clothing (sm) & mens clothing (lrg), 52Ž glass table & chairs, & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com Sebring Fri-Sat March 30-31, 8am-4pm, 1602 Carrington Ave. Golfview to Higson to Carrington. New clothes with tags, household, much misc. Sebring Neighborhood Sale 8a-1p Thurs-Sat at 1617 Myrtle Ave. Tools, household, appliances & much more! Sebring~ 8a-? Fri Only at 1706 Pasadena Ave., everything goes! microwave w/cab., rifle travel case & lots more!! SEWING6026 Toyota S ewing Mach. # 6600 Industial. Good cond. w/boxes of acc. $175. 863-452-7282 HOUSEHOLD GOODS6030 C opper Kettle Pickings Bucyrus 15 W 17 D approx 15 gal. flat bottom forged handle new $275. (863) 452-0797. White C law f oot Desk & C hair $250; 2 oak clawfoot end ta bles $100. TV stand w/drawers, $95; 2 twin matt. sets/head boards $250 ea 863-202-0129 FURNITURE6035 BEST PRICESon new & used furniture at theNEWŽ DOWNTOWN MALLOpen Thurs. thru Sat. 9a-5p231 S. Ridgewood Dr. 863-212-9576Over 30 Vendors to serve you! Daybed with trundle, 2 twins, make a king size, excellent con dition, $350.00, 863-451-5707 Entertainment C trs, 1 is solid wood, $85 the other is smoked glass, $15, 863-471-6277 Full bedroom set~ dresser, night stand. $150. 419-7224673 Headboard, f oot board and side rails, all knotty pine, king size, nice, $65 863-243-2262 King Sz Bedrm set~ incl. headbd, ftbrd, rails, 2 dressers +end table. Like new! $350 obo863-257-2796

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, March 30, 2018 www.highlandsnewssun.com FURNITURE6035 King sz memory foam mattress~ with platform base. Only used 2 months. $375 obo269-506-3304 (LP) We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Mattress sets king size, memory foam. Exc. cond. $100 each set. 863-414-2511 Queen Mattress~ 6Ž excellent cond. Barely used. $50. 863-452-2257 (after 1pm) S ofa w/Rockers, accent chair & glass top table, $200.00, 863-414--5536 Table, glass top, 4 C hairs w/white covers, $100~ Coffee & 2 End Tables $30~ Sofa & Love Seat w/recliners, leather $125.00 863-617-2058 Triple Dresser (9 dr ) $ 1 2 5: Desk w/hutch top & chair, solid wood. $175. Twin Bed set: w/storage drws, solid wood $500. 262-744-9038 ELECTRONICS6038 A udio Mixer, Mackie 808 M, 8 channel powered, 1200 wts with ŽGatorŽ wheeled carry case/extending handle, exc. cond., $400.00 863-658-1563 Di g i ta l K ey C ontro ll ers, 1 V ocoPro KC-300 Pro studio quality, like new, $350 & 2 VocoPro KC 100, good cond., $40.00 ea. 863-658-1563 Mackie C FX MKII 1 6 channel integrated sound mixing board, $250/ Analyzer, audio source graphic EQ & spectrum, Mod EQ 100, $50 863-658-1563 Mixer, S amson S6 6 channel 200 wt powered mixer w/platt ployethylene carry case, exc. cond., $125 863-658-1563 PA S pea k ers (2) P eavey PR15 w/lightweight polyprop. cabs w/1 spare tweeter element, 400 wts continuous/800 wt peak, $350pr-863-658-1563 S peaker S tands (2) on stage geared elevating stands w/ carrying case, ex. cond., $150 pr. 863-658-7563 S pea k ers TOA powere d stage monitor w/case, mdl. SM-25A, $75 & 2 peavey TLS-5 15Ž P A sp carpet cabs, 300 wts continuous, $225 pr-863-658-1563 TV/STEREO/RADIO6040 30  Tripod TV Tower~ $ 1 00 863-386-4051 S amsung S mart TV 32 fl at screen, 2 yrs old, only used 6 months, $85, 765-210-4227 ANTIQUES COLLECTIBLES6070 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 Anyone interested in purchasing Heisey glassware or Longaberger baskets please call 863-465-9256. MEDICAL6095 C raftmatic Electric Bed ~ exc. cond. $200. 863-6551404. Harmar Mobility C art Electric Lift~ For auto: heavy duty, $200 obo. 740-361-6197 Mobility Scooter~ Jazzy. Only used once. $1,000.239-405-3001 or 863-214-3351 Shoprider Power ChairModel 888WA; excellent cond.; pet/smoke free home. $1,450. 863-381-8329 EXERCISE/ FITNESS6128 BowFlex 5 2 .5 LB dial-up dumb bell set with stand, $200, 863 273-4120. Schwinn Recumbent Exercise Bike~ 3yrs old, looks brand new. $850 new, sell for $250. 765-776-6632 SPORTINGGOODS6130 C obra T-Rail 5 & 7 wood S enior Flex, like new grips, good cond, $75 for both, 765-210-4227 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 POOL/SPA/ & SUPPLIES6145 Solar Cover~ blue, 25x50 rectangle w/rolling reel. Brand new! Paid $600, sell $200. 863-458-0551 LAWN & GARDEN6160 Craftsman Riding Lawn Mower~42,Ž 4yrs old; not used last year, new batt. $500. 863-202-0002 OUTDOOR LIVING6161 P at i o S et~ W roug h t i ron w /bl ue cusions. Loveseat, 2 chairs +2 tables. Clean, like new! $200 obo. 863-257-2796 Patio table w/4 chairs; glass top. Incl. umbrella & stand. $100; Gas grill newer w/full tank, $75. 2 nice palm tree planters, $35 ea 863-202-0129 Wi c k er F urn i ture~ 3 cus h sofa; 2 cush. loveseat; beige; Like New! Paid $2,500, asking $950. 863-471-3257 DOGS6233 MaltiPoo Pups~ 2M, 1 wht; 1 apricot. Family can be seen. $475. Heath Certificate avail. 863-273-1560 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 C hest freezerused only 3 months. $150. 262-744-9038 Dishwasher, Kenmore, bisque color, asking $150. Call 863414-1020. Hotpoint Dryer~ electric, works great!. $75. 317-946-3138 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Microwave, Whirlpool, bisque color, asking $125. Call 863414-1020. O ven, Kenmore, wall type, clean, good condition, $50 OBO, off white, 863-451-5707 Refrigerator Kenmore, white, 18 cu ft top freezer, $100, good condition, 863-451-5707 R e f r i gerator~ S amsung 25 cu ft French doors. Great cond $195. 863-658-1140 S tove, Kenmore, bisque color, asking $250. Call 863-4141020. W all O ven & stove top~ $ 15 0 419-722-4673 W asher & Dryer, L G 2 .5 yrs old, 5 yr. extended warranty, white, $250 ea. 863-414-1020 Whirlpool Cabrio Washer & Dryer~ Exc. used cond! 3 yrs old. Orig $1,800; selling $600 for pair. 231-920-7360 MISCELLANEOUS6260 Luggage, 3 pc plus 1, red, nice, $60.00 863-414-5536 S ink, kitchen, Kohler, bisque color, asking $50. Call 863-414 1020. Upholstery Fabric~ Different designs. $4 or less per yard. 828-493-4303 UW S Diamond Plate low pro f ile full size truck box, $200, 863273-4120. MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! BUICK7020 2009 LaCrosse~ 19k actual mi. exc. cond! $13,500. 812-599-2863 LINCOLN7090 2008 Lincoln MKZRed, 78k mi., loaded, $5,900. 217-821-2459 HONDA7160 2006 Honda Civic LX~ 2 door coupe, 5 speed manual trans, like new, custom rims & good tires, cold AC, only 89,500 well-cared for miles. $4800 OBO. 863-243-1389; 863-381-5112, 863-465-9100. BOATS-POWERED7330 17 Pontoon Boat~50hp Tracker engine. Located off US 98. $4,000 obo. 941-504-2097  92 Bass Tracker~ 4 0 hp John. troll motor, ss prop, 2 anchors, fish find. custom cover, 2 batts. $2,500 obo. 863-414-2822 Cobia Luxury Fishing Boat 50hp Johnson, water ready. Good shape! Includes trailer! $1,500. 740-507-3430 Fishing Boat~ 14 aluminum w/15hp motor & galvanized trailer. $1,200. 863-465-1291 MARINE SUPPLY & EQUIP.7338 Boat Trailer~ 1 000 lbgalvanized, w/jet ski adapter rails. $295. Lake Placid. 765-4575666 TRAILER & ACCESSORIES7341 UTILITY TRAILER~ HD 5X 8 3500lb Axle-14Ž steel sides, 16Ž tires swing-away jack. Avon P. 239-246-7575. $425 CAMPERS/ TRAVELTRAILERS7370 1999 Allegro 30 Motorhome~ Chevy 5.4, excellent condition! 33k mi., non smoker/no pets, many upgrades! $15,500. 443-789-1512 2017 HERITAGEGLEN5th Wheel 2bdrms, 4 slide-outs, W/D, 1 owner Will deliver. $35,900 941-518-4040 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 MOTOR HOMES/ RVs7380 04 Endeavor Holiday Rambler 38, 330 Cummings, 750 generator, 3 slides, new Michelin tires, $59,000, 863-202-5863 1 999 4 0  Damo Park Model~ 1 Bed room/1 Bath, furnished and with newer wooden side deck. Located Lake Josephine RV Resort. Turn Key $16,000. 863-443-9280 or 451-1560 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.comThe subject of climate change remains controversial, with people harboring strong opinions that do not always agree. Regardless of where individuals stand on the topic of climate change, theres no denying that potential variations in climate even by just a few degrees can have a serious impact on the planet. The Canadian Center of Science and Educations Journal of Sustainable Development says that climate change can affect regions all across North America. Some of the direct effects can include changes in sea level, extreme weather events and precipitation changes. Indirect impacts may include alterations to ecosystems that cause migrations of species or extinction of certain plants and animals. Climate change also has the ability to affect agriculture,which can result in economic dif“culties for those who rely on agriculture to earn their livings. The following are just some of the ways climate change may affect areas of North America and elsewhere. Increase in wild“res: In 2016, the Earths surface temperatures were the warmest on record since modern record-keeping began in 1880, according to independent analyses by NASA and the National Oceanic and Atmospheric Administration. Globally, average temperatures were 1.78 F warmer than they were in the mid-20th century. Hotter temperatures can contribute to drought and wild“res. Drier conditions make the land parched and more forest-“re fuel is created as a result. Tree-killing insect growth: According to researchers at Dartmouth University, warmer temperatures in forests across North America promote insect outbreaks and plant diseases, which put forests at risk. For example, pine bark beetles have recently killed trees over more area of U.S. forests than wild“res. Warmer temperatures allow these invasive species to established themselves. Availability of water: Due to diminishing snow“elds, the availability of fresh drinking water for people and animal species has become a major issue. Although drought rates have decreased generally, about 5 percent of the contiguous United States fell into the moderate to extreme drought categories for May 2017, based on the Palmer Drought Index. This adds to the pressure of availability of groundwater sources. Lower precipitation may also have contributed to below average water levels along the Mississippi River and Great Lakes within the last several years, as recorded by the U.S. Army Corps of Engineers. More severe storms: According to the U.S. Environmental Protection Agency, severe weather changes could be a byproduct of climate change. These include many of the stronger noreasters that affect the ”ank of the Northeastern coast of the United States and Canada. Many notable weather events might be attributed to global climate change. Potential effects of climate change in North AmericaMETRO CREATIVE SERVICES newstips@newssun.com Email Us Your News Tips To: HEALING TRACTIONHAND DELIVERED...Right Where You NEED It! AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Axial Trac Traction atadno=3544358adno=3554372 For tee times call (863) 453-5210 47 W. Lake Damon Dr. Avon Park, FL 33825 www.rgreens.comGet PGA Golf Lessons by Jason Beatty. Plus 9 Hole rates, Junior rates and the driving range are available. March Weekend Golf Price!$26.05Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 3/31/18 5 Reasons to Golf at River Greens1) Its Fun 2) Great Course Conditions 3) Friendly and Hometown Atmosphere 4) A Place to be with friends 5) Fair PricingWe Look Forward to Seeing You Today!! March 2018 4-Some Special$119.08Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 3/31/18 Early Easter Golf Special$27.91 March 2018 Twilight Golf 2:00pm: $21.40 plus tax 4:00pm: $14.88 plus tax Anytime after 11am, includes 18 holes w/cart plus tax, per person.

PAGE 17

The News Wire Friday, March 30, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Will Speaker Ryan stay?Paul Ryans future as House speaker has been such a topic of speculation that even the simple question of whether he will seek re-election to his Wisconsin seat remains secret. See page 10 AP PHOTOSThe U.S. Embassy is reected in a car in Moscow, Russia, on Thursday. Britain has accused Russia of a nerve agent attack on exspy Sergei Skripal and his daughter, the accusations Russia has ercely denied, calling them unfounded. Inset left: This is a le image of the daughter of former Russian Spy Sergei Skripal, Yulia Skripal taken from Yulia Skipals Facebook account on Tuesday, March 6. British health ocials say the daughter of a Russian ex-spy has responded well to treatment and is no longer in critical condition after a nerve-agent attack, it was reported on Thursday. Inset right: Russian Foreign Minister Sergey Lavrov speaks in Moscow, Russia, on Thursday.MOSCOW „ Russia announced the expulsion of more than 150 diplomats, including 60 Americans, on Thursday and said it was closing a U.S. consulate in retaliation for the wave of Western expulsions of Russian diplomats over the poisoning of an ex-spy and his daughter in Britain, a tit-for-tat response that intensi“ed the Kremlins rupture with the United States and Europe. The Russian move came as a hospital treating Sergei Skripal and his daughter, Yulia, said the woman was improving rapidly and was now in stable condition, though her father remained in critical condition. The Skripals were found unconscious and critically ill in the English city of Salisbury on March 4. British authorities blamed Russia for poisoning them with a military-grade nerve agent, accusations Russia has vehemently denied. Two dozen countries, including the U.S., many EU nations and NATO, have ordered more than 150 Russian diplomats out this week in a show of solidarity with Britain „ a massive action unseen even at the height of the Cold War. Russian Foreign Minister Sergey Lavrov said at news conference Thursday that Moscow will expel the same number of diplomats from each of those countries in retaliation. U.S. Ambassador Jon Huntsman was summoned to the Foreign Ministry while Lavrov was speaking, where he was handed notice that Russia is responding quid pro quo to the U.S. decision to order 60 Russian diplomats out. In a statement, Huntsman said there was no justi“cationŽ for the move and that it shows Moscow isnt interested in dialogue with the United States about important matters. Russia should not be acting like a victim,Ž U.S. State Department spokeswoman Heather Nauert said. Later, White House spokeswoman Sarah Huckabee Sanders said Russias action was not unanticipated,Ž but she said the retaliation by Moscow marks a further deterioration in the United States-Russia relationship.Ž The Foreign Ministry said the U.S. diplomats, including 58 from the embassy in Moscow and two from the consulate Russia responds quid pro quo to diplomats expulsionsBy VLADIMIR ISACHENKOV and JILL LAWLESSASSOCIATED PRESSWASHINGTON „ Armed security of“cers are becoming more prevalent at Americas schools, according to a federal study released Thursday amid a heated debate over whether teachers and other school of“cials should carry guns. While student and staff fatalities at school persist, students report fewer instances of violence, theft and other abuse during the past decade, the survey found. Armed of“cers were present at least once a week in 43 percent of all public schools during the 2015-16 school year, compared with 31 percent of schools a decade before, according to data from a survey conducted by the National Center for Education Statistics. Last months mass shooting at a Florida high school put renewed focus on the role of armed school security guards, after a video showed that a sheriffs deputy at the school approached but did not enter the building where the attack was taking place. The study was released a day after Education Secretary Betsy DeVos kicked off a federal school safety panel, which has been criticized for not including teachers, students and experts. It comprises DeVos and three other Cabinet secretaries. DeVos told the House Appropriations Committee on Tuesday that the panel will include the secretaries of Homeland Security, Health and Human Services and the Justice Department. The “rst meeting of the commission was held behind closed doors and few details were released. DeVos said in a statement Thursday that while there were some positive trends in the survey, we know „ and tragically have been reminded in recent weeks „ there is much more to be done to keep our nations students and teachers safe at school.Ž DeVos said commission members will travel across the country to look for solutions to school violence. The number of school deaths ranged More armed security officers in US schools, study findsBy MARIA DANILOVA and LARRY FENNASSOCIATED PRESSISLAMABAD „ As Malala Yousafzai spoke of coming home to Pakistan for the “rst time since being shot by the Taliban “ve years ago, the emotions ”ooded back „ and so did the tears. The 20-year-old Nobel laureate returned Thursday for a four-day visit. She told an audience in the prime ministers of“ce of how she had longed to be back in Islamabad or Karachi even as she promoted her message of girls education around the world. I was always dreaming for the past “ve years, that I can come to my country, whenever I was traveling abroad,Ž she said, to applause. Finally, I am here.Ž As the reality hit home for Yousafzai, her usually self-assured composure vanished. Her lip quivered and she cupped her hands over her face to hide the tears. But the grit that has come to de“ne Yousafzai soon returned. She took a deep breath, wiped the tears and resumed speaking. Accompanied by her parents, Yousafzai landed in Pakistan just before dawn ”anked by heavy security. Secrecy surrounded her arrival as well as details of her visit, which is expected to last until Monday. In October 2012, Yousafzai was shot in the head by a Taliban assassin who had jumped inside her school van and yelled, Who is Malala?Ž She had been targeted for speaking out on education in her home of Mingora in the Swat Valley. Since her attack and recovery, Yousafzai has led the Malala Fund, which she said has invested $6 million in schools and to provide books and uniforms for schoolchildren. She became the youngest person to be awarded the Nobel Peace Prize in 2014. Her “rst meeting in Pakistan was with Prime Minister Shahid Khaqan Abbasi. While no one said whether she or Abbasi initiated her brief return, the government touted it as a sign the violent militancy has been defeated in the Islamic nation. Abbasi praised Yousafzai for her sacri“ces and activism. He said he was In its newsletters and magazines, in congressional testimony and on its website, AARP warns seniors about deceptive direct mail and other dubious marketing comeons as part of its mission to protect members from “nancial abuses. But the huge lobbying groups own aggressive efforts to coax seniors to join or renew their memberships also have drawn a burst of criticism this year. Angry members say AARPs barrage of solicitation letters and social media posts can mislead or confuse aging consumers, some of whom struggle with memory and managing their “nancial affairs. Hundreds have complained about getting false warnings that their memberships would soon expire, and at least some people have unwittingly paid for duplicate memberships. The critics include Kathy Portie, senior editor of the Big Bear Grizzly weekly newspaper in Southern California. In January, she received a sponsored post from AARP in her Facebook feed that read: Your membership is about to expire ... ACT FAST „ Time is running out.Ž Her terse reply, mirroring the grievances of dozens of others who received the same post, was, No its not. It is valid through 2020. So stop it.Ž Wendi Fein fumes about the experience of her octogenarian parents, Ruth and Richard Returning to Pakistan, Malala is overwhelmedAARP accused of hard-sell marketing practices By MUNIR AHMED and KATHY GANNONASSOCIATED PRESSBy PAUL FELDMANFAIRWARNING AARP | 3 MALALA | 3 RUSSIA | 3SCHOOLS | 3 AP PHOTOPakistani Nobel Peace Prize winner Malala Yousafzai, left, and her parents pose for a photograph with Shahid Khaqan Abbasi, second from left, Prime Minister of Pakistan in Islamabad, Pakistan, Thursday. adno=50531128

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, March 30, 2018 WORLD/WEATHER TODAY / TONIGHTSome sun, then clouds Turning cloudyHIGH 85 LOW 6610% chance of rain 25% chance of rainCloudy with a shower or thunderstorm79 / 6455% chance of rain SATURDAY GULF WATER TEMPERATURESome sun with a shower and t-storm around83 / 6465% chance of rain SUNDAYPartly sunny with a thunderstorm in spots85 / 6440% chance of rain MONDAYPartly sunny and pleasant85 / 6315% chance of rain WEDNESDAYMostly sunny and pleasant86 / 655% chance of rain TUESDAY 1 3 8 6 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 440-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE667689908580Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.53Ž Normal month to date 3.08Ž Year to date 3.17Ž Normal year to date 7.31Ž Record 1.13Ž (2006) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.48Ž Normal month to date 3.57Ž Year to date 2.12Ž Normal year to date 8.25Ž Record 1.13Ž (2001) High/Low 86/59 Normal High/Low 82/59 Record High 90 (1980) Record Low 42 (2013) High/Low 83/61 High/Low 82/61 Normal High/Low 78/59 Record High 89 (2002) Record Low 43 (2013)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.17 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 74 54 t 74 53 s Bradenton 80 66 pc 77 64 t Clearwater 78 66 pc 77 64 c Coral Springs 85 67 pc 82 68 c Daytona Beach 84 62 c 74 60 c Fort Lauderdale 83 70 pc 81 71 c Fort Myers 86 66 pc 82 65 t Gainesville 78 53 t 77 52 pc Jacksonville 77 52 t 71 52 s Key Largo 80 70 pc 79 71 c Key West 82 72 pc 82 71 c Lakeland 85 65 pc 78 62 t Melbourne 87 68 pc 78 65 t Miami 83 70 pc 82 70 c Naples 84 65 pc 80 65 c Ocala 81 54 t 78 53 pc Okeechobee 85 64 pc 76 60 t Orlando 88 65 pc 78 65 t Panama City 74 51 pc 75 50 s Pensacola 76 52 pc 74 51 s Pompano Beach 83 70 pc 81 71 c St. Augustine 78 56 t 69 56 pc St. Petersburg 81 66 pc 79 64 t Sarasota 81 64 pc 79 61 t Tallahassee 76 49 r 79 47 s Tampa 81 64 pc 80 63 t Vero Beach 86 66 pc 79 64 t West Palm Beach 83 68 pc 81 69 c Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:00a 9:53a 3:47p 9:59p Sat. 3:50a 10:20a 4:04p 10:42p Today 1:37a 8:09a 2:24p 8:15p Sat. 2:27a 8:36a 2:41p 8:58p Today 12:27a 6:47a 1:10p 6:49p Sat. 1:19a 7:20a 1:37p 7:37p Today 3:32a 10:22a 4:19p 10:28p Sat. 4:22a 10:49a 4:36p 11:11p Today 12:39p 6:48a --6:54p Sat. 12:42a 7:15a 12:56p 7:37p SSE 8-16 1-3 Light SW 8-16 2-4 ModerateFt. Myers 86/66 part cldy none Punta Gorda 87/63 part cldy none Sarasota 81/64 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Mar 31 Last Apr 8 New Apr 15 First Apr 22 Today 7:09 p.m. 6:58 a.m. Saturday 8:08 p.m. 7:37 a.m. Today 7:21 a.m. 7:45 p.m. Saturday 7:20 a.m. 7:45 p.m. Today 5:26a 11:38a 5:51p ---Sat. 6:14a 12:03a 6:38p 12:26p Sun. 7:03a 12:51a 7:27p 1:15p Monterrey 86/57 Chihuahua 86/50 Los Angeles 81/58 Washington 65/40 New York 62/40 Miami 83/70 Atlanta 68/43 Detroit 48/33 Houston 79/55 Kansas City 57/46 Chicago 50/38 Minneapolis 44/29 El Paso 82/55 Denver 64/33 Billings 53/17 San Francisco 74/52 Seattle 56/43 Toronto 45/29 Montreal 47/25 Winnipeg 19/3 Ottawa 43/24 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 03/30/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 70 45 s 73 51 pc Anchorage 36 22 pc 35 22 s Atlanta 68 43 pc 69 48 s Baltimore 64 35 r 61 45 s Billings 53 17 c 28 20 sn Birmingham 67 41 pc 73 47 pc Boise 65 43 pc 63 42 pc Boston 60 38 r 55 43 s Buffalo 43 31 pc 51 27 pc Burlington, VT 48 28 r 51 37 pc Charleston, WV 47 34 r 64 45 pc Charlotte 76 41 pc 69 48 s Chicago 50 38 pc 52 22 sh Cincinnati 50 35 r 58 33 pc Cleveland 42 31 pc 53 28 sh Columbia, SC 78 45 pc 73 46 s Columbus, OH 48 32 pc 58 31 pc Concord, NH 58 33 r 55 37 s Dallas 74 57 s 80 60 s Denver 64 33 pc 54 27 c Des Moines 54 39 pc 42 23 pc Detroit 48 33 pc 51 25 r Duluth 32 18 c 25 8 sn Fairbanks 31 14 pc 30 21 pc Fargo 31 11 sn 17 7 c Hartford 60 35 r 59 40 s Helena 51 18 c 36 24 sn Honolulu 83 69 s 82 70 pc Houston 79 55 s 81 61 s Indianapolis 51 35 pc 53 28 sh Jackson, MS 68 43 pc 76 47 s Kansas City 57 46 pc 54 26 c Knoxville 59 36 r 67 48 pc Las Vegas 83 61 s 87 64 pc Los Angeles 81 58 pc 77 58 pc Louisville 56 38 r 61 39 pc Memphis 62 44 pc 70 48 pc Milwaukee 47 35 pc 49 20 sh Minneapolis 44 29 c 30 15 sf Montgomery 72 44 pc 74 47 s Nashville 60 40 pc 70 45 pc New Orleans 75 57 pc 76 56 s New York City 62 40 r 58 45 s Norfolk, VA 73 44 r 56 45 s Oklahoma City 67 50 s 72 36 c Omaha 57 38 pc 41 24 pc Philadelphia 63 38 r 61 44 s Phoenix 89 64 s 92 69 pc Pittsburgh 44 28 c 55 31 pc Portland, ME 56 33 r 51 38 pc Portland, OR 60 45 c 64 42 pc Providence 60 39 r 57 42 s Raleigh 74 40 c 66 46 s Salt Lake City 68 47 pc 70 49 c St. Louis 55 43 pc 57 30 sh San Antonio 77 57 s 82 60 s San Diego 73 56 pc 72 57 pc San Francisco 74 52 pc 69 53 pc Seattle 56 43 c 60 40 pc Washington, DC 65 40 pc 64 49 s Amsterdam 54 39 pc 51 35 c Baghdad 76 56 s 78 57 s Beijing 65 48 pc 73 51 pc Berlin 51 36 pc 43 34 r Buenos Aires 86 63 s 84 61 pc Cairo 74 55 pc 77 57 s Calgary 16 2 sn 22 6 s Cancun 84 72 pc 84 70 pc Dublin 46 37 sh 45 36 pc Edmonton 14 -7 pc 20 -5 s Halifax 49 37 r 46 32 pc Kiev 42 38 r 56 43 r London 49 39 r 51 39 sh Madrid 53 41 c 57 39 pc Mexico City 76 49 pc 77 48 pc Montreal 47 25 r 47 32 pc Ottawa 43 24 c 46 27 pc Paris 50 38 sh 54 40 t Regina 9 -5 sn 15 0 s Rio de Janeiro 86 75 s 88 75 c Rome 65 53 r 61 46 t St. Johns 40 31 c 47 25 c San Juan 81 73 s 81 73 pc Sydney 85 70 s 76 68 c Tokyo 61 47 s 61 52 s Toronto 45 29 c 48 23 r Vancouver 53 39 pc 53 39 pc Winnipeg 19 3 sn 19 9 pcHigh ............. 88 at Palm Springs, CALow ........... 1 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)68Heavy, wet snow swirled through New York City on March 30, 1805, as gusty gales toppled trees. Q: Which state has the greatest frequency of tornadoes per square mile?A: Oklahoma Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 85/66 87/66 88/66 87/66 87/66 88/67 87/65 87/65 88/65 81/64 80/66 80/68 80/66 86/66 85/66 87/63 87/66 87/65 87/66 86/65 87/65 85/65 84/65 81/66 86/66 78/67 80/66 80/66 87/66 81/65 80/66 86/65 81/64 78/66 79/68 84/66 84/67 84/66 LONDON „ Britains exit from the European Union has been likened to putting toothpaste back in the tube. But its more like trying to separate the ”uoride from the paste: complicated and messy. Thursday marks 365 days until Britain of“cially leaves the EU. The March 29, 2019, departure will end a 46-year marriage that has entwined the economies, legal systems and peoples of Britain and 27 other European countries. British Prime Minister Theresa May was on a whistle-stop tour of the United Kingdoms four corners to promise a Brexit that unites the country. Brexit provides us with opportunities,Ž May said at a weaving “rm in southwest Scotland, before meeting parents in northeast England, Northern Ireland dairy farmers, business bosses in Wales and Polish immigrants in London. It is in our interests to come together and really seize these opportunities for the future.Ž May didnt answer outright when asked if she thought Brexit would be worth it. It will be different,Ž May told the BBC. I think its a bright future out there.Ž For all her optimism, there are a thousand complex issues to settle „ and little time. Britain formally announced its intention to leave the EU a year ago, triggering a twoyear countdown that University of Manchester political science professor Rob Ford calls a ludicrously shortŽ timeline. Thats not suf“cient time to disentangle 40 years of political, social and economic entanglement,Ž he said. Even with the best will in the world „ which isnt the spirit in which these negotiations have been conducted „ it couldnt happen.Ž Across the English Channel in Brussels, the chief European Parliament Brexit of“cial, Guy Verhofstadt, listed a few of the many areas where the two sides must strike a deal: “shing, aviation, research and academic exchanges, nuclear cooperation and the handling of radioactive materials. Failure could leave British hospitals unable to offer radiation treatment and British planes stranded on the tarmac. In every one of these “elds it will be necessary to “nd a new arrangement,Ž Verhofstadt told The Associated Press. Britain will turn into a nation outside the EU that cannot have the same advantages as a member state.Ž The EU has repeated that warning ever since Britain voted in June 2016 to leave: Brexit is going to hurt Britain. That applies especially to future trade and economic ties, which the two sides have barely begun to negotiate. In a speech this month, May said she wanted the broadest and deepest possible partnershipŽ through a free-trade deal unlike any other in the world. EU leaders warn Britain that it cannot cherry-pickŽ the bene“ts of EU membership without the obligations. The two sides have given themselves until October to agree on the outlines of a deal, so that the EU and national parliaments can sign off on it before Brexit day. That deadline is rapidly approaching after many months of delay and deferral. Nine months passed between Britain voting to leave the EU and the triggering of the twoyear countdown. More delay followed when May called an early election to strengthen her hand in Brexit talks „ only to lose her majority in Parliament and much of her authority as leader. Her government now relies on support from Northern Irelands Democratic Unionist Party, which has further complicated talks on the most intractable of all Brexit issues „ maintaining the near-invisible border between the EUs Ireland and the U.K.s Northern Ireland. Negotiations between Britain and the EU “nally began in earnest last summer. Their main achievement so far is agreeing to a transition period that will last until the end of 2020. During the transition, Britain will continue to pay into EU coffers and follow the blocs rules, though it will lose its voice in decision-making. The transition period has eased, though not erased, fears of a Brexit cliff-edge, in which time runs out and Britain crashes out of the EU with no deal. Both Britain and the EU „ and most businesses „ want to avoid that economically and politically destabilizing scenario. Verhofstadt said he is an optimist by natureŽ and considers a cliff-edge Brexit unlikely. The question is: Can we bridge the red lines of the U.K. with the principles of the European Union? And the answer is yes, it is possible,Ž he said.One year to Brexit: So much to do, so little timeBy JILL LAWLESS and RAF CASERTASSOCIATED PRESS AP PHOTOIn this Friday, March 23, photo, European Union chief Brexit negotiator Michel Barnier, left, kisses the hand of British Prime Minister Theresa May as they arrive for an EU summit in Brussels. Thursday March 29, 2018, marks 365 days until Britain leaves the European Union, ending a 46-year marriage that has entwined the economies, legal systems and peoples of Britain and 27 other European nations. | INTERNATIONAL NEWS BRIEFSRussian conducts anti-submarine maneuvers in MediterraneanMOSCOW (AP) „ The Russian military says it has conducted an exercise that involved anti-submarine aircraft ”ying missions over the eastern Mediterranean. Russias Defense Ministry said Thursday the Tu-142 aircraft took off from an air base in Russia and ”ew to the southeastern part of the Mediterranean Sea under the escort of the Su-30 “ghter jets. It said the crews practiced searching for enemy submarines. The ministry said the aircraft cooperated with the Russian navy ships deployed to the eastern Mediterranean. Russia has conducted an air campaign in support of Syrian President Bashar Assads government since September 2015, turning the tide of the con”ict in its favor. It also has kept a rotating group of warships near Syrias shores to support the air campaign.UN chief urges bigger greenhouse gas cuts than pledgedUNITED NATIONS (AP) „ U.N. SecretaryGeneral Antonio Guterres is reiterating a call for world leaders to cut planet-warming emissions by 25 percent more than pledged under the 2015 Paris climate accord. Guterres held a news conference Thursday to urge countries to focus on closing the emissions gap.Ž He has stressed the issue before and plans a 2019 summit to try to mobilize more ambitious climate action. He asked Thursday: How many more alarm bells must go off before the world rises to the challenge?Ž Under the Paris agreement, nations set individual goals for carbon dioxide emissions in the 2020s. Scientists have said those targets wont meet an overall aim of limiting global warming to 2 degrees Celsius (3.6 degrees Fahrenheit) over pre-industrial times. The U.S. has announced its withdrawing from the agreement.Canadian teen wins $1K a week for life on 1st lottery ticketQUEBEC CITY (AP) „ A Canadian teenager who purchased her “rst lottery ticket to celebrate her 18th birthday hit the jackpot and will receive $1,000 Canadian a week for the rest of her life. Charlie Lagarde was celebrating with a bottle of champagne and a $4 scratch-off ticket earlier this month when she hit the grand prize in the Gagnant a Vie lottery. The prize would be worth just over $775 per week in American dollars. She was joined by family and friends when she collected the “rst payment on Monday.

PAGE 19

The Sun /Friday, March 30, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANACToday is Good Friday, March 30 the 89th day of 2018. There are 276 days left in the year. The Jewish holiday Passover begins at sunset. Today in historyOn March 30, 1981 President Ronald Reagan was shot and seriously injured outside a Washington, D.C. hotel by John W. Hinckley, Jr.; also wounded were White House press secretary James Brady, Secret Service agent Timothy McCarthy and a District of Columbia police officer, Thomas Delahanty. On this dateIn 1822 Florida became a United States territory. In 1842 Dr. Crawford W. Long of Jefferson, Georgia, first used ether as an anesthetic during an operation to remove a patients neck tumor. In 1867 U.S. Secretary of State William H. Seward reached agreement with Russia to purchase the territory of Alaska for $7.2 million, a deal ridiculed by critics as Sewards Folly.Ž In 1964 John Glenn withdrew from the Ohio race for the U.S. Senate because of injuries suffered in a fall. The original version of the TV game show Jeopardy!,Ž hosted by Art Fleming, premiered on NBC. In 1975 as the Vietnam War neared its end, Communist forces occupied the city of Da Nang. In 1991 Patricia Bowman of Jupiter, Florida, told authorities shed been raped hours earlier by William Kennedy Smith, the nephew of Sen. Edward Kennedy, at the familys Palm Beach estate. (Smith was acquitted at trial.) Todays birthdaysGame show host Peter Marshall is 92. Actor John Astin is 88. Actor-director Warren Beatty is 81. Rock musician Graeme Edge (The Moody Blues) is 77. Rock musician Eric Clapton is 73. Actor Paul Reiser is 62. Rap artist MC Hammer is 55. Singer Tracy Chapman is 54. Actor Ian Ziering is 54. TV personality Piers Morgan is 53. Singer Celine Dion is 50. Actor Mark Consuelos is 47. Singer Norah Jones is 39. Actress Katy Mixon is 37. Actor Jason Dohring is 36. Country singer Justin Moore is 34. Country singer Thomas Rhett is 28. Bible verse Now when they saw the boldness of Peter and John, and perceived that they were unlearned and ignorant men, they marvelled; and they took knowledge of them, that they had been with Jesus.Ž „ Acts 4:13. Do something Christlike! Love people. It is not only have we told someone about Jesus, but have we shown them. CONCORD, N.H. (AP) „ An artist who projected an image of a gigantic eye gazing over Main Street in New Hampshires capital city is shutting it down after two years. Artist Tom Devaney created the projection of his right eye from his studio in Concord. A few other eyes made guest appearances. Devaney tells the Concord Monitor hes making space for new works. The project caught the eye of passers-by and became quite the conversation piece. Devaney says it was born from 3D video mapping techniques he was working on. Video of the blue-green eye moving and blinking were projected onto a foam board structure. Devaney says he could operate the eye remotely from home. He also had a camera in the studio to see who was looking at it. Hes holding a Say Goodbye to the Concord Eye send-off Thursday.ODD NEWS Shed a tear: Artist shutting down gigantic eye projectionWASHINGTON „ President Donald Trumps selection of his White House doctor to run the massive Department of Veterans Affairs triggered concern Thursday among lawmakers and veterans groups about whether he has the experience to manage an agency paralyzed over Trumps push to expand private care. Ronny Jackson, a Navy rear admiral entrusted with the health of the past three presidents, is a lifelong physician whose positions on privatizing operations in the second largest federal department and addressing ballooning health care costs are unknown. First named to the top White House post by President Barack Obama, he would be new to running a big bureaucracy if given leadership over a department of 360,000 employees serving 9 million veterans. In a statement, Trump praised Jackson as highly trained and quali“ed.Ž But representatives of veterans arent sold on the choice, or on Trumps decision a day earlier to “re VA Secretary David Shulkin. There is little that we know about Dr. Ronny Jacksons vision and quali“cations,Ž said Paul Rieckhoff, founder and CEO of Iraq and Afghanistan Veterans of America. Our concern is whether President Trump was more interested in picking a secretary who would be politically loyal rather than someone who can work across the aisle to “x long standing problems of bureaucratic delay.Ž Similar doubts were expressed by Veterans of Foreign Wars, which praised Jacksons military background in a statement but pointed to a nominee biography devoid of any experience working with the VA or with veterans, or managing any organization of size, much less one as multifaceted as the Department of Veterans Affairs.Ž AMVETS echoed such sentiments. We look forward to a rigorous con“rmation hearing,Ž Rieckhoff said. Montana Sen. Jon Tester, top Democrat on the panel that will consider the nomination, said he had yet to determine if Jackson is up to the job.Ž Its not clear from Jacksons military service record how much, if any, management experience he has. His military assignments did not appear to include supervision over a large department or unit. His Navy biography says he deployed to Iraq with a Marine unit and served as the emergency physician in charge of resuscitative medicine for a trauma platoon. Jackson joined the White House medical team in 2006 and is perhaps best known for his appearance before the press corps in January, announcing the results of Trumps “rst physical in a performance that showed he was quick-witted and unfailingly complimentary of Trump. Marveling at the 71-year-old presidents good health, Jackson opined, Its just the way God made him.Ž A White House of“cial said Shulkin himself had recommended Jackson for an undersecretary position at the VA in the fall, and Trump ultimately decided he was more comfortable with Jackson than with other top candidates. The of“cial was not authorized to discuss personnel matters and spoke on condition of anonymity. If con“rmed by the Senate, Jackson would face immediate crises, like a multi-billion dollar revamp of electronic medical records now in limbo that members of Congress fear will prove too costly and wasteful, and a budget shortfall in the coming weeks in its private-sector Veterans Choice program. Trump is seeking an aggressive expansion of the Choice program to make it easier for veterans to see private doctors outside the VA system at government expense, but proposals are stalled in Congress following a failed effort last week. Were going to have real choice,Ž Trump said in Ohio. Thats why I made some changes, because I wasnt happy with it.Ž Jacksons nomination comes as Trumps new Cabinet nominees begin to pile up in the Senate. That is certain to stir weeks of con“rmation battles this spring when senators, especially those running for re-election, may prefer to shift focus away from the changes at the White House.Trumps VA pick draws concern over thin management recordBy HOPE YEN and CALVIN WOODWARDASSOCIATED PRESS AP FILE PHOTOIn this Aug. 3, 2017, photo, Veterans Aairs Secretary David Shulkin, right, and White House physician Dr. Ronny Jackson, left, watch as President Donald Trump talks with a patient during a Veterans Aairs Department telehealthŽ event in the Roosevelt Room of the White House in Washington. in Yekaterinburg, must leave Russia by April 5. It added that the U.S. must leave its consulate in St. Petersburg no later than Saturday. The ministry warned that if the U.S. takes further hostile actionsŽ against Russian missions, Russia will respond in kind. We invite the U.S. authorities who are encouraging a slanderous campaign against our country to come back to their senses and stop thoughtless actions to destroy bilateral relations,Ž it said. Lavrov emphasized that the expulsions followed brutal pressureŽ from the U.S. and Britain, which forced their allies to follow the anti-Russian course.Ž Britains national security adviser Mark Sedwill told reporters during a trip to Washington that the attack was part of Russias hybrid warfareŽ that operates below the level of armed con”ict. The coordinated expulsions of Russian intelligence of“cers, he said, were a coherent approach by the Western alliance to a range of aggressive Russian behavior, of which the attack in Salisbury was just the latest, obviously very acute, example.Ž Lavrov said that Moscow called a meeting Wednesday of the secretariat of the Organization for the Prohibition of Chemical Weapons to discuss the case. Meanwhile, Salisbury NHS Trust, which oversees the hospital where the Skripals are being treated, said Thursday that 33-year-old Yulia is improving rapidly and is no longer in a critical condition. Her condition is now stable.Ž She has responded well to treatment but continues to receive expert clinical care 24 hours a day,Ž said Dr. Christine Blanshard, medical director at Salisbury District Hospital. Sergei Skripal, 66, remains in critical condition, the hospital said. Lavrov said that Russia would seek consular access to Yulia Skripal now that she has regained consciousness. Sergei Skripal, a former Russian military intelligence of“cer, was imprisoned after he sold secrets to British intelligence. He was released in a 2010 spy swap and moved to Britain. Britain says he and his daughter, who was visiting from Russia, were poisoned with a nerve agent developed in Soviet times and that must have come from Russia. Police say they were likely exposed to the poison on the door of Sergei Skripals suburban home in Salisbury.RUSSIAFROM PAGE 1 from about 45 to 63 during the past decade; the higher totals were attributed to major shootings, such as ones at Sandy Hook Elementary School and Virginia Tech. In 2015-2016, 47 students or staff members were killed in school-associated attacks. At the same time, the percentage of students who report being victimized at school dropped from 10 percent in 1995 to 3 percent a decade later. The percentage of schools with a security guard, a school resource of“cer or other sworn law enforcement of“cer on campus at least once a week has gone up from 42 percent in 2005-06 to 57 percent a decade later. While security at schools of all grade levels increased, the shift is clearer among elementary schools, where the share with security staff has gone from 26 percent to 45 percent in the same time period. There has been an increase in security staff in school over the last 10 years and its more pronounced at the primary school level,Ž said Lauren Musu-Gillette, lead author of the report. Experts, however, are divided on whether putting such of“cers on school campuses will make the schools safer or frighten children and lead to more arrests. There needs to be at least one in every school in the country,Ž said Mo Canady, executive director of the National Association of School Resource Of“cers. Every school could bene“t from one.Ž School resource of“cers are sworn law enforcement personnel who have been trained to work in schools. Their duties include controlling outside traf“c, patrolling the school, maintaining discipline, identifying problems and mentoring at-risk students, teaching law-related classes and serving as liaisons between schools and police. The school security study released Thursday includes school resource of“cers, other sworn law enforcement and additional security staff. Ronald Stephens, executive director of the National School Safety Council, agrees, saying that trained of“cers carrying weapons can help prevent a shooting inside the school and deter a possible shooter from entering.SCHOOLSFROM PAGE 1 happy to welcome her home, where he said terrorism has been eliminatedŽ „ a line often repeated by Islamabad despite persistent militant attacks in the country. Yousafzais native Swat Valley still sees occasional attacks, although the military largely has restored peace since retaking the area. In February, a suicide bombing there killed 11 troops, underscoring the threat that still exists. A new school “nanced by the Malala Fund is to be inaugurated in the area, and there have been questions whether she would visit Mingora, but security of“cials and residents say its unlikely. As news broke of Yousafzais arrival in Islamabad, many Pakistanis said they welcomed her. Mohammad Hassan, one of her cousins in Mingora, said it was one of the happiest days of his life. He said local schoolchildren were jubilant and wanted to greet her. Javeria Khan, a 12-yearold in Mingora, said she wished she could see her in Swat.Ž I wish she had come here, but we welcome her,Ž she said. Marvi Memon, a senior leader of the ruling Pakistan Muslim League party, said called her return a proud dayŽ for the country. What an incredible surprise I woke up to this morningŽ to know that Yousafzai is back along with her parents, Memon said. Postings on social media welcomed her, many using the affectionate childŽ when referring to Yousafzai, now a student at Oxford. Yousafzai was only 14 when she was shot, but already was well-known for advocating education. Two of her classmates also were wounded. She was ”own in critical condition to the garrison city of Rawalpindi before being airlifted to Birmingham, England. Pakistani of“cials say they captured several suspects in the attack, but the head of the Taliban in Pakistan, Mullah Fazlullah, is still on the run and believed to be hiding in neighboring Afghanistan. Yousafzai has always taken delight in telling the Taliban that instead of silencing her, they have ampli“ed her voice around the world. After her recovery, Yousafzai has since written a book, spoken at the United Nations and met with refugees, mesmerizing the world with her eloquence and her unrelenting promotion of education for girls.MALALAFROM PAGE 1 Schwartz. She said the two, who live in Nevada City, Calif., have cognitive issues but, like many in their generation, pay their bills promptly without asking questions. In January, Fein wrote to the Better Business Bureau about discovering that her parents sent in a check to AARP each time they received a mailing last year „ “ve times in all. Every time,Ž she said, they paid the $16,Ž which covers a membership for two. The extra payments have since been refunded, Fein said, and the organization was asked twice by phone to stop hounding her parents. Even so, she said, the couple received another notice and wrote out yet another check that would have been mailed if her sister hadnt intercepted it. For an organization thats primary goal is senior advocacy, their practice of multiple renewal notices is the antithesis of this goal,Ž Fein wrote in her complaint to the Better Business Bureau. Over the last three years, more than 425 complaints have been received by the Better Business Bureau and consumer help websites, or posted as comments on AARPs Facebook ads and online community forum. In the last three months alone, there have been more than 120 negative comments in response to AARP membership ads on Facebook. On AARPs community forum, the renewal practices have been criticized as deceptive,Ž a waste,Ž stupidŽ and an obscenity.Ž AARP declined requests by FairWarning for an interview with a senior of“cial to discuss complaints. Via email, AARP spokesman Josh Rosenblum said AARP has discontinued some of the social media language that has been criticized. He also said members who complain about multiple renewal notices will get a single mailing 30 days before the renewal deadline. AARP is dedicated to listening to and caring for our 38 million members, but if an issue arises as it sometimes does, we take action to solve it and learn from it, which is why we have an A(plus) Better Business Bureau rating,Ž Rosenblum wrote.AARPFROM PAGE 1

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, March 30, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.12 +.01 +1.3 SmCpGrA m 54.22 +.98 +13.9AMGYackFocN d 20.96 +.25 +9.5 YacktmanI d 22.63 +.24 +9.3AQRMgdFtsStratI 8.94 +.01 +0.8AberdeenIntlSmCpA m 31.90 +.27 +7.5AkreFocRetail m 33.74 +.47 +15.7AlgerSmCpGrB m 6.64 +.10 +9.3AlpinedynDivInstl x 4.07 +.03 +9.2AmanaMutGrInv b 35.43 +.55 +13.1 MutIncInv b 49.46 +.60 +9.9American CenturyCptlValInv 8.46 +.10 +9.9 EqIncInv 8.60 +.08 +10.3 GrInv 33.67 +.54 +14.1 HYMuniInv 9.59 ... +4.0 HeritageInv 23.06 +.40 +11.2 IntTrmTxFrBdInv 11.16 ... +1.7 UltraInv 44.75 +.76 +16.2American FundsAMCpA m 32.53 +.46 +14.0 AmrcnBalA m 26.72 +.21 +9.3 AmrcnHiIncA m 10.19 +.01 +3.6 AmrcnMutA m 39.74 +.43 +10.7 BdfAmrcA m 12.64 +.03 +1.6 CptWldGrIncA m 51.09+.48 +9.7 CptlIncBldrA m 60.53 +.31 +6.0 CptlWldBdA m 20.28 +.04 +1.5 Eu roPacGrA m 56.75 +.65 +8.4 FdmtlInvsA m 61.73 +.83 +13.5 GlbBalA m 32.38 +.21 +6.4 GrfAmrcA m 51.00 +.78 +14.9 IncAmrcA m 22.75 +.17 +7.8 IntrmBdfAmrA m 13.17 +.01 +0.6 InvCAmrcA m 39.72 +.44 +12.6 NewWldA m 67.76 +.87 +6.5 NwPrspctvA m 44.08 +.60 +11.7 SmCpWldA m 56.54 +.63 +11.0 TheNewEcoA m 46.99 +.67 +15.2 TxExBdA m 12.81 +.01 +2.7 WAMtInvsA m 44.82 +.54 +12.4Angel OakMltStratIncIns 11.22 +.05 +4.0ArtisanIntlInstl 33.61 +.22 +6.2 IntlInv 33.43 +.22 +5.9 IntlValueInstl 37.52 +.14 +8.7BairdAggrgateBdInstl 10.64 +.02 +2.3 CorPlusBdInstl 10.99 +.03 +2.6 ShrtTrmBdInstl 9.57 ... +1.3BaronAsstRetail b 71.30 +.84 +13.3 GrRetail b 69.30 +.61 +11.0 PtnrsRetail b 50.42 +.69 +13.6BerkshireFoc d 24.10 +.58 +19.9BlackRockAlCpEngyRsInvA m 10.58+.19 -3.6 EqDivInstl 22.17 +.19 +10.5 GlbAllcIncInstl 19.73 +.13 +5.6 GlbAllcIncInvA m 19.61+.13 +5.3 GlbAllcIncInvC m 17.67+.12 +4.5 HYBdInstl 7.64 ... +5.1 HYBdSvc b 7.65 +.01 +4.8 StrIncOpIns 9.92 +.01 +2.9 TactOppsInvA m 14.78 ... +4.0BruceBruce 509.86 +2.41 +7.9 Fidelity500IdxIns 92.73 +1.26 +13.3 500IdxInsPrm 92.73 +1.26 +13.3 500IndexPrm 92.73 +1.26 +13.3 AllSectorEq 12.20 +.16 +13.0 AsstMgr50% 18.19 +.13 +6.8 BCGrowth 14.29 +.25 NA BCGrowth 90.41 +1.63 +17.3 BCGrowthK 90.53 +1.63 +17.5 Balanced 23.76 +.22 +9.5 BalancedK 23.77 +.23 +9.6 Canada 51.14 +.79 +2.8 Cap&Inc 10.13 +.04 +6.4 Contrafund 124.27 +2.14 +15.1 ContrafundK 124.22 +2.14 +15.2 DivGro 32 .16 +.35 +11.2 DiversIntl 39.33 +.33 +7.5 DiversIntlK 39.26 +.33 +7.6 EmMkts 21.91 +.29 +7.1 EmMkts 32.97 +.49 +7.4 EmergingAsia 45.10 +.59 +9.7 EqIncome 56.76 +.62 +9.0 ExMktIdxPr 62.14 +.75 +11.8 Fidelity 45.80 +.65 +12.5 FltngRtHiInc 9.64 ... +3.3 FocusedStock 23.66 +.43 +13.4 FourinOneIdx 44.10 +.45 +9.6 Frdm2015 13.33 +.09 +6.6 Frdm2020 16.51 +.12 +7.1 Frdm2025 14.35 +.12 +7.9 Frdm2030 18.00 +.17 +8.8 Frdm2035 15.20 +.16 +9.6 Frdm2040 10.67 +.11 +9.7 GNMA 11.17 +.02 +1.4 GroCo 17.56 +.28 NA GroCo 187.99 +3.01 +19.0 GroCoK 187.99 +3.00 +19.1 Growth&Inc 36.57 +.44 +11.3 Independence 37.90 +.61 +12.5 IntlDiscv 45.03 +.35 +7.5 IntlGr 16.15 +.16 +7.8 IntlIdxInstlPrm 42.78 +.34 +6.7 IntlIdxPremium 42.77 +.33 +6.6 IntlRlEstt 11.64 +.10 +7.0 IntlVal 10.55 +.08 +5.1 InvmGradeBd 11. 02 +.02 +2.2 InvmGradeBd 7.76 +.01 +2.0 JapanSmlrCo 19.34 +.31 +14.1 LatinAmerica 27.05 +.55 -3.1 LowPrStk 53.94 +.45 +11.1 LowPrStkK 53.90 +.45 +11.2 LvrgdCoStk 33.26 +.63 +9.0 Magellan 105.82 +1.65 +14.7 MegaCapStock 16.91 +.20 +11.7 MidCapStock 38.19 +.35 +11.7 MidCapValue 24.43 +.29 +10.9 MuniInc 12.73 +.01 +3.0 NYMuniInc 12.91 +.01 +2.7 NasdCmpIdx 92.81 +1.53 +17.8 NewMillennium 39.74 +.39 +11. 9 NewMktsInc 15.86 +.05 +4.5 Nordic 51.20 +.51 +10.8 OTCPortfolio 113.18 +2.07 +21.1 Overseas 50.03 +.39 +9.6 Puritan 23.35 +.25 +9.8 PuritanK 23.33 +.24 +9.9 SCGrth 26.41 +.37 +16.2 SmCpOpps 14.26 +.18 +10.1 StkSelorAllCp 44.39 +.63 +13.5 StratInc 10.94 +.02 +3.7 TaxFreeBond 11.30 +.01 +3.1 TotalBond 10.45 +.02 +2.5 TtlMktIdxF 75.91 +1.01 +13.0 TtlMktIdxInsPrm 75.89 +1.01 +13.0 TtlMktIdxPrm 75.91 +1.02 +13.0 USBdIdxInsPrm 11.34 +.02 +1.7 USBdIdxPrm 11.34 +.02 +1.7 ValDiscv 28.02 +.29 +11.3 Value 115.98 +1.24 +10.2Fidelity AdvisorLargeCapA m 32.33 +.43 +12.2 LimitedTermBdA m 11.28 ... +0.8 NewInsA m 31.39 +.46 +13.6 NewInsI 32.08 +.47 +13.8 STInvmGrdInv 10.51 +.01 +1.5 STTEAdmrl 15.70 ... +0.7 STTrsAdmrl 10.48 +.01 +0.5 SeledValInv 29.92 +.30 +11.4 SmCpIdxAdmrl 70.42 +.85 +11.7 SmCpIdxIns 70.42 +.86 +11.7 SmCpIdxInsPlus 203.26+2.47+11.7 StarInv 26.75 +.24 +8.6 StrEqInv 34.13 +.45 +13.5 TMCapApAdm 136.07 +1.87 +13.5 TrgtRtr2015Inv 15.25 +.09 +6.2 TrgtRtr2020Inv 31.20 +.21 +7.3 TrgtRtr2025Inv 18.39 +.15 +8.0 TrgtRtr2030Inv 33.44 +.29 +8. 6 TrgtRtr2035Inv 20.57 +.19 +9.2 TrgtRtr2040Inv 35.58 +.37 +9.7 TrgtRtr2045Inv 22.37 +.24 +9.9 TrgtRtr2050Inv 36.00 +.38 +9.9 TrgtRtr2055Inv 39.01 +.42 +9.8 TrgtRtrIncInv 13.44 +.06 +4.3 TtBMIdxAdmrl x 10.52 +.02 +1.7 TtBMIdxIns x 10.52 +.02 +1.7 TtBMIdxInsPlus x 10.52+.02 +1.8 TtInBIdxAdmrl x 21.84 ... NA TtInBIdxIns x 32.77 ... NA TtInBIdxInv x 10.92 ... NA TtInSIdxAdmrl 30.30 +.30 +6.4 TtInSI dxIns 121.16 +1.19 +6.4 TtInSIdxInsPlus 121.18+1.19 +6.4 TtInSIdxInv 18.11 +.17 +6.3 TtlSMIdxAdmrl 66.05 +.88 +13.0 TtlSMIdxIns 66.06 +.88 +13.0 TtlSMIdxInv 66.03 +.88 +12.9 ValIdxAdmrl 40.22 +.45 +12.2 ValIdxIns 40.22 +.46 +12.2 WlngtnAdmrl 70.80 +.56 +9.0 WlngtnInv 41.00 +.33 +8.9 WlslyIncAdmrl 63.29 +.36 +6.0 WlslyIncInv 26.13 +.15 +5.9 WndsrAdmrl 78.59 +.95 +12.0 WndsrIIAdmrl 65.16 +.77 +10.5 W ndsrIIInv 36.72 +.44 +10.4VictorySpecValA m 26.99 +.39 +8.8 SycEsVlI 40.03 +.48 +13.1VirtusVontobelEMOppI 12.10 +.12 +4.0WasatchGlbValInv x 8.71 +.02 +8.2Wells FargoTarget2010Adm 10.88 +.05 +2.2Western AssetCorBdI 12.39 +.02 +2.9 CorPlusBdI 11.58 ... +3.5 CorPlusBdIS 11.58 ... +3.5 WAMngdMuniA 16.04 +.01 +2.5Wintergreen FundInv m 12.91 +.14 +2.5iSharesS&P500IdxK 314.57 +2.91 +12.9 TELngTrm 13.22 +.01 +3.1 TrgtRet2040 13.93 ... +7.2 TrgtRet2050 14.12 ... +7.6 WldGr 31.63 +.34 +9.2Value LinePremGr b 33.64 +.50 +10.6Vanguard500IdxAdmrl 243.81 +3.32 +13.3 500IdxInv 243.81 +3.32 +13.1 BalIdxAdmrl 34.23 +.29 +8.5 BalIdxIns 34.24 +.30 +8.5 CAITTxExAdm 11.58 ... +2.7 CnvrtSecInv 13.40 +.08 +5.6 CptlOppAdmrl 156.27 +2.25 +16.9 CptlOppInv 67.64 +.97 +16.8 DevMIdxAdmrl 14.20 +.14 + 7.1 DevMIdxIns 14.22 +.14 +7.1 DivGrInv x 25.97 -.04 +11.5 EMStkIdxInAdm 38.90 +.44 +4.5 EMStkIdxIns 29.58 +.34 +4.5 EngyAdmrl x 98.23 +1.80 +0.2 EqIncAdmrl 75.57 +.91 +11.7 EqIncInv 36.06 +.44 +11.6 ExplorerAdmrl 92.10 +1.38 +13.0 ExtMktIdxAdmrl 84.64 +1.04 +11.9 ExtMktIdxIns 84.63 +1.03 +11.9 ExtMktIdxInsPls 208.86+2.55 +11.9 FAWexUSIAdmr 33.70 +.33 +6.3 FAWexUSIIns 106.82 +1.02 +6.3 FAWexUSIdxInv 2 1.39 +.20 +6.2 GNMAAdmrl 10.27 +.01 +1.7 GNMAInv 10.27 +.01 +1.6 GlbEqInv 31.43 +.38 +10.9 GrIdxAdmrl 73.02 +1.18 +14.3 GrIdxIns 73.03 +1.18 +14.3 GrandIncAdmrl 76.58 +1.10 +13.5 GrandIncInv 46.91 +.68 +13.3 HCAdmrl x 84.70 -2.00 +14.7 HCInv x 200.85 -4.70 +14.6 HYCorpAdmrl 5.76 ... +4.5 HYTEAdmrl 11.22 +.01 +3.9 HiDivYldIdxInv 32.68 +.39 +11.8 InTrBdIdxAdmrl 11.06 +.02 +1.8 InTrInGdAdm 9.50 +.02 +2.4 InTrTEAdmrl 13.88 +.01 +2.4 InflPrtScAdmrl 25.28 +.04 -0.1 InflPrtScIns 10.30 +.02 0.0 InsIdxIns 240.63 +3.28 +13.3 InsIdxInsPlus 240.64 +3.28 +13.3 InsTrgRt2020Ins 22.40 +.15 NA InsTtlSMIInPls 58.71 +.78 +13.1 IntlGrAdmrl 98.85 +1.33 +11.1 IntlGrInv 31.06 +.42 +11.0 IntlValInv 39.63 +.34 +6.8 LTInGrdAdm x 10.04 +.01 +4.9 LTTEAdmrl 11.41 +.01 +3.4 LfStrCnsrGrInv 19.76 +.10 +5.6 LfStrGrInv 33.4 8 +.32 +9.1 LfStrModGrInv 26.98 +.20 +7.4 LgCpIdxAdmrl 61.18 +.83 +13.2 LgCpIdxInv 48.94 +.67 +13.0 LtdTrmTEAdmrl 10.82 ... +1.0 MCpGrIdxAdm 55.76 +.77 +11.8 MCpGrIdxInv 50.94 +.71 +11.7 MCpVlIdxAdm 56.69 +.74 +12.4 MdCpIdxAdmrl 190.95 +2.56 +12.3 MdCpIdxIns 42.18 +.56 +12.3 MdCpIdxInsPlus 208.04+2.80+12.3 MorganGrAdmrl 93.55 +1.59 +15.3 MorganGrInv 30.17 +.52 +15.2 PrmCpAdmrl 135.78 +2.02 +16.8 PrmCpC orInv 26.85 +.38 +15.4 PrmCpInv 130.96 +1.94 +16.8 RlEstIdxAdmrl 106.97 -.08 +5.8 RlEstIdxInstl 16.56 -.01 +5.8 SCpGrIdxAdm 57.65 +.79 +11.4 SCpValIdxAdm 55.60 +.61 +11.7 SCpValIdxI 31.08 +.34 +11.7 STBdIdxAdmrl 10.28 +.01 +0.9 STInfPrScIdAdmr 24.51 ... 0.0 STInfPrScIdIns 24.53 +.01 +0.1 STInfPrScIdxInv 24.48 +.01 0.0 STInvmGrdAdmrl 10.51 +.01 +1.6 STInvmGrdIns 10.51 +.01 +1.6 NYMnBdI 10.82 +.01 +3.1Oak AssociatesEmergTech 5.19 +.07 +14.3 LiveOakHlthSci 18.50 +.02 +11.5 PinOakEq 66.41 +.80 +14.7 RedOakTechSel 25.88 +.49 +20.5OakmarkEqAndIncInv 31.67 +.28 +8.3 GlbInv 32.28 +.34 +9.7 IntlInv 27.78 +.18 +8.7 Inv 83.59 +1.28 +13.8 SelInv 45.90 +.76 +12.6Old WestburyGlbSmMdCpStrat 16.80+.17 +8.9 LgCpStrats 14.40 +.17 +9.2 StratOpps 7.76 +.07 +5.1OppenheimerDevMktsA m 44.84 +.63 +5.6 DevMktsY 44.22 +.62 +5.9 GlbA m 95.85 +1.16 +11.3 GlbStrIncA m 3.88 ... +2.1 IntlGrY 43.69 +.29 +7.2 MnStrA m 49.39 +.58 +11.7OsterweisStrInc 11.27 +.02 +4.2PIMCOAlAstAllAthIns 8.89 ... +0.9 AlAstInstl 12.12 +.05 +3.5 HYInstl 8.72 +.01 +4.5 IncA m 12.19 ... +5.3 IncC m 12.19 ... +4.5 IncInstl 12.19 ... +5.7 IncP 12.19 ... +5.6 InvGdCpBdIns 10.26 ... +3.7 LowDrInstl 9.80 ... +0.9 RlRetInstl 10.90 +.01 -0.3 ShrtTrmIns 9.85 -.01 +1.6 TtlRetIns 10.08 +.01 +1.8PRIMECAP OdysseyAgrsGr 49.44 +.54 +22.1 Gr 40.25 +.51 +17.6 Stk 31.89 +.43 +14.7ParnassusCorEqInv x 42.40 +.36 +11.7PaxBalIndvInv b 22.48 +.20 +7.1PioneerA m 28.59 +.38 +11.8PrincipalDiversIntlIns 13.64 ... +6.8 SAMgCnsGA m 17.90 ... +8.4PrudentialJsnBlndA m 21.20 +.31 +11.4 JsnUtilityA m 13.50 +.08 +8.3 QMAIn tlEqC m 7.63 +.09 +5.3 QMASmCpValZ 19.57 +.14 +10.4 TtlRetBdZ 14.27 +.04 +3.0PutnamEqIncA m 23.95 +.29 +11.1 GlbUtlsB m 13.12 +.03 +4.6 IntlGrB m 20.73 +.28 +6.4 SmCpValA m 12.99 +.14 +9.9ReynoldsBlueChipGr b 58.56 +1.04 +9.8RoyceSmCpValSvc m 10.07 +.11 +6.8RydexElectronicsInv 136.97 +2.97 +21.4 HCH b 25.29 +.19 +12.4 NASDAQ100Inv 34.94 +.63 +18.5SchwabHC 24.04 +.16 +12.6 SP500Idx 40.87 +.55 +13.2 Schwab1000Idx 62.21 +.85 +12.9 TtlStkMktIdx 46.97 +.63 +12.9State FarmGr 76.43 +.98 +9.7Sterling CapitalStrtonSmCpVlIns 84.29+1.09 +10.7T. Rowe PriceBCGr 101.80 +1.79 +18.3 JPMorganCPBondR6 8.12 +.02 +2.7 CoreBondI 11.36 +.01 +1.7 CoreBondR6 11.38 +.02 +1.9 EqIncI 16.95 +.19 +11.7 InvCnsrvGrA x 12.64 +.04 +4.5 MCapValL 39.59 +.45 +11.0 USLCpCrPlsI 29.44 +.44 +13.1 USRsrchEnhEqR6 27.78+.38+12.5Janus HendersonBalancedC x 32.65 +.32 +7.9 ContrarianT 19.51 +.29 +8.2 EnterpriseT 122.72 +1.64 +15.4 FlexibleBondS b 10.11 +.01 +1.4 GlobalLifeSciT 56.67 +.42 +17.1 GlobalValu eT 14.82 +.11 +6.5 High-YieldT 8.27 +.01 +4.2 MidCapValueL 16.90 +.17 +9.6 MidCapValueT 16.51 +.17 +9.4 OverseasT 33.18 +.39 +2.3 ResearchT 47.03 +.72 +14.1 Short-TermBondT 2.98 ... +0.7 SmallCapValueL 22.91 +.19 +11.2 VentureT 79.13 +1.08 +13.9John HancockBdR6 15.57 +.03 +3.0 DiscpValI 21.45 +.26 +11.5 DiscpValMCI 23.22 +.29 +13.8 MltMgLsBlA b 15.10 +.07 +6.9 MltmgrLsGr1 b 16.07 +.16 +8.5LazardEMEqInstl 20.43 +.30 +3.9 IntlStratEqIns 16.06 +.20 +7.2Litman GregoryMtrsIntlInstl 17.53 +.07 +4.3Loomis SaylesBdInstl 13.68 +.03 +3.4 GrY 15.62 +.25 +16.4Lord AbbettAffiliatedA m 15.35 +.11 +10.9 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 25.11 +.16 +6.9 MAInvsTrustB m 31.08 +.48 +11.4 ValA m 39.21 +.41 +11.4 ValI 39.42 +.42 +11.7MainStayMacKHYCorpBdA x 5.64-.03 +4.7Mairs & PowerGrInv 116.19 +1.67 +10.4Manning & NapierPrBlndCnsrvTrmS 13.51+.07 +3.3 PrBlndMaxTrmS 20.99 +.27 +8.6Marsico21stCentury b 29.22 +.45 +13.6 FlexCptl b 14.11 +.25 +8.9MatthewsAsianGrIncInv 17.14 +.19 +2.9MeridianGrLegacy d 42.33 +.54 +12.4Metropolitan WestTtlRetBdI 10.46 +.02 +2.0 TtlRetBdM b 10.46 +.02 +1.8 TtlRetBdPlan 9.84 +.01 +2.0Midas FundsMidas m 1.15 +.02 -11.4 MidasMagic m 18.60 +.31 +9.8NeedhamGrRetail b 42.48 +.60 +8.6Neuberger BermanSmCpGrInv 37.71 +.61 +13.5NicholasNicholas 62.10 +.80 +10.5NorthernIntlEqIdx d 12.68 ... +6.3 StkIdx 30.92 ... +12.9NuveenHYMuniBdI 17.10 +.01 +5.8 Fidelity SelectBiotechnology 226.14 +1.33 +16.3 Energy 42.67 +1.01 -0.7 Gold 19.03 +.27 -8.4 HealthCare 235.48 +1.65 +17.6 HealthCareSvcs 88.47 ... +15.8 Leisure 164.39 +.74 +13.8 Materials 85.58 +1.93 +6.9 MedTech&Devcs 46.26 +.70 +19.6 NaturalGas 22.10 +.44 -6.5 NaturalRes 28.18 +.58 -2.0 Pharmaceuticals 19.05 +.08 +9.8 Semicon 116.67 +2.68 +26.8 Swre&ITSvcs 172.62 +3.60 +21.2 Technology 188.71 +3. 84 +21.5 Wireless 9.99 +.09 +10.3First EagleGlbA m 58.38 +.47 +6.8First InvestorsGlbA m 8.45 +.11 +9.7 TtlRetA m 19.63 +.16 +5.9FirsthandTechOpps 10.81 +.19 +22.3Franklin TempletonCATxFrIncA m 7.31 +.01 +3.5 EqIncA m 24.43 +.30 +10.1 FdrTFIncA m 11.76 ... +2.4 FloridaTFIncA m 10.46 ... +1.7 GlbBdA m 11.97 +.01 +1.6 GlbBdAdv 11.92 +.01 +1.8 GlbBdC m 12.00 +.01 +1.2 Gr,IncA m 26.51 +.17 +7.1 GrA m 96.29 +1.41 +14.5 GrOppsA m 38.27 +.65 +13.6 IncA m 2.29 +.02 +5.0 IncAdv 2.27 +.02 +5.2 IncC m 2.31 +.01 +4.4 MutGlbDiscvA m 30.92+.18 +7.0 MutGlbDiscvZ 31.55 +.20 +7.3 MutZ 27.81 +.22 +8.1 RisingDivsA m 59.55 +.89 +10.5 TtlRetA m 9.54 +.02 +1.5 UtlsC m 17.75 +.09 +7.5GERSPUSEq 52.57 +.81 +12.4GabelliAsstAAA m 58.28 +.84 +9.2 EqIncAAA m 22.67 +.27 +8.0 Val25A m 15.24 +.17 +6.3GlenmedeSmCpEqAdv 29.79 +.43 +12.0Goldman SachsShrtDurGovtA m 9.79 ... +0.2HarborCptlApprecInstl 72.44 +1.40 +17.2 IntlInstl 67.13 +.68 +4.7Harding LoevnerIntlEqInstl d 22.67 ... +8.0HeartlandValPlusInv m 32.30 +.31 +5.7HennessyCrnrstnGrInv b 23.29 +.43 +10.4 GasUtilityInv x 27.32 +.06 +6.2HodgesRetail m 48.46 +1.13 +14.6INVESCOComStkA m 26.10 +.37 +11.0 DivIncInv b 23.16 +.14 +9.4 DiversDivA m 19.52 +.14 +9.2 EngyA m 23.48 +.50 -7.1 EngyInv b 23.38 +.50 -7.1 EqandIncA m 10.69 +.09 +8.7 EuropeanGrA m 40.23 +.16 +6.8 GrAllcA m 15.91 +.15 +6.3 QualIncA m 11.67 ... +1.8 SmCpEqA m 15.36 +.20 +8.3 TechInv b 46.36 +.79 +14.5IVAWldwideI d 18.90 +.09 +6.2IvyAsstStratB m 22.54 +.27 +2.4 Bal 24.22 +.20 +8.4 CorpInc 9.33 +.03 +2.8 CptlAprc 28.40 +.19 +11.0 DivGr 42.94 +.50 +12.4 EMStk d 46.26 +.76 +7.6 EqIdx500 d 70.85 +.96 +13.0 EqInc 32.47 +.39 +9.7 FinclSvcs 28.52 +.20 +13.8 GNMA 9.01 +.01 +1.1 GlbTech 17.60 +.33 +27.0 GrStk 65.05 +1.01 +17.0 HY d 6.59 +.01 +4.7 HlthSci 71.30 +.54 +17.9 InsLgCpGr 38.74 +.58 +18.9 InsMdCpEqGr 56.70 +.69 +16.0 IntlDiscv d 73.09 +.75 +13.0 Intl EqIdx d 14.34 +.13 +6.6 IntlStk d 18.72 +.21 +7.6 IntlValEq d 14.94 +.09 +5.4 MdCpGr 90.55 +1.04 +15.3 MdCpVal 30.20 +.30 +11.6 MediaTeleCms 100.07+1.40 +17.8 NJTFBd 11.86 +.01 +2.9 NewAmericaGr 50.15 +.78 +16.6 NewAsia d 19.75 +.29 +7.8 NewHorizons 55.85 +.87 +17.0 NewInc 9.29 +.02 +1.7 OverseasStk d 11.28 +.09 +7.4 RlEstt d 26.47 -.04 +6.4 Rtr2015 14.94 +.09 +6.8 Rtr2020 22.52 +.17 +7.8 Rtr20 25 17.60 +.15 +8.6 Rtr2030 25.96 +.24 +9.3 Rtr2035 19.02 +.19 +9.9 Rtr2040 27.34 +.29 +10.3 Rtr2045 18.55 +.19 +10.4 Rtr2050 15.59 +.17 +10.4 RtrBal 15.31 +.08 +4.9 SciandTech 47.93 +.74 +21.8 SmCpStk 48.59 +.63 +12.0 SmCpVal d 48.27 +.47 +10.4 SpectrumGr 24.58 +.30 +11.4 SpectrumInc 12.55 ... +3.4 SummitMnIncInv 11.75 +.01 +3.2 SummitMnIntrInv 11.68 ... +2.2 TFShrtInterm 5.52 ... +0.8 TxEfficientEq d 30.04 +.48 +14.8 Val 36.53 +.43 +11.8TCWTtlRetBdI 9.74 -.01 +2.2TIAA-CREFBdIdxIns 10.58 +.01 +1.6 EqIdxIns 19.52 +.26 +13.0 IntlEqIdxIns 20.02 +.17 +6.7 LgCpValIns 18.54 +.26 +10.1Third AvenueValIns d 49.73 +.50 +6.9ThompsonBd 11.42 ... +3.0 LgCp 64.75 +.68 +11.3ThornburgInvmIncBldrA m 21.21 +.09 +5.5ThriventIncA m 8.98 +.02 +2.8TocquevilleGold m 34.30 +.38 -8.2TouchstoneLargeCpFocA m 42.28 +.59 +12.4TransamericaAsAlGrC m 14.65 +.18 +8.9 AsAlModC m 11.98 +.09 +5.1Tweedy, BrowneGlbVal d 27.89 +.04 +5.7U.S. Global InvestorGlbRes b 5.83 ... -8.5 GoldPrcMtls b 7.15 ... -6.1USAACrnrstnMod 14.79 +.10 +4.6 GrInc 24.74 +.32 +12.8 GvtSec 9.58 ... +1.0 HiInc d 8.02 +.01 +4.4 PrcMtlsMnral 12.53 +.12 -9.5 SciTech 27.57 +.43 +19.8 CGMFoc 51.58 +.80 +9.1CausewayIntlValInstl d 16.66 +.11 +6.5ClearBridgeLgCpGrI 45.76 +.69 +16.1ClipperClipper 118.37 +1.83 +12.8ColumbiaLgCpValA m 14.07 +.18 +10.7DFAEMktCorEqI 23.61 +.31 +5.3 EMktSCInstl 24.21 +.30 +6.6 EmMktsInstl 31.03 +.38 +5.0 EmMktsValInstl 31.92 +.33 +4.3 FvYrGlbFIIns 10.83 +.01 +1.4 GlbEqInstl 23.02 +.28 +10.6 GlbRlEsttSec 10.44 +.03 +5.4 IntlCorEqIns 14.40 +.15 +8. 2 IntlRlEsttScIns 5.16 +.04 +4.0 IntlSmCoInstl 21.19 +.20 +10.3 IntlSmCpValIns 22.45 +.19 +10.4 IntlValInstl 20.18 +.23 +7.3 OneYearFIInstl 10.25 ... +0.5 RlEsttSecInstl 32.63 -.03 +6.3 ShTrmExQtyI 10.71 +.01 +1.3 TAUSCorEq2Instl 17.93+.25 +12.4 USCorEq1Instl 22.60 +.30 +13.0 USCorEqIIInstl 21.30 +.29 +12.3 USLgCo 20.49 +.28 +13.2 USLgCpValInstl 38.03 +.57 +12.6 USMicroCpInstl 21.86 +.21 +12.2 USSmCpInstl 35.33 +.39 +11.6 USSmCpValInstl 37.03 +.38 +9.9 USTrgtedValIns 24.31 +.29 +10.6DavisNYVentureA m 33.51 +.53 +12.3Delaware InvStrategicIncA m 8.15 +.01 +1.9 ValInstl 21.18 +.28 +11.7DeutscheCorEqA m 27.08 +.38 +13.3 CorEqS 27.35 +.38 +13.6 GNMAS 13.44 +.02 +0.8Dodge & CoxBal 103.70 +.83 +10.0 GlbStk 13.49 +.12 +11.0 Inc 13.51 +.02 +2.8 IntlStk 45.33 +.31 +7.3 Stk 197.11 +2.46 +13.3DoubleLineCorFII 10.81 -.01 +2.7 TtlRetBdI 10.48 -.03 +2.6 TtlRetBdN b 10.48 -.02 +2.4DreyfusMidCpIdxInvs 36.86 +.49 +11.5 MnBd 11.54 +.01 +2.7 NYTxExBd 14.56 +.01 +2.2 OppcSmCpInv 36.07 +.27 +12.7 ShrtTrmIncD 10.20 ... +0.6Eaton VanceAtlntCptSMIDCI 33.98 +.46 +14.2 DivBldrA m 14.20 +.16 +11.0 FltngRtInstl 9.05 ... +3.7EdgewoodGrInstl 31.49 +.52 +18.7FMICommonStk 26.51 +.25 +10.1 LgCp 21.25 +.25 +11.5FPACptl 33.42 +.42 +0.8 Crescent d 34.35 +.20 +7.4FederatedHiIncBdA f 7.39 ... +4.3 InsHYBdIns d 9.74 +.01 +5.0 IntlSmMidCoA m 40.17+.42 +8.0 KaufmannA m 6.10 +.09 +15.8 StratValDivIns 5.70 +.02 +8.9 TtlRetBdInstl 10.66 +.02 +2.4 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.55 +.25 +1.4 s s s +11.4 +10.6 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 172.55+3.05 +1.8 s s s +11.5 +6.9 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.05 +.60 +1.9 t t t -10.3 +22.9 14 0.32 Bank of America BAC 22.07 8 33.05 29.99 +.60 +2.0 s t s +1.6 +27.0 19 0.48 Capital One Fncl COF 76.05 7 106.50 95.82+1.55 +1.6 s t t -3.8 +13.9 28 1.60 Carnival Corp CCL 57.39 6 72.70 65.58 +.94 +1.5 s t t -1.2 +12.0 16 1.80 Chicos FAS CHS 6.96 3 14.43 9.04 +.03 +0.3 s t s +2.5 -33.5 13 0.33 Cracker Barrel CBRL 141.75 5 179.12 159.20+1.63 +1.0 s s s +0.2 +5.9 19 4.80 Disney DIS 96.20 3 116.10 100.44+1.90 +1.9 s t t -6.6 -11.4 14 1.68f Eaton Corp plc ETN 69.82 6 89.85 79.91 +.86 +1.1 s s s +1.1 +11.2 18 2.64f Fortune Brds Hm&Sec FBHS 57.75 1 73.62 58.89 +.59 +1.0 s t t -14.0 -2.7 20 0.80f Harris Corp HRS 106.18 0 164.58 161.28+1.50 +0.9 s s s +13.9 +45.1 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.56 +.07 +0.2 s s t -1.3 +2.6 q 2.13a KC Southern KSU 84.92 9 114.85 109.85+2.26 +2.1 s s s +4.4 +26.8 20 1.44f Lennar Corp A LEN 49.34 5 72.17 58.94 +.18 +0.3 s s t -6.8 +17.0 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.25 +.06 +0.7 r s s +3.6 -2.4 dd ... NextEra Ener gy NEE 127.09 0 164.41 163.33+1.06 +0.7 s s s +4.6 +26.7 24 4.44f Office Depot ODP 2.02 1 6.26 2.15 +.02 +0.9 s t t -39.3 -50.8 5 0.10 PGT Inc PGTI 10.05 0 19.60 18.65 +.35 +1.9 s s s +10.7 +74.3 24 ... Pembina Pipeline PBA 30.17 2 36.99 31.23 +.64 +2.1 s t t -13.7 +0.5 23 1.50 Raymond James Fncl RJF 71.35 7 99.26 89.41+1.90 +2.2 s t s +0.4 +18.1 19 0.88f Reliance Steel Alu RS 68.46 7 95.97 85.74+2.61 +3.1 s t t -0.1 +6.8 19 2.00f Ryder R 62.52 4 90.26 72.79+1.62 +2.3 s t t -13.5 -2.6 17 2.08f St Joe Co JOE 16.45 7 20.00 18.85 -.45 -2.3 t s s +4.4 +13.5 57 ... Sally Beauty Hld SBH 14.05 4 21.36 16.45 +.10 +0.6 s t t -12.3 -18.1 10 ... Simon Property Gp SPG 147.28 3 176.17 154.35 -1.56 -1.0 s t t -10.1 -2.9 21 7.80f Stein Mart SMRT 0.48 4 3.09 1.52 +.19 +14.3 s s s +31.0 -50.9 dd 0.30 Suntrust Bks STI 51.96 8 73.37 68.04+1.48 +2.2 s t s +5.3 +23.5 17 1.60 Superior Uniform SGC 16.96 8 28.85 26.27 -.06 -0.2 s s t -1.6 +53.1 23 0.38 Tech Data TECD 79.23 2 111.10 85.13+1.78 +2.1 s t t -13.1 -8.4 22 ... Wendys Co WEN 13.16 0 17.66 17.55 +.13 +0.7 s s s +6.9 +31.6 19 0.34f World Fuel Svcs INT 20.64 3 40.16 24.55+1.04 +4.4 s s t -12.8 -34.1 11 0.24RICHFIELD, Ohio „ President Donald Trump on Thursday threatened to hold upŽ the trade agreement his administration “nalized with South Korea this week in an effort to gain more leverage in potential talks with North Korea. Speaking on infrastructure in Ohio, Trump highlighted the recently completed renegotiation of the Korea-U.S. free trade agreement, but he warned, I may hold it up until after a deal is made with North Korea.Ž The announcement comes as the two Koreas have announced plans to hold bilateral meetings next month in advance of a possible meeting between Trump and North Koreas Kim Jong Un by the end of May. Trump noted the rhetoric has calmed downŽ with North Korea, but added he may hold up the “rst trade agreement concluded by his administration, because its a very strong card and I want to make sure everyone is treated fairly.Ž Trump didnt explain why the trade deal and North Korea talks couldnt proceed simultaneously. But the U.S. is counting on close U.S.-South Korea alignment to present a united front as both countries press the North to denuclearize. The complex and politically charged issue of the renegotiated trade deal could prove distracting just as the U.S. is pursuing high-stakes diplomacy with Pyongyang. The presidents visit to Rich“eld, Ohio, was meant to be a push for upgrades to the nations aging roads and bridges in his “rst public appearance since an adult-“lm actress claimed on national TV that they had sex months after Trumps wife gave birth to his “fth child. Instead, Trump turned what was billed as a major speechŽ on infrastructure into 53-minute campaign-style rally, with talk of defeating the Islamic State and caring for veterans „ not to mention a plug for the television reboot of Roseanne.Ž He called for a plan deploying $200 billion in federal money to spur at least $1.5 trillion in spending over a decade to repair or replace highways, bridges, ports, airports and other infrastructure. We will transform our roads and bridges from a source of endless frustration into a source of incredible pride,Ž he said. But in a concession to political realities in Washington, where lawmakers are increasingly focused on their re-elections this fall in what is set to be a dif“cult campaign cycle for Republicans, Trump said, Youre probably going to have to wait until after the election.Ž Trump is claiming Democrats dont want to work with him on infrastructure because they dont want to give him any additional winsŽ since his tax bill passed in December. Trump unveiled the sweeping infrastructure proposal in February and cast it as one that could garner bipartisan support. But the plan relies heavily on state and local governments for the bulk of the spending, raising concerns among members of Congress about the possibility of higher commuter tolls and the sale of assets to raise the money. There is little expectation that Congress will take up a sweeping infrastructure proposal along the lines of what Trump envisions „ or that Republicans in control of the House and Senate will write their own legislation „ as lawmakers begin to shift their focus to the challenge of getting re-elected in November. Instead, Congress plans to package a series of related measures, including beefed-up spending in the big budget bill Trump signed into law last week. That bill, which funds the government through Sept. 30, included more money for transportation projects, rural broadband and other investments. House Speaker Paul Ryan, R-Wis., promoted it in a tweet as long-overdue updates to our countrys infrastructure.Ž Trumps speech in northern Ohio was his “rst appearance in public since Friday, when he spoke at the White House and criticized a massive government funding bill he had signed into law. Trump also discussed “ndings in a new report from the White House Council of Economic Advisers saying the infrastructure proposal would contribute modestly to economic growth over the 10-year period and help put hundreds of thousands of unemployed laborers back to work. Trump was returning to his Florida home after the speech.Trump may freeze SKorea trade dealBy DARLENE SUPERVILLEASSOCIATED PRESS NEW ORLEANS „ Nine years after a judge began supervising a multitude of federal lawsuits that claim homes were damaged by Chinese drywall, he says its time to return thousands of them for trial in the courts where they were “led. The panel that put Judge Eldon Fallon in charge in 2009 said the “rst 1,700 would return to Floridas federal courts if no objections are “led by Thursday. At least three objections were “led Thursday by attorneys for about 750 clients. The “lings did not give reasons for the objections. Those opposing the transfer must “le briefs of their arguments by April 12, and responses are due May 3, according to the U.S. Judicial Panel on Multidistrict Litigations electronic docket. Fallon ruled in 2010 that Chinese-made drywall released sulfur fumes into homes, sickening occupants, corroding metals in wiring, plumbing, appliances and electronics, and stinking up the houses. In 2013, he approved settlements involving up to 10,000 homes and other buildings with drywall from German-owned Knauf Plasterboard Tianjin Co. Remaining cases involve a second company, Taishan Gypsum Co. Ltd., which didnt show up in court until Fallon found it in contempt and forbade any of its subsidiaries or af“liates to do business in this country until it participated in court proceedings. Fallon told the panel he wants to transfer all remaining Chinese drywall cases that were sent to him. Such requests are unusual: supervising judges resolve the great majority of cases, mostly through settlements, according to a 2014 Louisiana Law Review article by Edward F. Sherman of Tulane University. The gold standard, I think, is to get everybody to a point where you can get global peace for everybody,Ž said Louisiana State University law Professor Margaret Thomas. But when that doesnt happen the cases go to trial, and those trials must be held in the states where the suits were “led. About 5,000 cases remain from eight states: Florida, Virginia, Louisiana, Alabama, Mississippi, Georgia, North Carolina and California, attorney Arnold Levin, spokesman for the Plaintiffs Steering Committee in this case, said Thursday. Fallon said in a March 12 order and request that hes dealt with all pretrial motions raising common questions, held bellwether trialsŽ to lead the way, and has approved a formula for calculating property damages. He wrote that his court has worked diligently for the past nine years,Ž producing abundant evidence and judicial opinions to enable the original courts and the parties in the lawsuits to steer any unresolved cases to a fair and just conclusion.Ž His order and request was accompanied by a 118-page list identifying 1,734 cases comprising one Florida class action. There could be more than 1,000 additional cases in a separate group that includes Florida defendants, Levin said. Plaintiffs whose cases would be transferred back include Jason and Heather Ancer of Land O Lakes, Florida. Jason Ancer said an inspector who claimed to be a Chinese drywall expert told them their house was “ne, but their air conditioner began failing within months after they moved in. Their drywall turned out to have been made by Taishan. Five months after moving in, Heather Ancer became pregnant. The couple left the house, stopped making payments on it and eventually declared bankruptcy. We dont know what to think,Ž said Jason Ancer. All I know is it seems that de“nitely we will not have any kind of recourse.Ž In Facebook groups of people affected by Taishans drywall, he said people are asking how are individual trials going to do any good if the combined cases cant go forward. That isnt so, Levin said. We as plaintiffs support what Judge Fallon has done,Ž he said. Its nine years, and the Chinese have tried every tactic to see to it that the people we represent either die or otherwise have their properties disposed of ... just trying to frustrate the process.Ž Levin said the steering committees attorneys are ready to work with lawyers representing the remaining defendants. Ultimately, the only thing that leads a recalcitrant defendant to settle is a big verdict,Ž he said.Judge: Return Chinese drywall lawsuitsBy JANET McCONNAUGHEYASSOCIATED PRESS

PAGE 21

The Sun /Friday, March 30, 2018 www.yoursun.com Page 5 -14.2 DR Horton 43.84 +.56 -4.6 DTE 104.40 +.40 +5.9 DXC Tch n100.53 -.07 -11.2 Darden 85.25 +.87 -25.4 DeanFoods 8.62 -.01 -.8 Deere 155.32 +3.84 -2.1 DeltaAir 54.81 +.88 +24.0 DenburyR 2.74 +.08 -23.6 Dentsply 50.31 +.36 -71.3 Dermira 7.99 +.05 -26.5 DeutschBk 13.98 +.22 -23.2 DevonE 31.79 +.59 -7.3 Diageo 135.42 +.31 -21.1 DiamOffsh 14.66 +.42 -7.5 DiamRk 10.44 -.18 -10.1 DianaShip 3.66 +.14 5.8 Diebold 15.40 +1.05 +7.9 DigiIntl 10.30 -.25 -7.5 DigitalRlt 105.38 +.34 +33.8 Dillards 80.34 +.76 -23.0 DxGBull rs 24.40 +.93 -23.6 DrGMBll rs 13.56 +.49 -1.7 DirSPBear s29.46 -1.31 +8.6 DirDGlBr rs 25.75 -1.14 -3.4 DxSCBear rs11.85 -.37 -4.2 DrxSCBull s67.34 +1.94 -6.9 DrxSPBull s41.29 +1.65 -21.3 DirxEnBull 27.50 +1.64 -6.5 Discover 71.93 +1.65 -4.2 DiscCmA 21.43 +.26 -7.8 DiscCmC 19.52 +.25 -6.6 Disney 100.44 +1.90 +.6 DollarGen 93.55 +.61 -11.6 DollarTree 94.90 +.99 -16.8 DomEngy 67.43 -.36 +23.6 Dominos 233.56 -.31 -14.1 Domtar g 42.54 +.62 -8.0 Donaldson 45.05 +1.34 -10.5 DowDuPnt 63.71 +1.30 -10.8 DryStrt 7.71 +.06 +9.7 Dropbox n 31.25 +.27 -3.1 DufPUC 8.58 +.03 -7.9 DukeEngy 77.47 +.05 -2.7 DukeRlty 26.48 +.21 +14.1 Dynegy 13.52 -.20 +11.8 E-Trade 55.41 +1.81 +6.6 eBay s 40.24 +.13 -2.4 EOG Rescs105.27+1.45 -16.5 EQT Corp 47.51 +.92 -63.1 EV Engy .19 +.03 +1.1 Eaton 79.91 +.86 +3.5 EV EEq2 15.76 +.21 -2.8 EVTxMGlo 9.12 +.16 +2.2 Ecolab 137.07 +1.76 -87.4 EdgeTher n 1.18 -.13 +.7 EdisonInt 63.66 +.59 +23.8 EdwLfSci s139.52 +2.75 -41.3 EldorGld g .84 +.03 +15.4 ElectArts 121.24 +1.91 -8.4 EliLilly 77.37 +.36 +2.8 EllieMae 91.94 +1.44 +.2 ElmiraSB 20.50 ... -14. 5 EmergeES 6.15 +.16 -2.0 EmersonEl 68.30 +1.00 -30.2 EnbrdgEPt 9.64 +.28 -19.5 Enbridge 31.47 +1.11 -17.5 EnCana g 11.00 +.48 -23.4 Endo Intl 5.94 +.10 +24.2 Energizer n59.58 +6.55 -17.7 EgyTrEq s 14.21 -.04 -9.5 EngyTrfPt 16.22 +.13 +15.0 Enerpls g 11.26 +.23 -16.8 EnLinkLLC 14.65 +.50 -5.1 Ennis Inc 19.70 -.20 -25.7 ENSCO 4.39 -.04 -3.2 Entergy 78.78 -.22 -7.7 EntProdPt 24.48 +.42 -3.4 EqtyRsd 61.62 +.07 -4.2 Ericsson 6.40 +.04 +37.2 Etsy n 28.06 +.15 -6.7 EversrceE 58.92 +.45 -27.1 EvineLive 1.02 +.02 -23.2 ExactSci h 40.33 +.51 -27.1 Exelixis 22.15 -.21 -1.0 Exelon 39.01 +.47 -7.8 Expedia 110.41 +4.09 -7.4 ExpScripts 69.08 -.65 -10.8 ExxonMbl 74.61 +1.80 -19.1 FMC Corp 76.57 +3.46 -2.7 FNBCp PA 13.45 +.13 -9.4 Facebook 159.79 +6.76 -.2 Fastenal 54.59 +1.41 -3.8 FedExCp 240.11 +5.31 -12.6 FedRlty 116.11 -.55 -4.8 FedNatHld 15.77 -.12 +15.0 Ferrari n 120.52 +.90 -27.1 Ferrellgs 3.12 +.12 +15.0 FiatChrys 20.52 +.58 +2.0 FidlNatFn 40.02 +.21 -15.2 FidusInvst 12.88 +.01 +4.6 FifthThird 31.75 +.19 -22.3 Finisar 15.81 +.73 -6.8 FinLine 13.54 -.35 +19.2 FireEye 16.93 +.10 -4.2 FstData n 16.00 +.17 +11.4 FFnclOH 29.35 +.80 -9.3 FMajSilv g 6.11 +.09 +5.1 FstSolar 70.98 +1.66 +11.1 FirstEngy 34.01 -.38 -10.7 Fitbit n 5.10 +.19 -8.3 FlrtyTotR 19.81 +.34 -9.2 Flex Ltd 16.33 +.02 +13.2 FlowrsFds 21.86 +.46 +10.8 Fluor 57.22 +1.37 -2.9 FootLockr 45.54 +.76 -11.3 FordM 11.08 +.22 -14.0 FBHmSec 58.89 +.59 +63.4 Fossil Grp 12.70 +.26 -20.0 FrankRes 34.68 +.57 -7.3 FrptMcM 17.57 +.82 G-H-I -12.5 GGP Inc 20.46 -.09 -14.7 GW Pharm112.67 +2.25 -5.6 GabDvInc 22.10 +.25 +.8 GabMultT 9.27 +.19 -12.3 GabUtil 6.23 +.17 -29.7 GameStop 12.62 -1.53 -9.5 Gam&Lsr n 33.47 -.20 -7.8 Gap 31.20 +.30 -1.1 Garmin 58.93 +.72 -2.7 GAInv 33.47 +.54 +8.6 GenDynam220.90 +3.62 -22.9 GenElec 13.48 -.20 -24.0 GenMills 45.06 +.71 -11.3 GenMotors 36.34 +.87 -11.8 GenesisEn 19.71 +.60 +9.9 Gentex 23.02 + .42 -5.4 GenuPrt 89.84 +1.16 +25.3 Gerdau 4.66 +.21 +136.1 GeronCp 4.25 +.02 +5.2 GileadSci 75.39 +.61 +10.1 GlaxoSKln 39.07 -.31 -47.5 Globalstar .69 -.01 +21.2 GlobusMed 49.82 +.56 +22.2 GoDaddy n 61.42 +2.49 -6.5 GoldFLtd 4.02 -.04 +8.2 Goldcrp g 13.82 +.31 -1.1 GoldmanS251.86 +2.49 -17.7 Goodyear 26.58 +.22 -36.7 GoPro 4.79 -.05 -26.3 GovPrpIT 13.66 -.05 -12.7 vjGrace 61.23 +.14 -.6 GraphPkg 15 .35 +.12 -1.4 GtPlainEn 31.79 +.46 -13.8 Greif A 52.25 +1.50 +2.3 Griffin 37.53 +.07 -14.9 Groupon 4.34 +.03 -11.3 GuangRy 29.62 +.01 -24.4 GulfportE 9.65 +.47 -5.3 H&E Eqp 38.49 +.68 +10.4 HCA Hldg 97.00 -.15 -10.9 HCP Inc 23.23 -.16 +4.3 HP Inc 21.92 +.23 -2.7 HRG Grp 16.49 +2.13 -7.7 HSBC 47.67 -.06 -24.3 HainCels lf 32.07 +.22 -35.7 HalconRs n 4.87 +.03 -3.9 Hallibrtn 46.94 +.89 -11.9 Hane sbds s18.42 +.04 +9.1 HanoverIns117.89 -.09 -15.7 HarleyD 42.88 +.20 -9.5 Harmonic 3.80 -.10 +27.8 HarmonyG 2.39 -.01 +10.7 Harsco 20.65 +.40 -8.5 HartfdFn 51.52 -.21 -4.9 HawaiiEl 34.38 +.03 -17.5 HlthCSvc 43.48 +.08 -7.6 HeclaM 3.67 +.07 -55.2 HeliMAn h 2.83 -.12 +52.5 HernTher h 27.60 +.10 -12.8 Hershey 98.96 +.71 -10.2 HertzGl 19.85 +.16 +6.6 Hess 50.62 +1.89 +22.1 HP Ent n 17.54 -.12 -7.4 Hi lltopH 23.46 +.03 -1.4 Hilton 78.76 +.45 -40.9 HimaxTch 6.16 +.04 -4.6 HollyFront 48.86 +1.30 -12.6 Hologic 37.36 -.03 -6.0 HomeDp 178.24 +3.48 +1.9 Honda 34.73 +.31 -5.8 HonwllIntl 144.51 +1.25 -5.7 Hormel s 34.32 +.66 -15.1 HospPT 25.34 +.05 -6.1 HostHotls 18.64 +.07 +7.4 HuanPwr 26.85 +.24 -10.0 Hubbell 121.78 +1.91 +8.4 Humana 268.83 +1.28 +3.7 HuntBncsh 15.10 +.08 +9.4 HuntgtnIng257.76 +4.58 -11.0 IAMGld g 5.19 +.03 -9.0 ICICI Bk 8.85 +.14 +22.4 IdexxLab s191.39 +2.60 -8.3 ING 16.93 +.01 ... IQIYI n 15.55 ... +1.8 iShGold 12.73 ... -5.0 iSAstla 22.02 +.18 +11.0 iShBrazil 44.88 +1.34 -7.0 iShCanada 27.56 +.48 -.1 iShEMU 43.35 +.41 -3.0 iShGerm 32.04 +.48 -.4 iSh HK 25.31 +.28 +.7 iSh SKor 75.45 +1.61 +4.5 iShMexico 51.52 +1.29 -3.6 iShSilver 15.41 +.05 -3.5 iShSelDiv 95.12 +.98 +2.3 iShChinaLC47.24 +.59 -1.3 iSCorSP500265.37+3.75 -1.9 iShUSAgBd107.25 +.31 +2.5 iShEMkts 48.28 +.99 -3.4 iShiBoxIG 117.39 +.53 -.5 iSh ACWI 71.70 +.95 -2.8 iShEMBd 112.82 +.60 -3.9 iSh20 yrT 121.90 +.59 -2.3 iSh7-10yTB103.19 +.21 -.3 iSh1-3yTB 83.56 +.03 -.9 iS Eafe 69.68 +.63 -1.9 iShiBxHYB 85.64 +.29 ... iShNsdBio s106.74 +.76 -5.4 iShIndia bt 34.13 +.47 +1.0 iSR1KGr 136.09 +2.10 -1.2 iSRus1K 146.86 +2.07 -.4 iShR2K 151.83 +1.52 -6.3 iShCorHiDv 84.48 +.67 +3.1 iShChina 68.57 +1.21 -1.3 iShUSPfd 37.56 +.07 -1.6 iSUSAMinV51.93 +.51 -6.8 iShREst 75.47 +.02 +.3 iShCrSPS s77.01 +.72 -.3 iShCorEafe 65.88 +.72 -3.4 Idacorp 88.27 +.66 -6.1 ITW 156.66 +2.80 +64.1 ImunoGn 10.52 -.22 +2.5 IndBkMI 22.90 -.25 +10.0 Infosys 17.85 +.16 -4.1 IngerRd 85.51 +1.56 -7.8 Ingredion 128.92 +2.37 +12.8 Int el 52.08 +2.48 +5.3 InterceptP 61.52 +1.37 +2.8 IntcntlExc s 72.52 +1.07 ... IBM 153.43 +.91 +.8 IntlGmeT n 26.73 +.25 -7.8 IntPap 53.43 +1.05 +14.2 Interpublic 23.03 +.18 -27.9 Intersectns 1.63 -.11 +13.1 IntSurg s 412.83+10.44 -1.7 InvestBncp 13.64 +.07 -12.4 IonisPhm 44.08 -1.85 +1.3 iShJapan rs60.68 +.76 +5.9 iSTaiwn rs 38.34 +.62 +2.6 iShCorEM 58.40 +1.21 +20.1 ItauUnibH 15.60 +.38 J-K-L -2.2 JD.com 40.49 +.48 +2.8 JPMorgCh109.97 +1.97 -12.6 JPMAlerian 24.00 +.36 -10.3 JacobsEng 59.15 +2.28 -10.5 JaggedPk n14.13 +1.40 +39.3 JaguarHlth .20 +.01 -10.6 JkksPac 2.10 +.10 -9.0 JetBlue 20.32 +.15 -8.3 JohnJn 128.15 +.70 -7.5 JohnContl n35.24 +.95 -14.6 JnprNtwk 24.33 +.28 -3.6 KKR 20.30 +.10 +3.7 KLA Tnc 109.01 +2.44 +4.4 KC Southn109.85 +2.26 -4.4 Kellogg 65.01 +1.11 -12.0 KeryxBio 4.09 +.06 -3.1 Keycorp 19.55 +.28 +25.9 Keysight 52.39 +1.16 -8.7 KimbClk 110.13 +.67 -20.7 Kimco 14.40 -.13 -16.7 KindMorg 15.06 +.25 -8.6 Kinross g 3.95 +.07 +20.8 Kohls 65.51 +.95 -19.9 KraftHnz n 62.29 +.92 -2.8 KratosDef 10.29 -.09 -12.8 Kroger s 23.94 +.32 +2.8 Kulicke 25.01 +.72 -36.5 L Brands 38.21 +.54 +5.1 L-3 Tch 208.00 +5.36 -12.7 LTC Prp 38.00 -.05 +10.6 LadderCap 15.08 +. 10 +10.4 LamResrch203.16 +6.95 +3.1 LambWst n 58.22 +1.83 +5.3 Landstar 109.65 +2.45 -17.9 LaredoPet 8.71 +.06 +3.5 LVSands 71.90 +1.12 +3.3 LaSalleH 29.01 +.88 -7.1 LeggPlat 44.36 +.46 -15.3 LendingClb 3.50 -.01 -6.8 LennarA 58.94 +.18 -2.7 LbtyASE 6.13 +.04 -10.1 LibtyGlobC 30.43 -.38 +3.1 LibQVC A 25.17 +.14 -9.7 LibMCFor 30.85 -.02 -7.6 LibtProp 39.73 +.39 -1.8 LincElec 89.95 +1.16 -.8 LloydBkg 3.72 ... +5.3 LockhdM 337.93 +2.60 -69.3 LongFin n 17.26 -16.45 -5.6 Lowes 87.75 +1.87 +13.4 lululemn gs 89.12 +3.16 M-N-0 +7.8 M&T Bk 184.36 +3.77 +26.5 MBIA 9.26 +.01 -12.4 MDC 27.92 +.13 +4.8 MDU Res 28.16 +.27 -7.9 MGIC Inv 13.00 +.13 +4.9 MGM Rsts 35.02 +.92 -6.0 MVC Cap 9.93 -.03 -42.5 Macquarie 36.93 -.32 +18.1 Macys 29.74 +.67 -.6 Magna g s 56.35 +1.94 -10.9 Manulife g 18.58 +.27 -4.7 MarathnO 16.13 +.81 +10.8 MarathPt s 73.11 +1.29 +.2 MAR 135.98 +2.08 -3.6 MartinMid 13.50 +.15 -2.2 MarvellTch 21.00 +.48 -8.0 Masco 40.44 +.61 +15.7 MasterCrd 175.16 +4.81 -14.5 Mattel 13.15 +.05 +15.2 MaximIntg 60.22 +1.27 +4.4 McCorm 106.39 +.44 -7.4 McDrmInt 6.09 +.13 -9.1 McDnlds 156.38 -2.03 -9.7 McKesson140.87 +.21 -5.7 MedProp 13.00 +.06 -23.8 MedleyCap 3.98 -.05 -.7 Medtrnic 80.22 +1.76 -.2 MelcoResE 28.98 +.84 -3.2 Merck 54.47 -.62 -14.2 MercGn 45.87 +.62 -18.5 Meredith 53.80 +.45 -12.4 Meritor 20.56 -.05 -9. 2 MetLife 45.89 -.01 -18.5 Michaels 19.71 -.28 +4.0 Microchp 91.36 +.20 +26.8 MicronT 52.14 +.65 +6.7 Microsoft 91.27 +1.88 -30.7 Microvisn 1.13 +.03 -8.3 Middleby 123.79 +.33 -8.0 MdsxWatr 36.70 +.17 -8.5 MHowHiInc 11.41 +.12 -8.7 MitsuUFJ 6.64 +.02 -8.2 MolsCoorB 75.33 -.08 +52.7 Momo 37.38 +1.77 -2.5 Mondelez 41.73 +1.14 -.1 Monsanto 116.69 -.06 -5.1 Moog A 82.41 +1.63 +2.9 MorgStan 53.96 +1. 05 -5.4 Mosaic 24.28 +.71 +16.6 MotrlaSolu105.30 +1.34 -16.8 MurphO 25.84 +.47 -2.7 Mylan NV 41.17 +.67 -7.3 NCR Corp 31.52 +.63 +7.2 NRG Egy 30.53 +.26 -10.1 NRG Yld C 17.00 -.20 +7.6 NTT DOCO25.57 +.22 -.1 NXP Semi 117.00 +.74 +2.3 Nabors 6.99 +.14 -6.3 NatFuGas 51.45 +.21 -4.0 NatGrid 56.43 -.26 -10.7 NtHlthInv 67.29 -.46 +2.2 NOilVarco 36.81 +.88 -5.7 NatPresto 93.75 -1.35 -1.5 Navient 13.12 -.07 +77.9 NektarTh 106.26 +1.25 +8.6 Neogen s 66.99 +.35 -89.8 Neovasc g .06 -.06 +11.5 NetApp 61.69 +2.22 +53.9 Netflix s 295.35 +9.58 -21.6 NwGold g 2.58 +.06 -.2 NJ Rscs s 40.10 +.30 +2.1 NewMedia 17.14 -.16 -6.8 NewOriEd 87.65 +1.40 -8.0 NewResid 16.45 +.30 +.1 NY CmtyB 13.03 +.08 -3.9 NYMtgTr 5.93 +.05 +30.3 NY Times 24.10 +.65 -17.5 NewellRub 25.48 +.20 -22.5 NewfldExp 24.42 +1.01 +4.1 N ewmtM 39.07 +.68 +4.6 NextEraEn163.33 +1.06 -6.9 NiSource s 23.91 +.19 -12.7 Nielsen plc 31.79 -.48 +6.2 NikeB s 66.44 +1.00 -17.9 NobleCorp 3.71 +.11 +4.0 NobleEngy 30.30 +.94 +17.4 NokiaCp 5.47 +.04 -21.1 NordicAm 1.94 +.06 -6.3 NorflkSo 135.78 +1.81 +13.8 NorthropG 349.12 +4.41 -1.0 NwstBcsh 16.56 +.02 -3.4 NwstNG 57.65 -.05 -3.7 Novartis 80.85 -.40 +69.4 Novavax 2.10 +.05 -8.2 NovoNord 49 .25 +.13 +8.0 NuSkin 73.71 +.66 -3.7 NuanceCm 15.75 +.46 -3.9 Nucor 61.09 +1.77 +39.2 Nutanix n 49.11 +1.17 -6.5 NuvDivA 13.14 +.11 -7.7 Nv AMT-Fr 15.93 ... -3.2 NvPfdInco 10.01 +.08 -6.5 NuvEqtP 13.32 +.19 +19.7 Nvidia 231.59+10.24 +2.6 NxStageMd24.86 +.22 -.4 OGE Engy 32.77 +.44 -13.9 OaktrSpL 4.21 -.01 -6.1 OaktStInco 7.89 +.12 -3.7 OasisPet 8.10 +.07 -11.8 OcciPet 64.96 +1.81 +1.9 OceanFs t 26.75 -.22 +41.8 Oclaro 9.56 +.16 -39.3 OfficeDpt 2.15 +.02 -3.2 OldNBcp 16.90 -.05 +.3 OldRepub 21.45 +.04 -14.6 Olin 30.39 +.57 -1.8 OmegaHlt 27.04 -.11 +16.8 OnSmcnd 24.46 +.65 +6.5 ONEOK 56.92 +1.29 -35.3 OpkoHlth 3.17 +.06 -3.2 Oracle 45.75 +.77 +23.8 Orbotch 62.18 +.93 -23.1 Organovo 1.03 +.02 +7.5 Orthofix 58.78 +.60 -15.0 OshkoshCp77.27 +1.03 -2.5 OtterTail 43.35 -.05 -43.3 Overstk 36.2 5 -.35 -17.6 OwensMin 15.55 +.02 P-Q-R -4.4 PBF Engy 33.90 +.67 -2.0 PG&E Cp 43.93 +.69 +4.8 PNC 151.24 +1.79 -5.4 PNM Res 38.25 -.05 +.9 POSCO 78.85 +1.54 -4.5 PPG s 111.60 +1.63 -8.6 PPL Corp 28.29 +.12 +62.2 PTC Thera 27.06 +.02 +10.4 PVH Corp151.43 +7.41 -6.9 Paccar 66.17 +1.67 +20.9 Pagsegur n 38.32 +1.22 +25.2 PaloAltNet181.52 +4.62 +4.4 Pandora 5.03 +.07 -36.5 ParkDrl .64 +.01 -14.3 ParkerHan171.03 +2.88 -1.5 ParsleyEn 28.99 + 1.65 -38.5 Patterson 22.23 -.06 -23.9 PattUTI 17.51 +.32 -9.5 Paychex 61.59 +.99 +3.1 PayPal n 75.87 +.81 -13.7 Pembina g 31.23 +.64 -19.6 PengthE g .64 +.02 -16.2 PnnNtGm 26.26 +.40 -3.3 PennantPk 6.68 -.04 -4.4 Penney 3.02 -.03 -7.4 Penske 44.33 +1.28 -3.5 Pentair 68.13 +.24 -.2 PeopUtdF 18.66 +.20 -9.0 PepsiCo 109.15 -.03 +3.6 PerkElm 75.72 +.85 -4.4 Perrigo 83.34 +.74 +32.1 PetrbrsA 12.99 +.2 9 +37.4 Petrobras 14.14 +.38 -2.0 Pfizer 35.49 +.19 -5.9 PhilipMor 99.40 -.39 +1.3 PhilipsNV 38.31 +.30 -5.2 Phillips66 95.92 +1.59 ... PimIncStr2 10.43 +.03 -6.3 PinWst 79.80 +.33 -.6 PioNtrl 171.78 +4.26 -2.6 PitnyBw 10.89 -.08 +6.7 PlainsAAP 22.03 +.42 -2.9 PlatfmSpc 9.63 +.04 -19.9 PlugPowr h 1.89 -.02 -7.6 Polaris 114.52 +1.82 -2.3 PolyOne 42.52 +.64 +2.2 PwshDB 16.98 +.15 +.4 PS SrLoan 23.13 +.05 +2.8 PwShs QQQ160.13 +2.88 -6.7 Praxair 144.30 +2.14 -13.7 PrinFncl 60.91 +1.51 -15.0 ProAssur 48.55 -.20 -3.6 ProUltSP s105.48 +2.84 +3.7 PrUltPQ s143.92 +7.55 -6.7 PUltSP500 s130.73 +5.30+81.5 PUVixST rs18.53 -2.14 +69.1 ProVixST rs39.15 -3.00 -90.8 ProShtVx s 11.74 +.45 -13.7 ProctGam 79.28 +.44 +8.2 ProgsvCp 60.93 +.49 -3.9 ProShtQQQ34.18 -.63 +.4 ProShSP rs30.30 -.43 -.2 PrUS hSP rs40.96 -1.17 +1.4 PrUShDow 8.81 -.22 -9.0 PUShtQQQ12.19 -.46 -14.8 PShtQQQ rs18.33 -1.03 +.4 PrUShD3 rs19.57 -.79 +7.4 ProUShL20 36.27 -.42 -1.8 PUShtSPX 11.17 -.49 -2.8 ProspctCap 6.55 +.04 -9.9 Prudentl 103.55 +.65 -2.4 PSEG 50.24 +.88 -4.1 PubStrg 200.39 -1.73 -63.9 Pulmatrix .51 -.22 -11.3 PulteGrp 29.49 +.41 +25.8 PureStrg n 19.95 +.57 -3.6 PMMI 7.14 +.07 +2.3 QEP Res 9.79 +.39 -13 .4 Qualcom 55.41 +.71 +1.8 QstDiag 100.30 +.79 -56.8 RAIT Fin .16 -.02 +15.2 RSP Perm 46.88 +1.88 +7.8 RLauren 111.80 +1.76 -14.8 RangeRs 14.54 +.20 +2.0 RavenInds 35.05 -.20 +11.2 Rayonier 35.18 -.10 +15.4 Raytheon 215.82 +4.76 -9.3 RltyInco 51.73 +.19 +4.4 RedwdTr 15.47 +.16 -8.4 Regenrn 344.36 +5.88 +7.5 RegionsFn 18.58 +.30 -.1 RelStlAl 85.74 +2.61 -.3 Replgn 36.18 +.72 +1.5 ResCap rs 9.51 + .03 -7.4 RestBrnds 56.92 +1.31 -11.4 RetailOpp 17.67 +.02 -2.6 RioTinto 51.53 +1.33 -14.7 RiteAid 1.68 +.01 -11.3 RockwlAut174.20 -.50 -.6 RockColl 134.85 -.45 -26.2 Rogers 119.54 +1.85 -39.9 Roku n 31.10 -.20 +8.4 Roper 280.69 +4.20 -2.8 RossStrs s 77.98 +1.82 -26.3 Rowan 11.54 +.49 -5.3 RoyalBk g 77.29 +.97 -1.3 RylCarb 117.74 +1.21 -4.0 RoyDShllB 65.53 +.73 -4.3 RoyDShllA 63.81 +.73 S-T-U +.3 S&T Bcp 39.94 -.70 -5.6 SCANA 37.55 +.22 -4.1 SLGreen 96.83 -.35 -18.3 SM Energy 18.03 +.58 -2.4 SpdrDJIA 241.40 +3.12 +1.7 SpdrGold 125.79 +.06 -1.1 SpdrEuro5040.27 +.49 -1.4 S&P500ETF263.15+3.32 +3.4 SpdrBiot s 87.73 +.72 -2.4 SpdrLehHY 35.85 +.08 +2.6 SpdrS&P RB60.39 +.51 -1.9 SpdrRetl s 44.30 +.43 -5.3 SpdrOGEx 35.22 +.96 -6.4 SpdrMetM 34.04 +.98 +10.6 SRC Eng 9.43 +.23 +1.3 SABESP 10.59 +.27 -1.5 SabnR 43.95 +1.25 +6.2 Saia Inc 75.15 +1.60 +4.4 StJoe 18.85 -.45 +13.8 Salesforce116.30 +3.42 -12.3 SallyBty 16.45 +.10 -4.1 SJuanB 7.90 -.21 -41.1 SanchezEn 3.13 +.13 -6.8 Sanofi 40.08 +.12 -3.9 Schlmbrg 64.78 +1.57 +1.7 Schwab 52.22 +1.32 -35.7 ScorpioTk 1.96 +.04 -15.6 SeadrillLtd .20 -.02 +39.9 SeagateT 58.52 +1.63 -25.4 SearsHldgs 2.67 -.14 -1.0 Seaspan 6.68 +.29 +4.0 SempraEn1 11.22 +.89 -22.5 BigLots 43.53 +1.12 -2.1 Bilibili n 11.00 -.24 -57.5 Biocept rs .29 -.03 -2.9 Biocryst 4.77 -.01 -14.0 Biogen 273.82 +2.00 +110.0 BioPhrmX .23 -.01 -9.7 BlkHillsCp 54.30 +.34 +3.0 BlackBerry11.50 -.70 -4.1 BlkHlthSci 35.00 +.27 -9.9 BlkMuniast 13.49 +.08 -.2 Blackstone 31.95 +.43 -50.4 BlueAprn n 2.00 +.12 +21.4 BlueBPet n 39.81 +.04 +11.2 Boeing 327.88 +7.86+19.7 BookingHl 2080.39 +25.70 -1.7 BorgWarn 50.23 +1.58 -1.1 BostBeer 189.05 -.20 +10.2 BostonSci 27.32 +.64 -9.1 BoydGm 31.86 +.53 -15.6 BrigStrat 21.41 +.10 -7.1 Brinker 36.10 +.01 +3.2 BrMySq 63.25 +.68 -13.9 BritATob s 57.69 +.36 -18.3 BrixmorP 15.25 -.25 -8.3 BroadcLtd 235.65 -1.03 -30.8 Brookdale 6.71 -.11 -7.1 BrkfInfra s 41.64 +.59 +7.6 Brunswick 59.39 +1.00 -24.5 Buckeye 37.39 -.58 -22.9 C&J Eng n 25.82 + 1.68 +1.9 CA Inc 33.90 +.42 -26.3 CBL Asc 4.17 -.23 -12.9 CBS B 51.39 -.49 -11.3 CF Inds s 37.73 +1.24 +10.7 CME Grp 161.74 +2.90 -4.2 CMS Eng 45.29 +.22 -7.5 CNH Indl 12.40 +.21 +5.5 CNX Resc 15.43 +.21 +37.8 CSRA n 41.23 ... +1.3 CSX 55.71 +1.40 -21.1 CVR Rfng 13.05 +.30 -14.2 CVS Health62.21 -.50 -16.3 CYS Invest 6.72 +.06 -16.2 CabotO&G 23.98 +.26 -12.1 Cadence 36.77 +.63 -11.1 CaesarsEnt 11.25 +.35 -1.7 Cal-Maine 43.70 -1.90 -1.3 CalaCvHi 11.70 +.09 +6.8 CalAmp 22.88 +.11 -17.9 CalifWtr 37.25 +.35 +25.5 Callidus 35.95 ... +9.0 CallonPet 13.24 +.74 -8.4 CalumetSp 7.05 +.05 -8.6 CamdenPT 84.18 +.12 -10.0 CampSp 43.31 -.10 -9.4 CIBC g 88.28 +.92 -11.4 CdnNR gs 73.13 +1.56 -11.9 CdnNRs gs 31.47 +.96 -3.8 CapOne 95.82 +1.55 -20.3 CapSenL 10.75 -.23 ... CapsteadM 8.65 -.01 +48.7 CpstnTur rs 1.15 -.03 +2.3 CardnlHlth 62.68 +.58 -3.4 CarMax 61.94 +1.30 -1.2 Carnival 65.58 +.94 -13.5 CarpTech 44.12 +.93 -24.8 Carrizo 16.00 +.43 -6.5 Caterpillar 147.38 +2.22 -1.7 CedarF 63.88 -.09 -14.5 Celgene 89.21 +.80 -11.7 Cemex 6.62 +.10 +25.2 Cemig pf 2.58 +.13 -6.5 CenovusE 8.54 +.36 -3.4 CenterPnt 27.40 +.45 -15.8 CentAl 16.54 +.34 -1.5 CntryLink 16.43 +.22 -13.9 Cerner 58.00 -.64 +10.7 Ch eetahM 13.37 +.89 +26.6 Chegg 20.66 +.32 +2.3 ChemFinl 54.68 +.57 -2.7 Chemours n48.71+2.51 -.7 CheniereEn53.45 +1.15 -23.7 ChesEng 3.02 +.03 -8.9 Chevron 114.04 +1.94 -10.8 ChicB&I 14.40 +.36 +2.5 Chicos 9.04 +.03 +1.6 ChinaSoAir 52.63 +2.34 +11.8 Chipotle 323.11 +3.60 +.4 ChurchDwt s50.36 +1.12 -17.4 Cigna 167.74 -.58 -.9 CinnFin 74.26 +.40 -21.7 Cirrus 40.63 +1.30 +12.0 Cisco 42.89 +1.23 -27. 8 CgpVelICrd 10.15 -.16 -9.3 Citigroup 67.50 -.76 ... CitizFincl 41.98 +.43 +5.5 CitrixSy s 92.80 +1.10 -18.7 CleanEngy 1.65 +.03 -3.6 ClevCliffs 6.95 +.35 -10.5 Clorox 133.11 +2.80 -34.6 CloudPeak 2.91 -.30 -5.3 CocaCola 43.43 +.11 -15.0 Cognex s 51.99 +1.22 +13.3 CognizTch 80.50 +.83 -6.3 CohStQIR 11.85 +.06 -7.8 CohStSelPf 26.03 +.24 -5.0 ColgPalm 71.68 +.88 -50.7 ColNrthS n 5.62 -.04 -14.3 Comcast s 34.17 +.89 +10.5 Comerica 95.93 +1.66 -7.0 CmtyHlt 3.96 -.15 +60.6 CmpTask 8.19 +.09 +35.1 Comtech 29.89 +.65 -2.1 ConAgra 36.88 +.56 +.1 ConchoRes150.33 +7.08 +15.3 Conduent n 18.64 -.13 +5.4 ConnWtrSv 60.53 -.07 +8.0 ConocoPhil 59.29 +.56 -10.1 ConsolCom10.96 +.15 -8.3 ConEd 77.94 +.38 -.3 ConstellA 227.92 +7.43 +11.3 ContlRescs 58.95 +1.64 -17.1 CooperTire 29.30 -.05 +10.7 CorOnDem 39.11 +.96 -12.8 Corning 27.88 +.53 +5.8 CorpCapT n16.90 -.10 -11.5 CorpOffP 25.83 +.03 +1.2 Costco 188.43 +4.82 -8.0 Coty 18.30 +.05 -6.2 CousPrp 8.68 -.02 +70.0 CSVixSh rs 9.42 -1.50 -.8 CrestEq rs 25.60 +.10 +28.6 Crocs 16.25 +.19 -1.3 CrwnCstle 109.61 -1.27 -9.8 CrownHold 50.75 +.60 +5.7 Ctrip.com s 46.62 +.45 -8.2 Cummins 162.09 +2.42 +20.0 CybrOpt 18.00 +.55 +11.3 CypSemi 16.96 +.34 D-E-F -4.2 DCT IndlTr 56.34 -.13 -18.2 DDR Corp 7.33 +.04 -4.8 DNP Selct 10.28 +.02 A-B-C -11.2 ABM 33.48 +.25 +5.0 AES Corp 11.37 +.14 ... AFLAC s 43.76 +.21 -6.3 AGNC Inv 18.92 +.11 -20.0 AK Steel 4.53 +.25 -8.3 AT&T Inc 35.65 +.09 +5.0 AbbottLab 59.92 +.69 -2.1 AbbVie 94.65 +.38 +38.9 AberFitc 24.21 +.57 -25.4 AcadiaPh 22.47 -.64 -12.8 AccelrDiag 22.85 +.30 +.3 Accenture 153.50 +6.09 +16.3 Accuray 5.00 ... +6.5 ActivsBliz 67.46 +1.49 -17.6 Acxiom 22.71 -5.34 -24.1 Adient n 59.76 +1.63 +23.3 AdobeSy 216.08 +3.54 -5.3 AdvEnId 63.90 +1.58 -2.2 AMD 10.05 +.24 -4.1 Aecom 35.63 +.90 -19.0 AeroViron 45.51 +.47 -6.3 Aetna 169.00 -.43 +67.5 AeviGeno 2.01 -.25 -.1 Agilent 66.90 +.50 -15.1 Aircastle 19.86 +.02 +519.4 AkersBios .83 ... -32.8 AlaskCom 1.80 +.03 -27.5 Albemarle 92.74 +3.18 -16.5 Alcoa Cp 44.96 +.54 -6.8 Alexion lf 111.46 +.85 +6.4 Alibaba 183.54 +4.63 -1.9 Alle gTch 23.68 +.89 +2.9 Allergan 168.29 +2.64 -2.8 Allete 72.25 +.42 -10.4 AllnceRes 17.65 +.05 +7.2 AlliBern 26.85 +.50 -4.1 AlliantEg s 40.86 +.24 -9.3 AllisonTrn 39.06 +.51 -9.5 Allstate 94.80 +.19 -6.9 AllyFincl 27.15 +.56 -6.3 AlnylamP 119.10 -10.77 -1.4 Alphabet C1031.79 +27.23 -1.5 Alphabet A1037.14 +31.96 -5.6 AlpTotDiv 8.94 +.11 -13.2 AlpAlerMLP 9.37 +.12 +6.0 Altaba 74.04 +1.40 -12.7 Altria 62.32 -.13 +23.8 Amazon 1447.34+15.92 -16.6 Ambarella 48.99 -.99 +12.5 Ambev 7.27 +.16 -4.0 Ameren 56.63 +.69 +2.1 AFMulti 6.18 -.08 +11.3 AMovilL 19.09 +.25 -.1 AmAirlines 51.96 +1.11 +6.0 AEagleOut 19.93 +.27 -6.8 AEP 68.59 -.07 -6.1 AmExp 93.28 +1.07 -8.7 AmIntlGrp 54.42 -.10 -8.4 AmStsWtr 53.06 +.54 +1.9 AmTower 145.34 +1.04 -10.2 AmWtrWks 82.13 +.94 -13.5 Amerigas 39.97 -.09 -12.7 Ame riprise147.94 +.98 -6.1 AmeriBrgn 86.21 +1.10 +4.8 Ametek 75.97 +1.02 -2.0 Amgen 170.48 +.02 -1.9 Amphenol 86.13 +1.28 +12.6 Anadarko 60.41 +1.51 +2.4 AnalogDev 91.13 +1.22 -12.1 Andeavor 100.56 +1.53 -1.5 ABInBev 109.94 +.31 -12.3 Annaly 10.43 +.12 +4.5 AnteroRes 19.85 +.64 -2.4 Anthem 219.70 -1.78 -11.8 Anworth 4.80 -.05 -8.9 Apache 38.48 +1.13 -7.8 ApolloInv 5.22 +.02 -.9 Apple Inc 167.7 8 +1.30 +8.8 ApldMatl 55.61 +1.55 -33.7 ApldOptoel25.06 +1.41 -13.2 AquaAm 34.06 +.47 -10.3 ArcBest 32.05 +.60 -1.5 ArcelorM rs 31.81 +1.45 +8.2 ArchDan 43.37 +.57 -15.4 Arconic 23.04 +.34 +1.0 AresCap 15.87 -.01 +7.0 AresMgmt 21.40 +.40 -70.0 ArgosThr rs .90 -.01 +8.4 AristaNetw255.30+10.16 +27.5 ArrayBio 16.32 +.04 -4.2 ArrowEl 77.02 +1.29 +41.6 AskanoG g 1.00 +.28 -14.5 AscenaRtl 2.01 -.08 -2. 0 Ashland 69.79 +.72 +.8 AstraZen s 34.97 -.16 +5.4 AtHomGr n 32.04 +.42 -1.9 ATMOS 84.24 +.54 +19.8 Autodesk 125.58 +1.03 -3.2 AutoData 113.48 +1.72 -7.5 AveryD 106.25 +2.20 -81.7 Avingr nrs 1.33 +.17 +6.7 AvisBudg 46.84 -.47 -.5 Avista 51.25 -.33 +32.1 Avon 2.84 -.03 -71.4 AytuBioSc n .64 +.04 -32.6 B&G Foods 23.70 -.60 -11.9 B2gold g 2.73 +.05 +4.7 BB&T Cp 52.04 +.51 -10.4 BCE g 43.04 +.29 -11 .0 BGC Ptrs 13.45 +.12 -3.4 BHP BillLt 44.43 +.94 -1.4 BHPBil plc 39.73 +.94 -3.5 BP PLC 40.54 +.94 +18.9 BP Pru 23.90 +.20 -38.5 BRF SA 6.92 +.22 -4.7 Baidu 223.19 +.09 -12.2 BakHuGE n27.77 -.30 +1.4 Balchem 81.75 +.46 +4.9 BallCorp s 39.71 +.52 -19.5 BallardPw 3.55 +.05 -7.1 BcBilVArg 7.90 +.12 +15.9 BcoBrad s 11.88 +.40 +.2 BcoSantSA 6.55 +.08 +24.3 BcoSBrasil12.02 +.59 +1.6 BkofAm 29.99 +.60 -5.6 BkMont g 75.57 +.91 -4.3 BkNYMel 51.53 +.92 -4.4 BkNova g 61.70 +.97 +8.4 Barclay 11.82 +.06 +69.4 B iPVxST rs47.31 -3.60 -26.1 BarnesNob 4.95 +.05 -14.0 BarrickG 12.45 +.06 ... BasicEnS .45 ... +.6 Baxter s 65.04 +1.19 -17.0 BeazerHm 15.95 +.15 +1.2 BectDck 216.70 +4.27 -4.5 BedBath 20.99 +.38 -8.9 Bemis 43.52 +.75 +.6 BerkH B 199.48 +2.81 +2.2 BestBuy 69.99 +1.43+14.7 Best Inc n 10.30 +.14YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 M ONDJF 2,560 2,680 2,800 S&P 500Close: 2,640.87 Change: 35.87 (1.4%) 10 DAYS 6,400 6,800 7,200 7,600 M ONDJF 6,880 7,200 7,520 Nasdaq compositeClose: 7,063.44 Change: 114.22 (1.6%) 10 DAYSAdvanced 2281 Declined 621 New Highs 31 New Lows 52 Vol. (in mil.) 3,550 Pvs. Volume 3,850 2,566 2,514 1977 887 43 80 NYSE NASDDOW 24314.30 23928.13 24103.11 +254.69 +1.07% s t t -2.49% DOW Trans. 10480.51 10223.88 10396.56 +208.37 +2.05% s s t -2.03% DOW Util. 695.62 690.23 692.63 +4.00 +0.58% s s t -4.25% NYSE Comp. 12512.00 12356.08 12452.06 +143.16 +1.16% s t t -2.79% NASDAQ 7120.46 6935.78 7063.44 +114.22 +1.64% t t s +2.32% S&P 500 2659.07 2609.72 2640.87 +35.87 +1.38% t t t -1.22% S&P 400 1888.61 1860.47 1878.77 +24.99 +1.35% s s t -1.15% Russell 2000 1540.02 1513.31 1529.43 +16.40 +1.08% t s t -0.40% Toronto TSX 15390.78 15203.95 15367.29 +197.35 +1.30% t t t -5.19%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.74 percent on Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.71 1.72 -0.01 .77 6-month T-bill 1.92 1.93 -0.01 .91 52-wk T-bill 2.08 2.10 -0.02 1.00 2-year T-note 2.27 2.29 -0.02 1.27 5-year T-note 2.56 2.60 -0.04 1.93 7-year T-note 2.69 2.72 -0.03 2.20 10-year T-note 2.74 2.78 -0.04 2.38 30-year T-bond 2.97 3.02 -0.05 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.84 1.84 ... 1.65 Barclays USAggregate 3.14 3.14 ... 2.64 Barclays US Corp 3.79 3.80 -0.01 3.35 Barclays US High Yield 6.20 6.20 ... 6.03 Moodys AAA Corp Idx 3.82 3.83 -0.01 3.95 10-Yr. TIPS .66 0.68 -0.02 .40Commodities U.S. crude oil futures rose almost 1 percent, and natural gas and wholesale gasoline also rose. Gold slipped but silver and copper rose.Crude Oil (bbl) 64.94 64.38 +0.87 +7.5 Ethanol (gal) 1.45 1.43 +2.04 +9.4 Heating Oil (gal) 2.02 2.01 +0.25 -2.7 Natural Gas (mm btu) 2.73 2.70 +1.30 -7.5 Unleaded Gas (gal) 2.01 2.01 -0.14 +11.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1322.80 1324.20 -0.11 +1.3 Silver (oz) 16.22 16.20 +0.11 -4.9 Platinum (oz) 927.30 934.70 -0.79 -0.7 Copper (lb) 3.02 2.99 +0.84 -7.9 Palladium (oz) 944.80 964.20 -2.01 -12.0 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.14 1.16 -1.94 -7.5 Coffee (lb) 1.20 1.20 +0.33 -4.8 Corn (bu) 3.88 3.74 +3.82 +10.6 Cotton (lb) 0.81 0.81 +0.89 +3.6 Lumber (1,000 bd ft) ... +13.2 Orange Juice (lb) 1.41 1.41 ... +3.8 Soybeans (bu) 10.45 10.18 +2.63 +9.8 Wheat (bu) 4.51 4.46 +1.23 +5.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4033 -.0052 -.37% 1.2437 Canadian Dollar 1.2876 -.0039 -.30% 1.3332 USD per Euro 1.2306 -.0007 -.06% 1.0760 Japanese Yen 106.50 -.38 -.36% 111.03 Mexican Peso 18.1851 -.0864 -.48% 18.7618 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5101 -.0006 -.21% 3.6190 Norwegian Krone 7.8376 +.0006 +.47% 8.5077 South African Rand 11.8301 -.0004 -.47% 13.0242 Swedish Krona 8.3490 -.0000 -.00% 8 .8761 Swiss Franc .9562 +.0005 +.05% .9965 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3010 -.0039 -.30% 1.3034 Chinese Yuan 6.2911 -.0063 -.10% 6.8900 Hong Kong Dollar 7.8481 -.0000 -.00% 7.7693 Indian Rupee 65.041 -.084 -.13% 64.805 Singapore Dollar 1.3106 -.0015 -.11% 1.3940 South Korean Won 1062.13 -1.36 -.13% 1111.93 Taiwan Dollar 29.12 -.03 -.10% 30.25 ASIA/PACIFICForeign Exchange The dollar slid versus the yen, Swiss franc and Canadian dollar. The U.S. currency also fell against the Mexican peso, but rose versus the euro and British pound.LAST6 MO AGO 1 YR AGO -18.2 SenHous 15.66 -.29 -4.4 Sherwin 392.12 +6.87 -7.7 ShipFin 14.30 +.15 +23.4 Shopify n 124.59 +2.99 +7.3 SiderurNac 2.63 +.17 -10.1 SimonProp154.35 -1.56 +16.4 SiriusXM 6.24 +.07 +5.6 SkywksSol100.26 +1.39 -.2 Smucker 124.01 +.71 +8.6 SnapInc A n15.87 -.08 -15.4 SnapOn 147.54 +.32 +30.6 SodaStrm 91.83 +.63 +.5 SolarCap 20.31 +.24 -8.7 SonocoP 48.50 +1.11 +7.5 SonyCp 48.34 +.26 +35.5 Sorrento Th 5.15 +.55 -2.1 SourcC 39.90 +.54 -9.8 SoJerInd s 28.16 -.12 -7.1 SouthnCo 44.66 +.02 -12.5 SwstAirl 57.28 +1.03 -22.4 SwstnEngy 4.33 +.01 -7.7 SpectrmB103.70+13.58 -9.6 SpiritRltC 7.76 ... +18.8 Splunk 98.39 +2.45 -17.1 Sprint 4.88 +.02 +41.9 Square n 49.20 +1.81 -5.9 SP Matls 56.94 +1.07 -1.5 SP HlthC 81.40 +.61 -7.5 SP CnSt 52.63 +.36 +2.6 SP Consum101.29+1.40 -6.7 SP Engy 67.41 +1.39 -1.2 S PDR Fncl 27.57 +.37 -1.8 SP Inds 74.29 +1.07 +2.3 SP Tech 65.42 +1.27 -5.6 SpdrRESel 31.08 -.01 -4.1 SP Util 50.53 +.27 -9.7 StanBlkDk 153.20 +2.36 -13.0 StarGas 9.35 -.01 +.8 Starbucks s57.89 -.01 +2.2 StateStr 99.73 +1.87 +2.5 StlDynam 44.22 +1.52 +31.0 SteinMart s 1.52 +.19 +3.9 Stryker 160.92 +2.95 -9.1 SubPpne 22.01 +.09 -1.5 SunCmts 91.37 +.32 -17.2 SunHydrl 53.56 +.20 -5.9 Suncor g 34.5 4 +.61 +51.4 Sunrun n 8.93 +.24 -7.9 SunstnHtl 15.22 +.02 +5.3 SunTrst 68.04 +1.48 -7.9 Symantec 25.85 +.21 -13.2 Synchrony 33.53 +.42 -17.9 SynrgyPh 1.83 +.06 +4.2 SynovusFn 49.94 +.58 -1.3 Sysco 59.96 +.59 -3.9 T-MobileUS61.04 +.17 +24.8 TAL Educ s 37.09 +.21 -34.7 TC PpLn 34.69 +.04 +15.8 TD Ameritr 59.23 +2.00 +6.7 TJX 81.56 +.87 -26.7 TOP Shi rs 1.84 -.23 +38.3 Tabula n 38.80 -.98 +10.4 TaiwSem i 43.76 +1.07 -10.9 TakeTwo 97.78 +.32 +110.2 TandmD rs 4.96 +.20 +18.9 Tapestry 52.61 +.10 -9.1 TargaRes 44.00 +.26 +6.4 Target 69.43 +.25 -13.0 Taubmn 56.91 -.88 -5.9 Technip 29.45 +.76 -1.6 TeckRes g 25.76 +1.18 -19.1 Tegna 11.39 +.03 +15.6 Teladoc n 40.30 +1.15 +60.0 TenetHlth 24.25 +.42 -6.3 Tenneco 54.87 +1.55 +3.1 Teradata 39.67 +.92 +5.2 TerraNitro 83.96 +.01 -14.5 Tesla Inc 266.13 +8.35 -9.8 TevaPhrm 17.09 +.05 -.5 TexInst 103.89 +1.98 +9.7 TexRdhse 57.78 +.29 -21.2 Textainer 16.95 +.10 +4.2 Textron 58.97 +1.37 +8.7 ThermoFis206.46 +.54 +34.1 3D Sys 11.59 +.29 -6.7 3M Co 219.52 +2.98 -6.1 Tiffany 97.66 -.37 +3.4 TimeWarn 94.58 +.38 -7.2 Timken 45.60 +.20 -7.2 Torchmark 84.17 +.47 -3.0 TorDBk gs 56.85 +.75 +4.4 Total SA 57.69 +1.49 +2.5 Toyota 130.37 +1.00 -15.7 TractSupp 63.02 +3.02 -7.3 Transocn 9.90 +.14 +2.4 Travelers 138.86 +.07+25.0 Travelport 16.34 +.18 -2.3 TriContl 26.31 +.29 -.2 TriCntl pf 50.30 -.70 +4.5 TriNetGrp 46.32 +.75 -12.9 Trinity 32.63 +.41 -5.8 TrueBlue 25.90 ... -8.2 TrstNY 8.45 -.20 -22.8 Tuppwre 48.38 +1.10 -10.5 TurqHillRs 3.07 +.05 +6.3 21stCFoxA 36.69 +.81 +6.6 21stCFoxB 36.37 +.87 -16.1 22ndCentry 2.35 +.14 +20.8 Twitter 29.01 +.56 + 30.3 2U 84.03 +3.55 -7.5 UDR 35.62 +.02 -5.4 UGI Corp 44.42 +.24 +2.6 US FdsHl n 32.77 -.17 -16.6 UltraClean 19.25 +1.05 +13.3 UndrArm s 16.35 +.02 -2.0 UniFirst 161.65 +2.00 +.1 UnilevNV 56.39 +.58 +.2 UnionPac 134.43 +3.67 -10.2 Unit 19.76 +3.44 +3.1 UtdContl 69.47 +1.56 -12.2 UPS B 104.66 +1.98 +.5 UtdRentals172.73 +3.62 -5.7 US Bancrp 50.50 +.43 +9.0 US OilFd 13.09 +.05 ... USSteel 35.1 9 +1.6 5 -1.4 UtdTech 125.82 +1.37 -2.9 UtdhlthGp 214.00 -4.50 -8.7 UnitGrp 16.25 +.07 -7.6 UnvslCp 48.50 +.80 -13.3 UnumGrp 47.61 +.32 -26.0 UraniumEn 1.31 +.05 V-W-X-Y-Z +.2 VF Corp 74.12 +.45 -12.3 VICI Pr n 18.32 +.05 +4.0 Vale SA 12.72 +.27 -23.4 ValeantPh 15.92 +.45 +.9 ValeroE 92.77 +2.49 +11.1 VlyNBcp 12.46 -.01 -11.7 Valvoline n 22.13 +.29 -5.4 VanEGold 21.98 +.32 +7.2 VnEkRus 22.74 +.59 +6.6 VnEkSemi104.28 +2.09 -8.4 VEckOilSvc 23.87 +.52 -5.8 VanE JrGld 32.15 +.47 -2.0 VangTotBd 79.93 +.20 -1.3 VangSP500242.08+3.44 -9.1 VangREIT 75.47 -.09 -1.0 VangDivAp101.05 +1.2 6 -.6 VangAllW 54.37 +.63 +2.3 VangEmg 46.98 +.84 -1.7 VangEur 58.15 +.40 -1.4 VangFTSE 44.25 +.48 -1.7 Vectren 63.92 +.29 -17.5 Ventas 49.53 -.14 -10.7 Vereit 6.96 +.03 +3.6 Verisign 118.56 +2.16 -9.7 VerizonCm 47.82 -.18 -5.3 ViadCorp 52.45 +.20 +11.2 Viavi 9.72 +.24 +41.8 Vipshop 16.62 +.42 +4.9 Visa s 119.62 +2.63 -10.4 VishayInt 18.60 +.40 +13.7 VistraEn n 20.83 -.30 -3.2 VMware 121.27 +1.32 -12.8 Vodafone 27.82 +.15 -11.1 VulcanM 114.17 +2.87 +11.6 WD 40 131.70 -.05 -5.6 WEC Engy 62.70 +.42 -10.0 WP Carey 61.99 -.17 +5.0 WPX Engy 14.78 +.73 -9.9 WalMart 88.97 +1.20 -9.8 WalgBoots 65.47 -2.12 -6.3 WashPrGp 6.67 +.07 -12.3 WREIT 27.30 -.02 -2.5 WsteMInc 84.12 +.94 +2.8 Waters 198.65 +.08 -45.1 WeathfIntl 2.29 +.02 -1.4 WebsterFn 55.40 +.73 +43.9 WtWatch 63.7 2 +.95 -14.6 WeinRlt 28.08 -.15 -13.6 WellsFargo 52.41 +.93 -14.6 Welltower 54.43 -.43 +6.9 Wendys Co 17.55 +.13 -.4 WestarEn 52.59 +.65 -2.2 WAstInfSc 11.53 +.10 +16.0 WDigital 92.27 +1.47 +1.2 WstnUnion 19.23 +.01 -9.0 WestpacBk 22.18 +.21 +1.5 WestRck 64.17 +1.01 -.7 Weyerhsr 35.00 -.02 -9.2 Whrlpl 153.11 +1.94 +27.8 WhitngPet rs33.84 +1.01 -18.5 WmsCos 24.86 +.08 -11.2 WillmsPtrs 34.43 -. 0 1 -23.8 Windstm rs 1.41 -.03 -3.3 WT MCD s 34.12 +.40 -6.4 Woodward 71.66 +.68 +17.8 WldW Ent 36.01 -.11 -2.6 Worthgtn 42.92 +2.15 +8.2 Wynn 182.36 +6.32 +57.2 XL Grp 55.26 -.09 -5.5 XcelEngy 45.48 +.14 -1.3 Xerox rs 28.78 -.07 +7.1 Xilinx 72.24 +.89 -38.6 YRC Wwde 8.83 +.35 -11.5 Yamana g 2.76 +.05 +20.5 Yandex 39.45 +.20 -8.6 YorkWater 31.00 -.35 +4.3 YumBrnds 85.13 +.88 -33.9 Zagg 12.20 -.15 +4 1.5 Zendesk 47.87 +1.86 -9.6 ZimmerBio109.04 +.88 +120.4 ZionO&G 4.76 +.80 +15.9 Zoetis 83.51 +2.51 -51.5 ZosanoP rs 5.04 -4.13 -8.5 Zynga 3.66 -.02 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,103.11 +254.69 NASDAQ 7,063.44 +114.22 S&P 500 2,640.87 +35.87 10-YR T-NOTE 2.74% -.04 30-YR T-BOND 2.97% -.05 CRUDE OIL $64.94 +.56 GOLD $1,322.80 -1.40 EURO $1.2306 -.0007p p p p p p q q q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, March 30, 2018 MAR. 30PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Once Upon a Time: Sisterhood Ivy faces the Candy Killer. (TVPG) (N)Marvels Agents of S.H.I.E.L.D.: Rise and Shine True motives. (TV14) (:01) 20/20 Investigative reporting on world news. ABC7 News at 11pm (N)Jimmy Kimmel Live Tyler Perry. ABC E F 26---7117-ABC7 News at 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) Entertainmen t Tonight (N) Once Upon a Time: Sisterhood Ivy faces the Candy Killer. (TVPG) (N)Marvels Agents of S.H.I.E.L.D.: Rise and Shine True motives. (TV14) (:01) 20/20 Investigative reporting on world news. ABC7 News at 11:00pm(N)Jimmy Kimmel Live Tyler Perry. CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) MacGyver: Riley + Airplane Technician takes classified information. Hawaii Five-0: E hooko kuleana Mans ex-wife. (TV14) (N) Blue Bloods: Close Calls Danny and his brother-in-law tackle mob. (N)WINK News at 11pm (N) Late Show Bryan Cranston. (N) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) MacGyver: Riley + Airplane Technician takes classified information. Hawaii Five-0: E hooko kuleana Mans ex-wife. (TV14) (N) Blue Bloods: Close Calls Danny and his brother-in-law tackle mob. (N)10 News Nightside (N)Late Show Bryan Cranston. (N) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) Blindspot: Mums the Word The FBI crews target hosts a gala. (TV14)Taken: Verum Nocet An exiled former journalist. (TV14) (N) Dateline NBC Investigative features and profiles. NBC2 News at 11pm (N) Tonight Show Paul Rudd. (R) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)Blindspot: Mums the Word The FBI crews target hosts a gala. (TV14)Taken: Verum Nocet An exiled former journalist. (TV14) (N) Dateline NBC Investigative features and profiles. NewsChannel 8 at 11:00 (N)Tonight Show Paul Rudd. (R) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)MasterChef Junior: No Sugar, Sugar Natural sweeteners.(TVPG) (N)9-1-1: A Whole New You First responders sent to three scenes. (TV14)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access Fashion Friday.Ž (N)TMZ (TVPG) (N)MasterChef Junior: No Sugar, Sugar Natural sweeteners.(TVPG) (N)9-1-1: A Whole New You First responders sent to three scenes. (TV14)FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Washington Week (N) #MeToo Women in media. (R)Soundbreaking: The Art of Recording The role of the music producer. Soundbreaking: Painting With Sound Multi-track. (R) Soundbreaking: The Human Instrument The vocal track.(TVPG) (R) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Washington Week (N) Florida This Week (TV G) (N)Soundbreaking: The Art of Recording The role of the music producer. Soundbreaking: Painting With Sound Multi-track. (R) Soundbreaking: The Human Instrument The vocal track.(TVPG) (R) CW E F 46---6216-Goldbergs Actor in progress. WINK News at 6:30pm (N) Big Bang Theory Breakthrough. Big Bang Theory Sheldon lies. Dynasty: Enter Alexis Alexis, who got inheritance, arrives.(TVPG) (N)Penn & Teller: Fool Us: Monkey Business Magicians perform. (TVPG)WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs Erica plays a prank. CW E F 44999---4Mike & Molly Mikes hurt ego. Mike & Molly: Dips & Salsa 2 Broke Girls Waiting for a call. Girls Shooting episode. (TV14)Dynasty: Enter Alexis Alexis, who got inheritance, arrives.(TVPG) (N)Penn & Teller: Fool Us: Monkey Business Magicians perform. (TVPG)Two and a Half Men Blind-date. Men Rose always around. Friends A funeral for Ross. Friends Friends enter lotto. MYN E F 38111111---14Extra (TVPG) (N)Entertainmen t Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)American Ninja Warrior: Venice Beach Qualifying, Part 2 (TVPG) American Ninja Warrior: Dallas Qualifying, Part 1(TVPG) Seinfeld Fat content debated. Seinfeld Inside stock tip. IND E F 32121212-38-12Family Christmas meaning. Modern Family Phil tricks Luke. Big Bang Theory Breakthrough. Big Bang Theory Sheldon lies. Anger Competing.(TV14) Anger Tempting a priest. (TV14)Last Man Standing: Pledging Last Man Stand. Eves training. Mom Break-up stories. (TV14)Mom Tempted Christy. (TV14)Family Guy Chris crush.(TV14)Family Guy Peters envy. ION E F 662221326-17CSI: Crime Scene Investigation: Still Life Alleged kidnapping. (TVPG)CSI: Crime Scene Investigation: Werewolves Hairy man killed. (TV14)CSI: Crime Scene Investigation: Daddys Little Girl Jealous girlfriend. CSI: Crime Scene Investigation: Kiss-Kiss, Bye-Bye Showgirls party. CSI: Crime Scene Investigation: Killer Linked murders. (TV14) CSI: Crime Scene Investigation Medical experiments. (TV14) S W E NCNBC393939395937102Shark Tank (TVPG)Shark Tank Ice cream. Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG) CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) Pope The first papacy. CSPAN181818183712109(5:40) Public Affairs Events Political events. (R)1968 Presidential Campaign (R)(:33) Arthur Laffer (N) (:26) Children, Families Opioid (R) FNC646464644871118Special Report (N) The Story (N) Tucker Carlson (N)Hannity (N) Ingraham Angle (N)News at Night (N) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Richard Engel (N) Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (R)CelebritySuncoastHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350Lonesome Dove: Return Call tries to fulfill a promise he made. (TV14) (:19) WALL-E (08, Science Fiction) aaaa Ben Burtt, Elissa Knight. A little robots search for true love changes the fate of the human race. (G) Shallow Hal (01, Comedy) aac Gwyneth Paltrow, Jack Black. A superficial man falls for an obese woman he believes to be thin. (PG-13) (:56) Ghostbusters (16, Comedy) aa Four women battle spirits in NYC. HBO302302302302302302400HBO First Look Upcoming film.(:35) Wonder Woman (17) aaac The princess of the Amazons meets a pilot who tells her of a war in the world beyond her secluded island, inspiring her to seek an end to the fighting. Barry A bitter hitman. (TVMA)Kong: Skull Island (17, Adventure) aaa Tom Hiddleston. Scientific expedition unknowingly crosses into realm of monsters on island. (PG-13) Real Time w/Bill Maher(TVMA) HBO2303303303303303303402The Beguiled Tense rivalries. Real Sports with Bryant Gumbel Here and Now: Wake Greg joins Ramon along with Kristen. (TVMA)E.T.: The Extra-Terrestrial (82, Science Fiction) aaac Dee Wallace. A strange visitor from another planet has a profound effect on a young boy. The House (17, Comedy) aac Couple sets up an illegal casino to replace their childs depleted college fund. HBO3304304304304304304404(5:05) Hidden Figures (17) aaac Women cross gender and racial lines.(:15) Arthur Miller: Writer (18, Profile) A writers daughter shares her memories of her fathers artistic career. The Hand That Rocks the Cradle (92, Thriller) aaa A new mother hires a nanny and strange things begin to happen around the house. (R) Atomic Blonde (17, Action) aaa Brit superspy hunts for vital dossier. (R) MAX320320320320320320420(4:45) Mike and Dave (16) aaa(:25) CHiPs (17, Comedy) aac Rookie and veteran forced to work together for California Highway Patrol. (R) (:10) Keeping Up with the Joneses (16, Comedy) aac Zach Galifianakis. Couple unintentionally becomes involved in international espionage plot. Strike Back Section 20 races to deliver a package. (TVMA) (N) Strike Back Rush delivery.(R)Keeping Up with Joneses (16) MAX2321321321321321321422(5:15) Frost/Nixon (08) aaac A disgraced ex-president is interviewed.(:20) Drag Me to Hell (09, Horror) aaa Alison Lohman, Justin Long. An evicted woman places a terrifying curse on the loan officer removing her. Strike Back Black site.Ž (:50) Altitude (17, Action) aaa Headstrong FBI agent tries to keep criminal gang from hijacking plane. (R) (:20) The Hunted (03, Action) A Special Forces assassin goes berserk. SHO340340340340340340365Collide (17) A man, with the help of his former employer and drug smuggler, goes on the run from a ruthless gang in order to protect his girlfriend. New Wave: Dare to be Different (18, Documentary) Nancy Abram son. Story of WLIR radio station is told.(:35) Patriots Day (17, Drama) aaa Mark Wahlberg. Following the 2013 Boston Marathon bombing, the entire city of Boston comes together in order to bring the perpetrators to justice. TMC350350350350350350385Pride (07, Drama) aac Terrence Howard, Bernie Mac. A teacher overcome adversities to create Philadelphias first Black swim team. (PG) Charlie Wilsons War An East Texas congressman secretly sends money to Afghans fighting the Soviets.(:45) The Interpreter (05, Thriller) A UN interpreter faces terrorists, skeptical secret service officers and her own dark past after she overhears a death threat against an African leader. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Friday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Get UpŽ hosts Michelle Beadle, Mike Greenberg, and Jalen Rose. (N) 7:00 a.m. NBC Today Jesus Christ SuperstarŽ cast members John Legend and Brandon Victor Dixon. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Chrissy Teigen; Scott Rogowsky; Andy Grammer; Dr. Tanya Altmann. (N) 9:00 a.m. FOX Jerry Springer A man claims hes cheated on his girlfriend 50 times within six months. (N) 9:00 a.m. NBC Megyn Kelly TODAY Golden State Serial KillerŽ; Easter Egg Wows with Taryn Mohrman.Ž (N) 10:00 a.m. CW Rachael Ray Eva Amurri Martino dyes Easter eggs; Simon Pegg discusses Ready Player One.Ž (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Author Brian Houston; Broadways FrozenŽ stars Caissie Levy and Patti Murin. (N) 11:00 a.m. ABC The View The Geraldo Show: A MemoirŽ author Geraldo Rivera. (N) 11:00 a.m. FOX The Steve Wilkos Show A woman doesnt believe that her boyfriend abused her kids. (N) 1:00 p.m. ABC The Chew Actress Andie McDowell cooks with Clinton; Michael presents a meal for Easter. (N) 1:00 p.m. IND The Steve Wilkos Show A woman doesnt believe that her boyfriend abused her kids. (N) 2:00 p.m. CBS The Talk Ed Helms on ChappaquiddickŽ “lm; Naomi Judd on her book River of Time.Ž (N) 2:00 p.m. IND Jerry Springer A man claims hes cheated on his girlfriend 50 times within six months. (N) 3:00 p.m. ABC Rachael Ray Eva Amurri Martino dyes Easter eggs; Simon Pegg discusses Ready Player One.Ž (N) 3:00 p.m. CW The Wendy Williams Show Chrissy Metz of This Is UsŽ; Jacques Torres of Nailed It!Ž (N) 3:00 p.m. NBC The Dr. Oz Show Hoda Kotb discusses motherhood and becoming the co-anchor of Today.Ž (N) For sports on TV, please see page 2 of todays Sports section ENTERTAINMENT/TV GRID LOS ANGELES „ Roseanne Barr is reveling in Donald Trumps support for her returning sitcoms impressive debut, which the president says was a cultural and political breakthrough. It was a thrill to get a congratulatory phone call from The President of The United States of America,Ž Barr tweeted Thursday, two days after ABCs RoseanneŽ reboot drew an estimated 18.4 million viewers. In the updated Roseanne,Ž Barrs support for Trump is shared by her character. For the president, its a rare bright spot among the major TV series, award ceremonies and late-night shows that regularly skewer him. Trump seized on its ratings during a speech Thursday in Rich“eld, Ohio, that was to be about infrastructure but hopscotched through other topics. He credited producer Mark Burnett, who brought Trump to reality TV in The Apprentice,Ž for breaking the good news about Roseanne.Ž He said Donald, I called just to say hello and to tell you did you see Roseannes ratings? I said, Mark, How big were they?Ž Trump recounted. And it was about us,Ž the president continued. They havent “gured it out, the fake news hasnt quite “gured it out yet. ... But they will and when they do theyll become much less fake.Ž The White House con“rmed the Wednesday night phone call from Trump to Barr. They did not say if Trump had watched the show. The updated sitcom starring Barr and her original co-stars returned more than two decades after the “rst one ended its hit run. The hour-long debut episode was watched by 10 percent more viewers than saw the May 1997 “nale of ABCs original Roseanne.Ž Barr said Trump was happy for her. She said, Ive known him for many years and hes done a lot of nice things for me over the years.Ž Conservatives cheered the shows ratings. Matt Drudge tweeted: ROSEANNE RATINGS BLOWOUT.Ž Donald Trump, the presidents son, tweeted Wow amazing. Congrats (at) therealroseanne. If youre not too busy already maybe work in a late night show too ... seems theres some demand for an alternate viewpoint.Ž Laura Ingraham added: Roseanne reboot premieres to strong ratings, begging the question: why has Hollywood been ignoring us for so long?Ž During a Q&A session with television critics earlier this year, Barr said, It was working-class people who elected Trump. So I felt that was very real, and something that needed to be discussed.Ž She added that the same holds true for people actually hating other people for the way they voted, which I feel is not American. And so I wanted to bring it (the series) right down the middle, and we did,Ž said Barr. She added that shes not an apologist for the president and doesnt agree with all hes said and done. You have questions. I have some answers. Q: I am a fan of the SupergirlŽ series. Is it coming back? If so, when? A: The drama will be back on The CW on April 16. Among other things, look for a guest-starring turn by Laurie Metcalf (Lady Bird,Ž RoseanneŽ) as Winns mother. Q: Is NashvilleŽ still being aired? If so, when and on what channel? A: The country-music drama, currently residing on CMT, is taking a break. It will be back on June 7 with the remaining eight episodes of the shows sixth and “nal season. Q: I want to “nd out about Longmire.Ž It was on a local channel for a few seasons, then went to a streaming channel that I do not have. I have Seasons 1 through 5 on DVD and was wondering if there is going to be a Season 6. A: LongmireŽ aired on A&E for three seasons, then went to Net”ix for three more. The sixth and “nal season appeared on the streaming service in November 2017. It has not yet made its way to DVD. Q: Im a fan of old TV westerns and when Ive looked at the names of the guest stars at the end Ive noticed a name on most westerns is Florence Bush, a hairdresser. Is she still with us? If not, when did she die? A: Florence Bush was an often-seen name for close viewers like you because of her work as a hairstylist, including on the movie PsychoŽ and dozens of TV productions. Born in Chicago, she died in 1973 in Los Angeles at the age of 74. In the early 1960s she supervised the hairdressing department for Revue Studios, a precursor to Universal. An Associated Press story at that time noted that Revue had 15 shows then „ with Bush credited on every episode. And it was serious work. For the AP story she showed a toupee for a stand-in for actor Bob Cummings, explained how Sebastian Cabots beard was trimmed and toned, revealed the way young Jerry Mathers hair was made to look as if Beaver Cleaver had cut it himself „ and acknowledged the overall challenges when hair grows half an inch a month. Some performers,Ž the story said, must have their hair dyed weekly and curled daily. Others must have their hair straightened just as often.Ž Q: On Everybody Loves Raymond,Ž I think the twin boys last name was Sweeten. Was the girl that played Ally their sister? Also, who played Amy, Roberts girlfriend and then wife? A: Madylin Sweeten, who played Ally Barone, and twins Sawyer and Sullivan Sweeten, as Michael and Geoffrey Barone, were all siblings on the show and in real life. (Sadly, Sawyer committed suicide in 2015 at the age of 19.) Monica Horan played Amy and had another off-camera connection on the show; she is married to Philip Rosenthal, who created the show inspired by star Ray Romanos real life. Q: Im back to watching That 70s ShowŽ on cable. I know that Mila Kunis and Ashton Kutcher are famous actors. What happened to Danny Masterson, Laura Prepon, the actor that played Eric, and Debra Jo Rupp? A: Rupp was seen recently in a fine, recurring role on the drama This Is Us.Ž Laura Prepons recent credits include the Netflix series Orange Is the New BlackŽ and the movie The Hero.Ž Topher Grace, who played Eric, appears often in movies and TV shows, including in a couple of episodes of the Epix series version of Get Shorty.Ž Danny Masterson had been appearing in the Netflix comedy The RanchŽ (which also starred Kutcher); he was fired from it in 2017 following allegations of sexual misconduct, which he has denied. Q: Will there be another season of RosewoodŽ with Morris Chestnut? A: No. Fox cancelled the series in 2017 after two seasons.Barr, President Trump revel together in Roseanne success Television Q&A: When is Supergirl coming back?By LYNN ELBERTHE ASSOCIATED PRESSBy RICH HELDENFELSTRIBUNE NEWS SERVICE AP PHOTOSIn this combination photo, U.S. President Donald Trump appears at a campaign rally in Moon Township, Pennsylvania, on March 10, left, and Roseanne Barr arrives at the Los Angeles premiere of RoseanneŽ in Burbank, Calif. Trump reached out to Roseanne Barr to congratulate her after the debut of her ABC sitcom reboot drew 18.4 million viewers.

PAGE 23

The Sun /Friday, March 30, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My husband is physically t and works out daily through biking, elliptical trainer, playing hockey, working outside, etc. He is of appropriate weight, and his cholesterol and sugar numbers are normal, as is his blood pressure. What concerns me is his diet. Every day, he eats meat „ red meat, pork or chicken. He also eats lunch meat and plenty of cheese. He says working out counters the eect of these foods. He has a heart murmur, and his father passed away unexpectedly from either a heart attack or stroke at age 74 this past summer. Can all of this add to his potential to have a heart attack, or do the test results indicate that he is ne? „ J.M. ANSWER: To be optimally healthy, both exercise and diet are important. People argue passionately about what is the healthiest diet and whether eating red meat is healthy. Although some people have seized on newer study results, I have read many studies in the past 30 years, (comma) and believe that eating less meat and more fruits, vegetables, whole grains, legumes, nuts and seeds, and sh is much healthier. In my opinion, your husband's eating habits do contribute to heart attack risk despite his exercise regimen. That does not mean he has to change his eating habits entirely in order to get healthier; small changes are more likely to be acceptable to him. Starting with one meal a day of sh or creatively cooked plants can help reduce his risk. The booklet on heart attacks, America's No. 1 killer, explains what happens, how they are treated and how they are avoided. Readers can order a copy by writing: Dr. Roach Book No. 102 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery. DEAR DR. ROACH: I am a 77-year-old man. A year ago, I was diagnosed with atrial brillation. I went to a cardiologist, who performed a nuclear stress test, an echocardiogram and two 24-hour EKGs (Holter monitors). I was treated with metoprolol and Eliquis. The issue is that I exercise six days a week. I have absolutely no symptoms, and am wondering whether these medications are of any benet. My cardiologist recommends continuing with both to avoid a stroke. During exercise, my heart rate will occasionally rise to over 170 beats per minute. Do you have any comments? „ M.G. ANSWER: I would comment that there are several benets to treatment. As your cardiologist noted, people with atrial brillation are at a higher risk for stroke, and apixaban (Eliquis) is one treatment that helps reduce that risk. So, I certainly would recommend continuing that medication, if your cardiologist has decided it's right for you. A second goal is keeping the heart rate in a safe zone. Very fast heart rates (which often can be seen in atrial brillation) can cause symptoms, lower blood pressure to dangerous levels and cause damage to the heart muscle. A heart rate of 170 in a 77-year-old man is higher than I am comfortable with, and higher than most published recommendations I have read. Metoprolol, a beta blocker, slows heart rate but is better at slowing resting heart rate than exercise-induced heart rate. I certainly wouldn't recommend stopping or lowering the metoprolol, and I would be sure that your cardiologist knows your heart rate at peak exercise.DEAR ABBY: I have been communicating with this girl I work with who is currently seeing a guy she's been with for four years. We have a strong connection and physical attraction, and we have both disclosed our feelings to each other. I let her know that if she were to break things o with him, I would want to give it a try, and she said the same. She contacts me only when she wants and irts with me whenever we are in contact, but it's always at her convenience. We have known each other for a year and a half now, and she claims she cares for me. My question, Abby, is how should I go about moving this situation forward? „ In Line For Her In New York DEAR IN LINE: She has been with her boyfriend for four years. If she were willing to sacrice the time she has put in with him for a chance to see if things work out with you, it would have happened by now. Because you want a real relationship with someone, my advice is to look elsewhere for one. DEAR ABBY: My daughter has zero style sense. She tints her hair every color under the sun and dresses straight from the sale bin at the thrift store. She mismatches any and everything she puts on, and she's doing it to her children, too. Their clothes are dingy and outdated. She also gives the kids hideous haircuts. If I take them to a stylist, she will buzz the entire cut into a Mohawk. Why does she want her kids looking ratty? She keeps a clean house and is an involved, loving mother. It drives me crazy. „ Stylish Gran In Arizona DEAR STYLISH GRAN: You are asking the wrong person. This is something you should ask your daughter. The answer may be as simple as her taste „ and her children's „ is dierent from yours. Or, these style choices are something her kids are OK with because this is what their friends are wearing. Dear Readers: According to the American Osteopathic Association, 1 in 5 teenagers suers from HEARING LOSS to some degree. That's a rate of about 30 percent higher than in the 1980s or '90s, and is believed to be due in part to headphones and earbuds. The volume and duration of noise are important factors in reducing the ability to hear clearly. The best way to handle that gradual loss of hearing is to limit the amount of time headphones are used, and to keep the volume low. „ Heloise Dear Heloise: When we travel, we usually set a timer on our lights while we're gone so that they go on and o at dierent times to give the impression that we're home. Since we have two cars, we park one in the driveway. We also have the post oce hold all mail, and we let a neighbor know how to reach us if there is an emergency. „ Shirley and Jack E., High Point, N.C.Huband believes extensive excercise trumps his poor diet Man waiting in the wings tires of one-way romance Hearing at a lesser rateHints from Heloise Dr. Roach Dear Abby

PAGE 24

Page 8 www.yoursun.com The Sun / Friday, March 30, 2018 ARIES (March 21-April 19). New people are opportunities. You may nd yourself pretending youre someone dierent, which can be fun. Who knows; maybe some of what you try on will suit you well and become part of your standard wardrobe.Ž TAURUS (April 20-May 20). If you wait for someone to tell you what to do, youll be lower than you could be. This is great for concert tickets with arena seating but not much else. Take charge. GEMINI (May 21-June 21). Be strong and exible of mind. Think of all you can do with a dollar, with an hour, with the position you have. Dont settle for the rst idea that comes to mind, because idea ve or 12 or 322 could be a better one. CANCER (June 22-July 22). Remind your people that they need what you contribute. Theres a cool way to do this. Maybe its best accomplished by disappearing for a while. Its not a game. People will be better for what they appreciate. LEO (July 23-Aug. 22). If you see the path from here to there, you can then work your way along it. If you dont see the path, you could work just as hard but who knows where youll wind up. It doesnt have to be a well-worn path, just one that arrives. VIRGO (Aug. 23-Sept. 22). It is far easier and better to solve a problem that people already know they have than to try to get people to identify something in their normal, everyday life as problematic. LIBRA (Sept. 23-Oct. 23). Business people arent the only ones who set prices. You set prices all of the time without even realizing it. For instance, youre always projecting your worth and letting people know what it takes to be part of your world. SCORPIO (Oct. 24-Nov. 21). Do you feel like youre being watched? You are. Someone is sizing you up, in fact „ observing how you interact with your friends and the world in general. They like what they see. SAGITTARIUS (Nov. 22-Dec. 21). Today your personal life will soar through clear and sunny skies. Its a ne time to acknowledge and thank the crew thats been keeping you on course. CAPRICORN (Dec. 22-Jan. 19). Those who grew up with nothing often see the accumulation of items as wealth, whereas those who grew up with an abundance of things often see minimalism as freedom. Your own views on materialism are changing. AQUARIUS (Jan. 20-Feb. 18). Misery loves company, but he doesnt match your outt, so leave him at home. Your company will embrace you wholeheartedly. Upon your return home youll nd that misery, neglected, has taken leave. PISCES (Feb. 19-March 20). Someone close to you may be feeling like the side dish to your main course. Maybe its true. Some dishes are better as complements. Less is demanded of them. Anyway, youll do what you can to make everyone feel important. TODAYS BIRTHDAY (March 30). Get serious about developing and employing your talent. Youll earn a stellar reputation, and youll bank on it before this time next year. Focus on documenting your work in April. The extra eort you make to stand out in a good way will earn you critical acclaim. Youll spend many hours building a very special relationship. Virgo and Pisces adore you. Your lucky numbers are: 8, 15, 29, 4 and 13. 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 25

The Sun /Friday, March 30, 2018 www.yoursun.com Page 9 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 26

Page 10 www.yoursun.com The Sun / Friday, March 30, 2018 NATION STATE-BY-STATENews from across the USA ALABAMABirmingham: The City Council has committed $90 million over 30 years to help pay for a stadium to host UAB football games. ALASKAPalmer: A 18-year-old Palmer man was critically hurt when his small crossover vehicle hit a moose. ARIZONAPhoenix: Thousands of teachers descended on the Capitol on Wednesday to demand a 20% pay raise and more education funding. ARKANSASLittle Rock: A group is trying to put a measure on the Arkansas ballot in November that would legalize casinos in four counties. CALIFORNIASanta Fe: Orange County supervisors reversed a plan to build three emergency tent shelters for homeless people after protests. COLORADOPueblo: City schools will operate on a four-day week beginning next school year.CONNECTICUTSouthington: Residents of a retirement community will vote by April 6 on a plan to euthanize a ock of geese living in the area. DELAWAREDover: Nine conrmed cases of mumps have been linked to two dance festivals. DISTRICT OF COLUMBIA:The National Museum of African American History and Culture will oer WalkUp WednesdaysŽ in April as it tests no-pass-required entry. FLORIDAWest Palm Beach: A potential visit by President Trump could thwart a churchs plan to drop 40,000 Easter eggs from a helicopter. GEORGIADecatur: Michael DeSean White, 26, a schoolteacher, has been charged with murder in the gangrelated 2016 killings of two children. HAWAIIHonolulu: An entrepreneur wants to buy Molokai Ranch and turn part of it into a farm for hibiscus that would be used for bio-fuel. IDAHOBoise: Gov. C.L. ButchŽ Otter vetoed a bill that would have allowed charter schools to hire administrators who do not have the same certicate p ublic school administrators need. ILLINOISChicago: The city has backed a federal plan to shield the Great Lakes from invasive carp. INDIANAJeersonville: Mayor Mike Moore says the impending closure of barge and towboat manufacturer Jeboat could open riverfront property to new development. IOWADes Moines: Three rms were oered licenses to run medical marijuana dispensaries in Council Blus, Sioux City, Davenport, Waterloo and Windsor Heights. KANSASHutchinson: A new bill would let the State Fair leave Hutchinson after more than 100 years. KENTUCKYElizabethtown: Authorities say a suspect in a death investigation was fatally shot by police Wednesday at a high school. LOUISIANAShreveport: Renovations will close the RiverView Theater and Hall from June 2018 to June 2019, the Shreveport Times reports. MAINEMinot: A former school bus driver who was red for making racist and sexist comments has been elected to the school board. MARYLANDAnnapolis: Legislators approved a bill that would automatically register people to vote unless they decline or are ineligible. MASSACHUSETTSBoston: Winthrop police ocer Judy Racow was awarded more than $2 million in a sexual discrimination lawsuit. MICHIGANDetroit: Wayne State University ocials approved a plan to create a $65 million performance complex in Detroits Midtown area. MINNESOTAWaite Park: Police say Scott Staska, the superintendent of Rocori schools, has publicly exposed himself at least 16 times at gas stations and a clothing store. MISSISSIPPIHattiesburg: Je, a 2-year-old pet wallaby, found his way home Wednesday after being missing for over two weeks. MISSOURIJeerson City: The state House has g iven initial a pp roval to a bill that would allow chiropractors to get Medicaid reimbursements. MONTANAMissoula: University of Montana researchers say the 2017 res likely cost Montana about $240 million in visitor spending.NEBRASKALincoln: Lawmakers have advanced a bill allowing for 65 mph speed limits on certain fourlane roads and 70 mph on others. NEVADALas Vegas: Casino gambling revenues topped the $1billion mark in February. NEW HAMPSHIREDover: Parking ocials have voted to approve a deal with Tesla to install two charging stations in a parking garage. NEW JERSEYRahway: A re chief who retired shortly after a drunken driving arrest will be paid more than $160,000 for unused sick time.NEW MEXICOSanta Fe: Native American artists oppose more regulations on sales of their jewelry at Palace of the Governors museum. NEW YORKHempstead: Some Hofstra University students want a Thomas Jeerson statue removed because Jeerson owned slaves. NORTH CAROLINARaleigh: The elections board certied the Green Party, so its candidates will be on state ballots through at least 2020. NORTH DAKOTAMayville: Brian Van Horn has been named president of Mayville State University. OHIOHamilton: A 12-year-old girl and 13-year-old boy charged with sending explicit photos from their phones pleaded guilty to a lesser charge and were put on probation.OKLAHOMAOklahoma City: The state Board of Corrections will ask lawmakers for nearly $9 million to get through the next three months. OREGONPortland: City police still keep an informal list of active gang members despite discontinuing a formal designation last year. PENNSYLVANIAYork: Ivan Flanscha and Zachary Anthony, two reghters killed on the job last week, were honored in a memorial service that drew thousands.RHODE ISLANDProvidence: A new bill would make non-disclosure agreements non-binding in sexual harassment cases. SOUTH CAROLINA Columbia: Stevi J. Price is the state trooper of the year for 2017. She is thought to be the rst woman to win the honor. SOUTH DAKOTASpearsh: The state Board of Regents voted to raise tuition and fees at the states six public universities by an average of 3%. TENNESSEENashville: The state Senate passed a bill to shrink the University of Tennessees board of trustees from 27 members to 11. TEXASLubbock: The Cooper High School bands booster club plans to rae of two semi-automatic weapons similar to one used last month in the Parkland, Fla., school shooting. UTAHSalt Lake City: Despite safety concerns, a recreational ax-throwing venue will get a license to serve beer. VERMONTMontpelier: Ocials are investigating after Vermont's 911system failed for nearly an hour last week. Eleven emergency calls failed. VIRGINIANorfolk: Gov. Ralph Northam and his wife have put their Norfolk home up for sale for $829,000. WASHINGTONOlympia: Democratic Gov. Jay Inslee has signed a measure banning conversion therapy. WEST VIRGINIACharleston: Tolls may be going up on the West Virginia Turnpike. One option would raise the $2 toll at each stop to $4. WISCONSINMilwaukee: Mayor Tom Barrett wants the Democratic National Committee to consider the city for the partys 2020 convention. WYOMINGJackson: A 30-year-old skier was critically injured after falling over 1,000 feet when a snow ledge he was standing on gave way. From sta and wire re p orts WASHINGTON „ Paul Ryans future as House speaker has been such a topic of speculation that even the simple question of whether he will seek re-election to his Wisconsin seat remains secret. Of“cially, Ryan says hes still deciding. But a person familiar with Ryans thinking told The Associated Press this week the speaker plans to “le campaign paperwork and intends to win his seat. To do so, the Republican would have to fend off primary challengers, including one styled after President Donald Trump, and Democrats are “red up about a union ironworker, Randy Bryce, who goes by the Twitter moniker Iron Stache.Ž If Ryan emerges victorious, even those closest to him arent certain hell stay in Congress, particularly if Republicans lose their House majority. Asked whether Ryan would serve in the minority, the person who discussed his re-election plans with AP would not say. The person was not authorized to discuss Ryans plans and spoke on condition of anonymity. Ryans political spokesman Jeremy Adler said Thursday, The speaker speaks for himself on this topic, and there is no update to his last public comments.Ž Washington has been guessing about Ryans next step for months, with reports rising to a minor frenzy as allies seek to dispel any notion of a lame-duck speaker, which would be damaging both to fundraising efforts and to governing. Some Republicans speculate that Ryans work in Congress is complete now that hes accomplished his career goal of ushering tax cuts into law. Even if Republicans keep control of the House, its doubtful he could achieve much more as speaker, a job he never wanted in the “rst place, especially with an unreliable partner in Trump. Its even harder, they say, to envision him as minority leader. Charlie Sykes, an author and longtime ally who had a falling out with Ryan over the GOPs embrace of Trump, is among those betting the speaker moves on. I cant imagine him wanting to stick around too long,Ž said Sykes, who pinned Ryans dilemma on a president who undermines and distractsŽ from the GOPs agenda. This has been the story of the last two years „ him trying to push this policy agenda amid the storm of distractions from the president.Ž Others expect Ryan still has sizable goals hed like to accomplish, including downsizing the welfare system and other safety net programs, as he outlined in an impassioned monologue to reporters after the tax bill last year. And as much as Ryan fancies himself a policy wonk who prefers the realm of ideas, hes actually become increasingly skilled at the art of politics. Unlike his predecessor, Speaker John Boehner, who was forced into early retirement by the Houses rebellious right ”ank, Ryan has been able to persuade the conservative Freedom Caucus and others from open revolt. If he wants another term as speaker or leader, Ryan may well be able to secure the votes to win it. Hes an eternal optimist,Ž said Luke Hilgemann, former head of the Koch-backed Americans for Prosperity, who now runs GOP campaigns in Wisconsin and other states. He believes the job isnt done yet.ŽSpeaker Ryan is expected to seek re-election; will he stay?By LISA MASCAROAP CONGRESSIONAL CORRESPONDENT AP PHOTOHouse Speaker Paul Ryans political future as House speaker has been such a topic of speculation that even the simple question of whether he will seek re-election to his Wisconsin seat remains secret. SAN FRANCISCO „ Nobody answered the door when a child-welfare worker went to the Washington state home of the big, free-spirited Hart family to investigate a neighbors complaint that the youngsters were going hungry. Three days later, the Harts crumpled SUV was found at the bottom of a 100-foot seaside cliff in Northern California, all eight family members presumed dead in a mysterious wreck now under investigation. There are a lot of unknowns on this,Ž Mendocino County Sheriff Tom Allman said. Several of the questions that have been asked today will never be answered.Ž Investigators have yet to determine the cause of the crash and said there is no reason so far to believe it was intentional. But they also said there were no skid marks or signs the driver braked as the GMC Yukon crossed a ”at dirt pull-off area, about 75 feet wide, and went over the edge of the Paci“c Coast Highway. The case has thrown a spotlight on at least one previous run-in with the law by the Harts, along with neighbors repeated concerns about the way the home-schooled youngsters were being treated. Some family friends, though, say that doesnt track with their knowledge of the parents, Sarah and Jennifer Hart, as a loving couple who promoted social justice and exposed their remarkableŽ children to art, music and nature. The brood was known as the Hart Tribe, a multiracial family of two women and six adopted children who grew their own food, took spontaneous road trips to camp and hike, and traveled to festivals and other events, offering free hugs and promoting unity. One of the children, Devonte Hart, drew national attention after the black youngster was photographed in tears, hugging a white police of“cer during a 2014 protest in Portland, Oregon, over the deadly police shooting of a black man in Ferguson, Missouri. Devonte was holding a Free HugsŽ sign. But well before the wreck, Sarah Hart pleaded guilty in 2011 to a domestic assault charge in Douglas County, Minnesota, telling authorities she let her anger get out of controlŽ while spanking her 6-year-old adoptive daughter, court records show. Then, last week, Bruce and Dana DeKalb, next-door neighbors of the Harts in Woodland, Washington, called state child protective services on Friday because Devonte, now 15, had been coming over to their house almost every day for a week, asking for food. Social service authorities opened an investigation, and a state caseworker went to the house last Friday but didnt “nd anyone home, state of“cials said. The agency had no prior history with the family, said Norah West, a spokeswoman with the Department of Social and Health Services. By Saturday, the familys SUV was gone from the driveway, said Bruce DeKalb. The wreck was discovered by a passing motorist Monday afternoon. The women, both 38, were found dead inside the SUV, while three of their children „ Markis Hart, 19, Jeremiah Hart, 14, and Abigail Hart, 14 „ were discovered outside the vehicle. A team on Thursday continued to search the rugged coastline for the three other children, also believed to have been in the SUV: Hannah Hart, 16, Sierra Hart, 12, and Devonte.Many unknowns in California SUV cliff plunge that killed family of 8By PAUL ELIAS and PHUONG LEASSOCIATED PRESS

PAGE 27

SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Friday, March 30, 2018OPENING DAYTake me out to the ballgame, take me out to the crowd! MLB Opening Day has arrived. Page 4 NHL: Bruins 4, Lightning 2INDEX | Lottery 2 | NBA 2 | NHL 2 | Colle g e Basketball 2, 3 | Golf 2 | Colle g e Football 3 | Ma j or Lea g ue Baseball 4, 6 | Scoreboard 5 MLB 2018 OPENING DAY By AARON BEARD Associated PressSAN ANTONIO „ A long list of goals has taken up permanent space on Jalen Brunsons wall, including becoming a conference player of the year, an allAmerican and helping Villanova win a second national championship in three seasons. The junior point guard just reached another one by becoming The Associated Press mens college basketball player of the year. Brunson was presented with the award Thursday at the Final Four, where the Wildcats will face Kansas Saturday in the national semifinals. He earned 36 of 65 votes from the same panel that selects the AP Top 25, with ballots submitted before the start of the NCAA Tournament. Brunson was joined at the trophy presentation by coach Jay Wright as he became the first Villanova player to win the AP award. It came two days after Brunson was the leading vote-getter on the AP All-America first team. Its written on my wall,Ž Brunson said of being an AllAmerican and player of the year in a recent interview with the AP. Its something that I strived for but never really focused on. I just knew that the more team success that we had, the individual honors would come. I just really focused on what the team needed and how I could be a key contributor.Ž Oklahoma freshman Trae Young was second with 15 votes after leading the country in scoring (27.4) and assists (8.7). Arizona 7-foot-1 freshman Deandre Ayton earned seven votes after averaging 20.1 points, 11.6 rebounds and shooting 61 percent from COLLEGE BASKETBALL: VillanovaBrunson is AP mens player of the yearSEE PLAYER, 3By TIM REYNOLDS Associated PressKEY BISCAYNE „ Sloane Stephens has a simple approach to her game these days. Keep fighting,Ž she said. That was Stephens mantra when her U.S. Open championship last year was followed by eight consecutive losses, a staggering, frustrating and almost inexplicable freefall. And those words kept popping into her head Thursday, when she shook off a very slow start to beat Victoria Azarenka 3-6, 6-2, 6-1 in the semifinals at the Miami Open. Stephens opponent in Saturdays final will be either sixth-seeded Jelena Ostapenko or American qualifier Danielle Collins. They were playing later Thursday. In the first set, I was down but came back and I battled really well,Ž said Stephens, who is looking to improve to 6-0 in finals. So I knew if I did that in the second Id be right in there. I ended up winning a lot of games in a row, and just tried to keep the momentum going.Ž Stephens dropped the first three games against Azarenka, needing only 11 minutes to get into trouble. She then won 15 of the final 21 games. I honestly didnt feel good at all the whole match,Ž said Azarenka, a three-time champion at Key Biscayne whose 11-match winning streak there was snapped. I felt like I was a little bit too slow. ... I just stopped getting to the ball, I stopped hitting the ball the way I should be hitting the ball and shes going to jump on it.Ž It was only the fourth tournament for Azarenka since 2016. She became a mother late that year „ her sons name, Leo, is scrawled on the sneakers she wears in matches „ and returned to play Mallorca and Wimbledon last year. Azarenka TENNIS: Miami OpenStephens claims his spot in “ nalSEE MIAMI, 3By BRYAN LEVINESports WriterST. PETERSBURG „ They say you cant go home again, but apparently nobody told that to Denard Span. The Tampa-native, in his first game playing for the Tampa Bay Rays, faced a 3-2 pitch with the bases loaded and two outs in the eighth and the Boston Red Sox leading 4-2. Span delivered with a three-run triple, leading the Rays to 6-4 win on Opening Day in front of a sold out Tropicana Field. I heard the fans screaming but I could not tell (where it was going),Ž Span said. I looked to see where Mookie was playing. ƒ Once I saw he was playing in the gap, my heart started racing. I heard the roar of the crowd. If I could have cried I would have cried. I was running, so I couldnt.Ž The Rays entered the eighth inning with just one hit to their name, as starting pitcher Chris Sale was sensational. Sale tossed six scoreless frames, allowing just one hit, three walks and also had nine strikeouts. With an elevated pitch count due to the walks and strikeouts, the Rays got to the Boston bullpen earlier than expected.Rays rally for dramatic win SEE RAYS, 6 AP PHOTOTampa Bay Lightning goaltender Andrei Vasilevskiy (88) skates down ice toward Boston Bruins goaltender Tuukka Rask, right, as he is held back by an official after Rask was charged with roughing Lightning center Cory Conacher during the second period Thursday.By DOUG ALDEN Associated PressBOSTON „ Patrice Bergeron had a goal and two assists and the Boston Bruins took over first place in the Eastern Conference with a 4-2 win over the Tampa Bay Lightning on Thursday night. Tim Schaller and David Pastrnak scored goals 32 seconds apart in the final minute of the first period and Brad Marchand added an empty-net goal with 56 seconds left. Torey Krug had two assists, Pastrnak finished with a goal and an assist and Tuukka Rask stopped 26 shots for the Bruins, who have 107 points and lead Tampa Bay by a point. Boston has six games remaining in the regular season to five for Tampa Bay. For the first time since Oct. 18, a team other than the Lightning leads the Eastern Conference. Postseason implications were apparent throughout, including a rare fight for Pastrnak in the third period and Rask unloading a flurry of punches on Tampa Bays Cory Conacher during a scrum in the second. The game ended with the officials separating everybody one last time before the Bruins skated down and congratulated Rask. J.T. Miller scored a power-play goal for Tampa Bay in the second and Victor Hedman added a goal in the third. Andrei Vasilevskiy finished with 26 saves for the Lightning, who have lost three straight and are 0-3 against the Bruins this season. Tampa Bay had an apparent goal waved off in the third a few minutes before Krug passed to Bergeron at the side of the net for a goal to put Boston up 3-1 at 11:59 of the third.Bergeron, Bruins handle LightningSEE LIGHTNING, 2AP PHOTOSTampa Bay Rays Matt Duffy scores on a bases loaded walk to Brad Miller by Boston Red Sox relief pitcher Carson Smith during th e eighth inning Thursday in St. Petersburg. Tampa Bay Rays relief pitcher Alex Colome, right, hugs catcher Wilson Ramos after the Rays defeated the Boston Red Sox.By BEN WALKERAssociated PressGiancarlo Stanton and Matt Davidson gave opening day quite a jolt. A new baseball season began with a bang Thursday when Ian Happ of the Chicago Cubs homered on the very first pitch. World Series MVP George Springer connected Adam Jones and Nick Markakis hit walkoff winners and Anthony Rizzo delivered the most emotional drive of the day. Shohei Ohtani also got off to a nice start with a hit in his first at-bat But a year after big leaguers launched a record 6,105 longballs, Stanton and Davidson staged their own long-distance home run derby. Stanton hit two hard homers and doubled in his debut with the New York Yankees during a 6-1 victory at Toronto. The reigning NL MVP led the majors with 59 home runs last year, then was traded from Miami to the Bronx. You want to get the Opening day turns into HR derbyAP PHOTONew York Yankees Giancarlo Stanton rounds the bases after hitting a two-run home run during first-inning against the Toronto Blue Jays Thursday in Toronto. SEE OPENING, 6

PAGE 28

Page 2 SP www.yoursun.com Friday, March 30, 2018 / The Sun NBA: Roundup GOLF: Houston OpenSPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, MARCH 30BASKETBALL 3 p.m. ESPN2 „ High school, Geico Nationals, Boys semi“ nal, at Queens, N.Y. 5 p.m. ESPN2 „ High school, Geico Nationals, Boys semi“ nal, at Queens, N.Y. COLLEGE BASEBALL 7:30 p.m. FS1 „ West Virginia at Texas Tech COLLEGE BASKETBALL 7 p.m. CBSSN „ College Insider Tournament, championship, Illinois-Chicago at N. Colorado ESPNU „ CBI Tournament, championship series (best-of-3), Game 3, San Francisco at North Texas GOLF Noon GOLF „ LPGA Tour, ANA Inspiration, second round, at Rancho Mirage, Calif. 4 p.m. GOLF „ PGA Tour, Houston Open, second round, at Humble, Texas NBA BASKETBALL 8 p.m. ESPN „ New Orleans at Cleveland 10:30 p.m. ESPN „ L.A. Clippers at Portland TENNIS 1 p.m. ESPN „ ATP-WTA Tours, Miami Open, mens “ rst semi“ nal, at Key Biscayne, Fla. 7 p.m. ESPNEWS „ ATP-WTA Tours, Miami Open, mens second semi“ nal, at Key Biscayne, Fla. WOMENS COLLEGE BASKETBALL 7 p.m. ESPN2 „ NCAA Tournament, “ rst semi“ nal, Louisville vs. Mississippi St., at Columbus, Ohio 9:30 p.m. ESPN2 „ NCAA Tournament, second semi“ nal, Notre Dame vs. UConn, at Columbus, Ohio Associated PressHUMBLE, Texas „ PGA Tour rookie Sam Ryder played just enough golf Thursday to get his name atop the leaderboard in the Houston Open. Ryder holed an 8-foot birdie putt on the 15th hole to reach 8-under par before it was too dark to continue. The opening round was delayed two hours because of overnight rain that dumped more than 2 inches on the Golf Club of Houston. Lucas Glover and Kevin Tway each shot 7-under 65 in the morning.Ryder rolling at Open GOLF: LPGA TourBy JOHN NICHOLSON Associated PressRANCHO MIRAGE, Calif. „ Ayako Uehara birdied her final two holes for a 6-under 66 and a one-stroke lead halfway through the first round of the ANA Inspiration. The Japanese player was 6 under on her final 10 holes Thursday at Mission Hills, finishing with birdies on the par-3 eighth and par-5 ninth. Stanford sophomore Albane Valenzuela, Jessica Korda and Ha Na Jang were tied for second. Lexi Thompson and Michelle Wie were on the course in the featured afternoon.Uehara leads ANA; Thompson, Wie both playing catch upThe Lightning cut it to 3-2 w hen Hedman beat Rask through his legs with 6:06 remaining in the third. Marchand added an empty-net goal with assists going to Bergeron and Pastrnak. The Bruins outshot the Lightning 17-6 in the first period and took a 2-0 lead with a pair of goals in the final minute. Schaller put Boston up 1-0 after stealing the puck from Ryan McDonagh just inside the blue line and started a 2-on-1 break with Tommy Wingels, who g ot off a shot as Schaller crashed the net and poked in the rebound. McDonagh caught Schaller from behind and both went crashing into the crossbar, taking out the net but not before the puck had crossed the line. Tampa Bays Alex Killorn took an interference penalty with 31 seconds remainin g and Pastrnak scored 5 seconds into the penalty, putting the Bruins up 2-0 with 26 seconds left in the period. The game paused for a few minutes with 8:44 left in the second after Rask took a few shots at Conacher when he was slow to get up after getting tangled with Brandon Carlo in the crease.LIGHTNINGFrom Page 1 By DAN GELSTON Associated PressNEW YORK „ Shep Garner hit the 3-pointer that brought cousin Flavor Flav to his feet and helped send Penn State on its way to an NIT championship in an 82-66 victory over Utah on Thursday night at Madison Square Garden. The fourth-seeded Nittany Lions (26-13) also knocked off No. 1 seed Notre Dame in the tournament en route to winning their first NIT title since 2009. Lamar Stevens scored 28 points, Josh Reaves had 18 and Tony Carr had 15 points and 14 assists for Penn State. Flavor Flav, member of the seminal 80s rap group Public Enemy, sang along to Fight the PowerŽ as it blasted in the Garden and had the PSU student section chanting Flav! Flav! Flav!Ž as the Nittany Lions pulled away for a program-defining championship under coach Pat Chambers. Penn States Bryce Jordan Center has a long-standing reputation as one of the dreariest arenas in college basketball. Penn State fans, from rappers to silver-haired alumni, packed the Garden all the way to the last row of the upper deck. Penn State football coach James Franklin, who led the program to a Pinstripe Bowl victory in 2014, was in the house. Flavor Flav stole the show a few rows behind the PSU bench. Wearing a backward red cap and T-shirt emblazoned that read 33 Shep Garner,Ž Flavor Flav danced all night in his seat. Flavor Flav popped his T-shirt and raised the roof in the same arena where Public Enemy once tore down the house. The clutch moment came in the third quarter when Garner „ Penn States career 3-point leader „ hit a 3 for his first basket of the game and a 49-41 lead that had the fans going wild. Reaves hit a crashing layup on a three-point play that stretched the lead to 11 and Stevens wagged his tongue toward the PSU fans on a jumper that helped blow open the game. Flavor Flav raised an arm in the air when Garner sank a 3 early in the fourth for a 68-49 edge that all but put this one away. The final minutes certainly put some flava in your ear „ half the MSG crowd chanted We Are!Ž and the other half bellowed Penn State!ŽCOLLEGE BASKETBALL: NIT ChampionshipBelieve the hype! Penn State beats Utah NHL: RoundupAssociated PressDETROIT „ Andre Drummond scored 24 points and pulled down 23 rebounds, and the Detroit Pistons beat the Washington Wizards 103-92 on Thursday night for their fifth win in six games. The Pistons moved within 4 games of the Milwaukee Bucks for the last Eastern Conference playoff spot. The Bucks played at the Golden State Warriors later on Thursday. Detroit was missing power forward Blake Griffin, who was a late scratch with an ankle contusion. Griffin is averaging 19.8 points, 6.6 rebounds and 6.2 assists in 25 games since joining Detroit late January. Anthony Tolliver, starting for Griffin, scored 14 points, while Reggie Jackson finished with 13 points and eight assists. Bradley Beal had 15 points for Washington and Kelly Oubre added 14. The Wizards have lost four of five.HEAT 103, BULLS 92: Josh Richardson scored 22 points, Goran Dragic added 17 and the Miami Heat trimmed their magic number for clinching a playoff berth to one by topping the Chicago Bulls. Justise Winslow scored 13 points and Kelly Olynyk “ nished with 11 for the Heat (41-35), whove won a season-best eight consecutive home games and moved within a half-game of Washington for the No. 6 spot in the Eastern Conference playoff race. The Wizards lost at Detroit earlier Thursday, an outcome that denied Miami the chance to clinch the postseason spot. The Heat need one more win or one more Detroit loss to wrap up their 20th postseason trip in 30 seasons. The Pistons are in New York on Saturday, in a game that should be over before the start of Miamis home game against Brooklyn.Drummond, Pistons top WizardsAssociated PressAnthony Mantha scored his team-leading 24th goal and the Detroit Red Wings snapped an 11-game road losing streak by beating the NHLs last-place Buffalo Sabres. Dylan Larkin, Darren Helm, Andreas Athanasiou and Danny DeKeyser also scored to help Detroit overcome a 2-0 first-period deficit in a game between teams eliminated from playoff contention. Rookie Evgeny Svechnikov sealed the victory by scoring with 3:01 remaining and added an assist. Jimmy Howard stopped 29 shots, and the Red Wings won for the first time on the road since a 3-2 overtime victory at the New York Rangers on Feb. 25 to end an 0-10-1 skid „ the franchises longest without a win in 37 years.PENGUINS 4, DEVILS 3, OT: Sidney Crosby batted his own rebound out of the air and into the net 19 seconds into overtime and the Pittsburgh Penguins beat the Devils, denying New Jersey a sweep of the four-game season series. Kris Letang stole Taylor Halls pass in the opening seconds in the Pittsburgh zone and sent Crosby on a semi-break the other way. His initial shot hit the goalpost, but then the star center pulled his hands in and swatted the puck out of the air „ a “ tting move on the opening day of baseball season. Crosby extended his goal-scoring streak to “ ve games, including a similar goal against Montreal last Wednesday in which Crosby juggled the puck once on his stick before smacking it from just below shoulder height. Conor Sheary, Letang and Patric Hornqvist also scored for the Penguins. AP PHTOODetroit Pistons guard Luke Kennard (5) drives against Washington Wizards guard Tomas Satoransky (31) during the first half Thursday in Detroit. AP PHOTOPenn State guard Josh Reaves (23) shoots next to Utah forward Jayce Johnson (34) in the first quarter of the NIT championship Thursday in New York. Red Wings, Matha take care of Sabres AP PHOT O Ottawa Senators defenseman Erik Karlsson (65) tries to stop Florida Panthers centre Henrik Borgstrom (95) during the first period Thursday in Ottawa, Ontario. Florida Lottery www.flalottery.comPICK 2Mar. 29N .........................4-4 Mar. 29D .........................2-8 Mar. 28N .........................3-8 Mar. 28D .........................6-5 Mar. 27N .........................5-8 Mar. 27D .........................7-1 D-Day, N-NightPICK 3Mar. 29N ......................4-6-2 Mar. 29D ......................6-7-0 Mar. 28N ......................9-9-4 Mar. 28D ......................0-1-4 Mar. 27N ......................9-9-4 Mar. 27D ......................6-6-8 D-Day, N-NightPICK 4Mar. 29N ...................7-0-2-1 Mar. 29D ...................4-9-0-8 Mar. 28N ...................5-7-5-2 Mar. 28D ...................5-6-2-7 Mar. 27N ...................8-3-1-9 Mar. 27D ...................0-9-7-2 D-Day, N-NightPICK 5Mar. 29N ...............6-9-6-5-0 Mar. 29D ...............7-6-5-5-8 Mar. 28N ...............6-1-9-5-6 Mar. 28D ...............6-1-3-4-0 Mar. 27N ...............0-9-9-9-1 Mar. 27D ...............8-5-0-8-6 D-Day, N-NightFANTASY 5Mar. 29 ............3-5-17-18-35 Mar. 28 ..............1-7-8-13-18 Mar. 27 .........12-13-16-23-27 € € € PAYOFF FOR Mar. 29 3 5-digit winners $67,781.50 278 4-digit winners $117.50 9,409 3-digit winners $9.50CASH FOR LIFEMar. 29 .....34-35-36-46-58-1 Cash Ball .............................1 Mar. 26 ............2-9-23-47-54 Cash Ball .............................3 € € € PAYOFF FOR Mar. 26 0 ........5-of-5 CB $1,000/Day 0 ...........5-of-5 $1,000/Week 6 .................4-of-5 CB $2,500 6 ..........................4-of-5 $500LUCKY MONEYMar. 27 ................7-18-32-33 Lucky Ball ...........................5 Mar. 23 ..............14-26-27-44 Lucky Ball .........................14 € € € PAYOFF FOR Mar. 27 0 .............4-of-4 LB $650,000 4 ..................4-of-4 $1,407.00 32 .............3-of-4 LB $385.50 574 ...................3-of-4 $63.00LOTTOMar. 28 .......6-9-16-29-33-52 Mar. 24 ...17-26-30-40-45-49 Mar. 21 .........2-6-8-22-35-52 € € € PAYOFF FOR Mar. 28 0 6-digit winners $3.5 million 23 5-digit winners $3,696.00 943 4-digit winners $65.00POWERBALLMar. 28 ............6-8-26-52-53 Powerball .........................21 Mar. 24 .........10-33-45-53-56 Powerball .........................24 € € € PAYOFF FOR Mar. 24 0 ......5 of 5 + PB $54 Million 1 .................5 of 5 $1 million 0 ............4 of 5 + PB $50,000 37 ........................4 of 5 $100 ESTIMATED JACKPOT $40 millionMEGA MILLIONSMar. 27 ..........7-25-43-56-59 Mega Ball .........................13 Mar. 23 ............4-8-23-53-59 Mega Ball .........................17 € € € PAYOFF FOR Mar. 27 0 ...5 of 5 + MB $458 Million 0 .................5 of 5 $1 Million 3 ...........4 of 5 + MB $10,000 49 ........................4 of 5 $500 ESTIMATED JACKPOT $502 million

PAGE 29

The Sun / Friday, March 30, 2018 www.yoursun.com SP Page 3WOMENS COLLEGE BASKETBALL: Final Fourthe floor. Duke freshman Marvin Bagley III earned four votes after leading the Atlantic Coast Conference in scoring (21.0) and rebounding (11.1). All three of those freshmen have all declared for the NBA draft. The 6-3 Brunson is averaging 19.2 points and shooting nearly 53 percent while providing the unflappable leadership at the helm of the Wildcats offense. Wright can think of only one time „ at Providence this year „ when Brunson didnt look like himself in a game. The rest of the time, hes been as steady as they come. Hes not afraid to look bad, hes not afraid to fail,Ž Wright said earlier this week. Thats a big part of his confidence.Ž Brunsons efficiency might be his most impressive quality. Hes shooting nearly 53 percent from the floor, 41 percent from the 3-point line and 81 percent from the line while rarely hoisting a bunch of bad shots. Brunsons play, along with the rise of forward Mikal Bridges in an offense deep with shooters, helped Villanova spend a national-best eight weeks at No. 1 in the AP Top 25 this year on the way to earning the No. 1 seed in the NCAA East Region. Our team has focused on being together,Ž Brunson said. We havent really worried about anything else. We havent looked ahead at anybody. We just focused on the task ahead. Its been fun. Its something that you get to enjoy. You cant really go back and get to do this again. Its the one time in our life we get to compete for something so special. Just to do it with those guys really means a lot.ŽWomens Player of the YearAja Wilson of South Carolina is The Associated Press womens college basketball player of the year. Wilson is the first player from the school to win the award. The 6-foot-5 star received 22 votes Thursday from 32-member national media panel that selects the weekly AP Top 25. Balloting was done before the NCAA Tournament. Katie Lou Samuelson of UConn received five votes while Kalani Brown of Baylor, Asia Durr of Louisville Megan Gustafson of Iowa, Sabrina Ionescu of Oregon and Victoria Vivians of Mississippi State each received one vote.Coach of the YearNotre Dames Muffet McGraw is The Associated Press womens college basketball Coach of the Year for the fourth time. This might be McGraws best coaching job. She lost four players over the course of the season to ACL injuries and still managed to go 32-3. She was presented the award Thursday. PLAYERFrom Page 1 a wild-card entry to play Indian Wells, another wild card into Miami, and was ousted by Stephens in both of those. When she will play again is unclear. Azarenka has been involved in a custody dispute for several months and is headed back to Los Angeles, where she makes her home. I dont have any news to share with you right now,Ž she said. Azarenka entered this event ranked No. 186. Shell be at least No. 93 when the new WTA rankings come out next week, after getting through four seeded players on her way to the Miami semifinals. Overall, what Ive done is not bad at all,Ž Azarenka said, summing up her four-week return. To make the progress from one week to another week, barely practicing and barely even eating, not too bad.Ž In a mens quarterfinal, 16th-seeded Pablo Carreno Busta wasted two match points on his serve in the second set before recovering „ nearly two hours later „ and ousting No. 6 Kevin Anderson 6-4, 5-7, 7-6 (6) in a rematch of a U.S. Open semifinal from last year. It was the first win for Carreno Busta in five matches against Anderson. Carreno Busta will play either No. 4 Alex Zverev or No. 29 Borna Coric in the semifinals. Besides the trip to the final, there are a few significant other perks for Stephens, who spent some of her youth learning the game at Key Biscayne.MIAMIFrom Page 1By DOUG FEINBERG Associated PressCOLUMBUS, Ohio „ It wasnt long ago Geno Auriemma and Muffet McGraw were constantly on each others minds. Thats what happens when you coach two of the nations best teams and play in the same conference. UConn and Notre Dame would play four times a season, heightening the intensity of one of the best rivalries in womens college basketball. Now with the two powerhouse programs in different conferences, the intensity has diminished. They play only once a season, with a second meeting usually coming on the grand stage of the Final Four. The neat thing about it is after every game in December now I will say to her all the time, Ill see you in March. If I see you in March it will be in the Final Four, so thats cool,Ž Auriemma said. The unbeaten Huskies and Irish play Friday night in the national semifinals in which all four top seeds advanced. The winner will face Louisville or Mississippi State for the title Sunday night. There was a stretch between 2010 and 2013 when the two squads played 15 times. The Irish won seven times, twice knocking UConn out of the Final Four. I think now we only play them once a year, there is some distance to the rivalry,Ž McGraw said. I think that it always, of course, will be a rivalry just because theyre the best team in the country right now. But I think its not that intensity that we had when we were in the Big East because youre constantly watching in your conference. Now were in the ACC, and were focused on that, and thats the best conference in womens basketball. We cant really afford to be watching a lot of other teams. We really focused on that. So I think it definitely has lessened the intensity of the rivalry, but that could change tomorrow.Ž In the title game of the 2013 season, with both teams unbeaten, the Huskies beat the Irish. UConn has won the five meetings since, including a 80-71 victory on Dec. 3 this season. Notre Dame led that game by double digits in the fourth quarter before the Huskies rallied to win.UConn, Notre Dame to resume rivalry WOMENS COLLEGE BASKETBALL: Final FourBy MITCH STACY Associated PressCOLUMBUS, Ohio „ Mississippi State wants to write some more history in the womens college basketball world. For now at least, the Bulldogs are best remembered as the team that ended UConns 111-game winning streak in last years national semifinal, knocking off the mighty Huskies in overtime on a buzzer-beater by guard Morgan William. It was the shot heard around world, overshadowing Mississippi States loss in the final to South Carolina. With virtually the same guard-strong lineup as last year, the Bulldogs are back in the Final Four seeking more. So of course are the ubiquitous Huskies, although the teams wont meet again unless both are victorious in their national semifinal games on Friday. Mississippi State (36-1) first has to be get by Louisville (36-2) in the first game on Friday night. The winner plays the UConn-Notre Dame winner in the national championship game on Sunday. All four teams are No. 1 seeds. Last years experience was great,Ž said William, who became a celebrity thanks to her beastslaying shot. UConn, of course, and just to get back here, its a blessing. Its hard to get back here two times in a row. So Im glad we came back and made it back. We worked hard for this.Ž Coach Vic Schaefer said the Bulldogs are tempered by the fight in last years tournament and a long, rigorous season that saw them to go 32-0 until losing to South Carolina in the Southeastern Conference Tournament. Theyve weathered every storm thats come their way, worn a bullseye on their back from what they accomplished a year ago,Ž Schaefer said. Thats extremely difficult to do. Ive marveled at and been amazed at this group, this team, but when you really step back and look at the kids, these seniors in particular, you understand how weve gotten it done.ŽBulldogs, Cards eager to make their own mark By MARK LONG Associated PressORLANDO „ Annika Emmert and her mom made the short trip south to attend Shaquem Griffins pro day at UCF. They grabbed a spot right behind the sideline barricade at the schools steamy, oncampus indoor practice facility. They watched. They cheered. They waited for Griffin to complete linebacker and defensive back drills, meet with a few NFL scouts and then finish up several rounds of media interviews. When he was finally done, Griffin stopped to say hello to Emmert and another prosthetic-wearing teen. The reason was obvious. Emmert, a 13-yearold middle-school student from St. Augustine, has one hand like Griffin. They exchanged pleasantries, talked about his workout, next months NFL draft and getting ice cream and strawberry sodas. If Griffin has even close to the impact in the NFL that hes had on Emmert and others with disabilities, hell be a star. Everything he does is just an inspiration to anyone like me,Ž Emmert said. Basically, its just amazing what hes done and what he can do.Ž Tears trickled down Emmerts cheeks a few minutes later as she spoke about kids her age refusing to highfive her nub following soccer matches. And then she beamed thinking about all Griffin has accomplished and everything he has in front of him. Even if its not a big thing, its always a big thing meeting someone like him thats exactly like you,Ž she said. It makes your heart pound. Its so amazing.Ž No one would argue that. Griffin has been the feel-good story of the NFL draft. A groundswell of support got him an invite to the scouting combine in Indianapolis, where he stunned onlookers by benchpressing 225 pounds a staggering 20 times with a prosthetic left hand and then covered the 40-yard dash in 4.38 seconds. Hes special, man,Ž said UCF cornerback Mike Hughes, widely projected as a firstround pick. What hes done over the past couple of months, its just amazing.ŽCOLLEGE FOOTBALL: Central FloridaOne-handed Gri n making impact well before draft AP PHOTOConnecticuts Katie Lou Samuelson shoots during a practice session for the womens NCAA Final Four college basketball tournament, Thursday in Columbus, Ohio. AP PHOTOCentral Floridas Mike Hughes, front left, performs a drill during a drill at UCFs Pro Day, Thursday in Orlando. AP PHOTOAlexander Zverev, of Germany, returns a shot from Borna Coric, of Croatia, during a quarterfinal at the Miami Open tennis tournament Thursday in Key Biscayne.AP PHOTOVillanovas Jalen Brunson answers questions with his AP Player of the Year trophy at a news conference at the Final Four NCAA college basketball tournament Thursday in San Antonio.

PAGE 30

Page 4 SP www.yoursun.com Friday, March 30, 2018 / The Sun AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Tampa Bay 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Baltimore 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 New York 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Toronto 0 1 .000 1 1 0-1 L-1 0-1 0-0 Boston 0 1 .000 1 1 0-1 L-1 0-0 0-1 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Chicago 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Kansas City 0 1 .000 1 1 0-1 L-1 0-1 0-0 Cleveland 0 0 .000 0-0 00-0 0-0 Detroit 0 0 .000 0-0 00-0 0-0 Minnesota 0 1 .000 1 1 0-1 L-1 0-0 0-1 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Oakland 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Houston 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Seattle 0 0 .000 0-0 00-0 0-0 Los Angeles 0 1 .000 1 1 0-1 L-1 0-0 0-1 Texas 0 1 .000 1 1 0-1 L-1 0-1 0-0 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Atlanta 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Philadelphia 0 1 .000 1 1 0-1 L-1 0-0 0-1 Miami 0 1 .000 1 1 0-1 L-1 0-1 0-0 Washington 0 0 .000 0-0 00-0 0-0 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Milwaukee 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Cincinnati 0 0 .000 0-0 00-0 0-0 Pittsburgh 0 0 .000 0-0 00-0 0-0 St. Louis 0 1 .000 1 1 0-1 L-1 0-0 0-1 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 0 0 .000 „ „ 0-0 00-0 0-0 Arizona 0 0 .000 „ 0-0 00-0 0-0 San Francisco 0 0 .000 „ 0-0 00-0 0-0 Colorado 0 0 .000 „ 0-0 00-0 0-0 San Diego 0 1 .000 1 0-1 L-1 0-1 0-0 MAJOR LEAGUE BASEBALLYANKEES 6, BLUE JAYS 1NEW YORK TORONTO AB R H BI AB R H BI Gardner lf 5 2 1 1 D.Trvis 2b 4 0 0 0 Judge rf 4 1 2 0 Dnldson 3b 3 0 0 0 Stanton dh 5 3 3 4 Smoak 1b 3 0 0 0 G.Sanch c 5 0 1 1 Grndrsn lf 2 0 1 0 A.Hicks cf 4 0 2 0 Pearce ph 1 0 0 0 Grgrius ss 3 0 0 0 Morales dh 4 0 0 0 Drury 3b 4 0 1 0 Grichuk rf 3 0 0 0 Wlker 2b-1b 4 0 1 0 R.Mrtin c 3 0 0 0 Austin 1b 3 0 0 0 Pillar cf 3 1 1 1 Wade 2b 1 0 0 0 A.Diaz ss 3 0 0 0 TOTALS 38 6 11 6 TOTALS 29 1 2 1 NEW YORK 200 020 101„6 TORONTO 000 000 010„1 E„Oh 1, Granderson 1, L.Severino 1. DP„Toronto 2. LOB„New York 7, Toronto 4. 2B„Judge, Stanton (1), G.Sanchez, N.Walker. HR„Gardner, Stanton 2 (2), Pillar. SB„Donaldson. IP R ER BB SO NEW YORK Severino W,1-0 5.2 1 0 0 3 7 Green 1.1 0 0 0 0 3 Betances 1 1 1 1 0 0 Chapman 1 0 0 0 0 2 TORONTO Happ L,0-1 4.2 4 3 2 1 5 Axford .1 2 1 1 0 1 Loup 1 1 0 0 1 0 Barnes 1 2 1 1 0 1 Oh 1 1 0 0 0 1 Clippard 1 1 1 1 WP„Severino 1-0 Umpires„Home, Dana DeMuth; First, Paul Nauert; Second, Scott Barry; Third, Carlos Torres. T„2:51. A„48,115 (49,282).METS 9, CARDINALS 4ST. LOUIS NEW YORK AB R H BI AB R H BI De.Fwlr rf 4 0 0 0 Nimmo cf 3 2 2 0 Pham cf 4 0 0 0 Cespdes lf 5 0 2 3 M.Crpnt 3b 4 1 1 0 Bruce rf 3 0 1 1 Ozuna lf 4 0 0 0 A.Cbrra 2b 4 1 0 0 Mrtinez 1b 4 2 3 2 T.Frzer 3b 4 1 1 0 Y.Mlina c 3 1 1 2 A.Gnzal 1b 3 1 2 1 DeJong ss 4 0 1 0 Plwecki c 3 2 2 1 Wong 2b 3 0 0 0 Syndrgr p 2 0 0 0 C.Mrtin p 2 0 0 0 Flores ph 1 0 0 0 Bowman p 0 0 0 0 Gsllman p 0 0 0 0 Cecil p 0 0 0 0 Swarzak p 0 0 0 0 Mayers p 0 0 0 0 Lagares ph 1 0 0 0 Munoz ph 1 0 0 0 Familia p 0 0 0 0 Jor.Hck p 0 0 0 0 A.Rsrio ss 4 2 2 2 Tvilala p 0 0 0 0 TOTALS 33 4 6 4 TOTALS 33 9 12 8 ST. LOUIS 020 101 000„4 NEW YORK 120 050 01„9 E„Martinez (1). DP„St. Louis 3. LOB„St. Louis 3, New York 11. 2B„M.Carpenter, A.Gonzalez, Plawecki. HR„Martinez, Y.Molina. SB„Bruce. S„Syndergaard. IP H R ER BB SO ST. LOUIS Martinez L,0-1 4.1 4 5 4 6 5 Bowman .1 3 3 3 1 0 Cecil .1 1 0 0 0 0 Mayers 1 2 0 0 0 1 Hicks 1 1 0 0 0 1 Tuivailala 1 1 1 1 2 1 NEW YORK Syndrgrd W,1-0 6 6 4 4 0 10 Gsellman 1 0 0 0 0 3 Swarzak 1 0 0 0 0 1 Familia 1 0 0 0 1 1 WP„Syndergaard 1-0. HBP„by Martinez (Nimmo). WP„Tuivailala 2. Umpires„Home, Fieldin Cubreth; First, Brian ONora; Second, CB Bucknor; Third, Chris Conroy. T„3:01. A„44,189 (41,922).CUBS 8, MARLINS 4CHICAGO MIAMI AB R H BI AB R H BI I.Happ cf 5 1 1 1 Brinson cf 5 0 0 0 Bryant 3b 4 2 1 0 Detrich lf 4 1 2 0 Rizzo 1b 4 2 1 1 S.Cstro 2b 3 2 1 0 Cntrras c 5 0 1 1 Bour 1b 4 0 0 1 Schwrbr lf 3 1 1 1 B.Andrs 3b 3 1 2 2 Almora lf 1 0 0 0 Cooper rf 3 0 1 1 Russell ss 3 1 2 0 Rojas ss 4 0 1 0 Heyward rf 3 1 1 1 Tazawa p 0 0 0 0 J.Baez 2b 3 0 0 1 Wallach c 3 0 0 0 Lester p 2 0 0 0 J.Urena p 1 0 0 0 Cishek p 1 0 0 0 Maybin ph 1 0 1 0 Densing p 0 0 0 0 OGrady p 0 0 0 0 L Stlla ph 1 0 1 2 Telis ph 1 0 0 0 Strop p 0 0 0 0 Gerrero p 0 0 0 0 J.Wlson p 0 0 0 0 Stcknrd p 0 0 0 0 M.Mntgm p 0 0 0 0 Y.Rvera ss 1 0 0 0 TOTALS 35 8 9 8 TOTALS 33 4 8 4 CHICAGO 310 100 300„8 MIAMI 103 000 000„4 E„Tazawa (1), Wallach (1), Schwarber (1), Russell (1). DP„Chicago 2, Miami 1. LOB„ Chicago 9, Miami 9. 2B„Bryant, Contreras, Heyward, La Stella (1), Rojas, Maybin (1). 3B„Dietrich. HR„I.Happ, Rizzo, Schwarber. SB„Russell. IP H R ER BB SO CHICAGO Lester 3.1 7 4 3 3 2 Cishek W,1-0 1.2 1 0 0 1 2 Duensing H, 1 0 0 0 1 1 Strop 1 0 0 0 1 1 Wilson 1 0 0 0 0 1 Montgomery 1 0 0 0 0 0 MIAMI Urena L,0-1 4 6 5 5 4 2 OGrady 1 0 0 0 0 0 Guerrero 1.1 2 3 2 0 4 Steckenrider .2 1 0 0 0 2 Tazawa 2 0 0 0 1 2 HBP„by Urena (Rizzo), by Urena (Russell), by Urena (Baez), by Montgomery (Dietrich). Umpires„Home, Larry Vanover; First, Hunter Wendelstedt; Second, Chris Guccione; Third, Carlos Torres. T„3:18. A„32,151 (36,742).RAYS 6, RED SOX 4BOSTON TAMPA BAY AB R H BI AB R H BI Betts rf 4 0 1 0 M.Duffy 3b 4 1 1 1 Bnntndi lf 4 0 0 0 Krmaier cf 3 1 0 0 H.Rmirz 1b 3 0 0 0 Gomez rf 3 1 0 0 Mreland 1b 0 0 0 0 Cron 1b 3 0 0 0 J.Mrtin dh 3 1 0 0 B.Mller ph 0 1 0 1 Bgaerts ss 4 2 3 0 W.Ramos c 4 0 0 0 Devers 3b 4 0 1 2 Span lf 3 1 1 3 E.Nunez 2b 4 1 2 2 M.Smith lf 0 0 0 0 Brdly J cf 4 0 0 0 Hchvrra ss 4 0 2 1 Vazquez c 3 0 1 0 Dan.Rbr 2b 2 1 0 0 Wendle ph 1 0 0 0 Rfsnydr dh 1 0 0 0 TOTALS 33 4 8 4 TOTALS 28 6 4 6 BOSTON 030 000 100„4 TAMPA BAY 000 000 06X„6 DP„Tampa Bay 1. LOB„Boston 4, Tampa Bay 5. 2B„Bogaerts, Devers, E.Nunez, M.Duffy. 3B„Span. HR„E.Nunez. IP H R ER BB SO BOSTON Sale 6 1 0 0 3 9 Barnes 1 0 0 0 0 0 Kelly .1 1 4 4 3 1 Smth L,0-1, BS,0-1 .2 2 2 2 1 1 TAMPA BAY Archer 6 6 4 4 1 6 Pruitt W,1-0 2 1 0 0 1 0 Colome S,1-1 1 1 0 0 0 0 Archer pitched to 2 batters in the 7th Umpires„Home, Jeff Nelson; First, Laz Diaz; Second, Andy Fletcher; Third, Manny Gonzalez. T„3:00. A„31,042 (31,042).ASTROS 4, RANGERS 1HOUSTON TEXAS AB R H BI AB R H BI Sprnger rf 4 1 1 1 DShelds cf 4 0 0 0 Bregman 3b 3 0 1 0 Gallo 1b 4 0 0 0 Altuve 2b 2 1 0 1 Andrus ss 3 1 2 0 Correa ss 3 0 1 1 Beltre 3b 4 0 2 0 Ma.Gnza 1b 3 0 1 0 Mazara rf 3 0 0 0 Reddick lf 4 0 0 0 Choo dh 4 0 1 0 Gattis dh 3 0 0 0 R.Chrns c 4 0 0 0 Mrsnick cf 4 1 1 1 Odor 2b 2 0 1 0 B.McCnn c 4 1 1 0 Rua lf 3 0 0 0 TOTALS 30 4 6 4 TOTALS 31 1 6 0 HOUSTON 101 100 010„4 TEXAS 000 000 001„1 DP„Houston 1, Texas 2. LOB„Houston 6, Texas 6. 2B„Bregman, Correa, Andrus. HR„ Springer, Marisnick. SF„Altuve. IP H R ER BB SO HOUSTON Verlander W,1-0 6 4 0 0 2 5 Devenski H,1 1 0 0 0 0 2 Peacock 1 0 0 0 0 1 Giles 1 2 1 1 0 1 TEXAS Hamels L,0-1 5.2 5 3 3 4 7 Leclerc .1 0 0 0 0 1 Martin 1 0 0 0 0 2 Bush 1 1 1 1 2 2 Jepsen 1 0 0 0 0 1 HBP„by Verlander (Mazara). WP„Giles. Umpires„Home, Jerry Meals; First, Ron Kulpa; Second, Ed Hickox; Third, Gabe Morales. T„2:59. A„47,253 (48,114).BREWERS 2, PADRES 1, 12 INN.MILWAUKEE SAN DIEGO AB R H BI AB R H BI Cain cf 5 0 3 0 Margot cf 4 0 1 0 Yelich lf 4 0 1 1 Myers rf 5 0 0 0 Braun 1b 4 0 0 0 Hosmer 1b 4 0 0 0 T.Shaw 3b 5 0 1 0 Pirela lf 5 0 2 0 Do.Sntn rf 5 0 2 0 Asuaje 2b 3 0 1 0 Pina c 5 0 0 0 Szczur pr 0 1 0 0 Villar 2b 3 0 0 0 Hand p 0 0 0 0 Hader p 0 0 0 0 R.Lopez ph 0 0 0 0 Albers p 0 0 0 0 Cimber p 0 0 0 0 Thames ph 1 0 0 0 Headley 3b 4 0 0 0 Knebel p 0 0 0 0 Galvis ss 4 0 2 1 Jffress p 0 0 0 0 Hedges c 5 0 0 0 Choi ph 1 1 1 0 Richard p 2 0 0 0 J.Brnes p 0 0 0 0 Renfroe ph 1 0 0 0 Arcia ss 5 0 1 1 Yates p 0 0 0 0 C.Andrs p 2 1 1 0 McGrath p 0 0 0 0 Sogard 2b 1 0 0 0 Stammen p 0 0 0 0 Aguilar ph 0 0 0 0 Spngnbr 2b 2 0 0 0 H.Perez pr-2b 1 0 0 0 TOTALS 42 2 10 2 TOTALS 39 1 6 1 MILWAUKEE 001 000 000 001„2 SAN DIEGO 000 000 001 000„1 E„Do.Santana (1). DP„Milwaukee 2, San Diego 3. LOB„Milwaukee 7, San Diego 8. 2B„T.Shaw, Choi (1). SB„Cain, Szczur (1). CS„H.Perez, Galvis. IP H R ER BB SO MILWAUKEE Anderson 6 1 0 0 3 6 Hader H,1 1 1 0 0 1 3 Albers H,1 1 1 0 0 0 0 Knebel BS,1 1 2 1 1 0 1 Jeffress W,1-0 2 1 0 0 2 2 Barnes S,1-1 1 0 0 0 0 3 SAN DIEGO Richard 7 6 1 1 1 4 Yates .2 1 0 0 1 2 McGrath .1 0 0 0 0 1 Stammen 1 0 0 0 0 0 Hand 2 0 0 0 0 1 Cimber L,0-1 1 3 1 1 0 1 HBP„by Hand (Aguilar). Umpires„Home, Gerry Davis; First, Mark Carlson; Second, Brian Knight; Third, Pat Hoberg. T„3:36. A„44,649 (42,302).BRAVES 8, PHILLIES 5PHILADELPHIA ATLANTA AB R H BI AB R H BI C.Hrnan 2b 5 1 2 1 Incarte cf 4 1 1 0 C.Sntna 1b 5 1 0 0 Albies 2b 5 1 1 1 N.Wllms rf-lf 4 0 0 0 F.Frman 1b 2 3 1 2 Hoskins lf 3 1 2 1 Mrkakis rf 5 1 1 3 O.Hrrra cf 0 0 0 0 Flowers c 0 0 0 0 Altherr cf-rf 3 1 1 0 K.Szuki ph-c 2 0 1 0 J.Crwfr ss 3 1 0 0 Bourjos pr-lf 0 1 0 0 Franco 3b 2 0 0 1 Tucker lf 4 0 1 1 Knapp c 3 0 1 2 C.Stwrt c 0 0 0 0 Nola p 2 0 0 0 Swanson ss 4 0 0 0 Milner p 0 0 0 0 R.Flhrt 3b 4 0 1 0 L.Grcia p 0 0 0 0 Vzcaino p 0 0 0 0 Morgan p 0 0 0 0 Teheran p 2 0 0 0 E.Ramos p 0 0 0 0 Brthers p 0 0 0 0 Flrimon ph 1 0 0 0 Winkler p 0 0 0 0 Neris p 0 0 0 0 L.Adams ph 1 0 1 0 Moylan p 0 0 0 0 S.Frman p 0 0 0 0 Clbrson 3b 1 1 1 0 TOTALS 31 5 6 5 TOTALS 34 8 9 7 PHILADELPHIA 100 004 000„5 ATLANTA 000 002 033„8 E„Knapp (1). DP„Atlanta 2. LOB„ Philadelphia 6, Atlanta 6. 2B„Hoskins, Inciarte. HR„C.Hernandez, Albies, F.Freeman, Markakis. SB„Hoskins. S„Inciarte. IP H R ER BB SO PHILADELPHIA Nola 5.1 3 1 1 1 3 Milner .1 1 1 1 0 0 Garcia H,1 1 1 0 0 0 1 Morgan H,1 .2 1 2 2 1 1 Ramos BS,1 .2 1 1 0 1 1 Neris L,1-0 .2 2 3 3 1 0 ATLANTA Teheran 5.2 4 4 4 3 3 Brothers 0 0 1 1 2 0 Winkler 1.1 1 0 0 0 2 Moylan .2 1 0 0 1 2 Freeman .1 0 0 0 0 1 Vizcaino W,1-0 1 0 0 0 0 3 Brothers pitched to 2 batters in the 6th HBP„by Teheran (Hoskins), by Garcia (Suzuki). WP„Teheran. Umpires„Home, Jerry Layne; First, Greg Gibson; Second, Vic Carapazza; Third, Jordan Baker. T„3:28. A„40,208 (41,500).WHITE SOX 14, ROYALS 7CHICAGO KANSAS CITY AB R H BI AB R H BI Moncada 2b 6 0 1 1 Jay lf 5 1 1 0 A.Grcia rf 6 2 2 0 Mrrfeld 2b 5 1 1 1 J.Abreu 1b 5 2 2 2 Mstakas 3b 5 2 2 1 Dvidson dh 4 4 3 5 Duda 1b 4 1 1 3 Dlmnico lf 1 1 0 0 Cthbert dh 3 0 1 1 L.Grcia ph-lf 1 1 1 0 Soler rf 3 0 0 0 W.Cstll c 5 0 0 0 A.Grdon cf 4 0 1 0 Ti.Andr ss 4 3 2 3 Orlando cf 0 0 0 0 Y.Sanch 3b 4 1 1 3 A.Escbr ss 3 1 0 0 Engel cf 3 0 2 0 Butera c 4 1 2 0 TOTALS 39 14 14 14 TOTALS 36 7 9 6 CHICAGO 000 530 330„14 KANSAS CITY 400 000 012„ 7 E„Moncada (1). DP„Kansas City 1. LOB„ Chicago 6, Kansas City 5. 2B„Moncada, A.Garcia, Engel, Moustakas, A.Gordon, Butera. HR„J.Abreu, Davidson 3 (3), Ti.Anderson 2 (2), Duda. IP H R ER BB SO CHICAGO Shields W,1-0 6 5 4 4 1 0 Infante 1 1 0 0 0 0 Avilan 1 2 1 0 0 1 Minaya .2 1 2 2 1 1 Bummer .1 0 0 0 0 0 KANSAS CITY Duffy L,0-1 4 7 5 5 2 5 Boyer 1 2 3 3 1 0 Keller 1 0 0 0 0 1 Grimm .1 0 1 1 1 0 Hill .1 0 1 1 0 0 Smith 0 1 1 1 2 0 Flynn 1.1 4 3 3 0 0 Maurer .2 0 0 0 1 1 Herrera .1 0 0 0 0 0 B.Smith pitched to 3 batters in the 7th HBP„by Shields (Cuthbert), by Hill (Garcia). WP„Minaya 2. Umpires„Home, Brian Gorman; First, Dan Iassogna; Second, Adrian Johnson; Third, Tripp Gibson. T„3:26. A„36,517 (37,903).ATHLETICS 6, ANGELS 5, 11 INN.LOS ANGELES OAKLAND AB R H BI AB R H BI Cozart 2b 6 1 3 1 Joyce lf 4 1 1 0 Trout cf 6 0 0 0 Semien ss 5 2 3 1 Upton lf 5 0 0 0 Lowrie 2b 5 0 2 0 Pujols 1b 5 1 2 1 K.Davis dh 5 1 2 4 Young pr 0 0 0 0 M.Olson 1b 5 1 1 1 J.Marte 1b 0 0 0 0 Pscotty rf 4 0 0 0 K.Clhun rf 5 2 3 1 M.Chpmn 3b 4 0 0 0 A.Smmns ss 4 1 1 1 Lucroy c 5 0 1 0 Vlbuena 3b 5 0 0 0 Powell cf 5 1 2 0 Ohtani dh 5 0 1 0 Mldnado c 5 0 3 1 TOTALS 46 5 13 5 TOTALS 42 6 12 6 LOS ANGELES 020 111 000 00„5 OAKLAND 000 040 100 01„6 DP„Los Angeles 1. LOB„Los Angeles 9, Oakland 10. 2B„Cozart, Maldonado, Powell. 3B„K.Calhoun, Powell. HR„Cozart, Pujols, K.Calhoun, K.Davis (1), M.Olson. IP H R ER BB SO LOS ANGELES Richards 5 7 4 4 3 4 Wood H, 1 0 0 0 0 1 Bedrosian BS,1 .1 3 1 1 0 0 Alvarez .1 0 0 0 0 1 Middleton 1.1 0 0 0 0 1 Johnson 1 0 0 0 0 1 Ramirez L,0-1 1.1 2 1 1 2 3 OAKLAND Graveman 5 7 5 5 0 1 Buchter 1 0 0 0 1 2 Petit 2 1 0 0 0 1 Treinen 2 3 0 0 0 1 Hatcher W,1-0 1 2 0 0 0 2 Graveman pitched to 1 batter in the 6th Umpires„Home, Ted Barrett; First, Lance Barksdale; Second, Chad Fairchild; Third, Will Little. T„4:02. A„27,764 (37,090).NL LEADERSBATTING: Martinez, St. Louis, .750; BAnderson, Miami, .667; Gonzalez, New York, .667; Hoskins, Philadelphia, .667; Nimmo, New York, .667; Plawecki, New York, .667; Russell, Chicago, .667; Cain, Milwaukee, .600; 5 tied at .500. RUNS: Freeman, Atlanta, 3; Bryant, Chicago, 2; Castro, Miami, 2; Martinez, St. Louis, 2; Nimmo, New York, 2; Plawecki, New York, 2; Rizzo, Chicago, 2; Rosario, New York, 2; 17 tied at 1. RBI: Cespedes, New York, 3; Markakis, Atlanta, 3; BAnderson, Miami, 2; Freeman, Atlanta, 2; Knapp, Philadelphia, 2; La Stella, Chicago, 2; Martinez, St. Louis, 2; Molina, St. Louis, 2; Rosario, New York, 2; 16 tied at 1. HITS: Cain, Milwaukee, 3; Martinez, St. Louis, 3; 13 tied at 2. DOUBLES: Hoskins, Philadelphia, 2; 12 tied at 1. TRIPLES: Dietrich, Miami, 1. HOME RUNS: Albies, Atlanta, 1; Freeman, Atlanta, 1; Happ, Chica g o, 1; Hernandez, Philadel p hia, 1; Markakis, Atlanta, 1; Martinez, St. Louis, 1; Molina, St. Louis, 1; Rizzo, Chicago, 1; Schwarber, Chicago, 1. STOLEN BASES: Bruce, New York, 1; Cain, Milwaukee, 1; Hoskins, Philadelphia, 1; Russell, Chicago, 1; Szczur, San Diego, 1. PITCHING: Cishek, Chicago, 1-0; Jeffress, Milwaukee, 1-0; Syndergaard, New York, 1-0; Vizcaino, Atlanta, 1-0. ERA: Albers, Milwaukee, 0.00; CAnderson, Milwaukee, 0.00; Barnes, Milwaukee, 0.00; Cishek, Chicago, 0.00; Duensing, Chicago, 0.00; Familia, New York, 0.00; Garcia, Philadelphia, 0.00; Gsellman, New York, 0.00; Hader, Milwaukee, 0.00; Hand, San Diego, 0.00; Hicks, St. Louis, 0.00; Jeffress, Milwaukee, 0.00; Mayers, St. Louis, 0.00; Montgomery, Chicago, 0.00; OGrady, Miami, 0.00; Stammen, San Diego, 0.00; Strop, Chicago, 0.00; Swarzak, New York, 0.00; Tazawa, Miami, 0.00; Vizcaino, Atlanta, 0.00; Wilson, Chicago, 0.00; Winkler, Atlanta, 0.00. STRIKEOUTS: Syndergaard, New York, 10; CAnderson, Milwaukee, 6; Martinez, St. Louis, 5; Guerrero, Miami, 4; Richard, San Diego, 4.AL LEADERSBATTING: Bogaerts, Boston, .750; Davidson, Chicago, .750; Andrus, Texas, .667; Engel, Chicago, 667; Calhoun, Los Angeles, .600; Maldonado, Los Angeles, .600; Semien, Oakland, .600; Stanton, New York, .600; 9 tied at .500. RUNS: Davidson, Chicago, 4; Anderson, Chicago, 3; Stanton, New York, 3; Abreu, Chicago, 2; Bogaerts, Boston, 2; Calhoun, Los Angeles, 2; Garcia, Chicago, 2; Gardner, New York, 2; Moustakas, Kansas City, 2; Semien, Oakland, 2. RBI: Davidson, Chicago, 5; Davis, Oakland, 4; Stanton, New York, 4; Anderson, Chicago, 3; Duda, Kansas City, 3; Span, Tampa Bay, 3; Sanchez, Chicago, 3; 5 tied at 2. HITS: Bogaerts, Boston, 3; Calhoun, Los Angeles, 3; Cozart, Los Angeles, 3; Davidson, Chicago, 3; Maldonado, Los Angeles, 3; Semien, Oakland, 3; Stanton, New York, 3; 17 tied at 2. DOUBLES: Bogaerts, Boston, 2; 20 tied at 1. TRIPLES: Calhoun, Los Angeles, 1; Joseph, Baltimore, 1; Powell, Oakland, 1; Span, Tampa Bay, 1. HOME RUNS: Davidson, Chicago, 3; Anderson, Chicago, 2; Stanton, New York, 2; 13 tied at 1. STOLEN BASES: Buxton, Minnesota, 1; Donaldson, Toronto, 1. BOX SCORES ROUNDUPCubs 8, Marlins 4: Ian Happ homered on the “ rst pitch of the major league season, and Anthony Rizzo made his emotional homecoming even more memorable with a homer. Athletics 6, Angels 5 (11 inn.): Marcus Semien beat a “ ve-man in“ eld with one out in the 11th inning to lift Oakland. Braves 8, Phillies 5: Nick Markakis hit a three-run homer with two outs in the ninth inning, capping the raves comeback from a “ ve-run de“ cit.r. Mets 9, Cardinals 4: Yoenis Cespedes drove in three runs and newcomer Adrian Gonzalez hit a go-ahead double. Orioles 3, Twins 2 (11 inn.): Adam Jones homered on Fernando Rodneys “ rst pitch starting the bottom of the 11th inning. Astros 4, Rangers 1: Justin Verlander struck out “ ve, walked two and hit a batter while throwing 90 pitches for the World Series champions. Yankees 6, Blue Jays 1: Giancarlo Stanton hit a two-run homer in his “ rst at-bat with his new team. Rays 6, Red Sox 4: Denard Span made a huge splash in his debut for his hometown team on opening day, lining a bases-loaded triple to highlight a six-run rally in the eighth inning. White Sox 14, Royals 7: Matt Davidson became the fourth player in major league history to homer three times on opening day. Brewers 2, Padres 1 (12 inn.): Orlando Arcia singled in Ji-Man Choi with two outs in the 12th inning. Postponed: Pittsburgh at Detroit, Washington at CincinnatiTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA Washington Scherzer (R) 0-0 0.00 0-0 1-0 6.0 0.00 Cincinnati Bailey (R) 4:10p 0-0 0.00 0-0 0-2 5.2 25.41 Chicago Hendricks (R) 0-0 0.00 0-0 0-0 0.0 0.00 Miami Smith (L) 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Philadelphia Piv etta (R) 0-0 0.00 0-0 3-0 17.0 2.12 Atlanta Foltynewicz (R) 7:35p 0-0 0.00 0-0 1-1 18.0 3.00 Colorado Anderson (L) 0-0 0.00 0-0 2-0 17.0 4.76 Arizona Ray (L) 9:40p 0-0 0.00 0-0 0-2 15.0 4.80 San Fran. Cueto (R) 0-0 0.00 0-0 1-2 22.2 5.96 L.A. Wood (L) 10:10p 0-0 0.00 0-0 2-0 18.0 4.00 Milwaukee Chacin (R) 0-0 0.00 0-0 0-0 0.0 0.00 San Diego Lucchesi (L) 10:10p 0-0 0.00 0-0 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA New York Tanaka (R) 0-0 0.00 0-0 3-1 30.0 4.20 Toronto Sanchez (R) 7:07p 0-0 0.00 0-0 0-0 0.0 0.00 Boston Price (L) 0-0 0.00 0-0 0-0 8.0 2.25 Tampa Bay Snell (L) 7:10p 0-0 0.00 0-0 0-2 10.2 5.91 Houston Keuchel (L) 0-0 0.00 0-0 3-1 24.2 2.92 Texas Fister (R) 8:05p 0-0 0.00 0-0 0-1 6.2 8.10 L.A Skaggs (L) 0-0 0.00 0-0 0-3 15.1 6.46 Oakland Manaea (L) 10:05p 0-0 0.00 0-0 1-1 17.1 6.23INTERLEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA Pittsburgh Nova (R) 0-0 0.00 0-0 0-1 6.1 8.53 Detroit Zmmrmnn (R) 1:10p 0-0 0.00 0-0 0-1 7.0 3.86 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLMARCH 30 1966: The Koufax-Drysdale holdout ended. The Los Angeles Dodgers announced the signings. Sandy Koufax got $120,000 and Don Drysdale $105,000, making them the highest paid teammates in history. 1992: The Chicago Cubs and Chicago White Sox made a trade. The Cubs sent out“ elder George Bell to the White Sox for out“ elder Sammy Sosa and pitcher Ken Patterson. 2004: The New York Yankees and Tampa Bay Devil Rays opened the season in Japan with Tampa Bay posting an 8-3 victory behind the pitching of Victor Zambrano and the hitting of Tino Martinez. Martinez had three hits including the 300th homer of his career. Todays birthdays: Alex Bregman 24; Jake Marisnick 27; Chris Sale 29.AP PHOTOThe Athletics Marcus Semien (left) celebrates with Matt Olson (28) after driving in the winning run in the 11th inning against the Angels Thursday in Oakland, Calif. The As won 6-5.

PAGE 31

The Sun / Friday, March 30, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB x-Toronto 55 20 .733 „ x-Boston 52 23 .693 3 x-Philadelphia 44 30 .595 10 New York 27 49 .355 28 Brooklyn 24 51 .320 31 SOUTHEAST DIVISION W L PCT GB Washington 41 34 .547 „ Miami 41 35 .539 Charlotte 34 42 .447 7 Orlando 22 52 .297 18 Atlanta 21 54 .280 20 CENTRAL DIVISION W L PCT GB x-Cleveland 45 30 .600 „ x-Indiana 44 31 .587 1 Milwaukee 39 35 .527 5 Detroit 35 40 .467 10 Chicago 24 51 .320 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB y-Houston 61 14 .813 „ San Antonio 43 32 .573 18 New Orleans 43 32 .573 18 Dallas 23 52 .307 38 Memphis 21 54 .280 40 NORTHWEST DIVISION W L PCT GB Portland 46 29 .613 „ Oklahoma City 44 31 .587 2 Minnesota 43 33 .566 3 Utah 42 33 .560 4 Denver 40 35 .533 6 PACIFIC DIVISION W L PCT GB y-Golden State 54 20 .730 „ L.A. Clippers 41 34 .547 13 L.A. Lakers 33 41 .446 21 Sacramento 24 51 .320 30 Phoenix 19 57 .250 36x-clinched playoff berth; y-won divisionWednesdays GamesBrooklyn 111, Orlando 104 Cleveland 118, Charlotte 105 Philadelphia 118, New York 101 Memphis 108, Portland 103 Minnesota 126, Atlanta 114 Boston 97, Utah 94 L.A. Clippers 111, Phoenix 99 L.A. Lakers 103, Dallas 93Thursdays GamesDetroit 103, Washington 92 Miami 103, Chicago 92 Oklahoma City at San Antonio, late Indiana at Sacramento, late Milwaukee at Golden State, lateTodays GamesChicago at Orlando, 7 p.m. Philadelphia at Atlanta, 7:30 p.m. Denver at Oklahoma City, 8 p.m. New Orleans at Cleveland, 8 p.m. Phoenix at Houston, 8 p.m. Minnesota at Dallas, 8:30 p.m. Memphis at Utah, 9 p.m. L.A. Clippers at Portland, 10:30 p.m. Milwaukee at L.A. Lakers, 10:30 p.m.Saturdays GamesCharlotte at Washington, 3 p.m. Detroit at New York, 5 p.m. Toronto at Boston, 7:30 p.m. Brooklyn at Miami, 8 p.m. Golden State at Sacramento, 10 p.m.PISTONS 103, WIZARDS 92WASHINGTON (92) Porter Jr. 2-7 2-2 7, Morris 5-15 0-0 11, Gortat 5-7 0-0 10, Satoransky 4-8 2-2 11, Beal 6-17 2-3 15, Oubre Jr. 5-12 4-5 14, Scott 4-10 0-0 8, Mahinmi 2-4 0-0 4, Sessions 2-4 2-3 6, Meeks 2-5 0-0 6. Totals 37-89 12-15 92. DETROIT (103) Johnson 4-11 0-0 9, Tolliver 4-6 5-5 14, Drummond 10-16 4-7 24, Jackson 6-16 1-2 13, Bullock 6-9 0-0 14, Ennis III 2-4 0-0 4, Moreland 1-1 0-0 2, Ellenson 3-7 2-2 9, I.Smith 3-9 0-0 6, Kennard 2-5 3-4 8. Totals 41-84 15-20 103.WASHINGTON 24 25 17 26 „ 92 DETROIT 23 26 32 22 „ 1033-Point Goals„Washington 6-32 (Meeks 2-5, Satoransky 1-3, Porter Jr. 1-3, Morris 1-6, Beal 1-8, Sessions 0-1, Scott 0-2, Oubre Jr. 0-4), Detroit 6-21 (Bullock 2-4, Ellenson 1-1, Kennard 1-2, Tolliver 1-3, Johnson 1-3, Ennis III 0-1, I.Smith 0-3, Jackson 0-4). Fouled Out„None. Rebounds„Washington 43 (Gortat 12), Detroit 44 (Drummond 23). Assists„Washington 28 (Sessions, Satoransky 6), Detroit 26 (Jackson 8). Total Fouls„Washington 19, Detroit 14. Technicals„Johnson, Detroit coach Pistons (Defensive three second). A„18,268 (21,000).HEAT 103, BULLS 92CHICAGO (92) Holiday 3-10 4-4 13, Vonleh 5-12 3-4 14, Lopez 6-12 1-2 13, Payne 4-10 2-2 11, Nwaba 4-11 6-8 15, Valentine 2-10 0-0 4, Portis 6-16 1-2 13, Arcidiacono 1-1 0-0 2, Grant 1-1 0-1 2, Kilpatrick 1-7 3-3 5. Totals 33-90 20-26 92. MIAMI (103) Richardson 8-16 5-5 22, J.Johnson 1-5 0-0 2, Whiteside 3-8 2-2 8, Dragic 6-11 4-4 17, T.Johnson 3-6 0-0 6, Winslow 5-8 2-3 13, Olynyk 4-7 1-1 11, Adebayo 1-2 1-2 3, McGruder 2-4 0-0 5, Ellington 2-8 3-3 8, Wade 2-7 4-4 8. Totals 37-82 22-24 103.CHICAGO 21 25 22 24 „ 92 MIAMI 29 22 27 25 „ 1033-Point Goals„Chicago 6-26 (Holiday 3-7, Nwaba 1-1, Vonleh 1-4, Payne 1-4, Lopez 0-1, Portis 0-3, Valentine 0-3, Kilpatrick 0-3), Miami 7-27 (Olynyk 2-4, McGruder 1-2, Dragic 1-3, Winslow 1-3, Richardson 1-4, Ellington 1-7, J.Johnson 0-1, T.Johnson 0-3). Fouled Out„ None. Rebounds„Chicago 50 (Portis 16), Miami 44 (Winslow 9). Assists„Chicago 19 (Payne 5), Miami 20 (Dragic 5). Total Fouls„Chicago 19, Miami 23. Technicals„Chicago coach Fred Hoiberg, Lopez 2. Ejected„Lopez. A„19,746 (19,600).ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -220 at Miami +200 at Atlanta -125 Philadelphia +115 at Arizona -155 Colorado +145 at Los Angeles -180 San Francisco +165 at San Diego Off Milwaukee Off Washington -190 at Cincinnati +175American LeagueNew York -137 at Toronto +127 Boston -163 at Tampa Bay +153 Houston -190 at Texas +175 at Oakland Off Los Angeles OffInterleaguePittsburgh -117 at Detroit +107NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Orlando 6 212 Chicago at Atlanta Off Off Philadelphia at Cleveland Off Off New Orleans at Oklahoma City 3 223 Denver at Houston Off Off Phoenix Minnesota 5 217 at Dallas at Utah Off Off Memphis at L.A. Lakers Off Off Milwaukee at Portland 6 217 L.A. ClippersCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG at North Texas 4 San Francisco at N. Colorado 9 Ill.-ChicagoSaturday Final FourMichigan 5 Loyola Of Chicago Villanova 5 KansasNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Colorado Off Chicago Off at N.Y. Rangers Off Tampa Bay Off at Washington -203 Carolina +183 Toronto -164 at Islanders +154 at Anaheim Off Los Angeles Off at Vegas -150 St. Louis +140 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Placed OF Mark Trumbo and RHP Gabriel Ynoa on the 10-day DL, retroactive to March 26. Selected the contracts of INF Pedro Alvarez, OFs Craig Gentry and Colby Rasmus, and INF Danny Valencia from Norfolk (IL). Optioned RHP Alex Cobb to Bowie (EL). Designated RHPs Alec Asher, Stefan Crichton, Michael Kelly and Jesus Liranzo for assignment. BOSTON RED SOX „ Selected the contracts of LHP Bobby Poyner and RHP Marcus Walden. Placed INF Marco Hernandez on the 60-day DL and RHPs Austin Maddox and Tyler Thornburg and 2B Dustin Pedroia on the 10-day DL. CLEVELAND INDIANS „ Placed OF Michael Brantley, LHP Ryan Merritt, RHP Danny Salazar and INF Gio Urshela on the 10-day DL, retroactive to March 26. Selected the contracts of RHP Matt Belisle and OF Rajai Davis from Columbus (IL). Designated OF Abraham Almonte and RHP Ben Taylor for assignment. Reassigned LHP Jeff Beliveau, INF Drew Maggi, RHP Evan Marshall, C Jack Murphy and 1B Mike Napoli to minor league camp. HOUSTON ASTROS „ Placed RHPs Jandel Gustave, James Hoyt and Brady Rodgers on the 10-day DL, retroactive to March 26. KANSAS CITY ROYALS „ Placed C Salvador Perez, RHP Nate Karns, INF Adalberto Mondesi and OF Bubba Starling on the 10-day DL. Designated RHPs Wily Peralta and Ryan Zimmer for assignment. Selected the contracts of RHP Blaine Boyer and INF Ryan Goins. Recalled C Cam Gallagher from Omaha (PCL). LOS ANGELES ANGELS „ Placed LHP Andrew Heaney on the 10-day DL, retroactive to March 26. MINNESOTA TWINS „ Selected the contract of OF Ryan LaMarre. Placed RHPs Ervin Santana and Phil Hughes on the 10-day DL. NEW YORK YANKEES „ Placed 1B Greg Bird and OF Jacoby Ellsbury on the 10-day DL and OF Clint Frazier on the seven-day concussion DL, retroactive to March 26. Recalled INF/OF Tyler Austin from Scranton/Wilkes-Barre (IL). TEXAS RANGERS „ Selected the contract of RHP Kevin Jepsen from Round Rock (PCL). Designated 1B Tommy Joseph for assignment. Placed RHPs Tony Barnette, Tim Lincecum and Ricardo Rodriguez, and LHP Martin Perez on the 10-day DL, retroactive to March 26. TORONTO BLUE JAYS „ Selected the contracts of RHPs John Axford and Tyler Clippard. Placed SS Troy Tulowitzki on the 60-day DL. Placed OFs Dalton Pompey and Anthony Alford on the 10-day DL. Designated LHP Sam Moll for assignment. Optioned LHP Tim Mayza, RF Teoscar Hernandez and RHP Joe Biagini to Buffalo (IL).National LeagueATLANTA BRAVES „ Placed INF Johan Camargo, RHP Chase Whitley and LHPs Luiz Gohara and Jacob Lindgren on the 10-day DL, retroactive to March 26. Optioned 3B Rio Ruiz to Gwinnett (IL). Reassigned SS Sean Kazmar, OFs Ezequiel Carrera and Danny Santana and RHP Anibal Sanchez to minor league camp. CHICAGO CUBS „ Optioned RHP Shae Simmons to Iowa (PCL). CINCINNATI REDS „ Placed RHP Anthony DeSclafani on the 60-day DL and LHP Brandon Finnegan and RHPs David Hernandez, Michael Lorenzen and Kevin Shackelford on the 10-day DL. Placed RHP Raisel Iglesias on the three-day paternity list. Recalled LHP Cody Reed and RHP Jackson Stephens from Louisville (IL). Selected the contract of INF/OF Cliff Pennington. COLORADO ROCKIES„ Placed RHPs Carlos Estevez and Jeff Hoffman and LHP Zac Rosscup on the 10-day DL, retroactive to March 26. LOS ANGELES DODGERS „ Placed RHPs Tom Koehler and Yimi Garcia and 3B Justin Turner on the 10-day DL, retroactive to March 26. MIAMI MARLINS „ Placed RHP Brett G raves to 60-day DL. Designated C Austin Nola for assignment. Select contracts of RHP Jacob Turner, INF Yadiel Rivera and C Bryan Holaday New Orleans (PCL). Recalled LHP Jarlin Garca from Jacksonville (SL) and LHP Dillon Peters and OF Braxton Lee from New Orleans. PHILADELPHIA PHILLIES „ Placed RHPs Jerad Eickhoff, Tommy Hunter and Mark Leiter Jr. on the 10-day DL, retroactive to March 26. Optioned RHP Jake Arrieta to Clearwater (FSL). PITTSBURGH PIRATES „ Placed RHP A.J. Schugel on the 10-day DL, retroactive to March 26. SAN FRANCISCO GIANTS „ Placed LHP Madison Bumgarner and RHP Mark Melancon on the 10-day DL, retroactive to March 26. Placed RHP Julian Fernandez on the 60-day DL and LHP Will Smith and RHP Jeff Samardzija on the 10-day DL. Selected the contract of LF Gregor Blanco from Richmond (SL). Recalled RHPs Pierce Johnson and Roberto Gomez from Richmond. Recalled RHP Reyes Moronta from Sacramento (Cal).American AssociationCLEBURNE RAILROADERS „ Signed RHP Josh Hodges, LHP Will Mathis and OF Trevor Sealey. Released OF Nick Van Stratten and RHPs Carlos Pimentel and Laetten Galbraith. GARY SOUTHSHORE RAILCATS „ Signed RHP Chuck Weaver. LINCOLN SALTDOGS „ Signed LHP Kyle Kinman. SIOUX CITY EXPLORERS „ Signed INFs Jay Baum and Dre Gleason. ST. PAUL SAINTS „ Signed OF Max Murphy and INF Noah Perio.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Vinnie Pestano and LHP Wander Perez.Can-Am LeagueNEW JERSEY JACKALS „ Signed OF David Harris and RHP Juan Paniagua. SUSSEX COUNTY MINERS „ Signed OF Alex Glenn.Frontier LeagueFLORENCE FREEDOM „ Signed RHP Denis Lyman. GATEWAY GRIZZLIES „ Signed RHP Shane Kemp. NORMAL CORNBELTERS „ Signed 1B Chris Iriart. RIVER CITY RASCALS „ Signed OF/3B Gerrion Grim.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Assigned F Tyler Cavanaugh and transferred G Josh Magette to Erie (NBAGL).FOOTBALLNational Football LeagueDETROIT LIONS „ Signed C Wesley Johnson. MINNESOTA VIKINGS „ Signed LB Reshard Cliett and CB Marcus Sherels. OAKLAND RAIDERS „ Signed CB Leon Hall. WASHINGTON REDSKINS „ Acquired 2018 fourth(No. 109), “ fth(No. 142 and 163), and conditional 2020 draft picks from Denver for S Sua C ravens and 2018 fourth(No. 113) and “ fth-round (No. 149) draft picks. Waived RB LeShun Daniels.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Recalled F Spencer Foo from Stockton (AHL). COLORADO AVALANCHE „ Reassigned G Spencer Martin to San Antonio (AHL). LOS ANGELES KINGS „ Agreed to terms with D Daniel Brickley. Signed F Mikey Eyssimont to a two-year entry-level contract, NASHVILLE PREDATORS „ Signed F Eeli Tolvanen to an entry-level contract.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Signed C Trevor Yates and D Trevor Hamilton to one-year contracts. SAN ANTONIO RAMPAGE „ Signed F Austin Poganski to an amateur tryout contract.ECHLMANCHESTER MONARCHS „ Announced D Rob Hamilton was returned to the team by Laval (AHL). WORCESTER RAILERS „ Signed F Dylan Willick. Signed F Maurizio Colella to an amateur tryout contract.SOCCERMajor League SoccerCHICAGO FIRE „ Named Sean Dennison senior vice president, communications & media.National Premier Soccer LeagueBOSTON CITY FC „ Signed G Wouter Dronkers.National Womens Soccer LeagueWASHINGTON SPIRIT „ Signed F Mallory Eubanks.COLLEGESDARTMOUTH „ Named David Shula assistant football coach. DRAKE „ Named Darian DeVries mens basketball coach. MARYLAND „ Announced sophomore F Justin Jackson will enter the NBA draft and junior G Dion Wiley will transfer. MICHIGAN STATE „ Announced sophomore F Nick Ward has declared for the NBA draft. NYU „ Named Rachel Bello womens assistant volleyball coach. UCONN „ Named Tom Moore mens assistant basketball coach. WICHITA STATE „ Announced sophomore G Landry Shamet will enter the NBA draft.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENTAll times Eastern EAST REGIONAL At TD Garden, Boston Regional Semi“ nals March 23Villanova 90, West Virginia 78 Texas Tech 78, Purdue 65Regional Championship March 25Villanova 71, Texas Tech 59SOUTH REGIONAL At Philips Arena, Atlanta Regional Semi“ nals March 22Loyola of Chicago 69, Nevada 68 Kansas State 61, Kentucky 58Regional Championship March 24Loyola of Chicago 78, Kansas State 62MIDWEST REGIONAL At CenturyLink Center Omaha, Neb. Regional Semi“ nals March 23Kansas 80, Clemson 76 Duke 69, Syracuse 65Regional Championship March 25Kansas 85, Duke 81, OTWEST REGIONAL At STAPLES Center, Los Angeles Regional Semi“ nals March 22Michigan 99, Texas A&M 72 Florida State 75, Gonzaga 60Regional Championship March 24Michigan 58, Florida State 54FINAL FOUR At The Alamodome, San Antonio National Semi“ nals SaturdayLoyola of Chicago (32-5) vs. Michigan (32-7), 6:09 p.m. Villanova (34-4) vs. Kansas (31-7), 8:49 p.m.National Championship MondaySemi“ nal winners, 9:20 p.m.NATIONAL INVITATION TOURNAMENTChampionship ThursdayPenn State 82, Utah 66PENN STATE 82, UTAH 66PENN ST. (26-13) Stevens 11-15 2-3 28, Harrar 3-4 1-2 7, Reaves 8-13 1-1 18, Garner 2-6 2-2 8, Carr 5-16 3-3 15, Moore 3-3 0-0 6, Zemgulis 0-0 0-0 0, Buttrick 0-0 0-0 0, Wheeler 0-1 0-0 0. Totals 32-58 9-11 82. UTAH (23-12) Rawson 4-9 1-1 11, Collette 2-5 0-0 4, Bibbins 4-12 5-6 15, Bare“ eld 8-11 0-0 22, Bealer 0-3 0-0 0, Jokl 0-1 0-0 0, Seeley 0-0 0-0 0, Tillman 3-7 0-2 6, Johnson 4-8 0-0 8, Van Dyke 0-2 0-0 0, Connor 0-0 0-0 0, Rydalch 0-0 0-0 0, Popoola 0-0 0-0 0, Caldwell 0-0 0-0 0. Totals 25-58 6-9 66. PENN STATE 21 18 24 19 „ 82 UTAH 20 14 14 18 „ 66 3-Point Goals„Penn St. 9-22 (Stevens 4-5, Garner 2-6, Carr 2-7, Reaves 1-3, Wheeler 0-1), Utah 10-24 (Bare“ eld 6-8, Rawson 2-5, Bibbins 2-6, Van Dyke 0-2, Bealer 0-3). Fouled Out„None. Rebounds„Penn St. 33 (Harrar 12), Utah 23 (Tillman 6). Assists„Penn St. 22 (Carr 14), Utah 13 (Bibbins 4). Total Fouls„Penn St. 13, Utah 14.COLLEGE BASKETBALL INVITATIONALChampionship Series (Best-of-3) March 26San Francisco 72, North Texas 62WednesdayNorth Texas 69, San Francisco 55TodaySan Francisco (22-16) at North Texas (19-18), 7 p.m.COLLEGEINSIDER.COM TOURNAMENT Semi“ nals WednesdayUIC 67, Liberty 51 Northern Colorado 99, Sam Houston State 80Championship TodayUIC (20-15) vs. Northern Colorado (25-12), 7 p.m.AP PLAYER OF THE YEAR VOTING(Selected by the 65-member national media panel that selects the weekly Top 25) Jalen Brunson, Villanova 36 Trae Young, Oklahoma 15 Deandre Ayton, Arizona 7 Marvin Bagley III, Duke 4 Devonte Graham, Kansas 2 Jock Landale, Saint Marys 1AP COACH OF THE YEAR VOTING(Selected by the 65-member national media panel that selects the weekly Top 25) Tony Bennett, Virginia 50 Rick Barnes, Tennessee 5 Chris Holtmann, Ohio State 4 Chris Mack, Xavier 2 Chris Beard, Texas Tech 1 Eric Musselman, Nevada 1 Nate Oats, Buffalo 1 Bruce Pearl, Auburn 1WOMENS BASKETBALL NCAA WOMENS TOURNAMENT All times Eastern ALBANY REGIONAL Regional Semi“ nals March 24 At Albany, N.Y.South Carolina 79, Buffalo 63 UConn 72, Duke 59Regional Championship March 26UConn 94, South Carolina 65 SPOKANE REGIONAL Regional Semi“ nals March 24 At Spokane, Wash.Notre Dame 90, Texas A&M 84 Oregon 83, Central Michigan 69Regional Championship March 26Notre Dame 84, Oregon 74 KANSAS CITY REGIONAL Regional Semi“ nals March 23 At Kansas City, Mo.Mississippi State 71, N.C. State 57 UCLA 84, Texas 75Regional Championship March 25Mississippi State 89, UCLA 73 LEXINGTON REGIONAL Regional Semi“ nals March 23 At Lexington, Ky.Oregon State 72, Baylor 67 Louisville 86, Stanford 59Regional Championship March 25Louisville 76, Oregon State 43FINAL FOUR At Columbus, Ohio National Semi“ nals TodayMississippi St. (36-1) vs. Louisville (36-2), 7 p.m. UConn (36-0) vs. Notre Dame (33-3), 9:30 p.m.National Championship SundaySemi“ nal winners, 7 p.m.WOMENS NATIONAL INVITATION TOURNAMENTSemi“ nals WednesdayIndiana 71, TCU 58 Virginia Tech 64, West Virginia 61Championship SaturdayVirginia Tech (23-13) vs. Indiana (22-14), 3 p.m.WOMENS BASKETBALL INVITATIONALChampionship ThursdayYale 54, Central Arkansas 50AP WOMENS PLAYER OF THE YEAR VOTING(Selected by the 32-member national media panel that selects the weekly Top 25) Aja Wilson, South Carolina 22 Katie Lou Samuelson, UConn 5 Kalani Brown, Baylor 1 Asia Durr, Louisville 1 Megan Gustafson, Iowa 1 Sabrina Ionescu, Oregon 1 Victoria Vivians, Mississippi St.1AP WOMENS COACH OF THE YEAR VOTING(Selected by the 32-member national media panel that selects the weekly Top 25) x-Muffet McGraw, Notre Dame 10 Vic Schaefer, Mississippi State 10 Jeff Walz, Louisville 5 Kim Mulkey, Baylor 3 Geno Auriemma, UConn 2 Kelly G raves, Oregon 2 x-won runoff 8-4 among voters who didnt originally vote for McGraw or Schaefer PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Boston 76 48 17 11 107 253 196 x-Tampa Bay 77 51 22 4 106 275 221 Toronto 77 46 24 7 99 261 219 Florida 76 39 29 8 86 231 231 Detroit 78 29 38 11 69 205 242 Montreal 77 28 37 12 68 196 245 Ottawa 77 27 39 11 65 210 272 Buffalo 77 24 41 12 60 180 256Metropolitan Division GP W L OT PTS GF GA Washington 77 46 24 7 99 243 225 Pittsburgh 78 44 28 6 94 257 241 Philadelphia 78 39 25 14 92 234 232 Columbus 77 43 29 5 91 222 211 New Jersey 77 40 28 9 89 232 232 Carolina 77 34 32 11 79 215 244 N.Y. Rangers 77 33 35 9 75 223 248 N.Y. Islanders 77 32 35 10 74 246 279WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 76 49 16 11 109 245 193 x-Winnipeg 76 47 19 10 104 255 200 Minnesota 76 42 24 10 94 233 215 St. Louis 76 43 28 5 91 212 198 Colorado 77 41 28 8 90 241 224 Dallas 77 39 30 8 86 218 210 Chicago 77 31 36 10 72 217 238Paci“ c Division GP W L OT PTS GF GA x-Vegas 77 48 22 7 103 256 208 San Jose 77 44 23 10 98 238 209 Los Angeles 77 42 28 7 91 224 190 Anaheim 77 39 25 13 91 218 208 Calgary 77 35 32 10 80 205 234 Edmonton 77 34 37 6 74 224 250 Vancouver 77 28 40 9 65 201 248 Arizona 77 27 39 11 65 193 244 x-clinched playoff spot; 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsWednesdays GamesToronto 4, Florida 3 Washington 3, N.Y. Rangers 2, OT Philadelphia 2, Colorado 1 Arizona 3, Vegas 2Thursdays GamesDetroit 6, Buffalo 3 Boston 4, Tampa Bay 2 Pittsburgh 4, New Jersey 3, OT Ottawa 3, Florida 2, OT San Jose at Nashville, late Dallas at Minnesota, late Winnipeg at Chicago, late Columbus at Calgary, late Edmonton at Vancouver, late Arizona at Los Angeles, lateTodays GamesCarolina at Washington, 7 p.m. Toronto at N.Y. Islanders, 7 p.m. Tampa Bay at N.Y. Rangers, 7 p.m. Chicago at Colorado, 9 p.m. Los Angeles at Anaheim, 10 p.m. St. Louis at Vegas, 10:30 p.m.Saturdays GamesFlorida at Boston, 1 p.m. Ottawa at Detroit, 2 p.m. Columbus at Vancouver, 4 p.m. N.Y. Islanders at New Jersey, 7 p.m. N.Y. Rangers at Carolina, 7 p.m. Montreal at Pittsburgh, 7 p.m. Winnipeg at Toronto, 7 p.m. Minnesota at Dallas, 8 p.m. Buffalo at Nashville, 8 p.m. St. Louis at Arizona, 9 p.m. Edmonton at Calgary, 10 p.m. San Jose at Vegas, 10:30 p.m.RED WINGS 6, SABRES 3DETROIT 1 2 3 „ 6 BUFFALO 2 0 1 „ 3 First Period„1, Buffalo, Eichel 25 (Guhle, Pominville), 3:16. 2, Buffalo, OReilly 21 (Ristolainen, Reinhart), 7:11 (pp). 3, Detroit, Larkin 13 (Svechnikov), 7:41. Penalties„Frk, DET, (hooking), 5:54; Nolan, BUF, (high sticking), 17:15; Ristolainen, BUF, (interference), 19:23. Second Period„4, Detroit, Helm 11 (Nielsen), 5:21 (sh). 5, Detroit, Mantha 24 (Nielsen, Hicketts), 16:26. Penalties„Abdelkader, DET, (slashing), 4:45; Ericsson, DET, (interference), 12:49; Buffalo bench, served by Nolan (delay of game), 14:26. Third Period„6, Detroit, Athanasiou 15 (Kronwall, Abdelkader), 1:50. 7, Buffalo, Rodrigues 7 (Mittelstadt), 4:51. 8, Detroit, DeKeyser 6 (Zetterberg, Nyquist), 10:10. 9, Detroit, Svechnikov 2 (Larkin, Mantha), 16:59. Penalties„Daley, DET, (holding), 6:06; Okposo, BUF, (high sticking), 11:53; Falk, BUF, (interference), 14:00. Shots on Goal„Detroit 12-8-12„32. Buffalo 11-13-8„32. Power -play opportunities„Detroit 0 of 5; Buffalo 1 of 4. Goalies„Detroit, Howard 21-27-8 (32 shots-29 saves). Buffalo, Johnson 9-13-3 (12-9), Lehner 14-26-9 (20-17). A„18,493 (19,070). T„2:33. Referees„TJ Luxmore, Justin St Pierre. Linesmen„ Kory Nagy, James Tobias.PENGUINS 4, DEVILS 3, OTPITTSBURGH 1 1 1 1 „ 4 NEW JERSEY 1 1 1 0 „ 3 First Period„1, New Jersey, Palmieri 24 (Hischier), 12:19. 2, Pittsburgh, Sheary 16 (Hornqvist, Oleksiak), 12:44. Penalties„Zacha, NJ, (tripping), 14:27; Dumoulin, PIT, (interference), 17:57. Second Period„3, Pittsburgh, Letang 8 (Hagelin, Dumoulin), 6:59. 4, New Jersey, Hall 34 (Butcher), 14:41 (pp). Penalties„Letang, PIT, (tripping), 1:12; Oleksiak, PIT, (interference), 13:40; Hunwick, PIT, Major (“ ghting), 17:49; Wood, NJ, Major (“ ghting), 17:49. Third Period„5, New Jersey, Coleman 12 (Zajac), 5:11. 6, Pittsburgh, Hornqvist 25 (Dumoulin, Sheahan), 11:26. Penalties„Zajac, NJ, (slashing), 7:37; Hornqvist, PIT, (roughing), 20:00; Moore, NJ, (roughing), 20:00. Overtime„7, Pittsburgh, Crosby 28 (Letang), 0:19. Penalties„None. Shots on Goal„Pittsburgh 12-8-14-1„35. New Jersey 12-9-10„31. Power -play opportunities„Pittsburgh 0 of 2; New Jersey 1 of 3. Goalies„Pittsburgh, Murray 25-15-3 (31 shots-28 saves). New Jersey, Kinkaid 22-10-2 (35-31). A„16,514 (16,514). T„2:35. Referees„Francis Charron, Steve Kozari. Linesmen„Darren Gibbs, Libor Suchanek.BRUINS 4, LIGHTNING 2TAMPA BAY 0 1 1 „ 2 BOSTON 2 0 2 „ 4 First Period„1, Boston, Schaller 12 (Wingels), 19:02. 2, Boston, Pastrnak 32 (Bergeron, Krug), 19:34 (pp). Penalties„Point, TB, (holding), 8:12; K.Miller, BOS, (high sticking), 14:26; Killorn, TB, (interference), 19:29. Second Period„3, Tampa Bay, J.Miller 21 (Hedman, Kucherov), 1:44 (pp). Penalties„Gionta, BOS, (boarding), 1:18; Donato, BOS, (high sticking), 8:41; Conacher, TB, (interference), 11:16; Conacher, TB, (roughing), 11:16; Rask, BOS, served by Wingels, (roughing), 11:16; Vasilevskiy, TB, served by Paquette, (unsportsmanlike conduct), 11:16; Rask, BOS, served by Wingels, (roughing), 11:16; McQuaid, BOS, (hooking), 16:10. Third Period„4, Boston, Bergeron 28 (Marchand, Krug), 11:59. 5, Tampa Bay, Hedman 15 (Gourde, Girardi), 13:54. 6, Boston, Marchand 34 (Bergeron, Pastrnak), 19:04. Penalties„Girardi, TB, Major (“ ghting), 7:16; Pastrnak, BOS, Major (“ ghting), 7:16; Paquette, TB, (roughing), 10:13; Backes, BOS, (roughing), 10:13; J.Miller, TB, (roughing), 19:54; Kucherov, TB, (slashing), 19:54; Acciari, BOS, (slashing), 19:54; Schaller, BOS, (roughing), 19:54. Shots on Goal„Tampa Bay 6-11-11„28. Boston 17-3-10„30. Power -play opportunities„Tampa Bay 1 of 4; Boston 1 of 2. Goalies„Tampa Bay, Vasilevskiy 42-16-3 (29 shots26 saves). Boston, Rask 33-11-5 (28-26). A„17,565 (17,565). Referees„Trevor Hanson, Francois St Laurent. Linesmen„Michel Cormier, Matt MacPherson.SENATORS 3, PANTHERS 2, OTFLORIDA 0 2 0 0 „ 2 OTTAWA 0 1 1 1 „ 3 First Period„None. Penalties„None. Second Period„1, Ottawa, Pageau 13 (Pyatt, Hoffman), 1:24. 2, Florida, Ekblad 16 (McGinn, Yandle), 5:19 (pp). 3, Florida, Dadonov 26 (Weegar, Petrovic), 6:50. Penalties„McCormick, OTT, (high sticking), 3:35. Third Period„4, Ottawa, Paajarvi 8 (Karlsson, Smith), 0:16. Penalties„Bur rows, OTT, (slashing), 9:35; Yandle, FLA, (slashing), 12:16. Overtime„5, Ottawa, Pageau 14, 4:44. Penalties„ Matheson, FLA, Penalty Shot (interference on breakaway (penalty shot)), 4:44. Shots on Goal„Florida 8-6-10-2„26. Ottawa 10-12-5-3„30. Power -play opportunities„Florida 1 of 2; Ottawa 0of1. Goalies„Florida, Reimer 20-13-6 (30 shots-27 saves). Ottawa, Anderson 22-23-6 (26-24). A„15,095 (18,572). Referees„Brian Pochmara, Garrett Rank. Linesmen„David Brisebois, Tony Sericolo.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA x-Manchester 67 40 22 3 2 85 245 198 Adirondack 68 38 23 3 4 83 217 211 Reading 67 36 23 8 0 80 213 183 Wheeling 68 33 26 8 1 75 232 232 Worcester 66 32 26 4 4 72 178 184 Brampton 67 26 31 6 4 62 199 228 South Division GP W L OL SOL Pts GF GA x-Florida 66 47 13 2 4 100 235 159 x-South Car. 66 44 15 6 1 95 196 140 x-Orlando 68 31 28 6 3 71 197 221 Atlanta 69 31 33 2 3 67 199 218 Jacksonville 66 25 34 4 3 57 193 223 Norfolk 68 25 36 6 1 57 203 254 Greenville 67 23 36 7 1 54 192 265 Western Conference Central Division GP W L OL SOL Pts GF GA x-Toledo 68 47 16 3 2 99 227 158 x-Fort Wayne 67 44 18 4 1 93 273 196 Cincinnati 67 37 27 3 0 77 210 202 Kalamazoo 67 33 28 4 2 72 241 238 Kansas City 67 33 29 3 2 71 189 202 Indy 66 32 29 4 1 69 219 232 Quad City 67 22 41 3 1 48 178 276 Mountain Division GP W L OL SOL Pts GF GA x-Colorado 67 44 17 4 2 94 241 200 x-Idaho 67 40 20 4 3 87 223 178 Wichita 68 33 27 6 2 74 213 219 Allen 67 33 27 5 2 73 220 215 Tulsa 67 30 26 3 8 71 199 209 Utah 67 26 26 9 6 67 218 237 Rapid City 67 21 40 3 3 48 179 251 x-Clinched Playoff Spot y-Clinched Division NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Wednesdays GamesReading 6, Manchester 0 Worcester 2, Adirondack 0 Kalamazoo 4, Atlanta 3 Florida 3, Greenville 0 Fort Wayne 2, Kansas City 1, OT Allen 4, Wichita 1Thursdays GamesJacksonville at Orlando, 7 p.m.Fridays GamesManchester at Reading, 7 p.m. Kalamazoo at Norfolk, 7 p.m. Brampton at Worcester, 7:05 p.m. Wheeling at Toledo, 7:15 p.m. Greenville at Florida, 7:30 p.m. South Carolina at Jacksonville, 7:30 p.m. Fort Wayne at Cincinnati, 7:35 p.m. Kansas City at Indy, 7:35 p.m. Colorado at Allen, 8:05 p.m. Tulsa at Wichita, 8:05 p.m. Quad City at Rapid City, 9:05 p.m. Utah at Idaho, 9:10 p.m.COLLEGE NCAA DIVISION I HOCKEY TOURNAMENTNORTHEAST REGIONAL At DCU Center Worcester, Mass. First Round Saturday, March 24Boston University 3, Cornell 1 Michigan 3, Northeastern 2Championship Sunday, March 25Michigan 6, Boston University 3EAST REGIONAL At Webster Bank Arena Bridgeport, Conn. First Round Friday, March 23Notre Dame 4, Michigan Tech 3, OT Providence 1, Clarkson 0Championship Saturday, March 24Notre Dame 2, Providence 1MIDWEST REGIONAL First Round At PPL Center Allentown, Pa. First Round Saturday, March 24Ohio State 4, Princeton 2 Denver 5, Penn State 1Championship Sunday, March 25Ohio State 5, Denver 1WEST REGIONAL At Denny Sanford PREMIER Center Sioux Falls, S.D. First Round Friday, March 23Air Force 4, St. Cloud State 1 Minnesota Duluth 3, Minnesota State Mankato 2, OTChampionship Saturday, March 24Minnesota Duluth 2, Air Force 1FROZEN FOUR At Xcel Energy Center St. Paul, Minn. National Semi“ nals Thursday, April 5Ohio State (26-9-5) vs. Minnesota Duluth (23-16-3), 6 p.m. Notre Dame (27-9-2) vs. Michigan (22-14-3), 9:30 p.m.National Championship Saturday, April 7Semi“ nal winners, 7:30 p.m.GOLFPGA TOURHOUSTON OPENThursdays leaders at Golf Club of Houston, Humble, Texas Purse: $7 million. Yardage: 7,441; Par: 72Partial First RoundLucas Glover 33-32„65 Kevin Tway 32-33„65 Rickie Fowler 33-33„66 Rod Pampling 32-34„66 Julian Suri 33-33„66 Ryan Armour 34-32„66 Bud Cauley 33-34„67 Keith Mitchell 33-34„67 Matt Every 34-33„67 Greg Chalmers 34-33„67 Padraig Harrington 34-33„67 Michael Thompson 33-34„67 Brett Stegmaier 34-33„67 Seamus Power 31-36„67 Jason Kokrak 33-34„67 Shawn Stefani 35-32„67 Steve Stricker 35-32„67 Grayson Murray 33-34„67 Brandt Snedeker 33-34„67 Harold Varner III 34-34„68 Scott Piercy 33-35„68 Tom Hoge 34-34„68 Martin Piller 34-34„68 Jordan Spieth 34-34„68 Henrik Stenson 33-35„68 Bill Haas 34-34„68 Keegan Bradley 35-33„68 Joel Dahmen 36-32„68 Abraham Ancer 33-35„68 Denny McCarthy 34-34„68 Nicholas Lindheim 35-33„68 Danny Lee 32-36„68 J.J. Henry 34-34„68 Kevin Streelman 33-35„68 Matt Kuchar 36-32„68 Fabin Gmez 34-34„68 Phil Mickelson 30-38„68 Justin Rose 34-34„68 Shane Lowry 33-35„68 Luke List 36-32„68 Chad Campbell 35-34„69 Robert Garrigus 38-31„69 Thomas Pieters 35-34„69 D.A. Points 35-34„69 Mackenzie Hughes 35-34„69 James Hahn 35-34„69 Emiliano Grillo 35-34„69 Jonathan Byrd 34-35„69 C.T. Pan 35-34„69 Jamie Lovemark 34-35„69 Aaron Wise 33-36„69 Rob Oppenheim 35-34„69 Byeong Hun An 33-36„69 Jon Curran 33-36„69 Daniel Berger 34-35„69 Russell Henley 33-36„69 Kelly Kraft 36-34„70 Sam Saunders 34-36„70 Tony Finau 36-34„70 Chris Kirk 35-35„70 Martin Kaymer 34-36„70 Jonas Blixt 35-35„70 Brandon Harkins 36-34„70 Alex Cejka 36-34„70 Adam Schenk 36-34„70 Bobby Gates 36-34„70 Ethan Tracy 34-36„70 Ryan Baca 34-36„70 Dawie van der Walt 37-33„70 Ryan Blaum 36-34„70 Retief Goosen 35-35„70 Ernie Els 34-36„70 Matt Jones 36-34„70 Chez Reavie 35-35„70 Hunter Mahan 35-36„71 Scott Brown 36-35„71 Russell Knox 37-34„71 Brice Garnett 34-37„71 Cody Gribble 35-36„71 Charles Howell III 36-35„71 Chris Stroud 35-36„71 Jhonattan Vegas 34-37„71 Michael Kim 37-34„71 Sean OHair 35-36„71 Blayne Barber 33-38„71 Rafa Cabrera Bello 34-37„71 Dylan Frittelli 35-36„71 Jason Dufner 35-36„71 Nick Watney 35-36„71 William McGirt 36-35„71 Aaron Baddeley 36-35„71 Dominic Bozzelli 37-35„72 Ryan Palmer 33-39„72 Tyrone Van Aswegen 35-37„72 Ben Crane 35-37„72 Harris English 35-37„72 Peter Uihlein 33-39„72 Peter Malnati 36-36„72 Cameron Tringale 37-36„73 Scott Stallings 38-35„73 Derek Fathauer 37-36„73 Talor Gooch 35-38„73 Shubhankar Sharma 39-34„73 Camilo Villegas 36-37„73 Nick Taylor 35-38„73 Brian Stuard 37-37„74 Patrick Rodgers 38-36„74 K.J. Choi 38-36„74 Smylie Kaufman 40-35„75 Bob Estes 41-34„75 Martin Flores 37-38„75 LEADERBOARDGolfer Score Thru Sam Ryder -8 15 Lucas Glover -7 F Kevin Tway -7 F Beau Hossler -7 16 Rickie Fowler -6 F Rod Pampling -6 F Julian Suri -6 F Ryan Armour -6 F Paul Dunne -6 14WEB.COM TOURSAVANNAH CHAMPIONSHIPThursdays leaders at Landings Club Deer Creek GC, Savannah, Ga. Purse: $550,000. Yardage: 7,094; Par: 72First RoundChristian Brand 30-35„65 Kyle Jones 32-33„65 Timothy ONeal 32-34„66 Cameron Champ 34-33„67 Max Marsico 32-35„67 Justin Hueber 33-34„67 Seth Reeves 32-35„67 Roger Sloan 35-33„68 Jin Park 33-35„68 Julin Etulain 35-33„68 Josh Teater 37-31„68 Seann Harlingten 34-34„68 Mark Anderson 33-35„68 Patrick Newcomb 31-37„68 Ben Taylor 33-35„68 John Chin 34-34„68 Brandon Matthews 34-34„68 Edward Loar 34-34„68 Erik Compton 35-33„68 Augusto Nez 35-34„69 Peter Tomasulo 33-36„69 Maverick McNealy 34-35„69 Max Homa 32-37„69 Cameron Percy 35-34„69 Ken Duke 32-37„69 Kevin Dougherty 35-34„69 Brock Mackenzie 36-33„69 Billy Kennerly 33-36„69 Chase Wright 36-33„69 Blake Adams 33-36„69 Mito Pereira 34-35„69 Sebastin Muoz 35-34„69 Ryan McCormick 35-34„69 Carlos Ortiz 34-36„70 Jamie Arnold 38-32„70 Mark Hubbard 33-37„70 Steve Wheatcroft 34-36„70 Alex Kang 35-35„70 Kent Bulle 32-38„70 Scott Langley 34-36„70 Dan McCarthy 37-33„70 Steven Alker 34-36„70 Hank Lebioda 34-36„70 Nelson Ledesma 35-35„70 Chip Deason 34-36„70 Erik Barnes 34-36„70 Sungjae Im 35-35„70 Joseph Bramlett 34-36„70 Alex Prugh 34-36„70 Seth Fair 34-36„70 Sean Kelly 33-37„70 Mark Blake“ eld 36-35„71 Michael Hebert 35-36„71 Chris Baker 37-34„71 Nicholas Thompson 37-34„71 Curtis Luck 34-37„71 J.T. Poston 36-35„71 Gerardo Ruiz 34-37„71 Zac Blair 35-36„71 Eric Axley 34-37„71 Shane Bertsch 34-37„71 Brian Campbell 39-32„71 Hunter Stewart 35-36„71 Tag Ridings 37-34„71 Dicky Pride 35-36„71 Jim Knous 37-34„71 Matt Atkins 33-38„71 Daniel Mazziotta 38-33„71 Jonathan Hodge 35-36„71 Brad Hop“ nger 34-37„71 Fernando Mechereffe 35-36„71 Steve Marino 35-36„71 Andrew Novak 34-37„71 Brady Schnell 34-38„72 Ben Kohles 35-37„72 Conner Godsey 33-39„72 Sam Burns 35-37„72 Jos de J Rodrguez 34-38„72 Mark Baldwin 37-35„72 Brian Richey 37-35„72 Scott Pinckney 38-34„72 Tim Wilkinson 35-37„72 Rick Lamb 38-34„72 Chip Lynn 35-37„72 Derek Ernst 37-35„72 Henrik Norlander 36-36„72 Jimmy Gunn 36-36„72 Wyndham Clark 35-37„72 Jared Wolfe 37-35„72 D.H. Lee 37-35„72 Chris Thompson 37-35„72 Michael Weaver 38-34„72 Anders Albertson 32-40„72 Bryan Bigley 36-36„72 Ryan Yip 36-36„72 Wehman Hopke 35-37„72 Sepp Straka 35-38„73 Jhared Hack 36-37„73 Kyle Thompson 36-37„73 Kris Blanks 33-40„73 Luke Guthrie 36-37„73 Roberto Castro 36-37„73 Patrick Sullivan 37-36„73 Kyoung-Hoon Lee 36-37„73 Adam Svensson 39-34„73 Rafael Campos 39-34„73 Matt Harmon 37-36„73 Garrett Osborn 37-36„73 Brian Davis 35-38„73 David Skinns 38-35„73 Justin Lower 37-36„73 Sebastian Cappelen 36-37„73 Scott Harrington 36-37„73 Bhavik Patel 39-34„73 Brett Quigley 35-38„73 Brett Melton 36-37„73 Taylor Moore 38-36„74 Rhein Gibson 38-36„74 Matt Ryan 37-37„74 Bo Hoag 35-39„74 Andrew Yun 37-37„74 Gonzalo Fdez-Castao 37-37„74 Albin Choi 38-36„74 Michael Johnson 40-34„74 Brett Drewitt 38-36„74 Jos Toledo 36-38„74 Adam Long 35-39„74 Spencer Levin 37-37„74 Max Rottluff 37-37„74 Samuel Del Val 38-36„74 Ty Tryon 37-37„74 Brandon Crick 36-39„75

PAGE 32

Page 6 SP www.yoursun.com Friday, March 30, 2018 / The SunRAYS: Notebook Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720521Expires 4/1/18Easter Weekend Special!Saturday & Sunday Only$49**Before 9AM or After 1PM Must present this ad at check inBy BRYAN LEVINESports WriterST. PETERSBURG „ Nathan Eovaldi felt something in his forearm Tuesday evening, but the Tampa Bay Rays pitcher didnt think much about it. It wasnt until Eovaldi woke up in the middle of the night … technically Wednesday morning … when he couldnt even straighten his elbow. Thats when he knew something was wrong. There are a lot of good things to take from this,Ž said Eovaldi, who is attempting to return from two Tommy John surgeries and feared his newest injury could be worse than it was. Structurally, everything with the UCL is fine. Its cartilage, not bone. A six-millimeter piece of cartilage came off, and they think bone grinded it down into three smaller pieces.Ž Eovaldi says he will have surgery to clean up the elbow later today. He hopes to make it back some time in June, but still isnt 100 percent certain. He believes he will be shut down for 3-4 weeks before being able to throw again. The injury comes as a bit of a surprise considering Eovaldi looked great all spring and was even throwing 98 MPH in the sixth inning during his start on Monday. It stinks for Nate,Ž manager Kevin Cash said. Were also sensitive to Nate just for the work hes put forward coming back form last year to this spring. Its unfortunate, but Ive learned over the last three or four years you have to adjust on the fly.Ž The 28-year-old hasnt pitched in a regular season game since 2016 when he tore his UCL requiring Tommy John surgery.REFSNYDER JOINS TEAMA little over 24 hours before first pitch yesterday, Rob Refsnyder was still on the Cleveland Indians. Not only was Refsnyder in a Rays uniform the next day, he was in the starting lineup, batting ninth and acting as the designated hitter. The Rays were the first professional team to call me when I was in high school and in college,Ž Refsnyder said. It feels good to be here and Im excited to get started.Ž The Refsnyder trade meant Johnny Field was sent down to Triple-A as the final cut of the spring. Call it a coincidence or irony, but the two former University of Arizona Wildcats are best friends. Johnny Field is one of my closest friends. He was a groomsman in my wedding,Ž Refsnyder said. Its a bittersweet moment, but the potential to play with him (is exciting).Ž Refsnyder will see plenty of playing time being the only righthanded hitter among the Rays outfielders. Weve liked his bat for a while,Ž Cash said. I know theres been some ups and downs, but when he came in the league with the Yankees and then with the Blue Jays, weve always kept our eye on him. ƒ Hes going to provide us a solid approach who hits a lot of line drives.Ž Cash says he could see Refsnyder starting in the outfield today against another left-handed pitcher from the Red Sox. Refs nyder walked twice in his debut.FIREA grease fire broke out at Tropicana Field around 11 a.m. Yesterday prior to the game. The fire was in section 308 and was contained to the one food stand it originated in. Nobody was hurt. Everybody is fine and no injuries at all,Ž team president Brian Auld said. We did not evacuate. Its procedure when we have an issue like this to shut the building down, so a lot of the entrances were closed, but at no point did they feel they needed to get people out of the building.Ž Fire fighters quickly responded to the smoky Tropicana Field and cleared everything within an hour.SYSTEM SHAKEUPThe Rays announced managerial changes earlier this week. Reinaldo Ruiz will now be the Charlotte Stone Crabs manager. Ruiz will be replacing Jim Morrison, who is taking a medical leave of absence. The 38-year-old Stone Crabs skipper has spent the previous three season with Low-A Bowling Green, leading them to the postseason in each of the last two season. Check back next week for a story on Ruiz and the Stone Crabs.Eovaldi relieved injury isnt more serious When youre facing a guy like Chris Sale you can anticipate youre going to have a difficult night at the plate, and he gave us every bit of that,Ž manager Kevin Cash said. But it speaks volumes about this club right now to bounce back against a very good bullpen.Ž Daniel Robertson began the six-run eighth inning with a walk against reliever Joe Kelly. Matt Duffy plated Robertson from first with an RBI double, which also doubled the Rays hit total for the night at the time. The next three batters … Kevin Kiermaier, Carlos Gomez and Brad Miller … all walked. Millers base on balls scored Duffy from third. At that point, the Rays had just two hits to their eight walks. Rays starting pitcher Chris Archer was chased from the game in the seventh inning when he allowed back-to-back doubles off the bats of Xander Bogaerts and Rafael Devers to begin the frame. Reliever Austin Pruitt ended the inning without another base runner. For Archer, he finished his day with four runs allowed on six hits, one walk and six strikeouts. The biggest blow of a three-run second inning for Boston was an insidethe-park home run off the bat of Eduardo Nunez … the 12th in Tropicana Field history … which split Span and Kiermaier in the left-center field gap. It appeared as if both Span and Kiermaier would have caught it if the other one wasnt in the vicinity, but the ball got by them after a small collision. After the second inning, I was jus tlike alright Im going to keep it as close to this score as possible and keep doing my job,Ž Archer said. I just kept filling up the strike zone and fortunately, we were able to prevail.Ž Kiermaier made a gold-glove worthy catch on the first pitch of the game, when Mookie Betts hit on to the deepest part of the ballpark, but Kiermaier robbed him of extra bases. MLBs Statcast gave Kiermaier a six percent chance of making the catch. That is the most me moment … you cant make that up,Ž Kiermaier said. Me crashing into a wall, scraping my forearm on a zip tie bleeding, hitting my elbow on who knows what. Thats probably the most Kevin Kiermaier … first pitch of the season thats unreal … and Im not complimenting myself. Its one of those things. You know me, crashing into the wall first pitch. You cant script that any better.Ž The Rays well send left-hander Blake Snell to the mound today to face former Ray David Price.RAYSFrom Page 1 AP PHOTOSTampa Bay Rays starting pitcher Chris Archer (22) hands the ball to manager Kevin Cash as he is taken out of the game against t he Boston Red Sox during the sixth inning Thursday.AP PHOTOTampa Bay Rays Denard Span flies out against the Boston Red Sox during the seventh inning.first one out of the way and then you can relax,Ž Stanton said. Davidson did even better, hitting three home runs for the Chicago White Sox in a 14-7 romp at Kansas City. He became the fourth player with a three-homer performance on opening day, joining Detroits Dmitri Young (2005), the Cubs Tuffy Rhodes (1994) and Torontos George Bell (1988). Special day in anybodys book,Ž White Sox manager Rick Renteria said. Not every pitcher got tagged, though. Justin Verlander pitched six shutout innings for the champion Houston Astros in a 4-1 win over Texas. Luis Severino threw one-hit ball over 5 ‡ scoreless innings for the Yankees. Boston ace Chris Sale gave up just one hit in six innings, but Tampa Ray rallied for six runs in the eighth to win 6-4. The new season a couple new numbers on the scoreboard, too. As part of MLBs pace of play initiatives, mound visits are now counted. Teams are allowed six without pitching changes „ by the managers, coaches or infielders „ before a trip triggers a mandatory change on the mound. There didnt appear to be any flaps with umpires over the new policy, though it seemed to have an early effect in Miami, where Jose Urena gave up a home run to Happ on his first pitch. Dwight Evans is the only other player to connect on the first pitch of a season, doing it for the Red Sox in 1986 off Jack Morris at Tiger Stadium, the Elias Sports Bureau said. I was thinking fastball first pitch there,Ž Happ said. Urena hit three batters in the first inning and walked two. Even so, it took a while before pitching coach Juan Nieves went to see him „ when he did, the scoreboard at Marlins Park counted down the MVs from six to five. The next inning, Rizzo earned a standing ovation after his home run at Miami. Both teams wore patches to honor the 17 people killed at his former high school in Parkland, Florida. Crossing home plate, the Cubs star patted the patch on his chest and pointed to the sky. That was probably the most out-of-body experience Ive had hitting a home run in my life,Ž Rizzo said. It just felt really good.Ž Early in the day, the rain was the big winner. The PittsburghDetroit game at Comerica Park was rained out, a day after the WashingtonCincinnati game was postponed in advance.OPENINGFrom Page 1

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 92 11.48 +27.6 AAR AIR .30 .7 25 45.60 32.57 261 44.11 +12.3 ABB Ltd ABB .76e 3.2 ... 28.67 22.04 1353 23.74 -11.5 ABM ABM .70 2.1 21 45.12 32.46 2581 33.48 -11.2 AES Corp AES .52f 4.6 10 12.05 9.86 8689 11.37 +5.0 AFLAC s AFL ... ... 14 45.88 36.04 2899 43.76 AG MtgeIT MITT 1.90 10.9 5 19.95 16.31 219 17.37 -8.6 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.38 +.1 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 9 25.07 -1.0 AGCO AGCO .60 .9 28 75.95 58.01 542 64.85 -9.2 AH Belo AHC .32 6.2 ...dd 6.40 4.35 26 5.15 +7.3 AK Steel AKS ... ... 13 7.70 4.00 14045 4.53 -20.0 AMC Ent AMC .80 5.7 ...dd 32.10 10.80 1431 14.05 -7.0 AMCON DIT .72 .8 10 113.60 80.95 1 90.00 -8.0 AMN Hlth AMN ... ... 22 60.80 34.71 496 56.75 +15.2 ARC Docu ARC ... ... 15 4.84 2.08 146 2.20 -13.7 ASA Gold ASA .04e .4 ...q 13.11 10.12 66 10.42 -8.0 AT&T Inc T 2.00f 5.6 13 41.77 32.55 27406 35.65 -8.3 AT&T 66 n TBB ... ... ... 26.72 24.65 183 25.40 -2.6 A10 Ntwks ATEN ... ... ...dd 9.75 5.64 315 5.82 -24.6 AU Optron AUO .18e ... ... 5.35 3.62 492 4.57 +9.9 AVX Cp AVX .46 2.8 ...dd 20.22 15.85 169 16.55 -4.3 AZZ Inc AZZ .68 1.6 25 61.55 40.00 175 43.70 -14.5 Aarons AAN .12f .3 11 49.77 29.05 457 46.60 +16.9 AbbottLab ABT 1.12 1.9 27 64.60 42.31 6649 59.92 +5.0 AbbVie ABBV 2.84 3.0 19 125.86 63.12 7376 94.65 -2.1 AberFitc ANF .80 3.3 ...dd 24.52 8.81 2114 24.21 +38.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 399 4.74 -2.9 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 26 6.04 -5.2 AbdnChile CH .58e 6.4 ...q 9.64 6.85 18 9.03 +1.1 AbdGlbInc FCO .84 9.8 ...q 9.48 8.36 45 8.57 -2.8 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 24 14.80 +1.8 AbdGChina GCH .03e .2 ...q 14.02 10.43 10 13.48 +8.2 AbdnIndo IF .52e ... ...q 8.18 7.14 7 7.29 -4.6 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.33 2 19.48 +1.8 AbdJapnEq JEQ .48e .7 ...q 9.89 7.92 4 9.16 +1.6 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 7 27.38 +2.5 AbSingaFd SGF 1.09e 8.2 ...q 13.67 10.65 2 13.26 +6.8 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 584 24.60 -10.1 Accenture ACN 2.66 1.7 27 165.58 114.82 3594 153.50 +.3 AccoBrds ACCO .06p ... 22 14.75 10.35 592 12.55 +2.9 AcmeU ACU .44 2.1 19 29.49 19.00 19 20.84 -10.9 AcornInt rs ATV ... ... ... 21.84 8.87 3 19.62 +11.2tActiniumP ATNM ... ... ...dd 1.61 .36 963 .37 -45.0 Act Rep n GOP ... ... ... 22.96 19.73 0 21.63 +.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 1 21.01 -1.8 Actuant ATU .04 .2 73 27.95 21.50 782 23.25 -8.1 Acuity AYI .52 .4 17 209.18 131.64 933 139.19 -20.9 Acushnet n GOLF ... ... ... 24.41 15.16 246 23.09 +9.5 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.63 233 14.77 -1.7 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 41 18.21 -8.2 AdmRsc AE .88 2.0 ...dd 50.59 32.80 5 43.50 Adecaogro AGRO ... ... ... 11.92 7.24 366 7.52 -27.3 Adient n ADNT 1.10 1.8 ... 86.42 57.40 785 59.76 -24.1 AdtalemGl ATGE .36 .8 18 50.00 30.15 359 47.55 +13.1 AdvAuto AAP .24 .2 22 151.72 78.81 781 118.55 +18.9 AdvDisp n ADSW ... ... ... 25.71 20.94 469 22.28 -6.9 AdvDrainS WMS .28 1.1 22 28.15 17.90 185 25.90 +8.6 AdvSemi ASX .25e 3.4 ... 7.52 5.86 789 7.26 +12.0 Advansx n ASIX ... ... ... 46.51 24.72 339 34.78 -17.3 AdvOil&Gs AAV ... ... 5 7.35 2.70 302 2.95 -31.4 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 66 15.08 -5.0 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 138 5.60 -6.5 AdvClEnh LCM .84 10.6 ...q 8.90 7.81 20 7.92 -5.0 AdSDorWr AADR .32e .5 ...q 64.00 45.76 19 58.75 -.2 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.39 14 36.64 +1.3 AdSNewT n FNG ... ... ... 24.13 19.78 46 20.77 -3.3 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.13 33.49 -4.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.04 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 7 48.04 -.7 AdvSStarG VEGA ... ... ...q 31.97 27.67 30.57 -.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 12 68.48 -4.2 AdvMeidll MATH ... ... ...q 35.56 29.30 145 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.57 -1.2 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.04 -.1 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 52.52 -1.8 AdvActBear HDGE ... ... ...q 9.21 7.43 263 8.26 +5.4 Aecom ACM ... ... 11 39.90 30.15 634 35.63 -4.1 AegeanMP ANW .08 3.6 6 13.00 1.75 503 2.25 -47.7 Aegon AEG .25e 3.7 ... 7.03 4.73 1375 6.77 +7.5 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 51 25.84 +.1 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 22 26.22 +1.0 Aegon t AEB .77 3.1 ... 25.44 23.55 8 24.95 +3.1 Aegon42 AEK 2.00 7.5 ... 27.04 25.54 27 26.51 -.1 AerCap AER ... ... 8 55.67 42.35 1178 50.72 -3.6 Aerocntry ACY ... ... 3 17.34 9.65 1 17.30 +13.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 280 4.04 -30.7 AerojetR AJRD ... ... ...dd 36.25 20.06 562 27.97 -10.4 Aetna AET 2.00 1.2 17 194.40 127.08 2775 169.00 -6.3 AffilMgrs AMG 1.20 .6 16 216.99 148.81 267 189.58 -7.6 Agilent A .60 .9 79 75.00 52.26 2711 66.90 -.1 Agnico g AEM .44f ... 40 51.86 37.35 924 42.07 -8.9 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 255 48.04 -6.6 Air Inds AIRI .60 39.0 ... 3.73 1.15 17 1.54 -8.9 AirLease AL .40 .9 5 50.70 34.42 455 42.62 -11.4 AirProd APD 4.40f 2.8 24 175.17 134.09 1041 159.03 -3.1 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 754 19.86 -15.1 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 31 25.38 -4.5 AlamoGp ALG .44f .4 29 120.58 71.67 44 109.90 -2.6 AlamosGld AGI .02 .4 ... 8.58 4.83 2091 5.21 -20.0 AlaskaAir ALK 1.28f 2.1 7 95.75 59.25 2232 61.96 -15.7 AlbnyIn AIN .68 1.1 48 68.85 43.85 81 62.70 +2.0 Albemarle ALB 1.34f 1.4 20 144.99 89.28 2275 92.74 -27.5 Alcoa Cp AA ... ... 15 57.50 29.55 2279 44.96 -16.5 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 488 23.13 -16.6 Alexanders ALX 18.00f 4.7 18 440.50 332.98 9 381.23 -3.7 AlexREE ARE 3.60 2.9 32 134.37 109.85 591 124.89 -4.4 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 38 35.93 -2.9 AlexcoR g AXU ... ... ... 1.85 1.10 146 1.35 -15.1 AlgonPw n AQN .47 ... ... 11.34 9.38 148 9.92 -11.1 Alibaba BABA ... ... 52 206.20 106.76 16361 183.54 +6.4 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 137 1.95 -46.9 AllegCp Y ... ... ...cc 639.42 521.07 105 614.44 +3.1 AllegTch ATI ... ... ...dd 30.25 14.54 2921 23.68 -1.9 Allegion ALLE .84f 1.0 ... 89.81 73.93 807 85.29 +7.2 Allergan AGN 2.88f 1.7 8 256.80 142.81 2820 168.29 +2.9 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 248 72.25 -2.8 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 43 12.71 -6.5tAlliData ADS 2.28f 1.1 14 278.33 209.00 2368 212.86 -16.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 72 12.51 -6.6 AlliOne rs AOI ... ... ...dd 30.70 9.85 253 26.05 +96.6 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 194 11.89 -6.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 12 28.15 20.40 274 26.85 +7.2 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1453 40.86 -4.1 AlliGlCvInc NCV .78 11.6 ...q 7.28 6.41 215 6.72 -4.4 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 260 5.95 -4.2 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 320 12.70 -2.7 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 78 20.69 -2.1 Allz24Tgt n CBH ... ... ... 10.05 8.75 8 9.22 +1.3 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.19 19.95 41 22.67 +3.8 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 11 25.42 -.2 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1307 39.06 -9.3 Allstate ALL 1.84f 1.9 14 105.36 79.09 2435 94.80 -9.5 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 13 25.38 -.9 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 27 26.71 +1.8 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.50 28 25.70 -1.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 4 25.88 -1.9 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 50 25.96 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 13 26.07 -2.0 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2782 27.15 -6.9 AlmadM n AAU ... ... ... 1.75 .71 78 .84 -18.6 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 21 30.20 -1.7 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 5 32.65 -1.2 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 5 31.03 +2.2 AlpMoUSQ QMOM ... ... ... 31.51 24.45 6 29.92 +4.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 27 29.22 +.8 AlphaPro APT ... ... 17 4.25 2.60 13 3.35 -16.3 AlpGDDiv AGD .78 7.4 ...q 11.55 9.60 75 10.50 -2.8 AlpGPPrp AWP .60 9.6 ...q 6.98 5.63 234 6.24 -7.4 AlpTotDiv AOD .69 7.7 ...q 10.03 8.05 273 8.94 -5.6 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 4 42.58 -5.2 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 2 67.71 -2.6 AlpDisrTc n DTEC ... ... ... 29.82 24.40 2 26.62 +5.6 AlpBzSoMed BUZ ... ... ... 36.15 26.48 0 32.74 +2.2 AlpsRivFlex RFFC ... ... ... 35.25 30.68 13 32.09 -7.6 Alps RivDiv RFDA ... ... ... 33.92 27.27 15 31.31 -1.1 AlpRvrCare RFCI ... ... ... 25.70 23.85 10 24.07 -2.6 AlpRivUncn RFUN ... ... ... 26.57 25.08 9 25.25 -3.1 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 29.95 -10.9 AlpMedBrk SBIO ... ... ...q 37.20 24.10 48 34.23 +4.4 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 27 19.61 -5.3 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.69 -1.5 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 5 24.88 -2.1 AlpAlerEn ENFR 1.35e 6.8 ...q 24.75 19.47 6 19.89 -13.8 AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 24.93 37 27.67 -3.4 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 58 41.65 +.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 29 24.59 -2.2 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 117 43.66 -4.7 AlpAlerMLP AMLP 1.35e 14.4 ...q 12.89 9.01 25124 9.37 -13.2 Alteryx n AYX ... ... ... 38.88 14.79 500 34.14 +35.1 Altice n ATUS ... ... ...dd 35.29 17.58 1961 18.48 -13.0 AltisrcAst AAMC ... ... ...dd 116.00 58.35 65.50 -19.7 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.5 20 77.79 59.07 5887 62.32 -12.7 AlumChina ACH ... ... ... 23.54 11.01 95 13.92 -22.4 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 16 17.99 -12.7 AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 13 18.25 -16.5 AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 17 18.90 -16.0 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 17 18.18 -11.4 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 11 20.98 -8.5 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 12 24.20 -6.5 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 18 23.52 -5.9 AmTrF pfD AFSIpD 1.88 9.9 ... 25.46 14.42 16 18.94 -14.6 AmberRd AMBR ... ... ...dd 10.29 6.14 64 8.90 +21.3 Ambev ABEV .05e .7 7 7.43 5.30 15230 7.27 +12.5 Ameren AEE 1.83 3.2 20 64.89 51.89 2024 56.63 -4.0sAmeresco AMRC ... ... 21 12.55 5.25 380 13.00 +51.2 AMovilL AMX .17e .9 17 19.52 14.09 2112 19.09 +11.3 AmMovl A AMOV ... ... ... 19.46 13.89 0 19.00 +11.7 AmAssets AAT 1.08f 3.2 21 44.83 30.62 800 33.41 -12.6 AmAxle AXL ... ... 4 20.27 13.38 2423 15.22 -10.6 AmCampus ACC 1.76 4.6 35 49.93 34.52 932 38.62 -5.9 AEagleOut AEO .55f 2.8 18 20.83 10.23 3758 19.93 +6.0 AEP AEP 2.48 3.6 18 78.07 63.32 2239 68.59 -6.8 AEqInvLf AEL .24f .8 18 35.79 22.23 773 29.36 -4.5 AmExp AXP 1.40 1.5 16 102.39 75.51 4941 93.28 -6.1 AFnclGrp AFG 1.40 1.2 20 121.69 93.25 400 112.22 +3.4 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 20 25.86 -1.4 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 14 25.98 -.9 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2413 20.08 -8.1 AHm4R pfC AMHpC 1.38 4.9 ... 29.10 27.60 18 28.26 -.7 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 18 25.01 -8.7tAHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.65 20 24.81 -7.4 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 3 23.15 -8.0 AHm4R pfF AMHpF ... ... ... 26.27 23.14 19 23.50 -8.1 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 53.34 4538 54.42 -8.7 AmLorain ALN ... ... ...dd .58 .14 824 .20 +11.9 AMidstrm AMID 1.65 15.3 ...dd 15.25 9.65 246 10.80 -19.1 AmrRlty ARL ... ... ...dd 21.57 7.00 3 19.38 +50.8 AmRenAs n ARA ... ... ... 24.07 9.91 767 18.85 +8.3 AmShrd AMS ... ... 12 5.00 2.45 12 2.55 -1.8 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 323 53.06 -8.4 AmTower AMT 3.00f 2.1 42 155.28 120.44 2978 145.34 +1.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.18 117.60 -6.5 AVangrd AVD .08 .4 37 24.00 15.20 74 20.20 +2.8 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 1040 82.13 -10.2 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 32 48.37 39.41 265 39.97 -13.5 Ameriprise AMP 3.32 2.2 14 183.90 118.84 1068 147.94 -12.7 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1528 86.21 -6.1 Ametek AME .36 .5 32 79.32 53.19 839 75.97 +4.8 AmiraNatF ANFI ... ... ... 7.05 3.85 42 4.17 tAmpco AP ... ... ...dd 18.60 8.90 42 8.90 -28.2 Amphenol APH .76 .9 35 93.62 68.57 1355 86.13 -1.9 AmpioPhm AMPE ... ... ... 4.95 .38 1028 3.40 -16.5 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.79 +1.6 AmpDivOpt DIVO ... ... ... 30.56 24.80 1 27.88 -3.9 AmplOil n AMLX ... ... ... 15.25 10.27 10.27 -9.9 Ampliph rs APHB ... ... ...dd 4.88 .67 313 1.09 +7.9 Amrep AXR ... ... 9 7.71 5.17 8 7.19 +2.4 Anadarko APC 1.00f 1.7 70 64.15 39.96 5891 60.41 +12.6 Anadrk 18 AEUA 3.75 12.6 ... 48.28 29.00 124 29.80 -14.0 Andeavor ANDV 2.36 2.3 36 121.71 75.11 1117 100.56 -12.1 AndeavLog ANDX 3.94f 8.8 23 55.79 42.17 401 44.81 -3.0 Anf DvAlt n DALT ... ... ... 10.57 9.62 0 9.93 -2.3 AnglogldA AU ... ... ... 13.31 8.86 2205 9.49 -6.9 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1811 109.94 -1.5 Anixter AXE ... ... 17 88.85 62.40 156 75.75 -.3 Annaly NLY 1.20 11.5 12 12.73 10.00 8216 10.43 -12.3 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.47 -.1 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 46 25.25 -.4 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 189 24.45 -1.3 Annaly pfF NLYpF ... ... ... 26.59 24.54 60 25.35 -1.8 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.10 25.26 Antero n AMGP .16e 1.0 ... 22.87 15.62 720 15.99 -18.9 AnteroMid AM 1.46f 5.6 20 35.55 24.59 493 25.89 -10.8 AnteroRes AR 1.00 5.0 41 23.56 16.31 4206 19.85 +4.5 Anthem ANTM 3.00f 1.4 17 267.95 163.87 1622 219.70 -2.4 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 5 53.70 -4.1 Anworth ANH .60 12.5 10 6.35 4.55 1422 4.80 -11.8 Anwrth pfA ANHpA 2.16 8.4 ... 28.19 25.35 3 25.70 -2.8 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.31 -7.8 Anwrth pfC ANHpC 1.91 7.7 ... 25.49 24.46 3 24.74 -1.7 Aon plc AON 1.44 1.0 34 152.78 117.41 1342 140.33 +4.7 Apache APA 1.00 2.6 24 54.64 33.60 6576 38.48 -8.9 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 1452 40.75 -6.8 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 5 25.88 -5.5 ApolloCRE ARI 1.84 10.2 11 19.92 17.56 1999 17.98 -2.5 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.44 -1.4 ApolloGM APO 2.06e 7.0 10 37.35 24.33 893 29.62 -11.5 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 26 25.05 -4.7tApolloI 43 AIY 1.72 6.8 ... 26.86 25.30 8 25.34 -2.8 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 274 16.83 +3.8 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 45 15.70 -.3 AppHReit n APLE 1.20 6.8 29 20.19 16.72 1748 17.57 -9.9 ApldIndlT AIT 1.20f 1.6 19 75.40 54.00 210 72.90 +7.0 Aptargrp ATR 1.28 1.4 26 92.32 75.49 287 89.83 +4.1 Aptiv APTV 1.16 1.4 16 96.91 61.53 1605 84.97 +.2 AquaAm WTR .82 2.4 25 39.55 31.18 697 34.06 -13.2 Aquantia n AQ ... ... ... 18.49 9.60 191 15.70 +38.6 Acquavnt n WAAS ... ... ... 18.83 10.87 66 12.42 -20.0 Aramark ARMK .42 1.1 18 46.09 36.06 2390 39.56 -7.4 ArborRT ABR .84f 9.5 8 8.99 7.83 534 8.82 +2.1 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 8 25.52 +.7 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.25 -1.2 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 25.86 -1.2 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 4979 31.81 -1.5 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 286 91.88 -1.4 ArchDan ADM 1.34f 3.1 18 46.26 38.59 2788 43.37 +8.2 Archrock AROC .48 5.5 22 13.65 8.30 1096 8.75 -16.7 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2449 23.04 -15.4 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 572 9.15 -11.6tArcusBio n RCUS ... ... ... 19.67 15.75 381 15.44 -10.2 Ardaugh n ARD .56 3.0 ... 24.54 17.43 62 18.68 -11.5 ArdmoreSh ASC ... ... ...dd 9.05 6.40 159 7.60 -5.0 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 98 12.35 -4.3 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 67 16.24 -1.1 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 626 21.40 +7.0 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 34 26.13 -1.4 Argan AGX 1.00e ... 6 72.70 37.75 547 42.95 -4.6 AristaNetw ANET ... ... 60 311.67 128.66 1250 255.30 +8.4 ArkInnova ARKK ... ... ...q 45.35 23.63 353 39.07 +5.4 ArkIndInno ARKQ ... ... ...q 37.14 24.33 35 32.86 -.2 ArkGenom ARKG ... ... ...q 30.51 19.81 89 25.75 +5.1 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 209 49.88 +8.3 Ark 3dPr n PRNT ... ... ... 27.21 22.21 6 24.20 -.7 Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 19.81 -2.7 ArlingAst AI 2.20 19.9 6 15.17 9.90 836 11.04 -6.3 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 24.30 -.6 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.44 3 23.50 -3.1 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.82 -.5 ArmadaHof AHH .80f 5.8 18 16.00 12.66 340 13.69 -11.8 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 3 25.28 -.7 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.55 33 24.77 -1.0 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 569 23.28 -9.5 ArmsFloor AFI ... ... 65 20.20 13.10 317 13.57 -19.8 ArmstrWld AWI ... ... 14 64.60 41.20 250 56.30 -7.0 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 14 17.10 -4.9 ArrowEl ARW ... ... 11 87.26 69.67 343 77.02 -4.2 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.55 -.6 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.70 306 33.30 -15.7 AskanoG g AKG ... ... ... 2.83 .43 6440 1.00 +41.6 AsburyA ABG ... ... 10 76.40 49.10 231 67.50 +5.5 AshHPrm AHP .64 6.6 8 11.34 8.44 511 9.72 -.1 AshHPr pfB AHPpB ... ... ... 21.34 18.20 2 19.27 -3.6 AshfordHT AHT .48 7.4 ...dd 7.20 5.42 435 6.46 -4.0 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 4 25.21 +.1 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 3 23.26 -8.4 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 10 23.10 -8.0 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 10 23.28 -8.4 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 21 23.39 -6.8 Ashford AINC ... ... ...cc 109.82 47.03 2 95.71 +2.9 Ashland ASH .90m 1.3 39 77.16 58.99 627 69.79 -2.0 AsiaPc APB .61e 2.0 ...q 15.71 11.99 1 14.80 +2.7 AsiaTigr GRR .07e .6 ...q 13.65 11.04 3 12.58 +1.7 AspenAero ASPN ... ... ...dd 5.58 3.95 43 4.27 -12.5 AspenIns AHL .96 2.1 ...dd 54.10 34.80 1193 44.85 +10.5 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 45 26.21 -3.9 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 86 24.73 -4.1 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 2 26.03 -4.2 AsscBc pf D ASBpD ... ... ... 26.65 23.92 2 24.97 -3.8 AsscdBanc ASB .60f 2.4 17 27.20 20.95 910 24.85 -2.2 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 10 37.45 +9.8 Assurant AIZ 2.24 2.5 36 106.99 84.34 441 91.41 -9.4 AssuredG AGO .64f 1.8 7 45.73 32.97 821 36.20 +6.9 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 6 25.91 -.4 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 6 25.36 -3.0 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 0 24.76 -1.2tAsteriasBio AST ... ... ...dd 4.30 1.45 283 1.45 -35.6 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 4010 34.97 +.8 AtHomGr n HOME ... ... 52 34.02 14.81 900 32.04 +5.4tAtento SA ATTO .34p ... 10 12.90 7.65 127 7.80 -23.2 Athene n ATH ... ... ... 55.22 45.15 1330 47.81 -7.5 AtkoreInt n ATRK ... ... ... 26.80 15.05 459 19.85 -7.5 AtlPwr g AT .12 ... ...dd 2.70 1.80 335 2.10 -10.6 ATMOS ATO 1.88f 2.2 16 93.56 76.46 800 84.24 -1.9 AurynRs n AUG ... ... ... 3.00 1.24 58 1.32 -19.8 AutoNatn AN ... ... 12 62.02 38.20 963 46.78 -8.9 Autohome ATHM ... ... 36 92.65 28.63 687 85.94 +32.9 Autoliv ALV 2.32 1.6 23 152.57 96.08 812 145.94 +14.8 AutoZone AZO ... ... 14 797.89 491.13 318 648.69 -8.8 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2.20 +10.0 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 843 164.46 -7.8 Avangrid n AGR 1.73 3.4 39 53.46 42.42 272 51.12 +1.1 AvayaHl n AVYA ... ... ... 23.76 19.08 1169 22.40 +12.0 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 583 106.25 -7.5 Avianca AVH .18e 2.1 ... 9.76 6.37 51 8.47 +5.5 AvinoSG g ASM ... ... ... 1.90 1.14 109 1.39 +3.4 Avista AVA 1.49f 2.9 29 52.83 38.35 560 51.25 -.5 Avnet AVT .76f 1.8 10 45.99 35.67 902 41.76 +5.4 Avon AVP ... ... 28 4.90 1.85 3530 2.84 +32.1 Axalta AXTA ... ... ...dd 38.20 27.77 2141 30.19 -6.7 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 905 57.57 +14.5 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 5 24.83 -1.6 AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 24.60 -2.3sAzul n AZUL ... ... ... 34.84 19.43 597 34.75 +45.8 AzurePwr n AZRE ... ... ... 22.00 12.53 6 13.25 -6.7B -tB&G Foods BGS 1.86 7.8 7 43.10 24.00 2281 23.70 -32.6 B2gold g BTG ... ... 68 3.30 2.15 3063 2.73 -11.9 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 3621 52.04 +4.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 21 25.39 -.3 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 38 25.13 -.5 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 11 24.98 -.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 31 25.00 -.6 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 30 26.61 -1.4 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 167 22.81 -9.5 BBX Cap n BBX .03 .3 ... 9.39 5.87 290 9.21 +15.6 BCE g BCE 3.02f ... ... 49.06 42.14 816 43.04 -10.4sBG Staffing BGSF 1.00 5.3 23 18.85 14.05 121 18.99 +19.1 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 0 25.70 -.8 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 3196 44.43 -3.4 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1600 39.73 -1.4 BP MidPt n BPMP ... ... ... 23.00 17.00 202 17.84 -13.3 BP PLC BP 2.38 5.9 22 44.62 33.83 8337 40.54 -3.5 BP Pru BPT 3.60e 15.1 4 27.95 18.55 293 23.90 +18.9tBRF SA BRFS ... ... ... 15.50 6.69 2867 6.92 -38.5 BRT BRT .80f 6.8 10 13.99 7.36 32 11.75 -.3 BT Grp s BT .99e 6.1 ... 21.16 15.41 899 16.16 -11.3 BWX Tech BWXT .64f 1.0 34 67.69 45.79 926 63.53 +5.0 B&W Ent n BW ... ... ...dd 12.06 1.61 1014 4.37 -23.1 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 66 18.66 -3.7 BadgerMtr s BMI .52 1.1 40 52.10 35.25 101 47.15 -1.4 BakHuGE n BHGE .72f 2.6 ... 38.59 25.53 7008 27.77 -12.2 BallCorp s BLL .40 1.0 20 43.24 35.60 1912 39.71 +4.9 Ballanty BTN ... ... ...dd 7.35 3.95 10 4.45 -4.3 BanColum CIB 1.27e 3.0 ... 48.74 36.38 499 42.02 +6.0 BancCalif BANC .52 2.7 12 23.40 17.10 645 19.30 -6.5 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 1 25.75 -1.8 BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.90 -2.0 BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 5 26.20 -1.3 BcBilVArg BBVA .27e 3.4 ... 9.54 7.22 2562 7.90 -7.1 BcoBrades s BBDO .02r .2 ... 13.09 7.47 4 11.67 +25.8 BcoBrad s BBD .06a .5 ... 13.18 7.83 8288 11.88 +15.9 BcoLatin BLX 1.54 5.4 13 30.50 25.51 96 28.50 +5.9 BcoMacro BMA ... ... ... 136.10 82.68 172 107.97 -6.8 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 6643 6.55 +.2sBcoSBrasil BSBR .29e 2.4 9 11.93 6.86 2484 12.02 +24.3 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 228 33.51 +7.2 BcoChile BCH 2.12e 2.1 ... 106.50 69.60 22 100.58 +4.2 BcpSouth BXS .56 1.8 ... 35.55 27.20 715 31.80 +1.1 Bcp NJ BKJ .24 1.4 26 18.55 14.38 1 16.65 -8.8 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 7 20.99 -3.5 BkofAm BAC .48 1.6 19 33.05 22.07 65574 29.99 +1.6 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 13 25.56 -1.7 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 10 23.91 +2.3 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25 25.49 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 11 23.53 -1.2 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 5 25.73 -2.8 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 2 1289.45 -2.2 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 50 26.21 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 41 26.40 -2.3 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 71 25.95 -4.6 BkAm pfC BACpC ... ... ... 27.83 25.41 135 26.02 -5.2 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 12 23.49 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 24 22.07 +2.1 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 11 22.24 +2.7 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 281 44.88 +23.7 BkHawaii BOH 2.08 2.5 19 89.09 74.72 183 83.10 -3.0 BkMont g BMO 3.71e ... ... 84.71 66.75 312 75.57 -5.6 BkNYMel BK .96 1.9 15 58.99 45.89 3896 51.53 -4.3 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 37 25.20 +.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 1033 61.70 -4.4 BankUtd BKU .84 2.1 15 43.84 30.37 983 39.98 -1.8 BarHarbr s BHB .75 2.7 19 33.05 25.09 81 27.72 +2.6How 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 2281 Declined 621 New Highs 31 New Lows 52 Vol. (in mil.) 3,550 Pvs. Volume 3,850 2,566 2,514 1977 887 43 80 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 M ONDJF 23,480 24,260 25,040 Dow Jones industrialsClose: 24,103.11 Change: 254.69 (1.1%) 10 DAYS 6,400 6,800 7,200 7,600 M ONDJF 6,880 7,200 7,520 Nasdaq compositeClose: 7,063.44 Change: 114.22 (1.6%) 10 DAYSDOW 24314.30 23928.13 24103.11 +254.69 +1.07% s t t -2.49% DOW Trans. 10480.51 10223.88 10396.56 +208.37 +2.05% s s t -2.03% DOW Util. 695.62 690.23 692.63 +4.00 +0.58% s s t -4.25% NYSE Comp. 12512.00 12356.08 12452.06 +143.16 +1.16% s t t -2.79% NASDAQ 7120.46 6935.78 7063.44 +114.22 +1.64% t t s +2.32% S&P 500 2659.07 2609.72 2640.87 +35.87 +1.38% t t t -1.22% S&P 400 1888.61 1860.47 1878.77 +24.99 +1.35% s s t -1.15% Wilshire 5000 27581.87 27094.23 27410.72 +373.66 +1.38% t t t -1.38% Russell 2000 1540.02 1513.31 1529.43 +16.40 +1.08% t s t -0.40% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, March 30, 2018

PAGE 34

Br iPthCrd OILB ... ... ... 65.30 42.69 63.83 +7.9 BarFIEur FEEU ... ... ...q 148.71 99.32 15 123.65 -6.6 BarcFI HY FIGY ... ... ...q 185.67 127.16 7 161.61 -5.5 BarcSPVeq VQT ... ... ...q 181.89 141.74 163.94 +3.6 BarSelMLP ATMP 1.17e 6.4 ...q 24.18 17.98 218 18.34 -11.6 BiP Cmdty DJP ... ... ...q 24.87 21.61 385 24.35 -.2 BarcGSOil OIL ... ... ...q 7.47 4.45 1329 7.31 +11.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 13 15.94 +2.6 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 146.80 -7.8 BiPCop JJC ... ... ...q 37.88 27.93 25 34.09 -9.2 BiPNickel JJN ... ... ...q 17.50 10.11 4 16.28 +5.8 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 77.20 -1.7 BiP GCrb GRN ... ... ...q 18.41 5.17 33 17.50 +71.2 BiPGbpUsd GBB ... ... ...q 37.80 32.63 1 37.05 +5.6 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 45.21 +3.7 BiP Tin JJT ... ... ...q 50.46 43.25 1 48.87 +6.4 BiPAg JJA ... ... ...q 35.47 29.85 1 31.49 +3.5 BiP Sugar SGG ... ... ...q 37.45 24.29 37 24.64 -20.2tBiP Softs JJS ... ... ...q 36.43 28.56 0 28.40 -11.1 BiP PrM JJP ... ... ...q 60.90 54.86 59.66 +2.8 BiP Plat PGM ... ... ...q 21.50 17.86 19.11 +1.5 BiP Lead LD ... ... ...q 66.21 40.75 51.81 -11.2 BiP Cottn BAL ... ... ...q 56.76 43.61 3 53.69 +2.9 BrcIndiaTR INP ... ... ...q 91.98 69.65 2 83.12 -5.9 BiP Coffee JO ... ... ...q 20.11 14.16 296 14.34 -8.6 BiPGrain JJG ... ... ...q 31.12 24.11 89 26.31 +8.0 BiP Cocoa NIB ... ... ...q 32.55 21.17 51 31.55 +38.2 BiP Alum JJU ... ... ...q 19.99 16.22 6 17.13 -14.1 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.87 148 26.33 -1.3 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.38 -7.0 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.00 -17.4 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .49 .23 .23 tBiPLive COW ... ... ...q 26.25 20.97 26 20.94 -11.8 BiPEngy JJE ... ... ...q 6.92 4.67 6.33 +.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 sBiP JpyUsd JYN ... ... ...q 52.00 47.55 0 57.20 +20.3 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 2 41.85 tB iPInvVIX XXV ... ... ...q 45.60 37.00 0 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 4 116.85 +.3 BiPSPMLP IMLP 1.22e 7.7 ...q 21.15 15.63 1 15.87 -11.7 Barclay BCS .15e 1.3 ... 12.47 9.29 6198 11.82 +8.4 iPthNtGs n GAZB ... ... ... 49.19 36.56 0 38.14 -6.7 BiP SPVix XVZ ... ... ...q 26.23 17.32 20.28 -11.6 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 227 21.91 +25.2 B iPVxST rs VXX ... ... ...q 73.60 25.59 34581 47.31 +69.4 BarcWomLd WIL ... ... ...q 70.29 59.73 63.92 -4.7 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 13 15.10 -1.0 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 6 14.70 +4.3 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.7 ...dd 11.12 4.99 482 6.89 -16.4 BarnesNob BKS .60 12.1 ...dd 9.45 4.10 907 4.95 -26.1 Barnes B .56 .9 55 72.87 49.31 202 59.89 -5.3 Barnwell BRN ... ... ...dd 2.95 1.62 16 1.88 -9.9 BarrickG ABX .12 1.0 26 20.37 11.07 8371 12.45 -14.0 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 14.02 332 14.44 -38.5 Baxter s BAX .64 1.0 31 72.58 51.57 3967 65.04 +.6 BaytexE g BTE ... ... 5 3.63 2.13 1645 2.74 -8.7 BeazerHm BZH ... ... 18 23.24 11.58 756 15.95 -17.0 BectDck BDX 2.92 1.3 88 248.39 175.66 1443 216.70 +1.2 BectDk pfA BDXA ... ... ... 63.84 54.18 103 58.43 +.9 Belden BDC .20 .3 13 87.15 64.51 382 68.94 -10.7 Belden pfB BDCpB ... ... ... 114.45 89.66 4 93.28 -9.5 Belltrx g rs BXE ... ... 1 4.25 .99 57 1.08 -37.2 Belmond BEL ... ... ...cc 14.20 11.00 473 11.15 -9.0 Bemis BMS 1.24f 2.8 18 50.47 40.60 496 43.52 -8.9 BenchElec BHE .15p ... 21 35.80 27.05 329 29.85 +2.6 Berkley WRB .56 .8 21 74.43 62.00 569 72.70 +1.5 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 12 25.05 -.7 Berkly pfC WRBpC ... ... ... 27.24 24.53 4 25.57 -2.3 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 9 25.15 -3.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299100.00 +.5 BerkH B BRK/B ... ... 27 217.62 160.93 5713 199.48 +.6 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 201 37.95 +3.7 BerryPlas BERY ... ... 22 61.71 47.24 716 54.81 -6.6 BestBuy BBY 1.80f 2.6 21 78.59 47.68 3781 69.99 +2.2 Best Inc n BSTI ... ... ... 13.25 8.08 3368 10.30 +14.7 BigLots BIG 1.20f 2.8 12 64.42 42.36 1831 43.53 -22.5 BiglariHld BH ... ... 10 451.15 290.05 3 408.41 -1.4 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 198.25 121 250.08 +4.8 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 955 25.76 -4.5 BioPhrmX BPMX ... ... ...dd .90 .10 5283 .23 +110.0 BioTime BTX ... ... 3 3.50 2.10 2355 2.69 +25.1 BioTime wt BTX/WS ... ... ... .61 .11 .19 +52.0tBirksGrp BGI ... ... ... 2.77 1.10 43 1.07 -17.7 BitautoH BITA ... ... 28 54.42 19.66 2232 21.15 -33.5 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 442 54.30 -9.7 BlkHCp un BKHU ... ... ... 78.74 56.40 1 60.20 -9.0 BlKnight n BKI ... ... ... 53.00 42.70 825 47.10 +6.7 BlkStMin n BSM 1.25 7.6 17 19.03 15.12 104 16.55 -7.7 BlackBerry BB ... ... 20 14.55 8.47 12356 11.50 +3.0 BlackRock BLK 11.52f 2.1 24 594.52 375.52 488 541.72 +5.5 Blrk22Gl n BGIO ... ... ... 10.20 9.27 122 9.49 -3.2 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 116 22.52 -2.9 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.77 +1.4 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 82 12.99 -5.7 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 100 13.10 -6.7 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 557 10.59 -3.2 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.54 303 12.67 -4.9 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 252 11.62 -.7 BlkEngyRs BGR 1.32 10.0 ...q 15.50 12.32 188 13.22 -6.8 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.17 187 15.75 -3.8 BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 798 8.73 -5.4 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 2 13.03 -2.8 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 139 14.53 +5.4 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 31 13.98 +.4 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 2 14.23 -1.3 BlkGlbOp BOE 1.16 10.1 ...q 13.08 9.88 257 11.57 -7.5 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 43 35.00 -4.1 BlkIT BKT .37 6.3 ...q 6.40 5.76 100 5.87 -4.9 BlkIntlG&I BGY .59 9.7 ...q 6.85 5.63 287 6.09 -6.6 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 21 13.73 -8.0 BlkLtdD BLW .95 6.3 ...q 16.30 14.93 120 15.08 -5.1 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 40 11.32 -5.7 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 15 13.31 -2.3 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 1 13.23 -5.1 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 163 16.79 -7.5 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 86 13.11 -5.8 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 5 12.89 -5.3 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 159 13.19 -7.1 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 68 13.07 -10.6 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 60 12.57 -6.1 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 35 13.39 -7.5 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 45 12.52 -6.4 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 80 12.25 -11.9 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 92 13.32 -9.1 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 39 13.92 -6.3 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 12 13.18 -5.5 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 14 13.30 -5.0 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 62 12.05 -6.7 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 12 13.79 -3.9 BlMunyQlty MQY .96 6.8 ...q 16.10 13.81 99 14.07 -7.3 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.46 174 12.64 -8.5 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 54 13.49 -9.9 Blk2018 BPK .06 .4 ...q 15.10 14.71 40 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 19 15.08 +.5 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 12 14.31 -5.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 8 13.93 -5.9 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 22 13.06 -6.8 BlkMuIQT BYM .86 6.6 ...q 15.24 12.96 42 13.15 -7.3 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 92 12.89 -8.5 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 89 13.41 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 85 21.31 -4.6 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 129 10.63 -8.8 BlkMunihld MHD .89a 5.8 ...q 18.25 15.07 11 15.26 -7.6 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 17 13.90 -6.0 BlkMunvst MVF .64a 7.2 ...q 10.02 8.74 49 8.86 -7.8 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 60 14.35 -7.1 BlkMunyAZ MZA .83 5.4 ...q 17.90 14.03 11 15.44 -4.5 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 68 13.33 -9.9 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 58 13.37 -7.9 BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.86 31 13.96 -11.6 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 75 12.12 -7.5 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 5 13.66 -7.3 BlkNJIT BNJ .76 5.4 ...q 16.35 13.94 12 14.09 -6.4 BlkNY18 BLH .03 .2 ...q 14.99 14.66 6 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 8 13.22 -10.2 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 3 12.50 -5.0 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 21 13.07 -8.6 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 2 13.09 -11.6 BlkRsCmdy BCX .79 8.9 ...q 10.50 7.76 364 8.88 -9.1 BlkSciTch BST 1.20 4.0 ...q 34.26 20.44 313 30.08 +12.7 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.68 -7.3 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 33 19.81 -8.4 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 1 15.97 -7.2 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 45 18.46 +2.6 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 118 15.88 +1.1 Blackstone BX 2.70e 8.5 15 37.52 28.85 3338 31.95 -.2 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 1083 31.42 -2.4 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 61 16.18 +1.6 BlockHR HRB .96 3.8 20 31.80 22.82 1857 25.41 -3.1 BlonderT BDR ... ... ...dd 1.29 .38 34 .75 +23.6 BlueAprn n APRN ... ... 7 10.10 1.83 2636 2.00 -50.4 BlueCapRe BCRH 1.20 9.8 ...dd 20.20 11.00 16 12.20 +1.2 BluegVac n BXG .15p ... ... 22.47 13.00 61 21.17 +15.9 BlueLinx rs BXC ... ... 10 38.77 7.57 264 32.59 +233.9 BluerkRsd BRG 1.16 13.6 ...dd 13.77 7.02 195 8.50 -15.9 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 4 24.98 -5.3tBluerkR pfD BRGpD 1.78 8.4 ... 26.25 20.95 4 21.25 -15.7 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 6 23.07 -9.4 BdwlkPpl BWP .40 3.9 9 18.79 9.96 1377 10.15 -21.4 Boeing BA 6.84f 2.1 34 371.60 175.47 3617 327.88 +11.2 BoiseCasc BCC .28 .7 18 45.95 26.25 510 38.60 -3.3 BonanzaCE BCEI ... ... 37 101.25 23.33 300 27.71 +.4 BootBarn BOOT ... ... 20 20.31 5.90 217 17.73 +6.7 BoozAllnH BAH .76f 2.0 20 40.25 31.06 624 38.72 +1.5 BorgWarn BWA .68 1.4 14 58.22 37.54 1608 50.23 -1.7 BostBeer SAM ... ... 23 202.35 128.70 154 189.05 -1.1 BostProp BXP 3.20f 2.6 24 137.35 111.57 640 123.22 -5.2 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 2 24.61 -2.5 BostonSci BSX ... ... 19 29.93 24.29 11114 27 .32 +10.2 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.24 79 10.78 -2.8 BovieMed BVX ... ... ...dd 4.29 1.87 68 2.97 +14.2 BowlA BWL/A .68 4.6 41 16.64 13.43 1 14.80 -1.3 Box Inc n BOX ... ... ...dd 24.50 16.26 1720 20.55 -2.7 BoydGm BYD .20 ... 21 40.44 21.30 3020 31.86 -9.1 BradyCp BRC .83 2.2 24 40.25 31.70 179 37.15 -2.0 Brandyw BDN .72 4.5 18 18.69 15.21 1300 15.88 -12.7 BrasilAgro LND ... ... ... 4.55 3.21 1 3.80 +8.5 Braskem BAK .78e 2.7 ... 33.73 17.44 519 28.99 +10.4 BridgptEd BPI ... ... 28 15.85 5.71 169 6.74 -18.8 BrigStrat BGG .56 2.6 13 27.34 20.00 242 21.41 -15.6 BrightHrz BFAM ... ... 50 105.04 69.49 777 99.72 +6.1 BrghtSch n BEDU ... ... ... 28.18 10.79 179 15.44 -17.3 Brinker EAT 1.52 4.2 11 45.81 29.50 761 36.10 -7.1 Brinks BCO .60 .8 ...cc 88.10 52.70 310 71.35 -9.3 BrMySq BMY 1.60 2.5 63 70.05 51.56 5732 63.25 +3.2 BristowGp BRS .28 2.2 ...dd 17.35 6.21 541 13.00 -3.5 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 4162 57.69 -13.9 BrixmorP BRX 1.10f 7.2 10 22.02 13.74 2491 15.25 -18.3sBroadrdgF BR 1.46 1.3 33 109.19 66.49 954 109.69 +21.1 Brookdale BKD ... ... ...dd 15.66 6.39 6690 6.71 -30.8 BrkfdAs g s BAM .60f 1.5 14 44.33 35.70 2142 39.00 -10.4 BrookBus n BBU .25 .7 ... 40.01 24.15 13 36.01 +4.3 BrkfDtla pf DTLAp 1.91 7.1 ... 31.31 23.62 15 27.00 -6.3 BrkGblInf INF 1.40 12.0 ...q 14.20 11.39 66 11.71 -9.4 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 163 41.64 -7.1 BrkRlAs n RA .20p ... ... 24.39 21.06 80 21.77 -6.8 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.08 127 31.13 -10.8 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.55 1504 25.44 BrwnBrn BRO/O .60 1.2 27 53.87 41.10 51.02 -.9 BrownFA s BF/A .79 1.5 31 56.10 34.35 23 53.33 +6.7 BrownFB s BF/B ... ... ... 56.81 36.33 1602 54.40 Brunswick BC .76 1.3 16 64.45 48.04 557 59.39 +7.6 Buckeye BPL 5.05 13.5 11 69.95 35.24 1426 37.39 -24.5 Buckle BKE 1.00e 4.5 12 25.11 13.50 679 22.15 -6.7 Buenavent BVN ... ... ...dd 16.53 10.87 817 15.23 +8.2 BldBear BBW ... ... 19 11.90 7.25 102 9.15 -.5 BungeLt BG 1.84 2.5 32 83.75 63.87 941 73.94 +10.2sBurlStrs BURL ... ... 31 133.16 79.07 640 133.15 +8.2 BylineBc n BY ... ... ... 24.80 19.02 48 22.93 -.2C -C&J Eng n CJ ... ... ... 37.86 22.99 4705 25.82 -22.9 CTrkMH23 MLPC .89e 6.8 ...q 17.73 13.01 2 13.11 -13.9 CtrMillr n MLPE ... ... ... 26.92 19.84 19.84 -14.4 CAE Inc g CAE .36 ... ... 19.11 15.03 204 18.59 +.2 CAI Intl CAI ... ... 6 40.11 14.43 280 21.26 -24.9 CBIZ Inc CBZ ... ... 21 19.65 13.45 219 18.25 +18.1 CBL Asc CBL .80m 19.2 2 10.11 4.00 4522 4.17 -26.3 CBL pfD CBLpD 1.84 10.7 ... 24.96 16.30 164 17.18 -21.4 CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 32 15.90 -27.9 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 362 7.31 -7.7 CBRE Grp CBRE ... ... 18 48.39 32.30 2158 47.22 +9.0 CBS A CBS/A .72f 1.4 15 71.07 49.33 1 51.44 -14.0 CBS B CBS .72 1.4 12 70.10 49.24 4046 51.39 -12.9 CCA Inds CAW ... ... 14 3.81 2.90 1 2.95 -6.3 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 3084 37.73 -11.3 CGG rs CGG ... ... ... 7.67 1.88 126 2.29 -48.7 CGI g GIB ... ... ... 59.89 46.40 263 57.64 +6.1 CIT Grp CIT .64 1.2 50 56.14 42.20 1021 51.50 +4.6 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.35 9.60 10.35 +1.7 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 3428 45.29 -4.2 CNA Fn CNA 1.20a 2.4 15 55.62 43.03 278 49.35 -7.0 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.36 1700 12.40 -7.5 CNO Fincl CNO .36 1.7 14 26.47 19.37 1296 21.67 -12.2 CNOOC CEO 4.92e 3.3 ... 166.23 108.05 129 147.87 +3.0 CNX Midst CNXM 1.25 6.8 11 23.78 15.25 139 18.39 +9.7 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3324 15.43 +5.5 ConslCoal n CCR ... ... ... 16.65 13.15 12 13.95 -10.9 CONSOL n CEIX ... ... ... 41.89 19.51 322 28.97 -26.7 CPFL Eng CPL .12e .8 ... 17.69 10.63 81 15.00 +30.4 CPI Aero CVU ... ... 15 10.05 5.55 48 9.75 +8.9 CRH Med CRHM ... ... ... 9.25 1.46 93 2.55 -3.8 CRH CRH .72e 2.1 ... 39.32 32.47 516 34.02 -5.7 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 1 17.78 +1.0 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.60 27.38 4023 41.23 +37.8tCSS Inds CSS .80 4.6 73 30.29 17.30 170 17.50 -37.1 CTS CTS .16 .6 22 28.75 19.30 111 27.20 +5.6 CURO Gp n CURO ... ... ... 17.97 13.50 119 17.20 +22.2 CVR Engy CVI 2.00 6.6 ...cc 39.70 16.75 433 30.22 -18.9 CVR Ptrs UAN .71e 21.8 ...dd 5.08 2.58 124 3.25 -.9 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 404 13.05 -21.1 CVS Health CVS 2.00 3.2 11 84.00 60.14 8095 62.21 -14.2 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.1 7 8.98 6.25 2194 6.72 -16.3 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 8 24.41 -2.4 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 20 23.69 -4.4 CabGS t34 GYB .83 3.6 ... 23.75 21.96 3 23.00 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 7 13.27 -10.0 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 23.00 +2.0 CableOne n CABO 7.00 1.0 37 788.00 624.92 84 687.11 -2.3 Cabot CBT 1.26 2.3 16 68.63 50.21 328 55.72 -9.5 CabotO&G COG .24f 1.0 45 29.57 21.40 7718 23.98 -16.2 CACI CACI ... ... 14 159.40 112.10 267 151.35 +14.4 Cactus n WHD ... ... ... 27.96 19.18 394 26.93 +33.0 CadencB n CADE .13 .5 ... 29.30 20.00 191 27.23 +.4 CaledoMn n CMCL .28 4.1 ... 7.96 5.17 3 6.91 -6.5sCaleres CAL .28 .8 17 34.34 22.39 432 33.60 +.4 CalifRes rs CRC ... ... ...dd 25.06 6.47 1491 17.15 -11.8 CalifWtr CWT .75f 2.0 27 46.15 32.75 278 37.25 -17.9 Calix CALX ... ... ...dd 7.38 4.65 108 6.85 +15.1 CallGolf ELY .04 .2 35 16.68 10.93 1003 16.36 +17.4 CallonPet CPE ... ... 29 13.92 9.34 5470 13.24 +9.0 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 2 50.70 -1.1 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .62 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 127 52.30 +9.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 2 37.72 -1.7 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 1 26.15 -.8 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 29 26.30 +2.7 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 17 27.42 +.1 CambGlAss GAA .55e 2.0 ... 28.60 25.29 6 27.54 +.2 CambrEmS EYLD ... ... ... 38.25 28.65 1 37.01 +6.7 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 11 25.07 -2.9 CambTail n TAIL ... ... ... 25.57 21.44 15 22.36 -1.0 CamValMom VAMO ... ... ...q 28.07 22.55 9 24.74 -.8 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 581 84.18 -8.6 Cameco g CCJ .40 ... ... 11.91 7.68 1060 9.09 -1.5 CampSp CPB 1.40 3.2 14 59.14 40.99 2929 43.31 -10.0 CampWrl n CWH .54 1.7 ... 47.62 26.30 1100 32.25 -27.9 Can-Fite CANF ... ... 6 2.75 1.24 11 1.44 -2.7 CdaGoose n GOOS ... ... ... 38.25 15.50 506 33.42 +5.9 CIBC g CM 5.32f ... 10 100.01 77.20 414 88.28 -9.4 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1754 73.13 -11.4 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2107 31.47 -11.9 CP Rwy g CP 1.87 ... ... 188.80 144.77 341 176.50 -3.4 CannaeHl n CNNE ... ... ...dd 19.58 16.16 862 18.86 +10.7 Canon CAJ ... ... ... 40.67 30.79 441 36.45 -2.5 CantelMed CMD .14e .1 72 123.60 69.21 333 111.41 +8.3 CapOne COF 1.60 1.7 28 106.50 76.05 2919 95.82 -3.8 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 13 25.93 -1.0 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 15 26.43 -1.5 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 27 26.58 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 65 25.30 CpOne pf H COFpH ... ... ... 27.19 25.12 20 25.99 -3.5 CapOne pfG COFpG ... ... ... 25.55 22.95 34 24.74 -1.2 CapSenL CSU ... ... ...dd 16.72 10.35 362 10.75 -20.3 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 1141 8.65 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.61 50 24.94 -1.6 CarboCer CRR ... ... ...dd 13.11 5.83 485 7.25 -28.8 CardnlHlth CAH 1.85 3.0 15 82.80 54.66 2239 62.68 +2.3 Care.com CRCM ... ... ...cc 20.88 11.26 775 16.27 -9.8 Carlisle CSL 1.48 1.4 18 119.21 92.09 400 104.41 -8.1 CarMax KMX ... ... 17 77.64 54.29 2181 61.94 -3.4 Carnival CCL 1.80 2.7 16 72.70 57.39 3709 65.58 -1.2 CarnUK CUK 1.80f 2.7 ... 72.29 56.79 208 65.50 -1.2 CarpTech CRS .72 1.6 34 54.61 34.24 433 44.12 -13.5 CarrSrv CSV .30f 1.1 24 28.96 23.15 90 27.66 +7.6 Cars.cm CARS ... ... ... 32.28 20.94 719 28.33 -1.8 Carters CRI 1.80f 1.7 17 129.00 79.76 650 104.10 -11.4 Carvana A n CVNA ... ... ... 24.89 8.14 329 22.93 +19.9 CastleBr ROX ... ... ...dd 2.22 .98 394 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 250 3.65 -2.7 Catalent CTLT ... ... 71 47.87 27.48 717 41.06 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 473 12.47 -5.0 Caterpillar CAT 3.12 2.1 26 173.19 91.00 4209 147.38 -6.5 CatoCp CATO 1.32 9.0 16 23.30 10.76 441 14.74 -7.4 CedarF FUN 3.56 5.6 17 72.56 59.66 87 63.88 -1.7 CedarRlty CDR .20 5.1 10 6.29 3.62 826 3.94 -35.2tCedarR pfB CDRpB 1.81 7.9 ... 26.06 22.88 9 22.88 -9.5 CedrRT pfC CDRpC 1.63 7.8 ... 25.39 20.45 10 20.86 -16.7 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 58 1.41 -25.4 Celadon CGI .08 2.2 19 8.53 1.30 350 3.70 -42.2 Celanese CE 1.84 1.8 13 114.00 83.34 1437 100.21 -6.4 Celestic g CLS ... ... 8 14.74 9.79 551 10.35 -1.2 Cellcom CEL ... ... 8 10.66 6.87 7 7.13 -30.1 Cementos CPAC .50e 4.2 ... 13.49 10.02 1 12.00 -3.2 Cemex CX .29t ... ... 10.37 6.45 6386 6.62 -11.7 Cemig pf CIG .08e 3.1 ... 3.29 1.89 4250 2.58 +25.2 Cemig CIG/C .08e 3.6 ... 3.75 1.81 2.22 +19.9 CenovusE CVE .20 ... 6 11.52 6.76 3246 8.54 -6.5 Centene s CNC ... ... 20 112.42 69.20 2098 106.87 +5.9 CC MLPInf CEN 1.25 14.8 ...q 12.93 8.12 134 8.47 -15.0 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 6024 27.40 -3.4 CentElBr B EBR/B ... ... ... 9.06 4.60 15 7.14 +5.2 CentElecBr EBR ... ... ... 7.86 3.49 639 6.35 +11.4 CnEurRusT CEE .56e 2.2 ...q 28.32 20.75 3 25.63 +5.1 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 193 28.46 -4.6 CentSecur CET 1.78e .8 ...q 29.00 23.69 12 26.66 -2.7 CentrusEn LEU ... ... ...dd 6.45 3.30 12 3.55 -11.5 CentCmtys CCS ... ... 15 36.00 21.90 444 29.95 -3.7 CntryLink CTL 2.16 13.1 7 27.61 13.16 11390 16.43 -1.5 Cervecer CCU .35e 1.2 ... 30.35 25.03 115 29.41 -.6 ChannAdv ECOM ... ... ...dd 12.65 8.30 83 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.44 282 106.74 -2.5 ChaseCorp CCF .80f .7 26 129.55 83.35 63 116.45 -3.4 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 431 19.15 -15.9 CheetahM CMCM ... ... ... 18.18 7.54 3751 13.37 +10.7 Chegg CHGG ... ... ...dd 23.22 8.04 5252 20.66 +26.6 Chemed CHE 1.12 .4 47 285.79 178.44 98 272.86 +12.3 Chemours n CC .68f 1.4 12 58.08 34.70 3792 48.71 -2.7 CheniereEn LNG ... ... ...dd 60.22 40.36 2757 53.45 -.7 ChenEnLP CQP 2.00f 6.9 ...dd 33.47 26.41 351 29.10 -1.8 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 85 27.61 -.3 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 207 17.54 -2.5 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 16 24.98 -3.2 ChesEng CHK ... ... 5 6.59 2.53 22387 3.02 -23.7 ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 2 49.26 -.9 ChesGranW CHKR .32e 25.2 1 2.85 1.20 105 1.25 -32.4 ChespkLdg CHSP 1.60 5.8 29 29.36 22.55 649 27.81 +2.7 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 181 70.35 -10.4 Chevron CVX 4.48f 3.9 51 133.88 102.55 6622 114.04 -8.9 ChicB&I CBI .28 1.9 ...dd 31.69 9.55 5748 14.40 -10.8 ChiRivet CVR .84f 2.7 18 41.90 26.50 0 31.19 -1.9 Chicos CHS .33 3.7 13 14.43 6.96 2149 9.04 +2.5 Chimera rs CIM 2.00 11.5 8 20.90 15.77 1379 17.41 -5.8 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 15 25.38 -1.7 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 14 25.48 -1.2 ChiCBlood CO ... ... 35 14.95 6.17 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 10 8.17 -11.9 ChinaEAir CEA ... ... ... 45.33 24.44 11 36.80 +1.8 ChinaFd CHN .55e 2.5 ...q 24.76 16.60 9 22.14 +2.3 ChinaGreen CGA .10e 7.9 2 2.11 1.19 53 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.76 564 13.99 -10.4 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 1662 45.75 -9.5 ChiNBorun BORN ... ... 2 1.74 1.12 30 1.34 +6.7 ChOnlEd n COE ... ... ... 22.36 9.25 37 9.72 -22.2 ChinaPet SNP 3.73e 4.2 ... 89.68 69.60 212 88.48 +20.6 ChinaPhH CPHI ... ... ...dd 1.45 .14 118 .32 +80.1 ChinRap n XRF ... ... ... 12.86 4.40 92 4.98 -12.9 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 63 52.63 +1.6 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 130 44.48 -6.3 ChinaUni CHU ... ... ... 16.55 11.87 715 12.83 -5.2 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.3 7 27.98 16.16 46 21.17 -11.8 ChinZenix ZX ... ... ...dd 2.31 .86 136 1.10 -9.6 Chipotle CMG ... ... ...cc 499.00 247.52 532 323.11 +11.8 ChoiceHtls CHH .86 1.1 39 85.35 59.60 222 80.15 +3.3 ChrisBnk CBK ... ... ...dd 1.55 .95 171 1.07 -15.7 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1665 136.77 -6.4sChungTel CHT 1.29e 3.3 ... 38.59 33.00 336 38.86 +9.7 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1858 50.36 +.4 CienaCorp CIEN ... ... ...dd 27.98 19.40 1948 25.90 +23.7 Cigna CI .04 ... 16 227.13 146.70 2732 167.74 -17.4 Cimarex XEC .64f .7 20 130.16 89.49 1824 93.50 -23.4 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 48.92 -4.1 CinciBell rs CBB ... ... 60 22.20 13.30 368 13.85 -33.6 Cinemark CNK 1.28f 3.4 17 44.74 32.03 907 37.67 +8.2 CinerRes CINR 2.27 8.1 14 29.75 22.61 4 27.88 +11.0 Circor CIR .15 .4 25 68.76 40.58 144 42.66 -12.4 Cision CISN ... ... 61 13.68 9.90 363 11.57 -2.5 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.10 +6.2 CitCHF Dl n UCHF ... ... ... 32.08 26.21 27.90 +5.1 Citi GBP n DGBP ... ... ... 21.62 19.08 0 20.26 -5.0 CitEUR Dl n UEUR ... ... ... 31.62 26.61 0 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 20.91 -8.8 Citi AUD n DAUD ... ... ... 23.28 18.62 23.28 +16.4 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 0 19.38 -15.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 31.24 +6.9 Citi CHF n DCHF ... ... ... 23.58 19.08 21.68 -8.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 83 27.19 -1.1 CgpVelLCrd UWT ... ... ... 32.96 10.01 1850 30.31 +23.7 CgpVelICrd DWT ... ... ... 44.68 9.74 4145 10.15 -27.8 Citigroup C 1.28 1.9 13 80.70 57.55 22594 67.50 -9.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 35 25.42 -.2 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 98 28.56 -1.0 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 268 28.03 -1.8 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 94 26.29 -2.4 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 58 26.26 -1.1 CitizFincl CFG .52 1.2 18 48.23 31.51 6662 41.98 CitizInc CIA ... ... ...cc 8.87 5.86 74 7.32 -.4 CityOffce g CIO .94 ... 44 13.93 10.03 283 11.56 -11.1 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 12 23.80 -5.5 Civeo CVEO ... ... ...dd 4.17 1.57 643 3.77 +38.1 CivitasSolu CIVI ... ... 29 19.90 11.15 544 15.40 -9.9 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 15.30 -8.1 CleanHarb CLH ... ... ...cc 61.62 46.62 387 48.81 -9.9 ClearChan CCO ... ... ...dd 6.25 3.35 138 4.90 +6.5 ClrBrEnTR CTR 1.35e 13.7 ...q 13.90 9.50 97 9.84 -15.3 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.29 -.3 ClrbrgMLP CBA .80m 11.7 ...q 10.05 6.53 294 6.81 -17.8 ClearEnFd CEM 1.76f 14.0 ...q 17.36 12.10 325 12.59 -17.6 ClrbEOpFd EMO 1.47e 15.0 ...q 13.87 9.56 100 9.82 -16.8 ClearwPpr CLW ... ... 18 57.40 33.80 215 39.10 -13.9 ClevCliffs CLF ... ... 5 9.15 5.56 10543 6.95 -3.6 ClipRlty n CLPR .38 ... ... 13.37 7.64 32 8.47 -15.2 Clorox CLX 3.84f 2.9 22 150.40 123.64 1892 133.11 -10.5tCloudPeak CLD ... ... ...dd 5.70 2.78 2714 2.91 -34.6 Cloudera n CLDR ... ... ... 23.35 14.50 1439 21.58 +30.6 CloughGA GLV 1.44 11.5 ...q 14.39 12.39 21 12.47 -6.5 CloughGEq GLQ 1.38 10.5 ...q 14.39 12.30 53 13.15 -1.6 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.14 373 10.70 -1.7 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 29 66.43 -4.6 CocaCola KO 1.56f 3.6 80 48.62 42.19 10429 43.43 -5.3 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1512 41.66 +4.5 Coeur CDE ... ... ...cc 10.24 6.71 2459 8.00 +6.7 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.3 ... 11.99 7.50 0 10.93 +36.3 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 36 12.32 -7.4 CohStGlbI INB 1.12 12.3 ...q 10.44 9.06 76 9.14 -7.5 Cohen&Str CNS 1.12 2.8 21 47.83 36.29 170 40.66 -14.0 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 204 21.41 -10.8 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 117 25.52 -2.1 C&SIncEgy MIE 1.32 14.5 ...q 11.60 8.86 83 9.08 -11.4 CohStQIR RQI .96 8.1 ...q 13.19 10.55 298 11.85 -6.3 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 95 18.69 -12.1 CohStSelPf PSF 2.06 7.9 ...q 29.16 25.57 35 26.03 -7.8 CohenStTR RFI .96 8.1 ...q 13.03 11.50 74 11.85 -7.2 Colfax CFX ... ... 25 43.29 30.74 594 31.90 -19.5 ColgPalm CL 1.68f 2.3 25 77.91 67.86 4627 71.68 -5.0 ColNthSC n CLNC ... ... ... 21.20 18.16 337 18.95 -7.7 ColNrthS n CLNS ... ... ... 14.74 5.28 12769 5.62 -50.7 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 46 24.76 -2.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 8 24.97 -2.3 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 40 25.05 -5.7 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.25 -7.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 25 22.99 -6.4 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 15 22.96 -8.8 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 19 22.75 -9.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.11 -3.5 Col SusInt n ESGN ... ... ... 32.31 27.17 29.42 -3.7 Col SusUS n ESGS ... ... ... 32.51 28.50 29.07 -1.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.00 1 19.50 +5.8 ColEmxChi XCEM ... ... ...q 30.22 25.00 0 28.54 +3.1 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 0 16.01 +.8 Col EMCns ECON .10e .4 ...q 29.87 24.80 263 26.48 -5.9 Col IndiaC INCO .03e .1 ...q 51.06 38.46 12 46.28 -6.7 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 17 14.13 -10.9 Col IndSC SCIN .17e .9 ...q 25.98 17.79 4 19.82 -15.4 ColumbPT CXP .80 3.9 12 23.31 19.55 467 20.46 -10.8 ColSelTec STK .92a 4.2 ...q 24.58 20.09 81 21.95 -1.3 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 1 52.00 -17.3 Comerica CMA 1.20f 1.3 20 102.66 64.04 1597 95.93 +10.5 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 157 41.25 -5.5 ComndSec MOC ... ... ...dd 3.43 2.41 33 3.05 -.5 CmclMtls CMC .48 2.3 42 26.72 17.05 2305 20.46 -4.0 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 194 53.56 -.4 CmtyHlt CYH ... ... ...dd 10.51 3.85 4613 3.96 -7.0 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 97 25.74 -8.4 CBD-Pao CBD .08e .4 ... 25.90 18.26 240 20.20 -14.3 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.95 141 16.40 -3.2 ComDivH pf CODIpA 1.81 8.0 ... 25.75 22.45 11 22.68 -8.0 CompssMn CMP 2.88 4.8 21 76.65 56.50 470 60.30 -16.5 Compx CIX .20 1.4 14 16.63 12.30 11 13.80 +3.8 ComstkM rs LODE ... ... ... 1.34 .21 741 .25 -35.9 ComstkRs rs CRK ... ... ...dd 10.72 4.01 230 7.31 -13.6 ConAgra CAG .85 2.3 16 41.04 32.16 2572 36.88 -2.1 ConchoRes CXO ... ... 23 162.91 106.73 6113 150.33 +.1 ConcdMed CCM ... ... 29 4.76 2.46 0 2.86 -14.1 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 21 10.00 +.5 Conduent n CNDT ... ... ... 20.32 14.95 2718 18.64 +15.3 ConocoPhil COP 1.14f 1.9 47 61.31 42.27 8468 59.29 +8.0 ConEd ED 2.86f 3.7 16 89.70 73.73 1745 77.94 -8.3 CnsTom CTO .20f .3 8 67.97 50.51 8 62.85 -1.0 ConstellA STZ 2.08 .9 25 231.83 160.53 4302 227.92 -.3sConstellB STZ/B 1.12 .5 27 230.01 162.28 0 229.65 +.9 Constellm CSTM ... ... ... 14.10 5.35 1228 10.85 -2.7 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 102.23 -1.7 ContainStr TCS ... ... 9 6.37 3.53 966 5.44 +14.8 Contango MCF ... ... ...dd 8.19 2.22 146 3.55 -24.6 ContlBldg CBPX ... ... 20 31.00 21.00 488 28.55 +1.4 ContMatls CUO ... ... 23 25.50 16.80 19.70 +3.7 ContlRescs CLR ... ... ...cc 59.90 29.08 2103 58.95 +11.3 Cnvrgys CVG .40 1.8 15 26.66 20.60 634 22.62 -3.7 CooperCo COO .06 ... 26 260.26 194.29 384 228.81 +5.0 CooperTire CTB .42 1.4 16 44.50 28.20 1106 29.30 -17.1 CooperStd CPS ... ... 13 135.00 95.33 123 122.81 +.3 CopaHold CPA 3.48f 2.7 15 141.34 107.90 331 128.63 -4.1 Copel ELP .26e 3.3 ... 10.44 6.70 311 7.86 +3.0 CoreLabs CLB 2.20 2.0 60 121.39 86.55 425 108.22 -1.2 CoreMold CMT .05 ... 11 24.50 16.38 70 17.83 -17.8 Corecivic CXW 1.72f 8.8 11 35.10 19.02 877 19.52 -13.2 CoreLogic CLGX ... ... 21 49.30 38.49 415 45.23 -2.1 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 3 24.98 -3.0 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 100 37.54 -1.7 CoreSite COR 3.92 3.9 37 120.85 88.85 435 100.26 -12.0 Corindus n CVRS ... ... ...dd 2.25 .66 802 1.37 +35.6 CorMedix CRMD ... ... ...dd 1.64 .17 1073 .18 -63.9 CrnstTotR CRF 3.35 22.2 ...q 16.98 13.62 125 15.12 -1.1 CrnrstnStr CLM 3.40 22.3 ...q 17.21 13.10 175 15.28 -1.2 Corning GLW .72f 2.6 17 35.10 26.32 5922 27.88 -12.8 CpBT JCP JBN 1.75 14.8 ... 17.13 9.92 14 11.79 -6.2 CorpCapT n CCT .40p ... ... 19.00 14.43 3254 16.90 +5.8 CorpOffP OFC 1.10 4.3 13 36.03 24.55 935 25.83 -11.5 Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 3 30.55 -6.7 CortsJCP97 KTP 1.91 14.3 ... 18.95 11.06 12 13.35 -6.4 CortsJCP JBR 1.75 14.9 ... 17.05 9.82 1 11.75 -5.9 CortsPE KTH 2.00 6.4 ... 34.27 30.26 9 31.12 -3.8 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 1018 10.39 +7.1 Costamre CMRE .40 6.4 ... 8.18 5.45 468 6.24 +8.1 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 3 23.95 -4.3 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 5 24.83 -2.4 Costam pfD CMREpD 2.19 8.5 ... 26.89 23.03 2 25.63 -.8 Cotiviti n COTV ... ... ... 45.97 30.84 250 34.44 +6.9 Cott Cp COT .24 1.6 ...cc 17.78 11.94 771 14.72 -11.6 Coty COTY .50 2.7 ... 21.68 14.24 4766 18.30 -8.0 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 49 26.00 -1.6 CousPrp CUZ .26f 3.0 13 9.63 7.81 3231 8.68 -6.2 CovantaH CVA 1.00 6.9 ...dd 17.30 13.00 695 14.50 -14.2 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 162 92.74 +3.9 CrwfdA CRD/A .28 3.5 57 9.95 6.78 32 8.02 -5.6 CrwfdB CRD/B .20 2.4 59 12.40 7.89 21 8.22 -14.6 Credicp BAP 8.57e 3.8 ... 237.99 150.71 199 227.04 +9.5 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 127.25 -7.3 CS FILgCG FLGE ... ... ...q 264.50 154.83 49 232.90 +2.1 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 156 3.19 -3.6 CS InvBr n DBRT ... ... ... 85.47 42.67 45.09 -10.0 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 20 26.45 -13.6 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 0 38.83 +10.3 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.33 -2.4 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.3 ... 19.98 13.28 2282 16.79 -5.9 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 174 2.66 -6.3 CrescPtE g CPG .12 1.8 38 11.40 6.40 1845 6.80 -10.8 CrestEq rs CEQP 2.40 9.4 ...dd 29.25 20.00 441 25.60 -.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.2 40 29.80 20.05 79 20.56 -13.4 CrosTim CRT 1.02e 7.0 14 16.60 14.09 13 14.60 -.6 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 93.14 3418 109.61 -1.3 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1117.93 -1.3 CrownHold CCK ... ... 19 62.27 48.27 893 50.75 -9.8 Cryolife CRY .12 .6 48 24.00 14.03 133 20.05 +4.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 35

CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1632 28.20 -2.5 Cubic CUB .27 .4 ...dd 66.20 39.58 213 63.60 +7.9 CullenFr CFR 2.28 2.1 19 111.10 81.09 383 106.07 +12.1 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 2 24.91 -.8 Culp Inc CULP .36f 1.2 15 34.05 26.15 27 30.55 -8.8 Cummins CMI 4.32 2.7 45 194.18 143.83 1496 162.09 -8.2 CurEuro FXE ... ... ...q 120.65 102.55 112 118.33 +2.4 CurAstla FXA .62 .8 ...q 81.36 73.37 12 76.89 -1.5 CurBrit FXB ... ... ...q 139.08 120.57 15 136.29 +3.9 CurrCda FXC .03e ... ...q 81.49 71.70 93 76.55 -2.5 CurrChina FXCH ... ... ... 78.35 70.74 78.16 +4.3 CurJpn FXY ... ... ...q 91.62 83.92 185 90.11 +5.8 CurSwed FXS ... ... ...q 121.32 106.08 3 113.39 -2.4 CurSwiss FXF ... ... ...q 102.27 94.12 13 98.40 +1.6 CurShSinga FXSG ... ... ...q 75.87 69.68 1 75.03 +2.3 CurtisWrt CW .60 .4 28 140.07 82.77 167 135.07 +10.8 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.67 -16.5 CushTRet rs SRV 1.08 10.4 ...q 14.50 10.00 37 10.41 -12.8 CushngRen SZC 1.64 10.4 ...q 21.30 15.39 257 15.73 -22.5 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 6 8.72 -6.8 CustomBcp CUBI ... ... 10 33.85 24.75 311 29.15 +12.2 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 26.43 -.5 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.66 CustBc pfE CUBIpE ... ... ... 27.21 25.35 0 26.71 +.6 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 4 25.55 -2.5 CynergT n CTEK ... ... ... 5.45 2.70 27 4.98 +23.0 CypressEn CELP .84 15.0 31 9.27 5.50 10 5.59 -6.8D -DCP Mid DCP 3.12 8.9 49 42.79 29.70 701 35.12 -3.3 DCT IndlTr DCT 1.44f 2.6 27 61.53 47.85 496 56.34 -4.2 DDR Corp DDR .76 10.4 18 13.00 6.76 6391 7.33 -18.2 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.95 6 23.11 -8.0tDDR pfK DDRpK 1.56 7.0 ... 25.98 22.20 4 22.19 -13.6 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 6 23.81 -9.5 DGSE DGSE ... ... ...dd 1.74 .75 118 .83 -10.8 DHI Grp DHX ... ... 5 4.70 1.50 1875 1.60 -15.8 DHT Hldgs DHT .20e 5.9 26 4.95 3.27 1014 3.40 -5.3 DNP Selct DNP .78 7.6 ...q 11.57 9.71 235 10.28 -4.8 DR Horton DHI .50 1.1 17 53.32 31.98 3396 43.84 -14.2 Drdgold DRD .03e 1.1 ... 5.23 2.65 104 2.73 -16.3 DST Sys s DST .72 .9 26 84.48 50.22 989 83.65 +34.8sDSW Inc DSW 1.00f 4.5 17 22.77 15.14 1590 22.46 +4.9 DTE DTE 3.53f 3.4 19 116.74 97.66 592 104.40 -4.6 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 4 24.43 -2.7 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 34 24.67 -3.1 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 43 24.14 -6.1 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 4 26.15 -2.3 DTE En un DTV ... ... ... 58.42 48.68 2 52.09 -3.5 DTF TxF DTF .84 6.3 ...q 15.26 13.05 14 13.31 -5.3 DXC Tch n DXC .72 .7 ... 107.85 67.76 3899 100.53 +5.9 DanaInc DAN .24 .9 14 35.27 17.53 2200 25.76 -19.5 Danaher DHR .64f .7 24 104.82 78.97 2270 97.91 +5.5tDanaos DAC ... ... 1 3.20 1.25 63 1.25 -13.8 DaqoNEn DQ ... ... 6 72.50 18.01 262 48.95 -17.6 Darden DRI 2.52 3.0 18 100.11 76.27 1318 85.25 -11.2 DarlingIng DAR ... ... 22 19.50 14.15 928 17.30 -4.6 DaVita Inc DVA ... ... 16 80.71 52.51 1682 65.94 -8.7 Daxor DXR .15 1.6 ... 21.66 3.40 110 9.58 +109.5 DeanFoods DF .36 4.2 11 20.10 8.18 2353 8.62 -25.4 DeckrsOut DECK ... ... ...cc 98.92 55.30 706 90.03 +12.2 Deere DE 2.40 1.5 36 175.26 107.04 3525 155.32 -.8 DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 59 11.56 -4.7 DelaCO VCF .72 5.0 ...q 16.50 14.13 3 14.39 -7.3 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 23 10.55 -1.7 DelaNatl VFL .72 5.7 ...q 13.94 12.53 3 12.62 -4.8 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 18 12.63 -6.2 DelekLogis DKL 2.90f 10.2 14 35.54 26.60 51 28.35 -10.6 Delek DK .60 1.5 29 41.19 20.65 1433 40.70 +16.5 DellTch n DVMT ... ... ...dd 92.40 60.77 1441 73.21 -9.9 DelphiTc n DLPH .68p 1.4 76 60.39 45.66 1098 47.65 -9.2 DeltaAir DAL 1.22 2.2 11 60.50 43.81 5949 54.81 -2.1 DeltaAprl DLA ... ... ...cc 23.47 16.95 26 18.02 -10.8 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 52.83 -2.7 Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 52.43 -3.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 1 53.38 -1.7 DltshInt n DMRI ... ... ... 56.65 49.79 0 52.57 -.8 Deluxe DLX 1.20 1.6 14 78.87 66.43 267 74.01 -3.7 DenburyR DNR ... ... ...dd 2.89 .92 9228 2.74 +24.0 DenisnM g DNN ... ... ...dd .66 .38 186 .45 -18.2 Despg.cm n DESP ... ... ... 36.56 22.73 94 31.25 +13.7 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.67 3323 13.98 -26.5 DBDogs22 DOD ... ... ... 30.43 18.53 10 21.53 -15.7 DBWMTR WMW ... ... ... 32.46 25.88 0 28.82 -4.0 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.84 19 25.61 +.6 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 67 25.56 -2.2 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2.97 -21.8 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.57 -4.8 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 6 2.84 -.7 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.55 -.4 DBGoldDL DGP ... ... ...q 29.42 21.65 19 25.68 +2.8 DBGoldDS DZZ ... ... ...q 6.32 4.88 48 5.22 -2.6 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 97 8.78 -.8 Deut Muni KTF .84 7.5 ...q 13.72 11.08 73 11.20 -5.9 Deut StInc KST .66a 5.4 ...q 12.66 12.08 6 12.26 -1.4 Deut StMu KSM .84 7.6 ...q 13.11 10.81 63 10.99 -6.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 9 24.33 +1.0 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1350 30.71 -3.4 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.51 +12.4 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 26.85 -5.6 Deu HYBd n HYLB ... ... ... 51.56 48.68 369 49.52 -1.8 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.85 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.20 +.7 DbXR1KECo DEUS ... ... ...q 33.87 28.12 26 31.80 -.8 DeutEmCo DEMG ... ... ... 30.95 26.67 28.75 -.3 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 154 42.37 -3.9 DbXDvxEU DEEF ... ... ...q 31.76 25.68 6 29.66 -1.2 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 21.10 -4.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.94 +2.7 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 1 25.97 -2.9 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 24.01 -2.9 DbxNikk400 JPN ... ... ...q 31.67 24.97 2 29.72 +1.4 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.36 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.94 10 26.38 -2.9 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 25.09 -.1 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.15 -1.1 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.63 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 7 35.29 +1.3 DBXHrvChi CN .30e .8 ...q 42.41 28.81 5 38.49 +3.1 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 13 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 1 31.49 +.3 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 4 26.99 -2.9 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 0 29.05 +2.3 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 910 27.45 -3.4 DBXUKHdg DBUK .89e 4.5 ...q 22.22 19.98 19.98 -8.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1915 31.28 +.8 DevonE DVN .24 .8 20 45.16 28.80 6290 31.79 -23.2 ElevWat n WTRX ... ... ... 33.44 27.70 0 30.85 -2.5 Diageo DEO 3.20e 2.4 ... 147.62 113.67 718 135.42 -7.3 DiamOffsh DO .50 3.4 23 20.41 10.06 2317 14.66 -21.1 DiamRk DRH .50 4.8 14 12.11 9.87 4380 10.44 -7.5 DianaShip DSX ... ... ...dd 6.20 3.07 510 3.66 -10.1 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 3 24.51 -1.2 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 50 25.35 -1.3 DicksSptg DKS .90f 2.6 11 52.31 23.88 1620 35.05 +22.0 Diebold DBD .40 2.6 17 30.70 12.90 1868 15.40 -5.8 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1097 105.38 -7.5 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 27 25.00 -1.9 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 11 26.29 -1.4 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 23.85 -5.0 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 19 26.50 -3.7 Dillards DDS .40 .5 11 88.51 45.51 668 80.34 +33.8 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 10 25.69 -.7 DineEquity DIN 2.52m 3.8 5 79.66 36.71 281 65.58 +29.3 DiploPhm DPLO ... ... 49 27.78 14.00 1598 20.15 +.4 Dir SilMBl n SHNY ... ... ... 12.28 7.00 3 8.13 -14.6 DirBrCm n COM ... ... ... 25.28 23.23 25 24.44 -.5 DirChInt n CWEB ... ... ... 69.08 41.71 76 53.78 +5.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 23.66 -9.9 DirxAero n DFEN ... ... ... 58.00 25.75 100 49.76 +11.8 DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 31.11 -9.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 23.89 -13.3 DirxInds n DUSL ... ... ... 44.53 25.88 11 33.78 -8.0 DirxMex n MEXX ... ... ... 33.36 18.90 3 22.17 +7.7 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 1 26.26 -14.3 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 65 17.20 -25.2 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 1957 12.06 -26.9 DxGBull rs NUGT ... ... ...q 46.48 21.25 5107 24.40 -23.0 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 10436 13.56 -23.6 DirSPX Br SPDN ... ... ... 35.11 17.25 17 30.71 +.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 676 54.63 +6.5 DirSPBear s SPXS ... ... ...q 45.37 2.16 6960 29.46 -1.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 28.81 +2.0 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 1 35.55 -1.3 DxChiABear CHAD ... ... ...q 41.27 27.67 7 30.41 -2.3 DrxNGBear rs GASX ... ... ...q 47.19 18.20 9 28.24 +20.3 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 2403 12.26 +3.4 DrxRBkBull DPST ... ... ...q 95.94 43.51 17 75.20 +3.4 DirDGlBr rs DUST ... ... ...q 38.68 19.01 2666 25.75 +8.6 DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 48.34 -2.5 DxEuFnBl EUFL ... ... ... 65.95 34.04 1 43.15 -9.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 49.22 -3.9 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 2 19.26 +2.5 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 15 43.99 +1.9 DrxDlySCB LLSC .10p ... ...q 37.78 30.58 1 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 1 33.06 +2.5 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 151 57.95 +14.8 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 44 35.40 -7.0 DrxEMBll rs EDC ... ... ...q 168.70 69.91 213 127.45 +1.4 Dir MLPHi ZMLP 1.60m 11.5 ...q 19.06 13.61 14 13.96 -12.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 17 40.08 +24.1 DirTotBBr SAGG ... ... ...q 32.06 30.87 4 31.68 +1.8 DxBrzBull s BRZU ... ... ...q 65.25 20.38 368 51.24 +27.2 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1455 79.41 +2.0 DxIndiBll rs INDL ... ... ...q 120.64 68.61 39 81.90 -19.8 DxNGBll rs GASL ... ... ...q 38.68 14.60 368 17.37 -31.6 DrDevMBr DPK ... ... ...q 20.18 10.08 4 12.21 -.9 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1188 23.84 -21.4 DxREBear DRV ... ... ...q 15.62 9.81 45 13.01 +24.3 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.64 +3.6 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 7 76.85 -.4 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEnBear ERY/O ... ... ...q 15.52 6.97 10.80 +20.1 DxEMBear EDZ ... ... ...q 18.18 6.67 8.27 -8.7 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.55 25 58.63 -5.9 DxSCBear rs TZA ... ... ...q 19.56 10.28 8927 11.85 -3.4 DxFnBr rs FAZ ... ... ...q 20.71 9.71 2340 11.32 -3.2 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 20 65.03 -29.5 Dx30TBear TMV ... ... ...q 22.46 17.07 1392 19.42 +10.2 DxFnBull s FAS ... ... ...q 82.80 41.32 1832 64.28 -6.0 DxBiotBea rs LABD ... ... ...q 120.80 27.10 37.40 DxBiotBear LABD/O ... ... ...q 12.08 2.71 3.74 -18.9 DrxTcBr rs TECS ... ... ...q 67.85 23.64 31.35 DrxTcBr rs TECS/O ... ... ...q 13.57 4.73 6.27 -9.1 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 25 40.84 -1.6 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 10 13.33 -1.0 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 DxChiBear s YANG/O ... ... ...q 13.03 3.63 5.10 -14.0 Drx300Chin CHAU ... ... ...q 37.53 17.73 122 29.71 DxHcrBll s CURE ... ... ...q 63.45 32.79 172 43.05 -7.6 DxTcBull s TECL ... ... ...q 149.65 63.23 447 114.40 +2.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 17 32.67 -9.3 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1184 152.82 +10.8 Dir30TrBul s TMF ... ... ...q 23.46 17.06 447 19.53 -11.7 Dir10TrBear TYO ... ... ...q 15.70 13.12 12 14.82 +5.4 Dx10yTBull TYD ... ... ...q 47.36 39.16 4 41.26 -6.0 DxMCBull s MIDU ... ... ...q 53.91 33.40 62 43.75 -5.8 DrxREBull s DRN ... ... ...q 24.73 14.68 608 17.04 -25.4 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1208 33.94 -.2 DirxDMBull DZK ... ... ...q 100.54 53.47 1 77.71 -5.7 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3624 67.34 -4.2 DrxSPBull s SPXL ... ... ...q 54.49 30.30 7688 41.29 -6.9 DirxEnBull ERX ... ... ...q 44.29 21.37 2984 27.50 -21.3 Discover DFS 1.40 1.9 13 81.93 57.50 2655 71.93 -6.5 Disney DIS 1.68f 1.7 14 116.10 96.20 9339 100.44 -6.6 Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 110 12.56 -6.5 DrReddy RDY .29e .9 ... 42.97 29.83 191 32.69 -13.0 DocuSec rs DSS ... ... ...dd 3.16 .56 168 1.34 -25.6 DolbyLab DLB .64 1.0 83 74.29 48.00 318 63.56 +2.5 DollarGen DG 1.16f 1.2 21 105.82 65.97 2364 93.55 +.6tDomMidst DM 1.27f 8.3 11 34.85 15.25 778 15.35 -49.6 DomEngy D 3.34f 5.0 14 85.30 66.99 9174 67.43 -16.8 DomRes un DCUD ... ... ... 53.58 46.01 57 46.41 -10.2 DomRs76 n DRUA ... ... ... 25.94 23.04 63 24.24 -5.2 Dominos DPZ 2.20f .9 39 236.00 166.74 964 233.56 +23.6 Domtar g UFS 1.74f 4.1 16 52.58 35.47 915 42.54 -14.1 Donaldson DCI .72 1.6 25 52.20 42.59 529 45.05 -8.0 DonlleyRR rs RRD .56 6.4 10 15.04 6.51 1017 8.73 -6.1 DonnlyFn n DFIN ... ... ... 24.00 16.50 397 17.17 -11.9 DorianLPG LPG ... ... ...dd 10.85 6.20 204 7.49 -8.9 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 313 20.08 -.5 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 157 21.59 -2.7 DougDyn PLOW .96 2.2 32 47.40 28.55 98 43.35 +14.7 DEmmett DEI 1.00 2.7 24 41.59 34.72 585 36.76 -10.5 Dover DOV 1.88 1.9 25 109.06 76.47 1578 98.22 -2.7 DoverDG DDE ... ... ...dd 1.79 .92 10 1.33 +30.4 DoverMot DVD .08f 3.8 10 2.45 1.80 10 2.10 +7.7 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 12034 63.71 -10.5 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1418 118.38 +22.0 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 11 9.33 -.7 DryHYSt DHF .35 10.9 ...q 3.60 3.14 271 3.19 -4.5 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 80 12.29 -5.5 DryfMu DMF .54 6.7 ...q 10.00 7.93 99 8.08 -9.1 DryStrt LEO .52 6.7 ...q 9.18 7.53 174 7.71 -10.8 DrySM DSM .50 6.5 ...q 8.85 7.43 108 7.61 -11.0 Dril-Quip DRQ ... ... ...dd 56.55 35.85 348 44.80 -6.1 DriveShack DS .48 10.0 13 6.49 2.41 1105 4.78 -13.6 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 3 25.54 -.7 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 3 25.25 +.5 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 3 24.86 -2.3 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 2 86.05 -6.9 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.60 -5.3 Ducomun DCO ... ... 17 35.58 25.06 160 30.38 +6.8 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 206 13.97 -10.0 DufPUC DUC .60 7.0 ...q 9.38 8.40 61 8.58 -3.1 DukeEngy DUK 3.56 4.6 17 91.78 72.93 3962 77.47 -7.9 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 16 25.44 +.4 DukeRlty DRE .80 3.0 21 30.14 24.30 2959 26.48 -2.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 722 117.00 -1.2 Dycom DY ... ... 22 123.99 73.95 443 107.63 -3.4 Dynagas DLNG 1.69 16.9 ... 17.93 9.80 162 10.00 -7.9 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 5 26.48 +1.8 Dynegy DYN ... ... 9 13.92 5.84 2981 13.52 +14.1 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 10.9 15 7.41 6.02 1096 6.63 -5.4 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 7 25.32 -.7 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 18 24.05 -2.9E -ETracBDC BDCS 1.84e 9.3 ...q 23.96 18.72 8 19.79 -4.7 ETrMLPSht MLPS ... ... ...q 15.50 10.92 13.88 +12.2 ETrAlerNG MLPG 1.86e 9.0 ...q 27.42 19.96 0 20.70 -14.0 E-TrAlerInf MLPI 1.88e 8.9 ...q 29.65 20.31 1150 21.13 -12.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.01 -.1 ETrAlerian AMU 1.45e 9.6 ...q 20.85 14.59 194 15.08 -12.9 E-TrFood FUD ... ... ...q 19.82 17.55 1 18.02 +.1 E-TrcEngy UBN ... ... ...q 8.44 5.67 7.90 +1.5 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 17.07 +.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.9 ...q 21.80 13.13 91 14.72 -10.5 E-TrcCmci UCI ... ... ...q 16.00 11.97 3 15.40 +.1 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.70 -.3 E-TrcSilv USV ... ... ...q 23.68 19.91 21.02 -3.4 E-TrcGld UBG ... ... ...q 35.00 31.00 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.34 -7.3tECA MTrI ECT .33e 18.8 4 2.55 1.85 166 1.74 -19.3 EG 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 ... ... ... 29.30 17.76 213 19.37 -13.2 EMCOR EME .32 .4 23 85.08 60.30 361 77.93 -4.7 EMX Roy g EMX ... ... ... 1.04 .67 69 .88 +5.9 ENI E 1.29e 3.7 ...dd 37.48 29.44 143 35.33 +6.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3393 105.27 -2.4tEP Energy EPE ... ... ...dd 5.27 1.27 576 1.34 -43.2 EPAM Sys EPAM ... ... ...cc 125.88 73.49 353 114.52 +6.6 EPR Prop EPR 3.84 6.9 15 76.90 51.87 769 55.40 -15.4 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 17 24.31 -9.7 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.65 20 34.86 -5.4tEPR Pr pfG EPRpG 1.44 6.4 ... 25.23 22.40 20 22.56 -9.9 EQT Corp EQT .12 .3 ...dd 67.84 43.70 3146 47.51 -16.5 EQT GP n EQGP .81e 3.5 12 31.77 21.05 115 23.08 -14.2 EQT Mid EQM 4.10f 6.9 11 79.93 55.40 329 59.03 -19.2 ETF SITRis RISE ... ... ...q 24.71 22.59 10 24.43 +2.8 ETF JrSil SILJ ... ... ...q 14.02 9.79 35 10.61 -6.6 ETF Cyber HACK ... ... ...q 36.39 28.38 220 34.27 +8.3 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 40 36.33 +4.1 ETF M AlH MJ ... ... ... 39.72 27.71 272 29.52 +.9 ETF M Vid GAMR ... ... ... 51.93 33.53 14 48.58 +1.4 ETF Drone IFLY ... ... ... 38.00 34.25 4 34.66 -7.3 ETF AIPw n AIEQ ... ... ... 28.00 24.03 22 26.06 +.7 ETF MgT ef WSKY ... ... ... 35.50 31.34 4 32.81 -4.1 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 11 32.17 +1.7 ETF Clim ETHO ... ... ...q 37.25 28.83 0 34.30 +.9 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 1 43.46 +1.5 ChngFnDvr CHGX ... ... ... 20.37 18.12 0 18.70 -.2 ETF EmM n EEMD ... ... ... 28.41 24.66 0 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 12 25.97 -.7 ETF AptF n FTVA ... ... ... 30.36 24.74 0 26.63 -1.9 ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.18 -2.6 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.37 -7.1 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 0 26.26 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 3 15.56 -2.1 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.35 -3.3 ETFDeepV DVP .66e 2.0 ...q 36.90 26.41 2 33.83 +3.1 GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.71 -2.3 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.48 -1.0 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.78 -1.3 PremisCap TCTL ... ... ... 31.57 26.72 5 29.35 -2.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 1 31.74 +4.7 EtfAlphacln ALFI ... ... ...q 26.95 21.14 0 25.02 +.3 EtfUSGblJ JETS ... ... ...q 34.75 27.50 7 32.19 -1.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 9 31.28 -6.3 EtfInfcMLP AMZA 2.08 30.4 ...q 11.24 6.55 875 6.84 -20.6 ETF BioPr n BBP ... ... ... 45.18 37.33 2 41.28 +1.8 ETF ClinT n BBC ... ... ... 36.25 25.88 18 32.79 +15.3 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.22 -3.3 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 25 24.77 -1.8 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.24 +.2 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 2 24.72 -3.0 ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 64.28 -1.1 ETFS Com BCI ... ... ... 25.79 18.58 24 24.34 -.6 ETFS Comd BCD ... ... ... 27.00 23.25 25.99 +.9 ETFS EnCm BEF ... ... ... 26.79 22.55 26.32 +3.7 ETFSGold SGOL ... ... ...q 132.10 117.19 30 128.31 +1.7 ETF Pall PALL ... ... ...q 107.47 71.96 45 90.53 -10.9 ETF Plat PPLT ... ... ...q 97.94 83.35 24 88.65 +.2 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.64 -3.8 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 35 15.03 -9.4 EagleMat EXP .40 .4 25 122.49 86.51 464 103.05 -9.0 EaglePtCr ECC .80 4.4 ... 22.11 17.28 75 18.14 -3.6 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 0 25.69 -.6 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 1 25.26 +.4 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 3 25.99 -1.2 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.15 -1.0 Earthstone ESTE ... ... ...dd 15.00 7.85 142 10.12 -4.8 EastGvP n DEA 1.04 5.1 30 22.32 19.03 416 20.40 -4.4 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 73.13 228 82.66 -6.5 EastChem EMN 2.24 2.1 14 112.45 76.11 1194 105.58 +14.0 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 796 5.35 +72.6 Eaton ETN 2.64f 3.3 18 89.85 69.82 2895 79.91 +1.1 EatVn 22 n EFL ... ... ... 10.09 9.08 433 9.32 +.9 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 28 9.88 -1.2 EV CAMu EVM .68 6.7 ...q 12.89 10.19 133 10.26 -10.8 EVCAMu2 EIA .62 5.8 ...q 13.00 10.58 14 10.69 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 57 11.37 -6.5 EatnVan EV 1.24f 2.2 22 60.95 42.20 363 55.67 -1.3 EV EnEq EOI 1.04 7.4 ...q 15.15 12.89 84 13.96 -3.8 EV EEq2 EOS 1.05 6.7 ...q 16.85 13.44 122 15.76 +3.5 EV FltRt EFT .91 6.1 ...q 15.33 14.03 148 14.95 +4.3 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 137 16.70 +2.4 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 265 13.02 -4.6 EV MAMu MAB .65 5.2 ...q 16.00 12.49 3 12.60 -4.6 EVMAMu MMV .69 5.5 ...q 14.21 12.36 1 12.44 -5.1 EV MIMu MIW .71 5.5 ...q 14.39 12.69 0 13.00 -3.4 EVMIMu EMI .71 5.8 ...q 14.52 12.10 2 12.24 -4.6 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 150 11.82 -5.5 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 27 11.67 -5.2 EVMunTT ETX .85 4.5 ...q 21.20 18.82 43 18.95 -8.5 EV MuIT EVN .85 7.3 ...q 13.18 11.39 129 11.71 -5.6 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.58 48 20.67 -8.3 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 9 11.72 -5.7 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 13 11.17 -4.9 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 1 10.72 -7.3 EV NYMu ENX .72 6.2 ...q 13.34 11.12 89 11.50 -6.7 EVNYMu EVY .74 6.1 ...q 13.56 12.01 6 12.11 -4.7 EV OHMu EIO .70 6.0 ...q 14.70 11.59 3 11.67 -8.1 EVOHMu EVO .73 5.9 ...q 14.11 12.10 5 12.44 -4.5 EV PAMu EIP .77 6.6 ...q 13.51 11.62 6 11.72 -5.8 EVPAMu EVP .73 6.3 ...q 12.66 11.48 4 11.51 -5.6 EVRiskMgd ETJ 1.12 12.4 ...q 9.92 8.74 260 8.99 -6.6 EV SrFlt EFR .95 6.4 ...q 15.21 14.01 132 14.78 +2.4 EV SrInc EVF .42 6.2 ...q 6.90 6.31 352 6.81 +4.4 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 30 13.64 -4.9 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 32 9.60 -6.3 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 126 21.90 -5.9 EV TxAG ETG 1.23 7.4 ...q 18.45 15.39 101 16.71 -3.6 EV TxAOp ETO 2.16 8.6 ...q 26.83 22.34 64 25.01 -1.5 EV TxDiver ETY 1.01 8.7 ...q 12.57 10.17 344 11.57 -5.1 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 780 9.12 -2.8 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 152 15.59 -6.8 EVTxGBW ETW 1.17 10.1 ...q 12.74 10.83 255 11.55 -3.1 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 322 14.89 -3.1 EclipseRs ECR ... ... 21 3.10 1.25 1017 1.44 -40.0 Ecolab ECL 1.64 1.2 29 140.50 124.42 1319 137.07 +2.2 Ecopetrol EC .16e .8 ... 20.55 8.60 1231 19.33 +32.1 Edenor EDN ... ... ... 63.29 28.88 10 57.53 +15.8 Edgewell EPC ... ... 12 78.04 46.04 951 48.82 -17.8 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2719 63.66 +.7 EducRltTr EDR 1.56 4.8 25 41.79 30.07 418 32.75 -6.2 EdwLfSci s EW ... ... 43 143.22 92.44 1485 139.52 +23.8 eHiCarSvc EHIC ... ... ... 12.81 8.89 67 12.45 +7.6 8x8 Inc EGHT ... ... ...dd 20.25 10.30 467 18.65 +32.3 ElPasoEl EE 1.34 2.6 22 61.15 48.05 304 51.00 -7.9 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 47.25 -3.1 EldorGld g EGO .02e ... 8 3.78 .80 9676 .84 -41.3 Electrmed ELMD ... ... 21 7.96 4.12 0 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 91 7.08 -6.0 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3424 77.37 -8.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 16 23.39 -1.5 Elkh LoVl n LVHB ... ... ... 34.44 29.47 13 31.81 -1.8 ElkFdCm ef RCOM ... ... ... 30.34 22.87 1 28.30 +.7 EllieMae ELLI ... ... 63 114.95 79.71 314 91.94 +2.8 EllingtnF EFC 1.76 11.9 11 17.00 14.12 38 14.81 +2.1 EllingtRM EARN 1.48 13.5 8 15.74 10.23 176 10.96 -9.0 Ellomay ELLO ... ... ... 11.09 7.52 8.87 -1.4 EllswthFd ECF .80e 8.7 ...q 9.88 8.58 27 9.15 -2.8 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 24.38 -3.0 eMagin EMAN ... ... ...dd 3.00 1.23 80 1.45 -12.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 25.50 -3.8 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 7 29.24 -.1 Embraer ERJ .13e .5 ... 28.55 17.58 925 26.00 +8.7 EmerExp n EEX .28 1.4 ... 24.56 18.19 132 19.48 -4.2 EmergeES EMES 2.68m ... ...dd 15.05 5.65 203 6.15 -14.5 EmergBio EBS ... ... 30 54.87 27.94 524 52.65 +13.3 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 1891 68.30 -2.0 EmerR hs MSN ... ... ...dd 1.89 1.07 72 1.46 EmpOPES ESBA .34 2.0 ... 21.74 15.17 23 16.77 -18.9 EmpOP60 OGCP .34 2.0 ... 21.50 15.28 0 16.60 -18.5 EmpOP250 FISK .34 2.0 ... 21.44 16.31 2 16.66 -18.3 EmpStRTr ESRT .34 2.0 43 21.72 16.26 614 16.79 -18.2 EmployH EIG .80f 2.0 14 50.45 36.50 148 40.45 -8.9 EElChile EOCC 1.07e 4.5 ... 29.41 21.65 1175 23.79 -11.6 EnLinkLP ENLK 1.56 11.4 ... 18.97 12.75 897 13.66 -11.1 EnableMid ENBL 1.27 9.3 15 17.25 12.89 615 13.72 -3.5 EnbrdgEM EEQ 1.40t ... ...dd 19.00 8.51 754 9.14 -31.7 EnbrdgEPt EEP 1.40 14.5 11 19.64 9.05 1448 9.64 -30.2 Enbridge ENB 2.68 ... ... 42.92 29.54 3688 31.47 -19.5 EnCana g ECA .06 .5 19 14.31 8.01 9651 11.00 -17.5 EncompHlth EHC 1.00 1.7 21 59.29 42.08 621 57.17 +15.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.73 1.94 1190 2.43 +1.7 EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 29 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 22 61.96 46.16 1841 62.86 +9.2sEnergizer n ENR 1.16 1.9 21 62.86 40.64 3455 59.58 +24.2 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 826 1.74 -3.1 EgyTrEq s ETE 1.22f 8.6 17 19.82 12.80 3189 14.21 -17.7 EngyTrfPt ETP 2.26 13.9 16 24.71 15.06 4615 16.22 -9.5 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 15 12.26 6.52 716 11.26 +15.0 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 949 11.62 +4.0 EnersAm wi ENIA/WI ... ... ... 8.16 sEnerChile ENIC .22e 3.4 ... 6.53 5.03 646 6.40 +12.7 EnerSys ENS .70 1.0 24 84.74 61.33 236 69.37 -.4 Engility EGL ... ... ...cc 35.63 21.19 164 24.40 -14.0 EnLinkLLC ENLC 1.04f 7.1 13 20.00 14.05 485 14.65 -16.8 Ennis Inc EBF .80 4.1 15 21.50 15.20 103 19.70 -5.1 EnovaIntl ENVA ... ... 17 23.65 11.15 311 22.05 +45.1 EnPro NPO .88 1.1 44 94.79 63.62 167 77.38 -17.2 ENSCO ESV .04 .9 ...dd 9.50 4.10 11881 4.39 -25.7 Enservco ENSV ... ... ... 1.20 .21 60 .91 +41.3 EnSync ESNC ... ... ... .80 .31 280 .38 -4.8 Entercom ETM .36 3.7 12 14.38 9.25 1194 9.65 -10.6 EntArk66 n EAI 1.22 5.1 ... 25.29 22.67 15 24.11 -4.1 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.25 -2.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 1 24.35 -3.5 Entergy ETR 3.56f 4.5 35 87.85 71.95 1292 78.78 -3.2 EntLA 66 ELC 1.22 5.1 ... 25.17 22.63 12 24.10 -2.9 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 9 25.00 -.4 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 23.86 -3.9 EntMS FtM EMP ... ... ... 25.49 22.55 6 24.48 -2.7 EntgyNO n ENO ... ... ... 26.99 24.25 11 25.25 -1.4 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.68 -1.2 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.37 -4.3 EntProdPt EPD 1.70f 6.9 19 29.51 23.10 3538 24.48 -7.7 Entravisn EVC .20 4.3 47 7.90 4.35 1239 4.70 -34.3 EntrResc EGI ... ... ... .69 .21 30 .37 -38.6 Envestnet ENV ... ... 47 60.28 32.13 239 57.30 +14.9 EnviroStr EVI .20e ... 80 43.10 18.85 21 39.25 -1.9 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1706 38.43 +11.2 Enviva n EVA 2.46f 9.0 ...cc 31.95 25.01 30 27.40 -.9tEnzoBio ENZ ... ... ...dd 12.04 5.38 750 5.48 -32.8 Equifax EFX 1.56 1.3 20 147.02 89.59 986 117.81 -.1 EquityCmw EQC ... ... 31 32.51 27.96 735 30.67 +.5 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 2 25.99 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 28 91.94 76.89 411 87.77 -1.4 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 5297 61.62 -3.4 EquusTR EQS ... ... 30q 3.00 2.16 6 2.38 -.8 EraGroup ERA ... ... 9 13.83 8.00 52 9.35 -13.0 ErinEn rs ERN ... ... ...dd 4.00 1.15 23 3.65 +32.7 Eros Intl EROS ... ... ...dd 16.90 6.65 381 10.90 +13.0 EscoTech ESE .32 .5 19 66.80 50.30 93 58.55 -2.8 Espey ESP 1.00 3.8 53 27.10 21.07 4 26.20 +9.3 Essent ESNT ... ... 11 50.08 34.08 620 42.56 -2.0 EssexPT ESS 7.00 2.9 28 270.04 214.03 432 240.68 -.3sEsteeLdr EL 1.52f 1.0 50 148.92 83.34 1663 149.72 +17.7 Esterline ESL ... ... 17 102.70 67.15 259 73.15 -2.1 EtfSilver SIVR ... ... ...q 18.15 14.92 122 15.94 -3.5 EthanAl ETH .76 3.3 16 33.13 22.15 170 22.95 -19.8 Etrac2xMtg MORL 3.31e 21.7 ...q 19.50 12.50 208 15.23 -13.7 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 67.88 -7.3 Etr2xHomb HOML ... ... ...q 70.00 29.91 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 9.7 ... 34.02 25.05 2 26.60 -17.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 52.57 -3.1 Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 181 15.95 -12.0 EtrcDvsHi DVHL 2.85e 15.8 ...q 23.59 17.57 4 18.06 -10.6 EtrWFxEn LMLP 1.90e 12.9 ... 19.00 13.17 27 14.73 -6.4 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 33 21.37 -18.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.15 -83.0 VelShSP46 BSWN ... ... ... 24.95 9.02 1 12.19 -31.7 UBS VlVIX LSVX ... ... ... 33.40 12.32 17.00 -44.4 Etr EnhGl FIHD ... ... ... 191.45 136.61 17 161.71 -6.0 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 165.40 -6.8 Etr SP MLP MLPZ .06p ... ... 60.47 31.68 0 32.60 -24.0 Etr MLP In MLPQ .08p ... ... 58.10 25.63 159 28.17 -25.3 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 29.41 20.87 20.87 -10.2 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.69 -5.6 Etr2xLevLg LBDC 2.89e 19.7 ...q 28.41 13.65 1 14.70 -9.8 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 7 15.22 -14.1 EtrSCHiDv SMHD 3.06e 19.0 ...q 24.18 14.27 23 16.10 -18.0 Euronav n EURN 2.41e ... ...dd 9.65 6.90 254 8.20 -11.4 EuroEqFd EEA .17e 1.8 ...q 10.88 8.21 14 9.67 -2.0 EvansBc EVBN .92f 2.0 22 47.08 35.10 12 45.25 +8.0 Evercore EVR 1.60f 1.8 20 103.05 66.80 669 87.20 -3.1 EverestRe RE 5.00 1.9 28 277.17 208.81 330 256.82 +16.1 EveriHldgs EVRI ... ... ...dd 8.99 4.66 1261 6.57 -12.9 EversrceE ES 2.02f 3.4 19 66.15 55.93 1846 58.92 -6.7 Evertec EVTC .40 2.4 14 19.53 12.60 664 16.35 +19.8 EvolentH n EVH ... ... ...dd 27.50 10.30 487 14.25 +15.9 EvolPetrol EPM .40f 5.0 17 8.70 6.35 107 8.05 +17.5 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 600 21.29 -10.2 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 42 18.40 -5.6 RxVlmxWk VMAX ... ... ... 31.03 2.69 4 23.93 +95.5 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 1 26.89 ExTTactUS HTUS ... ... ...q 29.30 24.04 28 25.94 -4.4 ETF IndExp TETF ... ... ... 21.64 15.10 5 20.56 +8.0 RxVlmxInF VMIN ... ... ... 46.55 2.37 207 2.69 -92.2 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.14 -1.6 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 154 39.47 +3.7 Exelon EXC 1.38f 3.5 11 42.67 33.30 6215 39.01 -1.0 Express EXPR ... ... 23 11.34 5.28 1518 7.16 -29.5 ExtendStay STAY .84f 4.2 48 21.28 15.63 944 19.77 +4.1 Exterran n EXTN ... ... ...cc 33.69 23.29 328 26.70 -15.1 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1180 87.36 -.1 ExxonMbl XOM 3.08 4.1 16 89.30 72.67 14881 74.61 -10.8 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 3 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 36

F -FB Finl n FBK ... ... 18 45.43 32.49 52 40.59 -3.3 FBL Fn FFG 1.84f 2.7 16 79.70 59.75 165 69.35 -.4 FCB Fin FCB ... ... 19 57.90 39.90 155 51.10 +.6 FGL Hldg n FG ... ... ... 12.25 8.65 1010 10.15 +.8 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .9 15 98.70 69.81 3012 76.57 -19.1 FNBCp PA FNB .48 3.6 17 15.00 12.02 2032 13.45 -2.7 FNB FL pfE FNBpE ... ... ... 31.65 27.64 9 28.82 -1.4 FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.38 +.5 FTFQMom MOM ... ... ...q 26.00 21.20 4 25.36 +5.5 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 24.33 -6.7 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.49 23.51 -5.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 0 29.93 -.2 FqfOEurDiv OEUR .15e ... ...q 26.90 23.03 5 24.60 -3.4 FQFO USDv OUSA .20e ... ... 33.39 28.60 44 30.51 -4.4 FS Invest FSIC .89 12.3 7 9.95 6.95 1963 7.25 -1.4 FTE Net n FTNW ... ... ... 26.25 15.02 36 19.78 +19.9 FTI Cnslt FCN ... ... 21 50.81 31.65 273 48.41 +12.7 Fabrinet FN ... ... 11 47.02 24.02 434 31.38 +9.3 FactsetR FDS 2.24 1.1 25 217.36 155.09 481 199.42 +3.5 FairIsaac FICO .08 ... 46 179.58 125.71 189 169.37 +10.6 FairmSant FMSA ... ... ...dd 7.71 2.47 1212 4.25 -18.7 FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 1985 5.14 -7.9 Farmland FPI .51 6.1 76 11.17 7.15 253 8.35 -3.8tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.94 25 24.94 -3.2 FedExCp FDX 2.00 .8 14 274.66 182.89 1923 240.11 -3.8 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 46 87.02 +11.2 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 0 81.19 +11.6 FAgMt pfA AGMpA 1.47 5.9 ... 27.19 24.75 0 24.96 -.7tFAgMt pfB AGMpB 1.72 6.6 ... 28.80 26.00 2 25.99 -1.4 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.62 26.54 -4.6 FedRlty FRT 4.00 3.4 20 138.12 106.41 464 116.11 -12.6 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 20 22.79 -9.5 FedSignl FSS .28 1.3 27 23.64 13.07 300 22.02 +9.6 FedInvst FII 1.00 3.0 12 36.76 25.24 984 33.40 -7.4 FedPMu FMN .88 6.6 ...q 15.07 13.30 32 13.36 -4.8 Ferrari n RACE ... ... ... 131.20 69.59 359 120.52 +15.0tFerrellgs FGP .40 12.8 ...dd 6.17 2.89 621 3.12 -27.1 Ferro FOE ... ... 19 25.50 14.79 505 23.22 -1.6 FiatChrys FCAU ... ... ... 24.95 9.60 5246 20.52 +15.0 FibriaCelu FBR .09e .5 ... 22.05 8.70 1304 19.50 +32.7 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 23 49.10 -3.6 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 14 49.53 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 15 49.14 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 50 39.76 +1.6 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 31 31.72 -7.5 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 160 18.70 -6.7 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 163 40.39 -.9 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 63 39.82 -.4 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 93 37.83 -2.2 Fid Val n FVAL ... ... ... 35.18 28.08 31 32.08 -2.4 Fid Qual n FQAL ... ... ... 34.02 27.50 7 31.52 -.9 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 301 51.87 +3.8 Fid Moment FDMO ... ... ... 33.84 26.70 7 31.61 +1.1 Fid LowVol FDLO ... ... ... 32.45 26.77 6 30.15 -1.5 Fid RisR n FDRR ... ... ... 32.71 27.43 40 29.87 -2.5 Fid CoreD n FDVV ... ... ... 30.41 26.10 15 28.19 -1.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 169 22.88 -7.4 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 60 33.06 -4.2 FidTelecm FCOM .76e 2.7 ...q 33.72 28.14 29 28.51 -7.8 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 44 32.96 -5.9 FidlNatFn FNF 1.20f 3.0 15 42.52 27.53 1274 40.02 +2.0 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1245 96.30 +2.3 FidClayOp FMO 1.72f 16.3 ...q 15.87 10.27 238 10.56 -19.7 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.84 724 79.86 +11.6 FstAccept FAC ... ... ...dd 1.50 .78 63 .85 -28.6 FstAFin n FAF 1.52 2.6 24 62.71 37.80 445 58.68 +4.7 FtBcp 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 ... ... 20 6.49 4.48 1625 6.02 +18.0 FstCash FCFS .80f 1.0 34 83.90 47.60 541 81.25 +20.5 FstCwlth FCF .32 2.3 22 15.67 12.05 1010 14.13 -1.3 FstData n FDC ... ... 8 19.23 14.67 8890 16.00 -4.2 FstHorizon FHN .48f 2.5 17 20.86 15.84 2378 18.83 -5.8 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 3 25.09 -.4 FstInRT FR .87f 3.0 ... 32.91 26.48 906 29.23 -7.1 FMajSilv g AG ... ... ...dd 9.59 4.93 2568 6.11 -9.3 FstRepBk FRC .68 .7 ... 105.52 84.56 868 92.61 +6.9 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.36 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 84 25.50 -.1 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 12 26.20 +.3 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 10 25.77 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 16 24.93 -1.9 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.43 -1.6 FtTr 22 n FIV ... ... ... 10.10 9.02 110 9.36 +2.5 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 14 11.39 -1.6 FT MCGr FNY .15e .4 ...q 42.85 32.47 42 40.74 +4.0 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 1 34.70 -4.3 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.68 -6.8 FT SCGr FYC .04e .1 ...q 45.38 35.03 12 43.38 +2.0 FT SCVal FYT .26e .7 ...q 38.64 32.07 1 35.41 -3.9 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 3 33.27 -.7 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 127 13.84 +.8 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 9 47.31 -.3 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 48 17.98 -3.9 FtTEqCom ERM ... ... ... 23.64 19.74 4 21.64 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 16 21.65 -3.1 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 629 19.46 -2.7 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.71 -1.2 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.15 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 10 38.91 -1.0 FT PfInc n FPEI ... ... ... 21.03 19.49 162 19.49 -3.2 FT VolIn n HDMV ... ... ... 36.34 32.75 20 34.24 -.2 FT VolD n HUSV ... ... ... 23.72 21.53 92 22.35 -2.7 FTEgyInco FEN 2.32 10.7 ...q 28.20 21.34 51 21.75 -18.0 FTEnInfra FIF 1.32a 8.8 ...q 19.50 14.57 59 15.00 -15.8 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 60 14.77 -8.8 FTArcaBio FBT ... ... ...q 147.10 100.90 71 132.90 +6.7 FTDJInet FDN ... ... ...q 131.99 86.84 509 120.50 +9.7 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 80 20.50 -10.0 FT ConDis FXD .30e .7 ...q 45.57 35.72 45 41.03 -2.5 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 34 46.91 -3.6 FT Engy FXN .33e 2.3 ...q 16.48 12.25 81 14.37 -7.2 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 185 31.04 -.9 FT HlthCr FXH ... ... ...q 76.92 61.23 105 69.40 -.6 FT IndPrd FXR .16e .4 ...q 42.74 33.31 120 39.59 -2.5 FT Matls FXZ .37e .9 ...q 46.43 36.89 69 42.18 -3.8 FT Tech FXL .13e .2 ...q 59.90 40.88 155 55.02 +7.2 FT Utils FXU .67e 2.6 ...q 28.59 23.46 61 25.36 -2.5 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 61 25.60 -2.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 11 43.59 -4.2 FT NAEngy EMLP .93e 4.2 ...q 25.57 21.43 569 21.90 -10.8 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.96 161 15.05 -8.4 FT USIPO FPX .32e .5 ...q 74.54 56.48 32 68.55 +.5 FTChnd FNI .19e .5 ...q 43.90 31.45 9 39.23 -.9 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.40 -3.3 FT EngCn FLM .58e 1.0 ...q 63.91 51.93 15 56.84 -4.5 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.85 24 47.75 -2.0 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.4 ...q 25.10 22.59 160 23.26 -4.6 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 83 58.42 -.2 FT LCGr FTC .24e .4 ...q 67.59 51.63 26 63.80 +4.3 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 96 52.74 -3.5 FT MLP&E FEI 1.42 11.6 ...q 16.64 12.05 229 12.25 -21.1 FT MCCore FNX .51e .8 ...q 69.65 56.82 49 65.40 -.5 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 141 28.23 -6.2 FTFutStrt FMF ... ... ... 51.53 45.06 16 47.53 -.2 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 6 13.95 -2.0 FT MultCG FAD .20e .3 ...q 71.30 54.65 6 67.93 +3.5 FT MultCV FAB .45e .8 ...q 59.34 50.27 5 54.66 -4.1 FT MLPEn FPL 1.26 12.8 ...q 13.95 9.61 125 9.82 -17.2 FT REIT FRI .39e 1.8 ...q 24.11 20.20 19 21.30 -8.5 FT SCCore FYX .38e .6 ...q 64.05 52.53 18 60.21 -1.6 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 32 6.02 -2.0 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 29 12.20 -4.6 FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.38 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 397 29.89 -3.1 FT EmOp FEO 1.40 8.8 ...q 17.42 15.25 32 15.90 -2.6 FTrSenFlt FCT .90 6.8 ...q 13.78 12.62 65 13.23 +3.0 FirstEngy FE 1.44 4.2 12 35.20 27.93 10418 34.01 +11.1 Fitbit n FIT ... ... ...dd 7.32 4.67 4907 5.10 -10.7 500.com WBAI ... ... ...dd 23.22 8.12 199 17.16 +69.7 FiveOaks OAKS .40m 13.6 9 5.61 2.82 124 2.91 -27.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.03 -.7 FvPntHld n FPH ... ... ... 16.74 12.00 149 14.26 +1.1 FlagstarB FBC ... ... 33 40.06 27.52 657 35.40 -5.4 F&C DynPf DFP 1.92 7.9 ...q 28.36 23.61 51 24.17 -9.4 FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 52 13.59 -9.3 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 67 10.86 -8.0 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 213 19.00 -7.1 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 41 19.81 -8.3 Flanign BDL .25f 1.0 13 30.95 20.20 1 24.00 +1.7 Fleetcor FLT ... ... 25 213.74 121.52 624 202.50 +5.2 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 2 109.72 -1.9 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 22 60.89 +2.0 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 357 32.58 -2.1 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 118 24.39 +.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 74 24.73 -.9 FlxCoreSl n BNDC ... ... ... 28.51 24.28 0 24.67 -1.5 FlexEMTilt TLEH ... ... ...q 33.14 26.44 2 31.09 +.8 FlxDMTilt TLDH ... ... ...q 30.34 26.05 2 27.76 -4.8 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 6 60.45 -3.7 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 32 46.14 -5.4 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 32 67.75 -2.1 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 3 25.21 -1.2 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 7 28.19 -1.4 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 98 26.34 -1.7 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 4 42.93 -2.7 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 42.40 -4.1 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 61 43.73 -2.9 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 12 75.32 -.2 FlexSolu FSI ... ... 5 2.58 1.41 70 1.60 -12.1 Flor&Dec n FND ... ... 54 52.78 31.00 960 52.12 +7.1 Flotek FTK ... ... ...dd 13.06 4.14 682 6.10 +30.9sFlowrsFds FLO .68 3.1 25 21.57 16.80 1395 21.86 +13.2 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1436 43.33 +2.8 Fluor FLR .84 1.5 42 62.09 37.04 1137 57.22 +10.8 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 55 13.31 +3.1 FEMSA FMX .74e .8 ... 103.82 84.32 195 91.43 -2.6 FootLockr FL 1.38f 3.0 19 77.86 28.42 2075 45.54 -2.9 FordM F .60a 5.4 6 13.48 10.14 39620 11.08 -11.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1669 20.26 -15.9 Forestar FOR ... ... 13 26.39 13.63 71 21.15 -3.9tForsightEn FELP .13 ... ...dd 6.55 3.38 35 3.52 -19.5 Fortis n FTS 1.70 5.0 ... 38.24 31.41 369 33.77 -7.9 Fortive n FTV .28 .4 ... 80.31 59.54 1375 77.52 +7.1 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 144 15.95 -20.0 FortunaSlv FSM ... ... 22 5.58 4.03 1103 5.21 -.2 FBHmSec FBHS .80f 1.4 20 73.62 57.75 1912 58.89 -14.0 ForumEn FET ... ... ...dd 21.68 10.05 1139 11.00 -29.3 FoundBld n FBM ... ... ... 17.00 11.03 424 14.91 +.8 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 755 23.09 -10.2 FourSeEd n FEDU 3.32 50.1 16 10.45 5.67 11 6.63 -26.3 FrancoN g FNV .92 1.3 66 86.06 64.90 684 68.39 -14.5 FrankCov FC ... ... ...dd 31.20 17.35 100 26.90 +29.6 FrankFn n FSB .40p ... 16 44.30 30.30 67 32.60 -4.4 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.30 -4.1 FrankLibEm FLQE ... ... ... 35.59 28.92 1 33.78 +2.2 FrankLibGl FLQD ... ... ... 30.47 27.20 6 28.38 -2.5 FrankLbGlE FLQG ... ... ... 32.51 26.98 0 30.04 -1.7 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.05 -.8 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.92 -3.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 28.63 -1.0 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 1 27.82 -.6 FrankRes BEN .92f 2.7 12 47.65 33.58 5216 34.68 -20.0 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.0 10 12.71 7.94 663 8.41 -21.7 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 44 11.17 -5.6 FrkUnv FT .47 7.0 ...q 7.39 6.70 71 6.76 -5.7 FranksIntl FI .30 5.5 ... 10.66 4.93 2131 5.43 -18.3 FrptMcM FCX .20 1.1 14 20.25 11.05 15244 17.57 -7.3 FresenMd FMS .51e 1.0 ... 57.94 41.46 114 51.08 -2.8 FDelMnt FDP .60 1.3 19 61.98 43.02 261 45.24 -5.1 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 17 5.87 +3.3 Frontlne rs FRO .60e ... 34 6.96 3.79 479 4.43 -3.5 FullerHB FUL .60 1.2 24 58.74 47.36 658 49.73 -7.7 FutureFuel FF .24a 2.0 15 16.39 11.82 242 11.99 -14.9G -GAMCO s GBL .08 .3 7 32.60 24.55 26 24.83 -16.3 GATX GATX 1.76f 2.6 14 73.25 56.00 404 68.49 +10.2 GATX 66 GMTA ... ... ... 27.00 22.81 7 25.15 -4.3 GCP ApT n GCP ... ... 26 34.79 27.25 1126 29.05 -8.9 GDL Fund GDL .64 6.9 ...q 10.38 9.18 54 9.32 -4.2 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 49.99 2 50.01 -.6 GGP Inc GGP .88 4.3 30 24.37 18.83 6972 20.46 -12.5 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 23 24.74 -2.0 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 153 25.98 +.1 GMS Inc n GMS ... ... 16 39.98 27.21 331 30.56 -18.8 GNC GNC .80 20.7 3 10.95 3.13 2006 3.86 +4.6 GP Strat GPX ... ... 30 31.25 20.30 274 22.65 -2.4 GSE Sy GVP ... ... 14 3.85 2.35 3 3.25 GTT Comm GTT ... ... ...dd 62.32 23.10 469 56.70 +20.8 GabCvInc GCV .48 8.3 ...q 6.47 4.81 16 5.80 -1.6 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.97 -1.9 GabDvInc GDV 1.32 6.0 ...q 24.97 20.60 92 22.10 -5.6 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.63 -2.0 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.20 -.5 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.02 -1.3 GabelliET GAB .60 9.8 ...q 6.65 5.86 496 6.12 -1.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 3 25.47 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 2 24.06 -2.6 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.25 -1.1 GabEq pfH GABpH 1.25 5.2 ... 25.34 23.71 3 24.08 -4.2 GabGSmM GGZ ... ... ... 13.61 11.32 14 11.97 -6.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 5 25.27 -.9 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 7 18.60 -12.7 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 1 50.35 +.3 GabGoAn n GGO ... ... ... 19.40 16.18 0 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.31 32 9.50 -7.9 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.57 -.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.77 -2.1 GabMultT GGT .94e 10.1 ...q 10.09 8.02 47 9.27 +.8 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.83 -1.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.98 -4.5 GabUtil GUT .60 9.6 ...q 7.20 6.02 113 6.23 -12.3 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.15 -1.8 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.97 -1.9 Gasa rs GFA ... ... ... 18.00 5.53 32 6.26 -50.4 Gain Cap GCAP .24 3.6 ...dd 13.26 5.56 1135 6.75 -32.5 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 1265 68.73 +8.6 GamGldNR GGN .84 17.2 ...q 5.84 4.80 402 4.89 -6.1 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 2 23.58 -5.0 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 78 6.37 -5.1 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 7 23.85 -4.6tGameStop GME 1.52 12.0 ...dd 25.31 13.49 25443 12.62 -29.7 Gannett n GCI .64 6.4 ...cc 12.38 7.36 1678 9.98 -13.9 Gap GPS .97f 3.1 15 35.68 21.02 3001 31.20 -7.8 GardDnv n GDI ... ... ... 38.00 19.91 665 30.68 -9.6 Gartner IT ... ... 36 142.16 107.70 935 117.62 -4.5 GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 65 23.30 -5.9 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 13 25.67 -1.6 GasLog GLOG .56 3.4 44 22.55 12.75 201 16.45 -26.1 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 5 26.77 +.6 GastarExp GST ... ... ...dd 1.66 .38 857 .68 -35.0 Gastar pfA GSTpA 2.16 12.5 ... 21.48 6.40 3 17.25 -3.8 Gastar pfB GSTpB 2.69 14.5 ... 24.00 8.46 2 18.60 -1.5 GatesInd n GTES ... ... 38 18.72 16.60 399 17.51 -3.2 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 1 9.82 -6.7 GeeGroup JOB ... ... ...dd 7.00 2.45 3 2.64 -4.9 GencoSh rs GNK ... ... ...dd 16.29 8.47 175 14.22 +6.8 Generac GNRC ... ... 18 53.78 33.77 380 45.91 -7.3 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 39 33.47 -2.7 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 2 25.91 -2.6 GnCable BGC .72 2.4 37 30.18 14.95 448 29.60 GenDynam GD 3.36 1.5 23 230.00 185.64 1891 220.90 +8.6 GenElec GE .48 3.6 ...dd 30.54 12.73 74464 13.48 -22.9 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 34 24.65 -1.2 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8 GenMills GIS 1.96 4.3 12 60.69 43.96 7766 45.06 -24.0 GenMoly GMO ... ... ...dd .53 .28 118 .38 +15.5 GenMotors GM 1.52 4.2 ...dd 46.76 31.92 13013 36.34 -11.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 580 5.65 -14.7 Gensco GCO ... ... 12 55.90 20.90 254 40.60 +24.9 GenesWyo GWR ... ... 24 84.40 61.44 1255 70.79 -10.1 GenesisEn GEL 2.88f 14.6 28 33.52 18.42 471 19.71 -11.8 GenesisHlt GEN .24 15.9 ...dd 2.68 .60 663 1.51 +97.9 GenieEn n GNE .30 6.0 ... 8.31 4.09 54 4.99 +14.4 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 5 7.40 +.8 Genpact G .30f ... 21 34.79 23.34 622 31.99 +.8 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 719 89.84 -5.4 Genworth GNW ... ... 2 4.23 2.67 2423 2.83 -9.0 GeoGrp s GEO 1.88 9.2 12 34.32 19.05 765 20.47 -13.3 GeoPark GPRK ... ... ... 12.75 6.48 269 12.40 +25.1 GaPw 77 n GPJA ... ... ... 26.14 23.01 21 24.56 -4.1 Gerdau GGB .02e .4 ... 5.32 2.60 6423 4.66 +25.3 GerNew GF 1.23e .4 ...q 21.49 14.66 38 19.53 +.5 GettyRlty GTY 1.28 5.1 14 29.89 22.68 153 25.22 -7.1 GigCapit n GIG ... ... ... 10.22 9.60 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 26.09 298 28.89 -10.6 Glatfelter GLT .52 2.5 16 23.85 16.53 268 20.53 -3.7 Glaukos n GKOS ... ... ... 52.48 23.08 496 30.83 +20.2 GlaxoSKln GSK 2.89e 7.4 ... 44.54 34.52 3642 39.07 +10.1 GblBrCopp BRSS .24 .7 13 36.50 27.50 109 33.45 +1.1 GlbMed n GMRE .20p ... ...dd 10.25 6.34 240 6.95 -15.2 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 9 24.61 -2.8 GlobNetL n GNL .94 5.6 27 24.45 15.55 784 16.88 -18.0 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 27 24.91 -3.0tGlobPtrs GLP 1.85 12.1 ...dd 20.87 15.21 106 15.35 -8.1 GlobPay s GPN .04 ... 37 118.94 76.47 1029 111.52 +11.3 GlbShipLs GSL .40 36.4 ...dd 1.94 .97 399 1.10 -5.2 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 2 24.32 +1.7 GlbXNordic GXF .83e 3.7 ...q 24.68 20.08 2 22.58 -.5 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 1 17.13 +5.2 GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.10 -.8 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 26.25 -1.5 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 127 12.26 +3.1 GblXColum GXG .41e 3.9 ...q 11.37 9.24 71 10.48 +4.6 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.58 3 24.50 +2.2 GbXMLP&E MLPX .60 5.1 ...q 15.02 11.49 123 11.77 -13.4 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 0 21.00 +.7 GblXArg ARGT .09e .3 ...q 38.46 27.40 117 35.68 +1.0 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 38 24.03 -6.1 GXSupInPf SPFF .99 8.3 ...q 13.09 11.70 45 11.89 -2.2 GblXGuru GURU .28e .9 ...q 31.88 25.48 3 29.85 +.5 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 1029 9.70 -5.6 GblXChCon CHIQ .12e .6 ...q 19.96 13.10 99 18.71 +.2 GblX MLP MLPA .90e 10.6 ...q 11.75 8.14 816 8.49 -13.9 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 0 9.97 -5.3 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 0 11.85 +4.4 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 193 20.71 -4.9 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 15 18.51 +2.8 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 1 17.68 +4.0 GblXPakist PAK ... ... ...q 19.23 12.15 11 13.09 +5.7 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 5 14.59 -4.5 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 20 13.76 +4.8 GblXScUS n SCIU ... ... ...q 32.53 27.46 7 30.89 -.1 GblXScEu n SCID ... ... ...q 29.75 24.00 0 27.84 +.4 GblXScAs n SCIX ... ... ...q 27.08 23.55 0 25.75 -.6 GblXScJp n SCIJ ... ... ... 33.72 27.49 3 31.29 -1.3 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 2 24.50 -1.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 8 23.73 +9.3 GbX US Inf PAVE ... ... ... 17.80 13.80 32 16.05 -4.4 GblFound n BOSS ... ... ... 20.72 15.04 0 18.06 +4.3 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 46 25.98 -5.0 GlbXSilv rs SIL ... ... ...q 38.55 28.21 58 30.72 -5.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 351 32.98 -14.9 GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 21.54 -7.6 GbXUran rs URA ... ... ...q 16.36 11.81 444 12.07 -19.8 GlblScape GSB .06 1.6 20 5.51 3.27 44 3.68 +3.7 Globalstar GSAT ... ... ...dd 2.59 .68 6485 .69 -47.5 GlobantSA GLOB ... ... 60 54.84 33.56 338 51.54 +10.9 GlobusMed GMED ... ... 44 52.18 27.79 801 49.82 +21.2 Glowpoint GLOW ... ... ...dd .65 .19 465 .22 -38.6 GoDaddy n GDDY ... ... 88 64.49 36.02 2774 61.42 +22.2 GolLinhs s GOL ... ... ... 13.60 4.13 442 12.99 +48.3 GoldFLtd GFI .02e .5 ... 4.70 3.06 3201 4.02 -6.5 GoldResrc GORO .02 .4 56 5.05 3.08 190 4.51 +2.5 GoldStdV g GSV ... ... ... 2.17 1.25 176 1.63 -6.9 Goldcrp g GG .24 1.7 19 15.63 11.64 5504 13.82 +8.2 GoldenMin AUMN ... ... ... .68 .36 157 .40 -6.9tGoldStr g GSS ... ... 5 .92 .59 1844 .59 -34.0 GldFld GV ... ... 10 6.38 3.60 97 3.85 -21.4 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 88 26.63 +.5 GS BDC n GSBD 1.80 9.4 10 25.40 18.91 235 19.13 -13.8 GS ActbtInt GSIE ... ... ...q 32.48 25.91 84 29.84 -.5 GS ActEM GEM ... ... ...q 39.44 29.50 100 36.61 +2.2 GS ActEur GSEU .60e ... ... 33.94 27.36 8 31.52 -.6 GS ActJpn GSIY ... ... ... 36.02 28.64 0 33.86 +.7 GS US LgC GSEW ... ... ... 46.27 40.58 5 43.13 -.8 GS HYBd n GHYB ... ... ... 50.32 48.21 3 48.62 -1.8 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.76 -2.9 GS ActLgC GSLC ... ... ...q 57.42 46.16 156 53.41 +.1sGS 0-1Yr n GBIL ... ... ... 100.15 99.93 796 100.08 +.1 GS Indus n GVIP ... ... ... 57.97 44.92 7 53.57 +1.2 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.21 -.2 GSCI37 GSC ... ... ...q 25.60 17.55 0 24.70 +3.0 GoldmanS GS 2.60 1.0 29 275.31 209.62 3069 251.86 -1.1 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 30 28.53 -.1 GoldS pfN GSpN ... ... ... 28.34 25.95 23 26.82 -3.7 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 15 25.64 -.9 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 17 23.67 +4.0 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 36 22.94 +1.7 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 65 22.87 +1.2 GS MLPEn GER .64 11.1 ...q 8.29 5.25 390 5.74 -6.7 GS MLPInc GMZ 1.38 17.8 ... 10.93 7.59 235 7.77 -13.1 GoodrPet n GDP ... ... ... 15.50 8.20 89 10.97 +.5 GormanR GRC .50 1.7 26 33.50 23.55 49 29.25 -6.3 vjGrace GRA .96f 1.6 18 77.37 60.30 607 61.23 -12.7 Graco s GGG .53 1.2 15 49.69 30.80 468 45.72 +1.1 GrahamCp GHM .36 1.7 14 24.03 17.97 24 21.42 +2.3 GrahamH s GHC 5.32f .9 23 615.85 536.90 30 602.25 +7.9 Graingr GWW 5.12 1.8 28 298.15 155.00 917 282.27 +19.5 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 0 25.65 -4.7 GrmPrTr rs GPT 1.50 6.9 ... 31.26 21.12 853 21.73 -18.5 GranTrra g GTE ... ... ...dd 3.00 1.93 1196 2.79 +3.3 GranaMon GRAM .25e 8.2 ... 5.15 2.25 78 3.04 +6.7 GraniteC GVA .52 .9 33 68.58 45.14 604 55.86 -11.9 GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 501 16.54 -6.8 GraniteRE GRP/U 2.30 ... ... 42.10 34.75 1 39.50 +1.1 Gran Gld n BAR ... ... ... 142.87 123.68 1 132.29 +1.5 GranCom n COMB ... ... ... 27.07 24.80 9 26.04 -.5 GranSP n COMG ... ... ... 32.29 24.96 4 28.29 +2.2 GraphPkg GPK .30 2.0 16 16.74 12.65 2129 15.35 -.6 GrayTelev GTN ... ... 7 17.80 11.70 1168 12.70 -24.2 GrayTvA GTN/A ... ... 16 15.30 10.40 10.75 -25.1 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 194 13.55 -2.0 GrtAjx24 n AJXA ... ... ... 26.80 24.54 4 25.25 -.5 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.71 1.06 191 1.17 -9.3 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 2569 31.79 -1.4 GrtWstBcp GWB .80 2.0 16 45.62 33.27 472 40.27 +1.2 GreenDot GDOT ... ... 45 69.37 32.04 398 64.16 +6.5 GreenbCos GBX .92f 1.8 13 54.45 41.45 478 50.25 -5.7 Greenhill GHL .20 1.1 ...dd 29.40 13.80 546 18.50 -5.1 Greif A GEF 1.68 3.2 17 65.60 47.97 305 52.25 -13.8 Greif B GEF/B 2.51e 4.3 19 71.95 52.50 10 58.25 -16.0 Griffon GFF .28f 1.5 19 25.15 17.60 377 18.25 -10.3 Group1 GPI 1.00f 1.5 9 84.47 51.62 212 65.34 -7.9 GrubHub GRUB ... ... ...cc 112.41 32.43 2333 101.47 +41.3 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 65 99.64 -3.0 GpoASur ASR 3.31e ... ... 229.45 165.93 42 170.57 -6.5 GpoAvalAc AVAL .40 4.8 ... 9.51 7.76 38 8.31 -2.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.02 8.97 0 9.10 -2.7 GpSuprvi n SUPV ... ... ... 33.85 16.11 340 30.34 +3.5 GpTelevisa TV ... ... ... 27.37 14.20 2018 15.96 -14.5 GuangRy GSH .62e 2.1 ... 37.43 24.43 3 29.62 -11.3 Guess GES .90 4.3 ...cc 22.15 9.56 1631 20.74 +22.9 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 28 21.50 -5.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 12 19.33 -3.3 Gug 25Cp n BSJP ... ... ... 25.23 23.92 5 24.14 -2.9 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 31 21.44 -2.2 GuggChina YAO .54e 1.5 ...q 39.91 27.10 1 36.16 +3.5 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 1132 99.48 -1.5 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 16 186.76 -1.7 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 138 64.61 -2.5 GugSPGth RPG .59e .5 ...q 117.34 88.10 131 109.78 +4.7 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 1 31.94 -2.7 GuEqWREst EWRE .27e ... ...q 28.67 23.75 11 25.86 -6.9 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 64 65.95 -5.5 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.38 35.22 +1.3 GugMC400E EWMC ... ... ... 67.95 56.98 7 63.02 -2.0 GugSC600E EWSC ... ... ... 58.12 47.01 1 54.04 -.8 GugMCGth RFG .75e .5 ...q 167.46 132.54 6 158.13 +2.6 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 5 70.26 -3.9 GugTotRet GTO ... ... ... 53.54 50.85 9 52.32 -.9 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 6 82.57 -3.7 Gug US Lg OVLC ... ... ... 31.49 27.61 0 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 4 115.12 +.5 GugTech RYT 1.09e .7 ...q 163.73 118.33 63 151.31 +5.8 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 18 106.25 -5.8 GugIndls RGI .84e .7 ...q 127.94 102.08 9 119.38 -1.1 GugHlthC RYH .75e .4 ...q 199.28 157.13 18 179.69 GugFncl RYF .93e 2.1 ...q 47.40 36.56 44 43.87 -.6 GugEngy RYE .79e 1.5 ...q 63.47 48.58 8 54.41 -6.7 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 15 126.62 -5.3 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 2 98.40 -1.6 GugEnhEq GPM .96 11.5 ...q 9.42 7.72 206 8.34 -6.3 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 201 59.82 -1.3 GugWater CGW .48e 1.4 ...q 36.40 30.88 98 34.08 -4.1 GugCdnEn ENY .49e 6.6 ...q 8.98 7.25 3 7.46 -11.1 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 40 25.38 -8.0 GugSolar TAN .83e 3.4 ...q 26.70 17.00 89 24.56 -2.3 GugShippg SEA 1.48e 14.1 ...q 12.60 10.38 54 10.51 -9.4 GugIntMult HGI .59e 3.5 ...q 18.58 15.88 0 16.96 -2.7 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 8 31.02 +4.9 GugChRe TAO .40e 1.3 ...q 33.38 23.21 10 30.22 +5.4 GugGTimb CUT .52e 1.6 ...q 33.90 26.16 38 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 10 38.62 +3.4 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 10 19.01 -3.5 Gug 24HYBd BSJO ... ... ... 26.07 24.64 17 24.94 -2.7 GugDJIADv DJD .02p ... ...q 36.38 29.37 1 32.98 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 23 25.95 -1.6 GugCpBd25 BSCP ... ... ...q 20.95 19.83 11 20.03 -3.2 GugInsidr NFO .90e 1.4 ...q 65.75 53.08 0 63.38 +2.3 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 203 24.51 -1.6 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 258 24.65 -1.2 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 39 20.27 -3.0 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 51 20.39 -2.1 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 111 20.77 -1.9 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 277 20.82 -1.5 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.54 1 33.84 -8.4 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 187 24.34 -.8 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 124 24.32 -.2 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 707 25.12 +.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 2 42.74 -9.7 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 25 21.48 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 152 21.06 -1.1 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 818 20.98 -.5 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 137 21.13 +.2 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 8 53.35 +2.4 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 18 43.27 -.5 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 286 50.23 +.2 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 4 64.95 -.9 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 11 10.94 -3.4 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 3 46.37 -.3 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 153 20.30 -5.9 Guidewire GWRE ... ... ...dd 92.65 55.26 555 80.83 +8.8 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 100 29.00 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 3302 97.00 +10.4 HCI Grp HCI 1.40 3.7 ...dd 49.25 27.11 163 38.16 +27.6 HCP Inc HCP 1.48 6.4 13 33.67 21.48 5051 23.23 -10.9 HDFC Bk HDB .37e .4 ... 110.77 75.03 633 98.77 -2.9 HECO pfU HEpU 1.62 6.4 ... 28.47 25.05 25.59 -3.3 HFF Inc HF 1.80e ... 24 51.74 25.85 251 49.70 +2.2 HMG HMG ... ... ...dd 16.33 8.94 13.49 +8.0 HNI Corp HNI 1.14 3.2 17 48.32 31.16 247 36.09 -6.4 HP Inc HPQ .53 2.4 13 24.75 17.10 8427 21.92 +4.3 HRG Grp HRG ... ... ...dd 20.17 14.22 6197 16.49 -2.7 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 2413 47.67 -7.7 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 33 25.75 -.3 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 102 26.31 -3.8 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 174 26.14 -2.6 Haemonet HAE ... ... 68 75.45 38.47 478 73.16 +26.0 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2780 4.87 -35.7 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 12283 46.94 -3.9 HalyrdHlt HYH ... ... 23 50.99 35.24 453 46.08 -.2tHamBchBr HBB .34 1.6 ... 41.00 21.15 26 21.22 -17.4 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 36 38.35 -2.5 HanJS JHS .87e 6.2 ...q 15.12 13.96 12 14.14 -4.8 HanJI JHI 1.45e 8.7 ...q 18.85 16.46 34 16.62 -5.0 HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 117 15.18 -11.4 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 44 20.48 -4.4 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 42 20.05 -6.7 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 74 17.63 -6.0 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 88 21.69 -12.0 Hanesbds s HBI .60 3.3 9 25.73 18.28 5496 18.42 -11.9 HannArms HASI 1.32 6.8 27 25.28 17.33 611 19.50 -19.0 HanoverIns THG 2.16 1.8 64 121.06 79.23 285 117.89 +9.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 8 25.09 -.9 HarleyD HOG 1.48f 3.5 13 62.95 41.33 2073 42.88 -15.7 HarmonyG HMY .05 ... ... 2.78 1.56 3115 2.39 +27.8 HarrisCorp HRS 2.28 1.4 28 164.58 106.18 1359 161.28 +13.9 Harsco HSC .20m 1.0 53 23.20 11.40 664 20.65 +10.7 HarteHk rs HHS ... ... ... 15.00 7.27 2 9.16 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.30 -1.9 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 51 29.35 +.3 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2586 51.52 -8.5 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.6 21 27.23 18.60 184 20.15 -11.0 HavertyA HVT/A .38a 1.9 15 27.10 18.90 0 20.30 -13.1 HawaiiEl HE 1.24 3.6 23 38.72 31.71 254 34.38 -4.9 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 176 5.26 -11.6 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1191 27.71 -13.7 HlthcreTr HTA 1.22 4.6 47 33.00 24.50 1698 26.45 -12.0 HeclaM HL .01e .3 ...dd 6.17 3.25 3217 3.67 -7.6 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 1031 86.81 Heico A s HEI/A ... ... 55 75.55 45.50 64 70.95 HelixEn HLX ... ... ...dd 8.70 4.82 1801 5.79 -23.2 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1237 66.56 +3.0 Hemisphrx rs HEB ... ... ... .84 .30 163 .40 +14.2 HennCap n HCAC ... ... ... 10.49 8.97 82 9.90 +1.0 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 25 10.52 +1.4 Herbalife HLF ... ... 21 100.45 56.81 757 97.47 +43.9 HercHld n HRI ... ... ... 72.99 33.27 378 64.95 +3.7 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 504 12.10 -7.8 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 15 25.28 -1.3 HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 224 15.16 -15.9 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 14 24.40 -2.9 Hersha rs HT 1.12 6.3 14 19.87 16.60 548 17.90 +2.9 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 12 23.29 -5.5 Hersha pfE HTpE ... ... ... 26.40 22.75 12 23.24 -6.1 Hershey HSY 2.62 2.7 22 116.49 95.21 896 98.96 -12.8 HertzGl HTZ ... ... ... 27.27 8.52 1971 19.85 -10.2 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3341 50.62 +6.6 Hess pfA HESpA ... ... ... 65.17 48.24 22 59.56 +2.9 HessMidP n HESM 1.29f 6.8 25 26.78 18.32 69 19.04 -3.9 HP Ent n HPE .56f 3.2 44 19.48 12.70 15580 17.54 +22.1 Hexcel HXL .50 .8 23 69.52 49.20 487 64.59 +4.4 Hi-Crush HCLP .80 7.5 12 18.25 7.25 1841 10.60 -.9 HighPtRs HPR ... ... ...dd 6.93 2.66 1864 5.08 -1.0 HighlFlR n HFRO ... ... ... 16.60 15.00 251 15.99 +3.2 HighwdPrp HIW 1.85f 4.2 19 53.34 41.34 927 43.82 -13.9 Hill Intl HIL ... ... ...dd 6.00 3.70 92 5.70 +4.6 Hill-Rom HRC .80f .9 23 91.11 69.47 371 87.00 +3.2 HillenInc HI .83 1.8 22 48.00 34.65 447 45.90 +2.7tHillmCT pf HLMp 2.90 9.3 ... 36.95 32.26 24 31.05 -9.6 HilltopH HTH .28f 1.2 12 28.86 21.47 278 23.46 -7.4 HilGrVa n HGV ... ... ... 47.75 28.69 1007 43.02 +2.6 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/Friday, March 30, 2018

PAGE 37

Hilton HLT .60 .8 40 88.11 55.91 2478 78.76 -1.4 HoeghLP HMLP 1.72 10.6 10 20.65 15.33 115 16.20 -13.1 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 12 25.98 -3.5 HollyEngy HEP 2.60 9.4 13 37.56 26.09 150 27.57 -15.1 HollyFront HFC 1.32 2.7 12 53.21 23.46 1649 48.86 -4.6 HomeDp HD 4.12f 2.3 24 207.61 144.25 4423 178.24 -6.0 Honda HMC .84e 2.4 ... 37.29 27.05 536 34.73 +1.9 HonwllIntl HON 2.98 2.1 21 165.13 122.40 2573 144.51 -5.8 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 329 42.75 -3.1 HorizGbl n HZN ... ... 39 19.26 7.69 147 8.24 -41.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 2 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 5 48.17 -4.3 HorGKWld KLDW ... ... ...q 35.73 28.35 30 34.16 +2.1 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.98 3 20.47 -4.4 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.98 -1.3 Hormel s HRL .75 2.2 21 38.00 29.75 2777 34.32 -5.7 Hornbeck HOS ... ... ...dd 4.87 1.51 152 2.91 -6.4 HostHotls HST 1.00a 5.4 16 21.53 17.26 6308 18.64 -6.1 HoulihnL n HLI .80 1.8 18 52.81 32.08 244 44.60 -1.8 HstnAEn HUSA ... ... ... 1.05 .23 230 .31 -5.2 HovnanE HOV ... ... ...dd 3.41 1.66 1104 1.83 -45.4sHHughes HHC ... ... 29 139.50 114.28 254 139.13 +6.0 HuanPwr HNP 2.45e 9.1 ... 31.85 23.64 111 26.85 +7.4 Hubbell HUBB 3.08 2.5 22 149.03 109.32 436 121.78 -10.0 HubSpot HUBS ... ... ...dd 124.45 58.45 670 108.30 +22.5 HudBayM g HBM .02 ... 10 10.25 4.60 669 7.10 -19.3 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 1040 32.53 -5.0 HugotnR HGT .09e 12.9 2 2.35 .55 86 .70 -50.0 Humana HUM 1.60 .6 23 293.35 206.68 1171 268.83 +8.4 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 8 38.89 +1.4 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 40.97 -1.7 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 369 257.76 +9.4 Huntsmn HUN .65f 2.2 10 36.09 23.12 1793 29.25 -12.1 Hyatt H ... ... 36 83.02 52.72 1556 76.26 +3.7 HysterYale HY 1.21 1.7 18 93.90 53.50 94 69.93 -17.9I -IAMGld g IAG 1.52f 29.3 87 7.25 3.55 4324 5.19 -11.0 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 10700 8.85 -9.0tIDT Cp IDT 1.00f 15.9 ... 17.71 6.42 827 6.27 -40.8 IEC Elec IEC ... ... ...cc 5.05 3.35 19 4.49 +9.1 ING ING .14e .8 ... 20.58 14.55 1864 16.93 -8.3 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 25 25.59 +.2 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 49 25.83 +.5 ION Geo rs IO ... ... ...dd 32.45 3.20 311 27.10 +37.2 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 25.00 -.9 IQ HdgMult QAI ... ... ...q 33.13 28.90 100 30.48 +.1 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.25 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.09 21.98 +.4 IQ Ch SC n CSML ... ... ... 29.58 23.89 29 27.28 -2.7 IQ HdgEv QED ... ... ...q 22.00 20.32 20.92 +.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.55 -2.4 IQ CorePl n AGGP ... ... ... 21.05 19.12 15 19.29 -3.3 IQ CoreBd n AGGE ... ... ... 19.88 18.68 12 18.85 -3.7 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 18 24.22 -.8 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.93 -2.9 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 0 19.64 -3.4 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 22 21.05 -2.8 IQ RealRtn CPI ... ... ...q 27.85 27.10 0 27.50 +.3 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 30 23.72 -9.9 IQMrgArb MNA ... ... ...q 31.92 29.98 68 30.74 -1.0 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 4 33.15 -5.1 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 46 27.55 -3.6 IQVIA Hldg IQV ... ... 12 110.67 78.07 2043 98.11 +.2 IRSA IRS ... ... ... 32.97 21.22 102 23.65 -20.1 iShGold IAU ... ... ...q 13.11 11.61 9481 12.73 +1.8 iShGSCI GSG ... ... ...q 17.22 13.16 1038 16.65 +2.3 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 4195 22.02 -5.0 iSAstria EWO .37e 1.5 ...q 27.41 18.05 39 25.36 +2.9 iShBelg EWK .51e 2.4 ...q 23.00 18.56 51 21.35 +1.6 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 17201 44.88 +11.0 iShCanada EWC .48e 1.7 ...q 30.60 25.58 4287 27.56 -7.0 iShEMU EZU .86e 2.0 ...q 47.13 36.77 5183 43.35 -.1 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 1236 31.40 +.6 iShGerm EWG .60e 1.9 ...q 35.87 28.08 3343 32.04 -3.0 iSh HK EWH .61e 2.4 ...q 26.93 22.07 3167 25.31 -.4 iSh SKor EWY .65e .9 ...q 79.07 58.90 3435 75.45 +.7 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2980 51.52 +4.5 iShNeth EWN .66e 2.1 ...q 34.09 26.61 192 31.97 +.8 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 602 46.46 -2.8 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 703 68.70 -1.8 iShSpain EWP .99e 3.0 ...q 36.38 29.66 456 32.51 -.8 iSSwedn EWD .76e 2.3 ...q 36.71 30.82 241 33.48 -1.2 iShSwitz EWL .75e 2.2 ...q 37.84 31.73 939 34.37 -3.4 iShFrntr100 FM .30e .9 ...q 36.19 27.88 437 35.11 +6.0 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 10 50.14 -.6 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.56 28 55.49 +1.9 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 3 50.03 -2.3 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 13 49.08 -1.8 iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.85 3 46.22 -7.7 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 217 43.37 +3.7 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 26 10.22 -5.7 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 3 20.84 -3.3 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 4 28.88 -1.6 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 77 87.13 -1.1 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 30 53.35 +.5 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 238 50.35 +4.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 77 83.82 -.6 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 622 62.34 +2.6 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 52 81.89 +2.6 iShThai THD 1.88e 1.9 ...q 103.71 76.35 239 99.70 +7.8 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 49.53 -3.4 iShChile ECH .71e 1.3 ...q 56.53 41.34 320 53.02 +1.6 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 27 46.22 +3.9 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 49 55.09 -.6 iShSilver SLV ... ... ...q 17.59 14.44 6910 15.41 -3.6 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 806 115.99 -2.2 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 9 101.56 -3.8 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.77 -3.4 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 14 163.86 +4.7 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 59 153.31 -3.5 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 10 17.15 +5.3 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 15 18.08 -3.1 iShSPTUS s ITOT ... ... ...q 65.40 53.21 782 60.46 -1.1 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 81 104.88 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 22 112.04 -.9 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1146 113.05 -.9 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 25106 47.24 +2.3 iShTransp IYT 1.70e .9 ...q 206.73 157.65 184 187.03 -2.4 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 5 53.00 +4.8 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 234.02 5556 265.37 -1.3 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 14 181.36 -2.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 9191 107.25 -1.9 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 84236 48.28 +2.5 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5931 117.39 -3.4 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 2 64.62 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1981 24.69 -1.6 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 58 57.33 -5.3 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 54 158.33 +3.0 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 3 51.14 -3.2 iSMrnMCG JKH .59e .3 ...q 220.00 171.62 2 209.43 +3.4 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1718 26.96 -5.2 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 871 155.07 +1.5 iShNYMun s NYF ... ... ...q 56.36 54.55 9 54.77 -1.8 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 51 111.34 -1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 29 69.19 -1.1 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 217 82.71 -.2 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 127 33.98 -4.4 iShCalMn s CMF ... ... ...q 59.75 57.96 39 58.37 -1.3 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 30 50.36 -1.8 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 1 82.85 -1.2 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 215 42.85 -5.2 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 68 33.10 -6.6 iSh JPXNik JPXN ... ... ... 70.78 55.07 4 65.87 +1.4 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 244 82.02 -1.9 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 743 37.57 +10.0 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 518 105.92 +2.7 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 155.97 -2.2 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 194 34.94 -10.0 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 942 109.34 -4.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 429 108.93 -1.6 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.21 12 43.23 -.9 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 10 50.44 -3.8 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 6 38.98 -1.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 134 68.27 +3.4 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 9694 121.90 -3.9 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 38 73.77 +.8 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 42 60.74 -1.2 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 1401 33.01 -2.3 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 36716 69.68 -.9 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 5 64.49 +.3 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 285 86.43 -3.1 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 68 61.84 -4.5 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 185 122.95 +1.9 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 12 27.11 +5.1 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 235 206.44 -.8 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 2 168.79 -3.1 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 7 46.72 -2.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 1893 187.57 -1.2 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 36 60.30 -4.6 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10300 85.64 -1.9 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 20 41.94 +6.4 iShSft IGV .12e .1 ...q 183.23 124.92 483 169.70 +9.8 iShCorUS n FTY ... ... ... 51.01 43.20 158 45.07 -9.2 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.70 26 68.69 +1.6 iShNetw IGN .25e .5 ...q 55.29 43.70 26 51.50 +6.2 iShNATch IGM .73e .4 ...q 195.60 135.85 48 179.43 +6.3 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 21 57.65 -7.4 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 137 25.30 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 290 93.30 -7.9 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.67 50 97.72 -.5 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 15 91.26 -1.5 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 48 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 19 182.32 +1.7 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.60 -2.1 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3860 34.13 -5.4 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1669 119.96 -3.5 iSMrnSCG JKK .87e .5 ...q 193.05 149.15 2 185.54 +3.4 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 641 25.10 -7.3 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 57 218.33 +1.2 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 78 108.28 -1.3 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 2554 136.09 +1.0 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 22 47.45 -9.7 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 2765 146.86 -1.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 333 121.88 -3.1 iSR2KGr IWO 1.36e .7 ...q 201.80 157.13 854 190.57 +2.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 87 132.28 -2.7 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1273 50.93 +.2 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 24206 151.83 -.4 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 417 84.48 -6.3 iShChina MCHI .61e .9 ...q 76.72 49.52 4174 68.57 +3.1 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 510 73.69 +1.0 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 620 156.34 -1.2 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 16 67.61 -3.5 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 71 127.45 -4.1 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.49 3388 51.93 -1.6 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 6 143.03 -6.1 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 63 154.50 -3.5 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 5 49.07 -.9 iShTelecm IYZ .68e 2.5 ...q 34.77 26.56 320 27.02 -8.1 iShTech IYW 1.20e .7 ...q 184.45 132.38 219 168.21 +3.3 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.67 26 91.39 -1.6 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 14 100.37 -5.3 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 9080 75.47 -6.8 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.10 95 111.48 +1.9 iSh0-5Tips STIP ... ... ...q 101.58 99.37 148 100.14 +.3 iShHmCnst ITB .09e .2 ...q 46.56 31.53 1389 39.49 -9.7 iShInds IYJ 1.65e 1.1 ...q 158.32 123.50 78 145.03 -1.6 iShAerosp ITA 1.31e .7 ...q 206.56 147.30 198 197.96 +5.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 55 172.61 -.9 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 112 130.96 +.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 106 50.37 +2.2 iShInsur IAK .82e 1.3 ...q 69.95 59.26 6 64.54 -3.1 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 185 117.81 -1.4 iShBroker IAI .65e 1.0 ...q 70.58 48.95 28 65.43 +4.2 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 265 36.97 -6.8 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 33 110.86 -.2 iShCrSPS s IJR ... ... ...q 80.68 66.77 2769 77.01 +.3 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 53 185.01 +6.6 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.36 18 118.91 -6.2 iShHltcPrv IHF .24e .2 ...q 172.85 133.15 6 157.90 +.7 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 500 63.04 -.1 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 6 147.54 -4.4 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 138 96.08 -6.0 iShPeru EPU .70e 1.6 ...q 44.42 32.90 41 42.57 +3.9 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 21316 65.88 -.3 iShOilEq IEZ .86e 2.7 ...q 43.09 29.57 88 32.42 -9.7 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 19 132.12 -1.1 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 41 63.56 -2.2 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 40 53.50 -.7 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 603 46.63 -1.3 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 58 44.57 -.8 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 28 96.05 +.4 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 56 37.77 -.7 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.98 -3.3 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 278 54.55 -1.2 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 91 150.84 -1.8 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 58 34.26 -1.1 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 118 80.37 -.5 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 2 24.38 -.6 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 8 23.78 -2.0 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 14 25.81 -2.4 iShBd3-20 s IBDC ... ... ...q 26.38 25.83 3 25.91 -.7 iStar STAR ... ... 5 12.68 9.75 510 10.17 -10.0 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.13 -1.0 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 2 24.70 -3.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 9 24.69 -1.9 ITT Inc ITT .54f 1.1 19 57.62 36.93 616 48.98 -8.2 iBio IBIO ... ... ...dd .55 .14 608 .22 +22.0 Idacorp IDA 2.36 2.7 22 100.04 79.59 253 88.27 -3.4 IDEX IEX 1.48 1.0 33 150.72 91.60 313 142.51 +8.0 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 1149 156.66 -6.1 Imax Corp IMAX ... ... ...cc 34.35 17.58 1303 19.20 -17.1 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.12 .17 711 .25 -20.9 ImpacMtg IMH ... ... 3 17.40 7.18 33 7.90 -22.2tImpOil g IMO .64f 2.4 53 32.81 26.03 514 26.50 -15.0 IncOpR IOR ... ... 25 12.45 8.31 0 11.70 +5.6 IndCDrillg ICD ... ... ...dd 5.95 2.72 114 3.78 -5.0sIndepHld IHC .12f .3 13 35.75 17.25 11 35.65 +29.9 IndepRT IRT .72a 7.8 18 10.63 8.26 861 9.18 -9.0 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 110 24.63 -5.7 IndiaGCap IGC ... ... ...dd 1.63 .30 442 .56 -44.0 IndoTel s TLK .67 ... ... 36.19 25.96 329 26.42 -18.0 IndBach IBA .87e 1.4 ... 67.61 51.56 5 61.95 +8.1 Infosys INFY .40e 2.2 19 18.71 13.88 4907 17.85 +10.0 InfrREIT n HIFR 1.00 5.1 17 23.22 17.60 277 19.43 +4.6sInfuSystem INFU ... ... ...dd 2.80 1.20 58 2.90 +26.1 IngerRd IR 1.80 2.1 20 97.67 80.48 995 85.51 -4.1 Ingevity NGVT ... ... ... 82.10 53.62 245 73.69 +4.6 Ingredion INGR 2.40 1.9 18 146.28 113.42 426 128.92 -7.8 InnovInd n IIPR 1.00f 3.7 ... 36.88 15.72 870 26.75 -17.2 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 7 27.31 -2.3 Innsuites IHT .01 .6 ...dd 2.27 1.23 5 1.58 -9.7 Inphi IPHI ... ... ...cc 49.00 23.65 565 30.10 -17.8 InsightS n INSI ... ... ... 21.10 18.96 36 19.37 -2.7 Insperity s NSP ... ... 25 72.60 34.88 307 69.55 +21.3 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.02 .12 .16 +21.1 InstlldBPd IBP ... ... 32 79.40 46.65 210 60.05 -20.9 Instructre n INST ... ... ...dd 46.50 22.00 213 42.15 +27.3 IntegerHl ITGR ... ... ...dd 58.54 33.90 334 56.55 +24.8 Intellichk IDN ... ... ...dd 4.55 1.50 118 1.80 -29.7 IntellgSys INS ... ... ...dd 5.15 3.30 2 5.11 +12.1 Intelsat I ... ... ... 7.47 2.44 694 3.76 +10.9 InterXion INXN ... ... ... 64.00 39.00 302 62.11 +5.4 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 3491 72.52 +2.8 IntCtlHtls IHG ... ... ... 69.23 49.03 175 61.21 -3.6 IBM IBM 6.00 3.9 12 176.33 139.13 3419 153.43 IntFlav IFF 2.76f 2.0 35 157.40 128.42 286 136.91 -10.3 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1604 26.73 +.8 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 49.60 2823 53.43 -7.8 IntlSeaw n INSW ... ... ... 23.43 15.23 135 17.60 -4.7 IntTower g THM ... ... ...dd .67 .29 58 .55 +27.9 Interpublic IPG .84f 3.6 15 26.01 18.30 4346 23.03 +14.2 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 24.80 -2.7 inTestCorp INTT ... ... 12 10.25 5.96 72 6.65 -23.1 IntPotash IPI ... ... ...dd 5.12 1.58 852 3.64 -23.5 Intrexon XON ... ... ...dd 26.99 10.26 1381 15.33 +33.1 Inuvo INUV ... ... ...dd 1.39 .70 23 .92 +13.3 Invacare IVC .05 .3 ...dd 19.05 10.20 212 17.40 +3.3 Invesco24 n IHTA ... ... ... 10.33 8.28 12 9.19 -10.8 InvHiIn23 n IHIT ... ... ... 10.32 9.53 93 9.86 +.7 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 68 10.61 -6.8 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 47 17.98 -9.6 InvCAVal VCV .79 6.8 ...q 13.20 11.53 142 11.67 -7.2 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 183 11.73 +.2 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 18 13.87 -5.7 Invsco iim IIM .84 5.8 ...q 15.47 13.64 122 14.52 -2.6 Invesco IVZ 1.16 3.6 13 38.43 30.02 2218 32.01 -12.4 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 1267 16.38 -8.1 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 11 24.86 -.6 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 6 25.18 -2.3 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 50 23.81 -4.7 Invsco oia OIA .39 5.3 ...q 8.25 7.38 96 7.41 -7.4 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 131 11.72 -5.5 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 86 11.69 -6.5 InvPAVal VPV .79 6.7 ...q 12.68 11.54 62 11.75 -3.3 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 138 11.90 -4.9 InvSrInco VVR .31 7.1 ...q 4.73 4.26 358 4.40 +.2 InvTrIG VGM .88 7.2 ...q 13.80 12.09 89 12.22 -7.3 InvTrNY VTN .85 6.6 ...q 14.00 12.74 36 12.82 -6.6 InvTech ITG .28 1.4 ...dd 23.96 17.63 152 19.74 +2.5 InvRlEst IRET .28 5.4 4 5.93 4.05 483 5.19 +4.0 InvRlE pfC IRETpC 1.66 7.2 ... 26.08 22.29 7 23.13 -11.1 Invitae n NVTA ... ... ...dd 11.88 4.35 1306 4.69 -48.3 InvitHm n INVH .44f 1.9 ... 24.30 20.25 2038 22.83 -3.1 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 29.48 +.8 iPS&PWtd SBV ... ... ...q 26.59 19.42 1 23.76 +14.0 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 2 37.60 +35.0 iPBetaCoff CAFE ... ... ...q 14.18 10.38 10 10.46 -8.0 iPBetaCttn CTNN ... ... ...q 35.76 28.65 0 34.71 +16.5 iPBetaSug SGAR ... ... ...q 29.50 19.33 19.33 -10.9 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.89 -5.8 iPBetaCopp CUPM ... ... ...q 36.42 27.43 0 33.22 -8.4 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.51 -6.1 iPBetaNick NINI ... ... ...q 22.79 14.71 21.31 +.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 19.43 +9.7 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.74 -1.3 iPBetaAgri DIRT ... ... ...q 33.32 28.84 1 30.57 +4.5 iPGrains WEET ... ... ...q 35.91 30.53 0 32.82 +6.7 iPBetaSfts GRWN ... ... ...q 24.88 19.72 19.72 -8.6 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.04 -2.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 40.78 1 41.54 -7.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.33 +3.9 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.7 29 41.52 30.78 1897 32.86 -12.9 iShItaly rs EWI ... ... ...q 34.45 24.46 885 32.15 +5.6 iShJapan rs EWJ ... ... ...q 64.71 50.58 13115 60.68 +1.3siSMlasia rs EWM ... ... ...q 36.08 30.34 1394 36.14 +9.6 iShSing rs EWS ... ... ...q 28.35 22.33 1272 26.67 +2.9 iSTaiwn rs EWT ... ... ...q 39.36 32.44 5614 38.34 +5.9 iSh UK rs EWU ... ... ...q 38.05 32.12 2072 34.75 -3.0 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 60 49.74 -1.0 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.30 +.3 iShCvBd ICVT .67e ... ...q 58.93 50.77 48 56.32 +2.2 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 17224 58.40 +2.6 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 1 48.79 -4.8 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.87 -3.1 iShColomC ICOL .43e 2.9 ...q 16.39 13.41 9 14.96 +3.6 iShEnhBd n IGEB ... ... ... 50.77 48.51 4 48.93 -2.7 iShDefBd n HYDB ... ... ... 51.96 49.25 2 49.75 -1.9 iShFSIntSC ISCF .12p ... ...q 34.73 26.59 11 32.60 +.5 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 42.69 -2.3 iShFacSIntl INTF .17p ... ...q 31.21 24.76 525 28.89 +.1 iShArgGl n AGT ... ... ... 32.94 24.18 4 30.56 +1.3 iShFS USA LRGF .19e ... ...q 33.93 27.54 817 31.50 -.9 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 7 39.12 -1.0 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 5 30.92 +.8 iSh iBd23 n IBML ... ... ... 25.96 24.81 2 24.89 -1.3 iSh IntDv n IDEV ... ... ... 62.47 53.10 42 58.09 -.7 iShMgRE rs REM ... ... ...q 48.54 39.80 387 42.48 -6.0 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 428 46.79 -.7 iShDvlValu IVLU ... ... ...q 28.44 22.72 75 26.20 -.9 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 2 48.35 -2.7 iShSaudi KSA ... ... ... 29.55 24.50 106 29.29 +11.9 iSh MinVl n SMMV ... ... ... 30.51 26.63 1 28.69 -1.7 iShIntDevM IMTM .30p ... ...q 33.00 26.72 32 30.59 +.3 iShIntDevQ IQLT .55p ... ...q 31.40 26.26 7 29.28 -1.2 iShLwCarb CRBN .94p ... ...q 125.97 103.31 3 116.81 -.1 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.53 -2.8 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 139 26.94 +1.7 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.35 +1.0 iSh IntDvGr IGRO ... ... ... 62.04 51.60 2 56.95 -4.1 iShMultiTc TCHF ... ... ... 42.80 33.04 1 39.66 +2.3 iShMultInd INDF ... ... ... 33.67 28.80 30.68 -3.8 iShMultHl HCRF ... ... ... 35.18 27.19 0 31.23 -1.2 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 44 25.36 iShMultMat MATF ... ... ... 36.19 29.12 32.03 -6.3 iSh MultFin FNCF ... ... ... 37.85 30.05 1 34.89 -1.3 iShMultiEn ERGF ... ... ... 30.28 23.28 26.50 -6.4 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 19 90.57 -.3 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.10 -5.7 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.82 -6.2 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 742 33.90 -2.5 iSh MulConD CNDF ... ... ... 34.24 27.40 0 31.54 +.7 iSh MultUt UTLF ... ... ... 28.56 23.93 24.66 -7.5 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 562 29.34 -1.6 iShGblReit REET .94e 3.8 ...q 26.68 23.40 96 24.56 -5.9 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 28.14 -5.3 iSh AdapC DEFA .48p ... ... 30.45 25.85 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 61 52.67 +1.2 iShEurSC HEUS ... ... ...q 30.92 26.66 29.32 -2.2 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 96 59.87 +.4 iShEurMV HEUV .98 4.2 ...q 25.74 23.44 23.44 -4.9 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 3 96.71 -.6 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 1 25.23 -4.4 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 2 70.14 +3.3 iShEafeMV HEFV ... ... ...q 27.90 25.37 4 27.00 -2.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.69 1 25.42 +.3 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 126 49.68 -1.0 iShxJMinV AXJV .84p ... ...q 38.95 31.52 2 37.69 +3.7 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 23 25.50 -.7 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.86 +1.7 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 24 24.45 -2.2 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 18 25.40 -.1 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 399 36.44 +8.7 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 542 28.72 -3.3tiShCHMex HEWW 1.41p ... ...q 21.71 19.23 1 19.14 -4.3 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 15 26.24 -.7 iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 21.64 -2.4 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.33 -.8 iShCHItaly HEWI .55p ... ...q 18.48 15.11 17.37 +3.2 iShShMMu MEAR .27e ... ...q 50.18 49.66 20 49.70 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 30.26 -2.3 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 2 26.26 -2.3 iShGbMM rs PICK ... ... ... 37.91 25.02 120 33.52 -3.2 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 28.76 -2.2 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 3 50.28 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 19 22.70 -6.7 iSh ESG Sl ESGE ... ... ... 81.63 60.30 24 75.73 +2.5 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.59 +.7 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 92 50.11 +.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 920 32.08 -3.8 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 9 51.29 +3.7 iSh iBd26 n IBDR ... ... ... 24.92 23.36 53 23.67 -3.5 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 58 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 115 25.07 -.9 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 205 24.77 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 85 24.48 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 130 24.51 -1.9 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 56 24.27 -3.0 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 61 24.39 -2.6 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 120 24.47 -1.3 IsoRay ISR ... ... ...dd .64 .38 76 .42 +5.5 IsraelChm ICL .27e 6.4 ... 4.95 3.85 175 4.24 +5.0 IssuerDir ISDR .20 1.2 59 18.95 10.79 1 17.00 -7.4 ItauCorpb ITCB 2.48e 16.9 ... 15.76 10.28 2 14.65 +9.0 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 9144 15.60 +20.1 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 72 14.18 -6.2J -JAlexHld n JAX ... ... 33 12.30 8.70 62 11.45 +18.0 JJill n JILL ... ... ... 14.40 4.17 1585 4.42 -43.3 JBG Smth n JBGS .23p ... ... 35.64 30.79 443 33.71 -2.9 JMP Gp27 n JMPD ... ... ... 25.62 24.11 35 24.84 -1.8 JMP Grp JMP .36 7.1 72 7.70 5.04 2 5.05 -9.8 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 14 25.30 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 33 26.12 -3.4 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 6 61.72 -1.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 74 59.43 -1.0 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 12 60.62 +3.9 JPM DREq JPUS .26p ... ...q 74.59 62.43 13 69.69 -1.2 JPM DivInt JPIH ... ... ... 30.65 27.20 1 28.97 -3.4 JPMDsfEu JPEU ... ... ... 64.34 52.25 3 59.58 -1.3 JPM DivEu JPEH ... ... ... 29.58 26.58 0 27.13 -4.1 JPM Val n JVAL ... ... ... 27.44 24.90 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 3 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 2 25.54 -.4tJPM MinV n JMIN ... ... ... 26.62 25.05 2 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 2 24.79 -6.4 JPM DivAlt JPHF ... ... ... 28.92 24.93 19 25.29 -3.4 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.46 -2.7 JPM UlSh n JPST ... ... ... 51.03 48.88 88 50.04 JPM SCap n JPSE ... ... ... 30.81 27.03 10 29.11 -1.9 JPM GlB n JPGB ... ... ... 52.89 50.10 0 50.36 -1.6 JPM Evnt n JPED ... ... ... 25.37 24.58 24.58 -2.5 JPM Disc n JPHY ... ... ... 52.80 49.72 8 49.97 -2.5 JPM USMid JPME ... ... ... 66.84 56.85 3 63.55 -.3 JPMorgCh JPM 2.24f 2.0 17 119.33 81.64 13268 109.97 +2.8 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 38 25.21 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 49 26.14 -3.3 JPMAlerian AMJ 2.29 9.5 ...q 32.84 23.17 3681 24.00 -12.6 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 50 26.17 -1.8 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 43 26.39 -2.2 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 41 26.44 -1.8 JRJR Ntw JRJR ... ... ...dd .75 .10 722 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 2217 28.73 +9.4 JacobsEng JEC .60 1.0 23 72.18 49.31 1402 59.15 -10.3 JaggedPk n JAG ... ... ... 16.55 10.96 3539 14.13 -10.5 JHardie s JHX .38e 2.1 83 18.79 13.55 15 17.88 +1.5 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 50.03 116 50.07 -.2 JanusHn n JHG 1.28 3.9 ... 41.64 30.24 787 33.09 -13.5 JpnSmCap JOF .13e 1.1 ...q 13.06 9.18 46 12.29 +4.1 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 621 30.62 -22.2 JernignC n JCAP 1.40 7.7 10 24.89 15.90 215 18.10 -4.8 Jianpu n JT ... ... ... 9.49 4.75 1435 5.53 -14.7 JinkoSolar JKS ... ... 33 30.50 16.06 248 18.25 -24.1 JBeanTch JBT .40 .4 44 122.65 82.45 171 113.40 +2.3 JHMultLgC JHML .10p ... ...q 37.14 30.37 28 34.55 -.7 JH MultMdC JHMM .08p ... ...q 36.30 29.88 44 34.29 +.5 JH MultCns JHMC .07p ... ...q 33.38 27.07 1 30.47 -.4 JH MultFin JHMF .08p ... ...q 39.70 30.61 3 37.09 +.9 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 30.86 -.9 JH MultTch JHMT .09p ... ...q 47.35 33.80 9 43.41 +5.7 JH MultEn JHME ... ... ... 32.02 24.30 1 28.22 -4.9 JH MultMat JHMA ... ... ... 38.20 30.00 0 33.73 -6.1 JH SmCap n JHSC ... ... ... 28.27 24.27 7 25.59 -2.0 JH MultDev JHMD ... ... ... 32.58 26.39 10 30.36 -.2 JH MultUt JHMU ... ... ... 29.74 25.00 0 26.78 -2.6 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 26.09 -5.9 JH MultInd JHMI ... ... ... 37.55 29.32 1 34.88 -.6 JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 82 16.44 -5.6 JH TxAdY HTY 1.28 14.4 ...q 10.25 8.27 19 8.91 +1.0 JohnJn JNJ 3.36 2.6 18 148.32 120.95 6108 128.15 -8.3 JohnContl n JCI 1.04e 3.0 24 44.37 33.89 4209 35.24 -7.5 JonesEngy JONE ... ... ...dd 2.70 .73 1263 .80 -27.3 JonesLL JLL .74f .4 30 178.75 101.83 339 174.64 +17.3 Jumei Intl JMEI ... ... 32 4.20 2.00 883 2.90 -.7 JnprNtwk JNPR .72 3.0 13 30.96 23.85 4094 24.33 -14.6 Jupai n JP .40f 2.0 20 29.00 7.36 240 20.37 +10.2 JustEngy g JE .41 ... 5 6.34 3.86 236 4.40 +2.6 JustEn pfA JEpA ... ... ... 27.70 21.29 10 24.21 -2.7K -K12 LRN ... ... 71 21.18 14.01 465 14.18 -10.8 KAR Auct KAR 1.40 2.6 19 56.75 40.27 1078 54.20 +7.3 KB FnclGp KB ... ... ... 63.96 41.10 140 57.94 -1.0 KB Home KBH .10 .4 33 38.80 19.39 2173 28.45 -11.0 KBR Inc KBR .32 2.0 12 21.70 13.36 1923 16.19 -18.4 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.31 +.1 KKR KKR 1.31e 6.5 9 24.50 16.77 1847 20.30 -3.6 KKR pfA KKR.PRA ... ... ... 27.69 25.45 13 26.32 -2.6 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 16 26.15 -2.2 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 70 15.88 -1.1 KKR RE n KREF 1.39e ... ... 23.99 18.09 75 20.06 +.2 KMG Chm KMG .12 .2 23 70.60 42.18 189 59.95 -9.3 KT Corp KT ... ... ... 18.82 12.70 932 13.70 -12.2 Kadant KAI .84 .9 28 114.00 57.55 140 94.50 -5.9 Kadmon n KDMN ... ... ... 5.86 2.05 302 4.25 +17.4 Kaman KAMN .80 1.3 35 63.89 45.50 158 62.12 +5.6 KCSo pf KSUp 1.00 3.7 ... 29.50 25.22 0 26.70 -2.0 KC Southn KSU 1.44f 1.3 20 114.85 84.92 692 109.85 +4.4 KapStoneP KS .40 1.2 14 35.01 19.59 1056 34.31 +51.2 KaynAEnD KED 1.60 10.3 ...dd 19.80 14.10 65 15.56 -10.6 KA EngTR KYE 1.32m 15.3 ...q 13.03 8.40 87 8.60 -14.5 KA MLP KYN 1.80 10.9 ...q 21.64 14.38 369 16.47 -13.5 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.22 -.1tKAMidsEn KMF 1.80m 15.3 ...q 16.76 11.53 136 11.75 -14.9 KeanGrp n FRAC ... ... ... 19.83 12.42 1115 14.80 -22.1 Kellogg K 2.16 3.3 16 74.28 58.76 1945 65.01 -4.4 KelsoTch g KIQ .03f 5.2 ... .89 .24 6 .58 +11.3 Kemet KEM ... ... 26 27.35 10.70 605 18.13 +20.4 Kemper KMPR .96 1.7 26 71.52 36.35 324 57.00 -17.3 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.89 -.7 Kennamtl KMT .80 2.0 25 52.52 32.23 1696 40.16 -17.0 KennWils KW .76 4.4 ...cc 22.65 15.95 1503 17.40 +.3 KenonHld n KEN ... ... ... 33.22 11.11 5 16.25 -24.9 KeyEngy KEG ... ... ... 25.63 8.20 41 11.72 -.6 Keycorp KEY .40f 2.0 15 22.40 16.28 10710 19.55 -3.1 Keycorp pfI KEYpI ... ... ... 29.97 27.06 26 28.22 -2.4 Keysight KEYS ... ... 39 55.21 35.05 602 52.39 +25.9 KilroyR KRC 1.70 2.4 15 77.70 62.91 762 70.96 -4.9 KimbRoy n KRP 1.44f 7.6 ... 20.24 15.06 4 19.00 +16.9 KimbClk KMB 4.00f 3.6 17 134.30 104.58 3389 110.13 -8.7 Kimco KIM 1.12 7.8 15 23.03 13.69 7603 14.40 -20.7 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 8 24.76 -1.7 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 8 23.28 -7.0 Kimco pfK KIMpK 1.41 6.1 ... 25.56 23.09 13 23.29 -7.2 Kimco pfL KIMpL ... ... ... 25.99 21.35 14 22.00 -11.1 KindMorg KMI .50 3.3 22 21.92 14.76 16264 15.06 -16.7 KindM pfA KMIpA ... ... ... 49.81 30.00 52 31.09 -18.1 KindredHlt KND .48 5.2 ...dd 11.90 5.50 1198 9.15 -5.7 Kingsway KFS ... ... ...dd 6.35 3.65 29 4.00 -20.8 Kinross g KGC ... ... 30 4.91 3.35 11442 3.95 -8.6 KirbyCp KEX ... ... 32 80.90 59.25 992 76.95 +15.2 KirklLak n KL .02e ... ... 16.89 11.52 650 15.46 +.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 731 15.23 -22.3 KlondexM g KLDX ... ... ... 4.01 1.29 2117 2.35 -10.0 KnSwftT rs KNX .24 .5 29 51.94 27.54 1765 46.01 +5.2 Knoll Inc KNL .60 3.0 14 24.47 16.57 143 20.19 -12.4 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 60 19.80 -4.6 Knowles KN ... ... 11 19.90 12.26 718 12.59 -14.1 Kohls KSS 2.44f 3.7 13 69.48 35.16 4178 65.51 +20.8 Koppers KOP 1.00 2.4 11 51.80 33.90 220 41.10 -19.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 38

KoreaElc KEP ... ... ... 20.92 14.12 642 15.39 -13.1 KoreaFd KF 4.50e ... ...q 44.64 36.11 16 40.82 -1.1sKornFer KFY .40 .8 22 51.50 29.84 580 51.59 +24.7 KosmosEn KOS ... ... ...dd 8.62 5.15 1354 6.30 -8.0 KrNwChin s KFYP ... ... ...q 44.18 30.07 32.98 -1.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 821 61.43 +4.8 KranChinA KBA 9.93e ... ...q 39.22 27.31 91 34.89 +1.3 KraneChCm KCNY .22e .6 ...q 37.61 32.50 37.19 +6.0 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 1 24.39 -3.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 30 26.08 +2.0 KrS CnTc n KEMQ ... ... ... 28.97 23.87 26 26.76 +4.8 KratonCp KRA ... ... 16 53.39 29.73 464 47.71 -1.0 Kroger s KR .50 2.1 12 31.45 19.69 6636 23.94 -12.8 KronosWw KRO .68f 3.0 8 29.49 14.84 335 22.60 -12.3 Kyocera KYO ... ... ... 71.92 53.79 29 56.74 -13.4L -L Brands LB 2.40 6.3 11 63.10 35.00 4596 38.21 -36.5 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 650 208.00 +5.1 LCI Inds LCII 2.20 2.1 19 132.73 86.25 269 104.15 -19.9 LG Display LPL ... ... ... 17.05 11.59 879 12.10 -12.1 LGL Grp LGL ... ... 20 6.70 4.25 1 5.59 -.5 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.30 94 12.62 -9.5 LSB Inds LXU ... ... ...dd 11.71 5.55 167 6.13 -30.0 LSC Com LKSD 1.04f 6.0 ... 26.73 11.79 456 17.45 +15.2 LTC Prp LTC 2.28f 6.0 16 52.85 36.17 259 38.00 -12.7 LaQuinta LQ ... ... 63 21.06 13.07 1329 18.91 +2.4 LaZBoy LZB .48 1.6 20 34.25 23.15 498 29.95 -4.0 LabCp LH ... ... 19 181.72 134.19 1058 161.75 +1.4 LadderCap LADR 1.26 8.4 21 15.39 12.83 3609 15.08 +10.6 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 240 3.27 +3.5 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 10 25.32 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 26 24.69 -.9 LambWst n LW .77 1.3 ... 60.85 40.61 1321 58.22 +3.1 Lannett LCI ... ... 6 30.35 14.40 656 16.05 -30.8 LaredoPet LPI ... ... 4 15.15 7.41 3306 8.71 -17.9 LVSands LVS 3.00f 4.2 20 79.84 55.18 6250 71.90 +3.5 LaSalleH LHO 1.80 6.2 16 31.75 24.10 6333 29.01 +3.3 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 3 24.44 -2.6 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 3 24.29 -5.6 Latam Air LTM ... ... ... 17.39 10.53 300 15.39 +10.7 LatAmDisc LDF .03e .2 ...q 13.25 9.80 6 12.26 +6.7 LattDvMkt RODM .62e 2.1 ...q 31.02 25.36 82 29.22 +.1 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 2 26.14 +1.4 Latt RE n RORE ... ... ... 16.02 13.27 2 13.85 -10.6 LattUSEqt ROUS .39e ... ...q 33.42 26.39 19 31.13 -.5 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.77 +.6 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.47 -1.0 LazGlobTR LGI .95 5.3 ...q 19.39 14.92 168 17.82 -1.0 Lazard LAZ 1.64 3.1 14 60.00 40.50 520 52.56 +.1 LazWldDiv LOR .69 6.0 ...q 12.63 10.50 23 11.50 -1.1 LeafGrp LFGR ... ... ...dd 10.15 6.35 44 7.05 -28.8 LearCorp LEA 2.80f 1.5 13 202.42 132.01 798 186.09 +5.3 Lee Ent LEE ... ... 4 3.10 1.75 502 1.95 -17.0 LegacyAc n LGC ... ... ... 9.74 9.51 0 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 1 9.95 +.1 LeggMason LM 1.12 2.8 11 47.13 35.34 534 40.65 -3.2 LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.33 -3.4 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 77 24.18 -4.3 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.85 -4.7 LM EM LoV LVHE ... ... ... 31.44 25.79 27.70 +.7 LeggPlat LEG 1.44 3.2 21 54.97 41.25 607 44.36 -7.1 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 1 25.50 +1.4 LeidosHld LDOS 1.28a 2.0 25 70.11 49.84 971 65.40 +1.3 LejuHldgs LEJU .20e ... ...dd 3.50 1.28 237 1.35 -6.3 LendingClb LC ... ... ...cc 6.56 3.09 2636 3.50 -15.3 LennarA LEN .16 .3 15 72.17 49.34 4111 58.94 -6.8 LennarB LEN/B .16 .3 14 58.65 41.26 43 47.69 -7.7 Lennox LII 2.04 1.0 28 223.05 160.18 442 204.37 -1.9sLeo Hld un LHC ... ... ... 9.99 9.90 0 10.00 +.3 LeucNatl LUK .40 1.8 41 28.30 21.72 2260 22.73 -14.2 LevelBr n LEVB ... ... ... 5.50 3.50 4 4.19 -3.7 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1540 7.87 -18.4 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 1 48.52 -5.5tLibbey LBY .47 9.6 ...dd 14.79 5.35 787 4.89 -35.0 LbtyASE USA .72e 11.7 ...q 6.80 5.41 532 6.13 -2.7 LbtyASG ASG .38e 6.3 ...q 6.47 4.50 43 6.04 +9.0tLibOilSv n LBRT ... ... ... 23.30 16.18 599 16.89 -26.2 LibtProp LPT 1.60 4.0 18 45.40 37.77 923 39.73 -7.6 LifeStorg LSI 4.00 4.8 29 91.73 69.00 331 83.52 -6.2 LightInBox LITB ... ... ...dd 3.46 1.61 18 2.23 -3.0 LilisEn n LLEX ... ... ...dd 5.69 2.96 571 3.97 -22.3 LincNat LNC 1.32 1.8 10 86.68 62.67 1369 73.06 -5.0 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5sLindsay LNN 1.20 1.3 59 96.22 82.31 344 91.44 +3.7 LineCp n LN ... ... ... 47.81 32.69 355 39.01 -4.8 LionsGat A LGF/A .09p ... ... 36.48 24.56 695 25.83 -23.6 LionsGat B LGF/B ... ... ... 34.41 22.50 393 24.08 -24.1 LiqTech LIQT ... ... ...dd .84 .25 105 .50 -12.9 LithiaMot LAD 1.00 1.0 12 127.99 80.88 327 100.52 -11.5 LiveNatn LYV ... ... ...cc 49.11 30.48 1238 42.14 -1.0 LloydBkg LYG .47a 12.7 ... 4.21 3.15 3125 3.72 -.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 1039 337.93 +5.3 Loews L .25 .5 14 53.59 45.01 1470 49.73 -.6 LomaNeg n LOMA ... ... ... 26.89 20.03 190 21.32 -7.5 LaPac LPX .13p ... 15 31.07 22.07 1267 28.77 +9.6 Lowes LOW 1.64 1.9 20 108.98 70.76 8515 87.75 -5.6 Lubys LUB ... ... ...dd 3.43 2.36 81 2.78 +5.3 LumberLiq LL ... ... ...dd 41.33 19.46 423 23.92 -23.8 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 40.00 158 40.95 -26.5 Lydall LDL ... ... 16 60.00 42.51 147 48.25 -4.9 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2242 105.68 -4.2M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 856 184.36 +7.8 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1015.00 -1.5 MAG Slv g MAG ... ... ... 14.48 9.29 329 9.75 -21.1 MBIA MBI ... ... ...dd 10.72 6.04 1042 9.26 +26.5 MDC MDC 1.20f 4.3 10 35.18 26.94 467 27.92 -12.4sMDU Res MDU .79 2.8 24 28.22 24.29 737 28.16 +4.8 MFA Fncl MFA .80 10.6 10 8.90 6.72 2334 7.53 -4.9 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 25.90 -1.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 30 25.17 -.5 MFC Bcp MFCB ... ... ...dd 9.62 5.69 2 6.22 -20.2 MFS CAMu CCA .60 5.7 ...q 14.00 10.33 17 10.45 -9.2 MCR MCR .72a 8.9 ...q 8.76 8.00 79 8.12 -4.2 MGF MGF .41 8.9 ...q 5.03 4.56 55 4.63 -3.3 MFS HInM CXE .30 6.1 ...q 5.51 4.84 85 4.92 -6.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 61 4.45 -3.7 MFS IHI CIF .25 8.8 ...q 3.03 2.63 45 2.82 -4.1 MIN MIN .42 10.7 ...q 4.38 3.89 274 3.93 -5.3 MFS InvG CXH .50 5.4 ...q 10.33 9.27 20 9.39 -3.3 MMT MMT .52 9.0 ...q 6.29 5.65 139 5.77 -4.9 MFM MFM .38 5.9 ...q 7.41 6.46 71 6.52 -5.1 MFV MFV .58 9.0 ...q 6.84 5.71 65 6.41 +8.3 MGIC Inv MTG ... ... 12 16.21 9.84 3189 13.00 -7.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 674 26.54 -9.0 MGM Rsts MGM .48f 1.4 10 38.41 27.01 7143 35.02 +4.9 MI Homes MHO ... ... 14 37.41 23.60 287 31.85 -7.4 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1448 33.04 -6.9 MRC Glbl MRC ... ... 17 20.77 14.01 978 16.44 -2.8 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 188 83.24 +7.4 MSC Ind MSM 2.32f 2.5 22 104.59 65.42 528 91.71 -5.1 MSCI Inc MSCI 1.52 1.0 46 159.98 95.01 2122 149.47 +18.1 MSG Netw MSGN ... ... 10 26.30 16.25 329 22.60 +11.6 MV OilTr MVO .76e 9.6 6 9.80 4.80 9 7.86 -6.4 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 267 9.93 -6.0 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 30 25.22 -2.4 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 32 11.62 -6.5 MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 49 22.20 -13.9 Macerich MAC 2.96 5.3 31 69.73 52.12 1105 56.02 -14.7 MackCali CLI .80 4.8 8 28.57 15.86 797 16.71 -21.8 Macquarie MIC 5.76f 15.6 7 81.74 36.20 1766 36.93 -42.5 Macys M 1.51 5.1 10 31.04 17.41 9874 29.74 +18.1 MadCvCall MCN .72 9.9 ...q 8.15 7.11 108 7.26 -6.0 MadSqGd n MSG ... ... 76 254.50 189.96 177 245.80 +16.6 MadStSec MSP 1.04 9.3 ...q 12.33 10.72 14 11.21 -4.3 MagellMid MMP 3.68f 6.3 17 78.00 54.82 844 58.35 -17.7 Magna g s MGA 1.32f 2.3 10 59.99 39.50 1075 56.35 -.6 MagnaChip MX ... ... 6 13.40 8.05 397 9.60 -3.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.83 63 19.33 -21.7 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 9 17.63 -27.8 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 13 16.30 -22.2 MaidenHld n MHLA .60 3.5 ... 27.28 16.68 9 17.33 -24.7 MaidHld 43 MHNC 1.94 9.9 ... 27.34 18.64 20 19.50 -20.2 MainStCap MAIN 2.22a 6.0 12 41.79 34.37 372 36.90 -7.1 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 76 18.82 -5.1 Majesco n MJCO ... ... ...dd 6.43 4.35 26 5.06 -5.8 Mallinckdt MNK ... ... ... 49.12 13.81 1912 14.48 -35.8 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 22 13.60 +1.3 ManchUtd MANU .36 1.9 1 22.15 15.86 45 19.20 -3.0 Manitowc rs MTW ... ... ... 44.03 21.20 656 28.46 -27.7 ManngNap MN .32 9.1 15 6.00 2.95 28 3.50 -2.8 ManpwrGp MAN 1.86 1.6 14 136.93 97.15 527 115.10 -8.7 Manulife g MFC .44 ... ... 22.16 16.62 1962 18.58 -10.9 MarathnO MRO .20 1.2 ...dd 19.52 10.55 10778 16.13 -4.7 MarathPt s MPC 1.84 2.5 17 74.92 47.78 2791 73.11 +10.8 MarcusMill MMI ... ... 23 36.70 23.40 127 36.06 +10.6 Marcus MCS .50 1.6 24 34.90 23.55 150 30.35 +11.0 MarinSft rs MRIN ... ... ... 15.45 6.40 4 6.65 -39.3 MarineP MPX .28 2.0 25 17.12 10.26 15 14.01 +10.0 MarineMx HZO ... ... 19 24.30 13.80 134 19.45 +2.9 Markel MKL ... ... 45 1194.98 936.95 23 1170.25 +2.7 MarriotVac VAC 1.60 1.2 22 154.14 96.42 258 133.20 -1.5 MarshM MMC 1.50 1.8 23 86.54 71.79 1383 82.59 +1.5 MartMM MLM 1.76 .8 30 244.32 191.09 674 207.30 -6.2 Masco MAS .42 1.0 24 46.45 32.97 3892 40.44 -8.0 Masonite g DOOR ... ... 12 85.30 50.40 177 61.35 -17.3 Mastec MTZ ... ... 15 55.53 38.33 1489 47.05 -3.9 MastechD MHH ... ... 15 15.93 6.13 6 12.34 +22.7 MasterCrd MA 1.00 .6 41 183.73 111.01 3708 175.16 +15.7 MatadorRs MTDR ... ... 32 33.96 20.13 1141 29.91 -3.9 Materion MTRN .40 .8 42 55.35 33.00 267 51.05 +5.0tMatinasB n MTNB ... ... ... 3.20 .77 385 .77 -34.1 Matson MATX .80 2.8 6 40.32 21.63 282 28.64 -4.0 MauiLand MLP ... ... 20 27.80 10.55 38 11.65 -32.7 MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 179 46.25 -28.1 Maximus MMS .18 .3 20 72.71 57.12 464 66.74 -6.8 MaxLinear MXL ... ... 16 32.47 20.38 348 22.75 -13.9 McClatch rs MNI ... ... ...dd 12.99 5.75 6 9.25 +3.6 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 105.82 +5.3 McCorm MKC 2.08f 2.0 16 111.46 90.25 1216 106.39 +4.4 McDrmInt MDR ... ... 11 9.07 5.56 13025 6.09 -7.4 McDnlds MCD 4.04 2.6 27 178.70 128.65 5286 156.38 -9.1 McKesson MCK 1.36 1.0 12 178.86 133.82 1560 140.87 -9.7 McEwenM MUX .01 .5 ...dd 3.30 1.82 1906 2.08 -8.8 Mechel pf MTLp ... ... ... 1.34 .80 176 1.28 +21.9 Mechel rs MTL ... ... ... 6.23 4.00 176 4.35 -17.3 Medequit n MRT .84 8.0 ... 13.06 9.67 327 10.51 -6.3 MedProp MPW 1.00f 7.7 15 14.22 11.82 2955 13.00 -5.7 sMedifast MED 1.92 2.1 41 92.91 40.00 233 93.45 +33.9 MedleyCap MCC .64 16.1 6 7.89 3.94 365 3.98 -23.8 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 1 25.11 -.5 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.64 -.6 Medley n MDLX .22p ... ... 25.00 23.76 1 24.97 +.8 Medley24 n MDLQ ... ... ... 25.66 24.51 4 25.32 +.4 MedleyMgt MDLY .80 14.0 17 8.40 5.50 47 5.70 -12.3 Mednax MD ... ... 15 69.57 40.56 419 55.63 +4.1 Medtrnic MDT 1.84 2.3 32 89.72 76.41 6162 80.22 -.7 Merck MRK 1.92 3.5 20 66.41 52.97 9514 54.47 -3.2 MercGn MCY 2.50 5.5 19 63.23 41.41 362 45.87 -14.2 Meredith MDP 2.18f 4.1 13 72.25 50.63 456 53.80 -18.5 Meritage MTH ... ... 12 55.50 36.30 449 45.25 -11.6 Meritor MTOR ... ... 7 29.54 14.97 1443 20.56 -12.4 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 55 25.59 -1.9 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 41 26.26 -3.3 ML CZN46 PIY 2.09 14.1 ... 26.88 11.66 7 14.82 +.7 MLRRD29 PYS 1.58 8.2 ... 24.95 17.20 4 19.32 -4.6 MLGS t PYT .76 3.5 ... 22.00 20.40 21.75 +3.8 MLIdxPl33 IPB 1.51 5.4 ... 28.91 26.50 2 27.86 +.6 MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 4 15.03 -18.5 Mesab MSB 1.49e ... ... 30.92 12.70 94 25.75 +2.4 Methode MEI .44 1.1 34 48.44 36.05 200 39.10 -2.5 MetLife MET 1.60 3.5 10 55.91 43.01 6535 45.89 -9.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 11 25.03 +.8 MetroBkH n MCB ... ... ... 51.30 36.35 48 42.11 MettlerT MTD ... ... 40 697.26 472.44 275 575.03 -7.2 MexcoEn MXC ... ... ...dd 7.18 3.00 6 3.06 -22.1 MexEqt MXE 1.62e .1 ...q 12.22 9.91 34 10.96 +6.8 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 267 16.21 +2.9 MKors KORS ... ... 19 69.95 32.38 1781 62.08 -1.4 MicrFoc n MFGP ... ... ... 36.21 12.67 2182 14.04 -58.2 MicrSol n MICR ... ... ... 4.29 3.19 0 3.81 +8.9 MidAApt MAA 3.48 3.8 16 110.95 85.16 991 91.24 -9.3 MdAApt pfI MAApI 2.13 3.4 ... 69.40 61.56 63.00 -6.4 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 25 12.65 -4.5 MidstPet MPO ... ... ... 19.75 10.87 325 13.33 -19.6 Milacron n MCRN ... ... ... 22.62 15.09 488 20.14 +5.2tMilestnSci MLSS ... ... ... 1.80 .71 28 .72 -39.0 MHowHiInc HIE 1.39 12.2 ...q 14.17 11.20 65 11.41 -8.5 MillerInds MLR .72 2.9 15 29.00 23.35 49 25.00 -3.1 MinTech MTX .20 .3 16 80.50 62.55 180 66.95 -2.8 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.00 -2.6 Mistras MG ... ... 35 23.83 17.00 80 18.94 -19.3 MitsuUFJ MTU ... ... ... 8.11 5.94 989 6.64 -8.7 MiX Tele MIXT .22e ... ... 16.32 5.59 43 15.55 +21.9 MizuhoFn MFG ... ... ... 4.00 3.37 219 3.70 +1.6 MobileTele MBT .53e 4.7 ... 12.80 7.77 2229 11.39 +11.8 Model N MODN ... ... ...dd 18.90 9.95 210 18.05 +14.6 Modine MOD ... ... 16 25.75 10.10 777 21.15 +4.7 Moelis&Co MC 1.48 2.9 62 54.60 34.60 326 50.85 +4.8 Mohawk MHK ... ... 17 286.85 226.57 564 232.22 -15.8 MolinaHlth MOH ... ... ...dd 93.98 45.43 1316 81.18 +5.9 MolsCoor A TAP/A 1.64 2.0 8 96.00 78.90 82.50 -1.8 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1385 75.33 -8.2 MonRE MNR .68 4.5 24 18.45 13.87 394 15.04 -15.5 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 6 24.30 -2.9 Monsanto MON 2.16 1.9 21 124.20 113.27 2587 116.69 -.1 Moodys MCO 1.76f 1.1 35 171.68 110.82 856 161.30 +9.3 Moog A MOG/A .25p ... 21 93.93 64.82 195 82.41 -5.1 Moog B MOG/B .25p ... 21 91.71 64.87 80.52 -9.3 MorgStan MS 1.16f 2.1 15 59.38 40.43 7342 53.96 +2.9 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 96 28.86 -.3 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 89 28.03 -1.4 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 206 27.12 -2.6 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 36 26.31 -1.5 MorgSt pfK MSpK ... ... ... 27.72 25.56 100 26.09 -3.7 MS Asia APF .14e .8 ...q 19.99 14.47 8 18.21 -1.0 MS China CAF 13.33e ... ...q 27.79 19.19 88 24.90 +6.5 MS CushHi MLPY 1.28e 20.8 ...q 8.17 6.10 67 6.16 -12.7 MS EMD MSD .57e 6.1 ...q 10.27 9.31 22 9.39 -5.9 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 331 7.82 +1.6 MSEmMkt MSF .05e .3 ...q 19.86 14.73 4 18.43 +3.0 MS icb ICB .54a 2.9 ...q 19.79 17.76 6 18.83 +2.6 MS India IIF .04e ... ...q 35.14 27.91 67 30.38 -8.4 MSJCP97 HJV 1.75 14.9 ... 16.72 10.00 13 11.75 -4.8 MkVRMB CNY ... ... ...q 49.12 38.72 0 47.01 +9.3 MkVRupee INR .20p .5 ...q 45.42 39.60 3 42.50 -2.7 MSDLEur URR ... ... ...q 21.49 15.26 0 19.70 +8.7 MSDSEur DRR ... ... ...q 63.29 44.20 46.97 -3.0 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 72 22.79 +.7 MosaicAc n MOSC ... ... ... 9.90 9.49 256 9.75 +.5 Mosaic MOS .10m .4 33 29.51 19.23 4856 24.28 -5.4 MotrlaSolu MSI 2.08 2.0 20 110.29 79.63 921 105.30 +16.6sMovado MOV .80f 2.1 23 33.95 20.50 1314 38.40 +19.3 Mueller MLI .40 1.5 18 37.57 25.50 373 26.16 -26.2 MuellerWat MWA .20f 1.8 25 12.99 10.54 1263 10.87 -13.2 Mulesft n MULE ... ... ... 44.58 19.40 1984 43.98 +89.1 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 3669 25.84 -16.8 MurphUSA MUSA ... ... 14 89.69 63.79 264 72.80 -9.4 MyersInd MYE .54 2.6 42 22.65 15.40 67 21.15 +8.5 Myomo n MYO ... ... ... 23.20 2.07 321 2.97 -20.8 Myovant n MYOV ... ... ...dd 24.14 9.92 40 21.27 +68.3N -NCI BldSy NCS ... ... 21 21.20 13.05 660 17.70 -8.3 NCR Corp NCR ... ... 28 45.64 29.20 867 31.52 -7.3 NGL EnPt NGL 1.56 14.2 ...dd 23.19 8.58 583 11.00 -21.7tNGL En pfB NGLpB 2.25 9.7 ... 25.56 23.52 46 23.26 -4.7 NL Inds NL ... ... 6 16.05 6.00 45 7.85 -44.9 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 4357 30.53 +7.2 NRG Yld A NYLD/A 1.12f 6.8 34 19.91 15.30 315 16.44 -12.8 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 731 17.00 -10.1 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 327 6.80 +61.6 NTT DOCO DCM ... ... ... 26.14 22.58 169 25.57 +7.6 NVR NVR ... ... 22 3700.00 2028.99 33 2800.00 -20.2 Nabors NBR .24 3.4 ...dd 14.28 5.32 9042 6.99 +2.3 NACCO NC 1.09f 3.3 4 92.60 23.80 295 32.85 -12.7 NamTai NTP .28 2.2 50 13.90 6.90 34 12.45 -.8 NanoViric NNVC ... ... ...dd 1.64 .80 179 .82 -6.5 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 219 33.25 +2.5 NatFuGas NFG 1.66 3.2 16 61.20 48.31 478 51.45 -6.3 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 577 56.43 -4.0 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 284 67.29 -10.7 NHltcre NHC 1.92f 3.2 18 75.70 57.00 46 59.63 -2.1 NOilVarco NOV .20 .5 ...dd 40.33 29.90 2827 36.81 +2.2 NatPresto NPK 1.00a 1.1 13 121.40 88.80 61 93.75 -5.7 NatRetPrp NNN 1.90 4.8 18 45.63 36.25 1274 39.26 -9.0 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 29 25.13 -1.7 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 15 23.17 -7.7 NatlStor n NSA 1.12 4.5 86 28.55 21.17 306 25.08 -8.0 NtStorAf pfA NSApA ... ... ... 26.30 23.96 19 24.49 -6.0 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.38 201 17.96 -2.9 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.30 +1.6 NatGsSvcs NGS ... ... 70 29.55 22.40 28 23.85 -9.0 NatrlGroc NGVC ... ... 27 11.61 4.79 66 7.16 -19.8 NatRsPt rs NRP 1.80f 6.3 8 37.65 22.81 18 28.70 +10.4 Natuzzi NTZ ... ... ... 3.30 1.41 18 1.64 +2.5 Nautilus NLS ... ... 16 19.80 11.30 329 13.45 +.7 NavideaBio NAVB ... ... ...dd .68 .31 86 .36 +.3 NavigCons NCI ... ... 17 24.47 14.62 176 19.24 -.9 NavigatrH NVGS ... ... ... 14.75 7.00 104 11.75 +19.3 NaviosAcq NNA .08 9.5 ...dd 1.75 .67 424 .84 -24.3tNavios pfG NMpG 2.19 18.0 ... 19.99 12.65 3 12.18 -24.8tNavios NM ... ... ...dd 1.99 .86 1622 .90 -25.2tNavMH pfH NMpH 2.16 17.9 ... 18.89 12.71 15 12.10 -25.8 NavMMid NAP 1.69 41.8 ... 12.24 3.80 336 4.04 -57.6 NaviosMar NMM 1.69f 93.9 6 2.62 1.45 971 1.80 -23.7 Navistar NAV ... ... ...cc 47.73 22.89 1830 34.97 -18.4 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 85 78.40 -13.5 Nelnet NNI .64f 1.2 11 59.68 38.72 75 52.41 -4.3 NeoPhoton NPTN ... ... ...dd 9.78 4.56 2347 6.85 +4.1tNetshoes n NETS ... ... ... 26.96 5.68 143 5.92 -25.1 Netw1Tch NTIP .10 3.8 88 5.00 2.25 23 2.65 +10.4 NBCAInt NBW .74 5.8 ...q 14.61 12.74 14 12.87 -5.4 NeuB HYld NHS .96 8.6 ...q 12.35 10.85 48 11.14 -5.3 NBIntMu NBH .90 6.5 ...q 16.00 13.70 37 13.77 -6.9 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 5.0 ...q 13.06 11.54 11 11.61 -4.5 NBRESec NRO .36 7.5 ...q 5.70 4.29 188 4.77 -13.7 NevGCas UWN ... ... 24 2.86 1.87 26 2.19 -18.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 306 86.67 +25.5 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 919 2.38 -2.5 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 122 8.70 -7.4 NewConcEn GBR ... ... 27 2.65 1.16 18 1.35 -13.2 NE Realty NEN 1.00 1.4 2 75.25 65.90 2 70.10 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 2795 2.58 -21.6 NewHome NWHM ... ... 10 13.55 9.75 95 11.08 -11.6 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 14 12.05 -3.8 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 422 40.10 -.2 NewMedia NEWM 1.48 8.6 25 17.95 11.87 775 17.14 +2.1 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 536 13.15 -3.0 NewOriEd EDU .40e ... 44 108.40 58.47 1035 87.65 -6.8 NewRelic NEWR ... ... ...dd 79.08 36.72 719 74.12 +28.3 NewResid NRZ 2.00 12.2 6 18.43 15.04 3410 16.45 -8.0 NewSenInv SNR 1.04 12.7 15 10.82 6.77 691 8.18 +8.2 NY&Co NWY ... ... ...dd 3.64 1.28 185 3.38 +18.2 NY CmtyB NYCB .68 5.2 14 14.53 11.67 5290 13.03 +.1 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 22 27.23 -4.8 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 9 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.83 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 2686 24.10 +30.3 NewellRub NWL .92f 3.6 10 55.08 23.85 6516 25.48 -17.5 NewdExp NFX ... ... 12 37.61 22.72 3450 24.42 -22.5 NewMarket NEU 7.00 1.7 21 483.86 373.59 25 401.68 +1.1 NewmtM NEM .56f 1.4 29 42.04 31.42 4623 39.07 +4.1 NewpkRes NR ... ... ...dd 10.20 6.58 628 8.10 -5.8tNexGen g NXE ... ... ... 2.85 1.73 590 1.70 -33.6 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 110 22.98 -9.1 NxPtRsT n NXRT 1.00 4.0 8 29.40 22.84 74 24.84 -11.1 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 336 39.99 -7.2 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 20 24.71 -1.0 NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 12 24.76 -.8 NextEra76 NEEpK ... ... ... 25.99 23.62 35 24.91 -2.6 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 0 72.93 +4.8 NextEraEn NEE 4.44f 2.7 24 164.41 127.09 1955 163.33 +4.6 NxtEra pfR NEEpR ... ... ... 58.25 50.30 3 57.66 +2.6 NiSource s NI .78 3.3 30 27.76 22.44 2609 23.91 -6.9 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 94.54 -4.6 Nielsen plc NLSN 1.36 4.3 18 43.61 31.47 4834 31.79 -12.7 NikeB s NKE .80 1.2 63 70.25 50.35 10435 66.44 +6.2 NoahHldgs NOAH ... ... 27 55.50 24.63 250 47.21 +2.0 NobilisH n HLTH ... ... ... 2.10 1.10 172 1.65 +22.2 NobleCorp NE .08 2.2 ...dd 6.46 3.14 7725 3.71 -17.9 NobleEngy NBL .40 1.3 31 35.74 22.99 4289 30.30 +4.0 NobleMid n NBLX 1.76 ... 11 57.98 41.90 270 46.63 -6.7 NokiaCp NOK .19e 3.5 ... 6.65 4.51 11064 5.47 +17.4 NomadF n NOMD ... ... ... 17.32 10.77 1185 15.74 -6.9 Nomura NMR ... ... ... 6.83 5.28 166 5.85 +.5 Norbord n OSB 1.29 3.6 ... 41.88 27.83 75 36.33 +7.5 NordicAOff NAO .18 16.4 ... 1.60 .80 66 1.10 -8.3 NordicAm NAT .41e 21.1 ...dd 8.68 1.82 1057 1.94 -21.1 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1158 48.41 +2.2 NorkSo NSC 2.88f 2.1 20 157.15 111.07 1571 135.78 -6.3 NortelInv NTL .64e 1.3 ... 51.97 25.54 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 33 5.30 +7.1 NEurO NRT .66e 8.0 10 9.32 5.94 19 8.28 +18.9 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 637 53.80 -9.9 NDynMn g NAK ... ... ... 2.42 .81 497 .91 -48.8 NthnO&G NOG ... ... 25 2.97 .63 1472 1.98 -3.4 NorthropG NOC 4.40f 1.3 37 359.43 235.16 1075 349.12 +13.8 NStREur n NRE .60 4.6 ... 14.70 10.08 373 13.02 -3.1 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 142 57.65 -3.4 NorwCruis NCLH ... ... 17 61.48 47.76 1782 52.97 -.5 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.45 -10.4 NovaGld g NG ... ... ...dd 5.08 3.35 1159 4.33 +10.2 Novartis NVS 2.75e 3.4 16 94.19 72.67 1529 80.85 -3.7 NovoNord NVO .96e 1.9 ... 58.37 33.97 815 49.25 -8.2 NOW Inc DNOW ... ... ...dd 18.37 9.12 785 10.22 -7.3 NuSkin NUS 1.47f 2.0 35 75.00 52.88 431 73.71 +8.0 Nucor NUE 1.52f 2.5 24 70.48 51.67 2691 61.09 -3.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 9 23.90 -2.1 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 11 32.33 +3.6 NushLCVal NULV ... ... ... 30.70 25.42 0 28.14 -1.5 NushMCGr NUMG ... ... ... 31.52 25.84 2 29.59 +.8 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.79 -1.5 NushSmCap NUSC ... ... ... 29.93 25.08 5 28.31 -.5 NushShTrm NURE ... ... ... 27.05 23.57 23.92 -9.2 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 0 24.32 -2.5 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.5 20 52.68 19.22 791 20.39 -31.9 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 7 23.18 -6.7 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 13 21.80 -3.8 Nustar pfC NSpC ... ... ... 26.43 22.39 28 23.49 -9.5 NustarGP NSH 2.18 18.9 ... 28.60 10.40 262 11.55 -26.4 Nustar 43 NSS 1.91 7.6 ... 26.39 24.55 19 25.25 +1.0 Nutrien n NTR .40p ... ... 54.35 40.41 2165 47.26 -8.9 NuvNYVl2 n NYV ... ... ... 15.50 13.37 0 13.62 -5.0 NuvCr22 n JCO ... ... ... 10.10 9.26 262 9.62 +1.4 Nuv Mun21 NHA ... ... ... 10.96 9.29 17 9.34 -1.1 NuvHiInO n NMZ ... ... ... 13.91 12.40 150 12.50 -8.2 Nuv Pf22 n JPT ... ... ... 27.14 23.35 30 24.49 -2.5 Nuv 11-21 n JHB ... ... ... 10.15 9.50 88 9.67 -2.9 NuvCA V2 n NCB ... ... ... 18.40 15.31 7 16.03 -5.7 NvHiInDc19 JHD ... ... ... 10.36 9.72 30 9.85 -1.7 Nuv RE In JRS ... ... ... 11.90 9.39 72 9.74 -13.5 NuvMO Pr NOM ... ... ... 17.58 13.14 0 13.62 -2.4 NuvAllCEn JMLP 1.37 19.4 ...q 11.51 6.79 80 7.07 -17.4 NuvAZ NAZ .80 5.9 ...q 15.43 13.46 17 13.47 -4.7 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 42 20.79 -5.4 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 7 22.06 -4.3 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 181 13.54 -11.9 NCADvA NAC .91 6.8 ...q 15.58 13.26 428 13.39 -6.4 NCalMunV NCA .47 5.0 ...q 10.70 9.16 52 9.33 -8.4 NuvCASel NXC .63a 4.5 ...q 17.32 13.79 12 13.90 -6.8 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 43 11.50 -3.5 NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.78 44 14.60 NvCredStr JQC .62 7.8 ...q 8.92 7.91 367 7.94 -3.4 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 40 12.11 -1.5 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 384 13.14 -6.5 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.0 ...q 19.49 15.43 169 17.77 -5.7 NuEnMLP JMF 1.35 13.5 ...p 14.18 9.65 237 9.98 -12.4 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 69 13.34 -6.1 NuvFloat JFR .72 6.6 ...q 12.04 10.66 87 10.89 -2.9 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 64 10.92 -4.2 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 141 11.51 -8.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 34 16.12 -4.7 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 30 9.81 -1.0 NuvHIDec18 JHA ... ... ...q 10.27 9.67 116 9.79 -1.2 NuvEnhMu NVG ... ... ... 15.83 14.06 335 14.51 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 144 12.16 -6.2 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 331 13.00 -5.5 NuvIntMu NID .68 5.4 ...q 13.77 12.10 75 12.56 -3.3 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 26 12.56 -2.4 NMDPI NMY .67a 5.5 ...q 13.27 11.92 15 12.10 -3.8 NvMAP NMT .71a 5.4 ...q 15.00 12.81 8 13.00 -8.9 NMIQI NUM .74 5.9 ...q 14.05 12.55 24 12.67 -4.4 NuvMNMu NMS .80 5.6 ...q 17.04 13.49 11 14.16 -3.7 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 21 23.75 -3.8 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 3 22.61 -4.8 NuvMultM JMM .48 6.7 ...q 7.77 6.60 58 7.21 -5.4 NvMuI NMI .50a 4.3 ...q 13.30 10.77 7 11.64 +.6 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 260 9.47 -6.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 39 15.93 -7.7 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 98 13.05 -4.7 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 41 12.69 -8.2 NNYMV NNY .39a 4.2 ...q 10.65 9.09 18 9.19 -3.3 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 13 12.98 -4.8 NNCPI NNC .59a 4.8 ...q 13.67 12.21 29 12.27 -4.9 NOHQI NUO .80 5.8 ...q 15.46 13.63 45 13.71 -6.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 32 12.52 -4.8 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 107 23.71 -4.2 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 571 10.01 -3.2 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 1738 9.78 -4.1 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 82 16.22 -8.9 NuvEqtP BXMX 1.00 7.5 ...q 14.54 13.00 170 13.32 -6.5 NEqPrmG SPXX 1.04 6.1 ...q 18.85 14.56 89 17.11 -1.2 NvSMM NIM .31a 3.2 ...q 10.55 9.49 6 9.69 -2.7 NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.02 -4.1 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 5 13.47 -3.4 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 24 14.23 -6.3 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 154 6.55 +.6 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 41 16.89 +1.6 Nv TA Div JTD 1.23 7.5 ...q 18.44 14.70 50 16.37 -6.9 NvTxATR JTA 1.04 8.0 ...q 14.69 12.03 41 13.01 -6.7 NTXQI NTX .65 5.0 ...q 14.94 12.42 12 13.19 -8.0 NVAPI NPV .65a 5.3 ...q 13.46 12.15 15 12.36 -3.6 NuverEnv n NES ... ... ... 26.50 9.25 18 23.13 +27.2O -OCI Ptrs OCIP .70e 7.7 57 10.20 6.76 33 9.15 +13.7 OFG Bncp OFG .24 2.3 8 12.25 7.80 317 10.45 +11.2 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 3 23.74 -1.6 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 10 23.05 +4.5 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 4 23.56 +5.0 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1531 32.77 -.4 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 308 66.02 -9.9 OaktreeC OAK 3.34e 8.4 11 48.50 39.35 315 39.60 -5.9 OasisMid n OMP ... ... ... 19.65 15.57 63 17.71 +1.5 OasisPet OAS ... ... ...dd 15.27 6.69 12881 8.10 -3.7 Obsidian g OBE ... ... ... 1.76 .82 1065 .98 -21.0 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 7794 64.96 -11.8 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 979 18.54 -12.3 Och-Ziff OZM .87e 32.6 30 3.95 2.15 336 2.67 +6.8 OcwenFn OCN ... ... ...dd 5.69 2.12 690 4.12 +31.6 Oi SA C OIBR/C ... ... ... 9.71 4.76 203 5.93 +5.3 OilStates OIS ... ... ...dd 34.72 20.23 818 26.20 -7.4 Oil-Dri ODC .92f 2.3 20 50.82 33.61 12 40.19 -3.2 OldRepub ORI .78f 3.6 18 22.34 17.92 1165 21.45 +.3 Olin OLN .80 2.6 9 38.84 27.79 1219 30.39 -14.6 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 9.8 10 35.14 24.90 2061 27.04 -1.8 Omnicom OMC 2.40 3.3 16 86.71 65.32 1560 72.67 -.2 Omnova OMN ... ... ...dd 11.60 8.10 600 10.50 +5.0 OnAssign ASGN ... ... 30 86.13 44.66 460 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 574 5.59 -2.6 OncoCyte n OCX ... ... ... 7.85 1.10 1270 2.10 -54.8 OneLibrty OLP 1.80 8.1 12 27.70 21.02 258 22.10 -14.7 OneMain OMF ... ... 14 36.32 22.04 493 29.94 +15.2 ONEOK OKE 3.08f 5.4 42 61.36 47.14 2702 56.92 +6.5 Ooma n OOMA ... ... ...dd 12.75 7.30 102 10.90 -8.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 75 49.82 -3.1 Opp RUT n OMFS ... ... ... 26.75 24.71 25.35 -2.9 OppMidCap RWK .59e .7 ...q 64.10 53.65 8 58.94 -2.9 OppSmCap RWJ .59e .9 ...q 73.30 60.34 10 67.81 -3.0 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 49 35.08 -4.1 OpR1000V n OVLU ... ... ... 27.53 25.07 25.42 -4.5 OpR1000L n OVOL ... ... ... 26.19 24.80 0 25.10 -3.3 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.03 -.8 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.62 -6.0 Op R1000D n OMFL ... ... ... 27.47 24.74 25.71 -1.5 OpIntRev n REFA ... ... ... 30.89 25.65 27.20 -2.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.61 -1.0 Opp Rev n ESGL ... ... ... 33.09 27.62 30.00 -3.4 OppGlRv n ESGF ... ... ... 33.63 27.83 1 30.99 -1.3 OppenFin RWW .58e .9 ...q 74.63 57.06 2 67.59 -2.0 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.59 +2.9 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 53 25.75 -3.9 Oracle ORCL .76 1.7 56 53.48 43.60 14219 45.75 -3.2 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 204 17.08 -1.8 OrbitATK OA 1.28 1.0 23 134.59 93.50 404 132.61 +.8 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 1195 7.37 -20.6tOrchidsPP TIS 1.40 17.2 13 26.14 8.31 196 8.15 -36.3 OrientPap ONP ... ... 4 2.45 .75 8 1.18 -8.5 OrionECarb OEC .72 ... ... 30.25 17.15 475 27.10 +5.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 117 6.59 -15.8 Orix IX ... ... ... 100.03 73.70 20 89.86 +6.0 OrmatTc ORA .47 .8 33 70.68 53.45 268 56.38 -11.9 OshRusS n OUSM ... ... ... 27.78 24.76 22 25.96 -4.0 OshIntQ n ONTL ... ... ... 29.06 25.13 3 26.67 -3.5 OshkoshCp OSK .96 1.2 18 100.26 61.74 476 77.27 -15.0 OsiskoGl n OR .20 ... ... 14.39 9.38 460 9.67 -16.3tOutfrontM OUT 1.44 7.7 11 26.87 18.53 1499 18.74 -19.2 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.94 1.67 1169 2.84 +3.6 OwensMin OMI 1.04f 6.7 10 34.97 14.26 728 15.55 -17.6 OwensCorn OC .84 1.0 25 96.52 59.26 1699 80.40 -12.6 OwensIll OI ... ... 21 25.90 19.86 1630 21.66 -2.3 OwensRM ORM .40 2.7 10 18.72 13.71 67 14.58 -8.9 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 356 74.56 -.8P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 2954 33.90 -4.4 PBF Logist PBFX 1.88f 10.2 9 22.30 17.75 55 18.45 -11.9 PCM Fund PCM .96 8.5 ...q 12.13 10.11 21 11.32 -2.2 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3470 43.93 -2.0 PGT Inc PGTI ... ... 24 19.60 10.05 339 18.65 +10.7 PHH Corp PHH ... ... ...dd 15.00 8.01 542 10.46 +1.6 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 3 50.07 -.4 Pimc1-5Tip STPZ .53e 1.0 ...q 52.83 51.50 321 51.99 +.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 8 67.12 -3.0 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.66 -1.0 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 10 99.96 -.4 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 76 104.23 -1.7 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 301 99.66 -.8 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 35 102.27 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.45 577 101.55 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 16 52.79 -1.6 PimSTMun SMMU .47e .9 ...q 50.80 49.65 9 49.72 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 78 114.96 -5.3 PJT Part n PJT .20 .4 ...dd 50.35 32.61 241 50.10 +9.9 PLDT Inc PHI 1.60e 5.6 ... 38.54 26.97 35 28.37 -5.7 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 130 28.07 -.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$Page6 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 39

PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 34 25.09 -1.0 PNC PNC 3.00 2.0 15 163.59 115.45 1859 151.24 +4.8 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 701 38.25 -5.4 POSCO PKX ... ... ... 93.12 56.48 152 78.85 +.9 PPDAI n PPDF ... ... ...dd 13.68 6.53 389 7.45 +4.8 PPG s PPG 1.80 1.6 19 122.07 100.45 1251 111.60 -4.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 11 25.29 -1.2 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 6737 28.29 -8.6 PQ GrpH n PQG ... ... 29 17.65 12.88 221 13.97 -15.1 PS BusPk PSB 3.40 3.0 29 137.60 107.91 99 113.04 -9.6 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 46 24.72 -2.1 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 31 24.95 -1.4 PS BusP pfY PSBpY ... ... ... 24.78 22.42 49 23.04 -6.3 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 11 23.31 -7.7 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 18 23.77 -5.9 PVH Corp PVH .15 .1 20 157.96 96.85 2752 151.43 +10.4 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 146 28.36 -.9 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 66 30.86 -.8 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 26 31.10 +2.8 PacrCash n GCOW ... ... ... 34.59 29.33 17 30.54 -3.0 PacrTrendp PTEU ... ... ... 33.39 25.50 30 30.08 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 148 25.04 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 1 26.36 +1.0 PacDvCsh n ICOW ... ... ... 31.03 25.13 1 28.97 -1.3 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 131 2.11 +8.8 PacDrill rs PACD ... ... ...dd 2.23 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 6 25.83 -8.4 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 1 24.30 -6.0 PacGE pfC PCGpC 1.25 5.6 ... 29.01 21.40 0 22.21 -9.7 PacGE pfD PCGpD 1.25 5.7 ... 26.95 20.94 1 21.99 -8.9 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 21.50 -12.8 PacGE pfG PCGpG 1.20 5.8 ... 32.05 19.49 20.62 -16.1 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 4 19.75 -14.4 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.85 -12.0 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 89.73 656 112.70 -6.5sPagsegur n PAGS ... ... ... 39.00 30.69 4673 38.32 +20.9 PalatinTch PTN ... ... ...dd 1.20 .29 1327 1.09 +26.9 PaloAltNet PANW ... ... ...dd 191.53 107.31 1179 181.52 +25.2 PampaEng PAM ... ... ... 72.98 50.88 242 59.60 -11.4 Pandora P ... ... ...dd 12.13 4.09 6330 5.03 +4.4 PanhO&G PHX .16 .8 97 25.30 17.65 39 19.30 -6.1 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3sParTech PAR ... ... 34 14.14 7.08 146 14.09 +50.7 ParaGold n PZG ... ... 3 1.83 1.16 9 1.41 +8.5 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 860 14.24 -10.2 Paretem rs TEUM ... ... ...dd 3.59 .50 1717 2.44 +17.9 ParkEl PKE .40 2.4 39 20.46 13.88 117 16.84 -1.2 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 2032 27.02 -6.0 ParkNatl PRK 3.76 3.6 19 116.75 92.42 64 103.76 -.2tParkDrl PKD ... ... ...dd 1.85 .62 605 .64 -36.5 ParkerHan PH 2.64 1.5 21 212.80 151.17 1291 171.03 -14.3 ParsleyEn PE ... ... 48 33.07 21.12 11128 28.99 -1.5 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.23 -1.4 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 5 26.43 -1.5 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 43 27.80 -3.0 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 3 25.71 -2.1 PartyCity n PRTY ... ... 15 17.05 9.50 977 15.60 +11.8 PaycomSft PAYC ... ... ...cc 115.48 57.09 894 107.39 +33.7 PeabodyE n BTU .12p ... ... 41.98 22.58 1053 36.50 -7.3 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.6 ... 10.80 7.62 296 10.53 +7.2 Pebblebrk PEB 1.52 4.4 20 39.74 28.47 897 34.35 -7.6 Pebble pfC PEBpC 1.63 6.7 ... 26.05 24.11 7 24.40 -3.4 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 6 24.70 -4.1 Pedevco rs PED ... ... ... 1.69 .26 59 .30 -6.3 Pembina g PBA 1.50 ... 23 36.99 30.17 539 31.23 -13.7 PengthE g PGH .04 ... ...dd 1.23 .54 233 .64 -19.6 Penney JCP ... ... 8 6.20 2.35 13583 3.02 -4.4 PennaRE PEI .84 8.7 13 15.34 9.20 1210 9.65 -18.8tPenRE pfB PEIpB 1.84 8.7 ... 25.83 20.25 49 21.25 -15.6 PenRE pfC PEIpC 1.80 8.7 ... 27.78 19.44 85 20.74 -19.9 PenRE pfD PEIpD 1.72 8.6 ... 25.83 19.01 26 20.00 -20.4 PennyMFn PFSI ... ... 8 25.20 15.65 194 22.65 +1.3 PennyMac PMT 1.88 10.4 19 18.46 14.87 804 18.03 +12.2 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 18 25.46 +.9 PennyM pfB PMTpB ... ... ... 25.45 23.68 15 25.03 -.6 Penske PAG 1.36f 3.1 11 54.83 38.33 521 44.33 -7.4 Pentair PNR 1.38 2.0 21 74.84 59.13 1729 68.13 -3.5 Penumbra n PEN ... ... ...dd 127.40 77.75 541 115.65 +22.9 PerfFood n PFGC ... ... 20 35.25 23.20 498 29.85 -9.8 PerkElm PKI .28 .4 26 84.49 56.21 647 75.72 +3.6 Prmian PBT .56e 5.8 27 10.30 7.80 69 9.65 +8.8 Perrigo PRGO .76f .9 ...dd 95.93 63.68 711 83.34 -4.4 PetChina PTR .70e 1.0 ... 82.33 60.69 77 69.74 -.3 PetroArg PZE .07e ... ... 14.80 10.35 67 11.80 -13.2 PetrbrsA PBR/A ... ... ... 13.92 6.96 6199 12.99 +32.1 Petrobras PBR ... ... ... 14.93 7.61 12429 14.14 +37.4tPtroqstE rs PQ ... ... ...dd 2.96 .66 1429 .58 -69.3sPfenex PFNX ... ... ...dd 6.59 2.07 159 6.00 +125.6 Pzer PFE 1.28 3.6 14 39.43 31.67 23533 35.49 -2.0 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.5 ... 7.99 4.89 84 5.14 -12.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.3 21 123.55 95.51 3489 99.40 -5.9 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 793 38.31 +1.3 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1553 95.92 -5.2 Phill66LP PSXP 2.71f 5.7 20 56.48 44.40 190 47.78 -8.7 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 73 8.14 2.43 265 4.35 -33.0 PhysRltTr DOC .92f 5.9 26 21.85 14.13 1995 15.57 -12.3 PiedmOfc PDM .84 4.8 8 22.74 16.69 1214 17.59 -10.3 Pier 1 PIR .28 8.7 9 7.45 2.87 1712 3.22 -22.2 PimUS Eq n MFUS ... ... ... 29.49 25.01 3 27.37 -.9 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.44 -1.1 PimEmMkt MFEM ... ... ... 28.32 24.30 9 26.50 +1.3 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 60 14.72 -14.8 PimcoCA2 PCK .65 7.8 ...q 10.42 8.04 72 8.23 -19.0 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 38 9.65 -7.6 PimcoCp&I PCN 1.35 8.1 ...q 17.95 15.84 100 16.57 -3.7 PimCpOp PTY 1.56a 9.2 ...q 17.22 15.42 262 16.92 +2.8 PimDyCrd PCI 1.97 8.6 ...q 23.45 21.33 487 22.88 +2.0 PimDyInco PDI 2.65a 8.6 ...q 31.20 28.60 177 30.84 +2.6 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.01 69 11.69 +.1 PimIncStr2 PFN .96 9.2 ...q 10.89 9.99 158 10.43 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 40 13.43 -12.7 PimcoHiI PHK 1.24 16.4 ...q 8.96 7.19 806 7.58 +1.6 PimIncOpp PKO 2.28a 8.7 ...q 27.27 24.50 60 26.17 +1.0 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 92 12.53 -3.6 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 139 12.61 -4.3 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 70 11.37 -1.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 28 11.59 -9.3 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 33 10.75 -10.4 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 3 8.73 -12.0 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 101 9.28 +1.1 PinnaclFds PF 1.30 2.4 11 66.67 52.30 998 54.10 -9.0 PinWst PNW 2.78f 3.5 18 92.42 73.81 754 79.80 -6.3 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 30 15.08 -4.3 PionEnSvc PES ... ... ...dd 4.50 1.60 535 2.70 -11.5 PionFltRt PHD .72 6.2 ...q 12.45 11.27 61 11.65 +1.6 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 153 9.39 -3.3 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 94 10.72 -5.7 PioMunHi MHI .84 7.5 ...q 12.35 11.10 63 11.25 -5.1 PioNtrl PXD .32f .2 ...cc 192.93 125.46 2378 171.78 -.6 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 162 83.05 -3.7 PitnyBw PBI .75 6.9 7 16.25 9.50 1447 10.89 -2.6 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 15 24.90 +2.1 PlainsAAP PAA 2.20 10.0 29 31.93 18.38 2218 22.03 +6.7 PlainsGP rs PAGP 1.70 ... 22 31.77 18.98 1880 21.75 -.9 PlanetFit n PLNT ... ... 90 40.04 18.32 742 37.77 +9.1sPlantron PLT .60 1.0 20 60.49 41.28 685 60.37 +19.8 PlatfmSpc PAH ... ... 13 14.82 9.11 4176 9.63 -2.9 PlatGpM rs PLG ... ... 1 1.72 .28 588 .29 -3.3sPlayAGS n AGS ... ... ... 22.63 16.66 247 23.26 +25.7 PlyGem PGEM ... ... 16 22.20 14.55 789 21.60 +16.8 PlymInd n PLYM 1.50 8.7 ... 19.00 16.21 1 17.18 -7.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 3 24.85 -1.2 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 558 114.52 -7.6 PolyMet g PLM ... ... ...dd 1.36 .57 1049 .87 +.6 PolyOne POL .70f 1.6 20 47.48 33.19 423 42.52 -2.3 PortGE POR 1.36 3.4 19 50.11 39.02 631 40.51 -11.1 PostHldg POST ... ... ...cc 89.04 70.66 650 75.76 -4.4 PowrREIT PW ... ... ...dd 8.69 6.00 2 6.25 +1.5 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.51 -6.8 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 5 28.19 +3.3 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.75 -.5 PS BalMul PSMB ... ... ... 13.94 12.78 1 13.35 -.9 PS ModCon PSMM ... ... ... 14.45 12.69 4 12.95 -1.3 PS Consrv PSMC ... ... ... 12.98 12.65 12.72 -1.1 PSCrudeDS DTO ... ... ...q 173.13 70.50 7 73.50 -17.2tPwSBMetS BOS ... ... ...q 20.70 15.59 3 17.90 -9.6 PSBMetDL BDD ... ... ...q 11.60 6.16 2 9.30 -11.7 PSBMetDS BOM ... ... ...q 19.70 4.24 0 8.07 +8.8 PSCrudeLg OLO ... ... ...q 5.72 3.71 1 5.67 +11.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 4501 16.98 +2.2 PwShCurH DBV ... ... ...q 25.50 21.17 1 23.60 -.5 PS Engy DBE ... ... ...q 15.50 10.78 280 15.27 +5.1 PS PrcMet DBP ... ... ...q 40.26 35.71 11 38.65 +.4 PS Silver DBS ... ... ...q 28.85 23.50 1 25.00 -4.0 PS Agri DBA ... ... ...q 20.38 18.18 1418 18.81 +.3 PS Oil DBO ... ... ...q 11.28 7.40 405 11.17 +10.0 PS Gold DGL ... ... ...q 43.28 38.49 22 42.00 +1.5 PS BasMet DBB ... ... ...q 19.78 15.29 332 18.20 -6.2 PS USDBull UUP ... ... ...q 26.16 23.09 943 23.61 -1.7 PS USDBear UDN ... ... ...q 23.27 20.63 74 22.85 +2.1 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 11 47.51 +4.6 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 5 37.64 -2.8 PSAerDef PPA .50e .9 ...q 58.97 43.05 64 56.78 +5.3 PwShBio PBE .57e 1.2 ...q 54.28 40.77 13 49.22 +4.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 73 31.23 -9.9 PwSClnEn PBW .07e .3 ...q 26.35 3.92 12 25.00 -1.4 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 10 21.20 -7.4 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.24 -4.8 PwSLgCG PWB .21e .5 ...q 45.22 33.91 63 42.76 +3.1 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 84 36.50 -6.0 PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 44.53 +.8 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 95.64 +.4 PwShMda PBS .27e .9 ...q 31.86 26.19 9 29.34 +4.4 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 14 45.57 +7.3 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 4 30.24 -3.4 PwShNetw PXQ ... ... ...q 52.02 42.34 5 49.53 +7.0 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 6 8.56 -10.3 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.88 16 62.40 -2.8 PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.14 -2.8 PwSSmGr PXSG .08e .2 ...q 34.90 26.83 3 33.22 +3.4 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 2 29.25 -5.0 PwSSemi PSI .04e .1 ...q 58.15 39.70 55 52.85 +4.7 PwShSoft PSJ .10e .1 ...q 73.27 50.76 3 69.42 +9.3 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 78 29.84 -2.0 PwSZMicro PZI .15e .8 ...q 19.90 17.23 4 18.97 -1.9 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.39 -6.1 PSPrivEq PSP .66e 5.5 ...q 13.52 11.57 104 12.04 -3.3 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 208 18.55 -1.7 PSCleantch PZD .44e 1.0 ...q 45.28 34.96 2 42.95 +1.6 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 1 42.35 -2.5 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.18 -1.2 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.74 2 52.00 -1.9 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 136 110.18 -3.0 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 1 36.96 -.4 PS US Ag n PBND ... ... ... 25.01 24.17 1 24.41 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.83 -.8 PS USA SC n PBSM ... ... ... 27.66 25.62 27.07 +1.8 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.20 +1.8 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 11 27.07 -1.9 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 26.67 -1.2 PS SP Val n SPVM ... ... ... 30.41 24.80 28.09 -2.8 PS SP IntD IDHD ... ... ... 30.80 27.10 0 28.94 PS SC High XSHD ... ... ... 26.03 23.25 1 23.77 -5.5 PS TrCol n CLTL ... ... ... 106.03 105.27 3 105.68 +.4 PS LowVRot DWLV ... ... ... 33.00 26.37 1 31.40 +.9 PSBldABd BAB 1.31 4.3 ...q 30.98 29.26 710 30.13 -1.8 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 19 33.80 -.5 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 36 30.52 -2.1 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 177 25.17 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.89 122 45.01 -2.7 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 82 44.79 -1.3 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 338 39.43 -7.1 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 56 26.36 +4.1 PS EMkMom EEMO ... ... ... 22.52 16.27 35 20.87 +1.7 PSS&PMom SPMO ... ... ...q 38.04 27.91 4 35.22 +2.4 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.57 64 33.15 -1.5 PSS&PVal SPVU ... ... ...q 37.53 27.57 2 33.81 -2.7 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 0 27.81 -1.2 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 41 23.61 -1.0 PS YuanDS DSUM .77 3.2 ...q 24.70 21.68 6 24.34 +5.2 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 36 24.91 -2.6 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 5990 23.13 +.4 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2024 46.97 -1.6 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 92 42.50 PS IntlBd PICB .57 2.0 ...q 28.77 24.69 7 27.83 +.9 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 91 22.96 -3.9 PSVrdoTF PVI ... ... ...q 26.18 24.80 30 24.84 -.3 PShCalMu PWZ .80 3.1 ... 26.50 25.30 26 25.67 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.83 4 24.00 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.96 240 25.15 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 695 18.51 -2.3 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1290 14.60 -1.7 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1240 28.19 -4.6 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 3 12.89 -1.9 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 377 23.51 +5.3 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.73 9 34.09 -.9 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 35 44.65 -1.7 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.66 1 23.85 -1.3 PSAsxJ PAF 1.91e 3.4 ...q 62.67 52.28 56.60 -4.0 PSIndia PIN .12e .5 ...q 27.95 22.54 24 25.13 -4.8 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 77 21.08 -1.7 Praxair PX 3.30f 2.3 33 166.95 117.11 1461 144.30 -6.7 PrecDrill PDS .28 ... ...dd 5.09 2.26 1110 2.77 -8.3 PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.17 438 14.19 -29.9 Prestige rs PBH ... ... 3 298.15 32.46 614 33.72 -24.1 Pretium g PVG ... ... ... 12.44 6.17 1498 6.66 -41.6 Primerica PRI 1.00f 1.0 13 108.05 70.00 322 96.60 -4.9 PrinEdgAIn YLD .75e ... ...q 42.10 39.50 1 39.94 -3.2 PrinActGl GDVD ... ... ... 29.52 24.97 27.68 -1.2 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.79 9 25.49 -3.0 PrinSpec n PREF ... ... ... 101.70 97.24 2 97.48 -2.9 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 14 16.73 -2.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 46.90 188 48.55 -15.0 ProLogis PLD 1.92f 3.0 27 67.53 51.66 2455 62.99 -2.4 ProPetr n PUMP ... ... ... 22.88 10.84 1440 15.89 -21.2 ProShtDow DOG ... ... ...q 18.35 13.89 2171 15.11 +1.1 ProShtMC MYY ... ... ...q 12.84 10.71 41 11.26 +.5 PrUltDow s DDM .79e .6 ...q 152.41 88.90 340 124.64 -5.7 ProUltMC MVV .11e .1 ...q 136.15 96.32 17 119.21 -3.1 PrUltQQQ s QLD ... ... ...q 91.48 51.98 2299 76.20 +3.9 ProUltSP s SSO .40e .4 ...q 125.72 82.48 2650 105.48 -3.6 PrUShCnG SZK ... ... ...q 16.47 12.80 0 15.28 +12.3 ProShtHY SJB ... ... ...q 24.12 22.91 44 23.38 +1.1 ProUShBM SMN ... ... ...q 19.26 11.73 15 14.42 +9.2 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 36 76.91 -8.0 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 3 54.85 -4.5 ProSShOG DDG ... ... ...q 27.58 21.35 24.41 +6.2 ProSShFn SEF ... ... ...q 13.95 10.90 1 11.63 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 52 66.53 -.3 ProUltTl s LTL ... ... ...q 59.70 35.57 2 35.67 -17.4 ProHdgRep HDG ... ... ...q 46.26 43.51 1 45.16 -.4 ProUltEM EET ... ... ...q 114.48 63.06 6 96.16 +2.3 ProRaLS RALS .62e 1.7 ...q 38.87 36.48 8 36.85 -2.1 ProUSL7-10T PST ... ... ...q 23.38 20.50 47 22.59 +4.8 ProShtEafe EFZ ... ... ...q 29.95 23.78 15 25.57 +.4 ProShtEM EUM ... ... ...q 22.46 16.23 910 17.30 -3.6 ProUltEafe EFO ... ... ...q 150.78 98.13 1 127.94 -3.6 ProUEurop UPV ... ... ...q 66.95 42.42 0 56.18 -4.1 ProShtBM SBM ... ... ...q 21.23 16.90 0 18.79 +6.3 ProUltSEM EEV ... ... ...q 13.24 6.82 96 7.64 -8.7 ProUltRE s URE ... ... ...q 68.58 50.79 31 57.45 -12.9 ProUltFin s UYG .51e .4 ...q 143.58 92.46 52 123.16 -3.7 ProShtRE REK ... ... ...q 17.94 15.62 9 16.82 +6.3 ProShtChi50 YXI ... ... ...q 24.70 16.42 1 18.40 -4.4 ProUltSem s USD ... ... ...q 162.32 70.60 17 134.44 +9.8 ProUltUt s UPW ... ... ...q 54.09 37.86 8 43.36 -7.8 PrUltTech s ROM ... ... ...q 111.39 58.87 52 92.36 +5.2 ProUltJpn EZJ ... ... ...q 151.38 93.11 1 131.45 +.8 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 199 34.13 -13.8 ProUltInd s UXI ... ... ...q 83.64 51.23 2 70.19 -3.9 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 5 85.70 -2.9 ProUCnsSv s UCC ... ... ...q 99.90 63.55 0 80.49 -1.2 PrUCnsGd s UGE ... ... ...q 52.04 41.19 40 42.95 -12.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 8 64.54 -12.8 PrUlPR2K s URTY ... ... ...q 95.99 56.50 107 79.24 -3.8 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 108.84 -6.8 ProUltSC s SAA ... ... ...q 108.67 75.95 0 99.28 -1.4 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1299 84.78 -10.1 ProUlR2K s UWM ... ... ...q 78.13 54.51 120 69.35 -1.8 ProSht20Tr TBF ... ... ...q 23.78 21.58 421 22.70 +3.8 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 3023 130.73 -6.7 ProUChin50 XPP ... ... ...q 113.86 54.04 6 85.23 +1.6 PrUSSilv s ZSL ... ... ...q 40.09 27.67 28 33.54 +6.8 PUVixST rs UVXY ... ... ...q 87.00 8.52 31606 18.53 +81.5 ProVixST rs VIXY ... ... ...q 61.26 21.24 2679 39.15 +69.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 102 46.33 +24.4 PrUCrude rs UCO ... ... ...q 28.52 12.36 1924 27.50 +17.3 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 63.49 +10.5 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 36 26.45 +25.1 PrUltSilv AGQ ... ... ...q 42.81 28.47 74 31.09 -8.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 51 42.83 +8.0 ProUShGld GLL ... ... ...q 80.66 63.12 11 66.98 -3.1 PrSUShAus CROC ... ... ...q 52.60 42.20 47.18 +3.2 PrUltShYen YCS ... ... ...q 76.95 64.93 13 67.14 -10.5 ProSUltGold UGL ... ... ...q 44.38 35.62 44 41.55 +2.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 16349 11.74 -90.8 PrUShCrd s SCO ... ... ...q 52.16 19.35 990 19.95 -18.8 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.04 -2.4 ProUltEuro ULE ... ... ...q 18.97 14.00 13 18.09 +3.6 ProUShEuro EUO ... ... ...q 26.84 19.46 130 20.32 -4.2 ProctGam PG 2.76 3.5 21 94.67 75.81 10030 79.28 -13.7 ProgsvCp PGR .69e 1.1 27 62.74 38.61 3252 60.93 +8.2 ProsHldg PRO ... ... ...dd 34.91 21.36 182 33.01 +24.8 ProShtQQQ PSQ ... ... ...q 42.86 31.45 2762 34.18 -3.9 ProShSP rs SH ... ... ...q 34.98 28.14 5793 30.30 +.4 PrUShSP rs SDS ... ... ...q 55.32 35.66 7148 40.96 -.2 PrUShDow DXD ... ... ...q 13.18 7.52 2984 8.81 +1.4 PUShtMdC MZZ ... ... ...q 24.72 16.91 0 19.38 +3.4 PUShtQQQ QID ... ... ...q 19.65 10.37 8135 12.19 -9.0 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 259 31.21 -3.6 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 5283 19.57 +.4 PUltShtF rs FINZ ... ... ...q 16.27 6.47 1 7.96 -1.8 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 14.97 +7.0 ProUShL20 TBT ... ... ...q 39.86 32.99 4495 36.27 +7.4 PrShR2K rs RWM ... ... ...q 48.96 40.09 339 42.11 -.4 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 30.68 +2.0 PrUShCnS rs SCC ... ... ...q 31.12 20.44 23.05 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 108 32.60 +11.5 PUShtR2K TWM ... ... ...q 23.63 15.59 1260 17.18 -1.6 PrUShtSC SDD ... ... ...q 22.04 14.22 1 15.05 -3.6 PUShChi50 FXP ... ... ...q 28.68 12.37 64 15.28 -10.6 PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.96 +4.4 PUShtIndl SIJ ... ... ...q 24.80 14.55 0 16.86 +.1 PS OnlSt n CLIX ... ... ... 50.04 37.63 17 45.24 +15.1 PrShtSmC SBB ... ... ...q 40.04 32.70 1 33.86 -1.3 PUPShtMC SMDD ... ... ...q 15.69 8.80 1 10.07 +.4 PrSh K1 n OILK ... ... ... 23.87 16.51 25 23.56 +8.8 PUShtEur EPV ... ... ...q 44.56 26.83 10 31.23 +.8 PUShtSPX SPXU ... ... ...q 17.88 9.19 14150 11.17 -1.8 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 2 24.84 -6.1 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 522 62.25 -2.8 PUltShEafe EFU ... ... ...q 31.74 19.90 1 23.00 +.9 PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 36.44 -13.4 PrUltBra rs UBR ... ... ...q 107.88 48.32 5 93.25 +19.4 PrSht20yTr TTT ... ... ...q 31.13 25.95 166 27.01 +1.5 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 3 40.14 -6.4 PUltShOG DUG ... ... ...q 53.46 31.48 52 40.41 +9.2 PS MngdF FUT ... ... ... 41.47 39.28 39.72 -1.4 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 2 35.89 +.2 ProEurDiv EUDV .15p ... ...q 44.13 36.95 1 41.05 -1.7 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 5 66.86 -.6 ProSPxTch SPXT .23p ... ...q 55.03 46.46 0 51.08 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.26 35.37 -2.5 ProSPxFin SPXN .23p ... ...q 56.41 47.89 52.71 -2.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 54.79 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 16 97.39 -7.6 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 95 76.23 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 14 28.91 +2.1 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.62 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 507 7.04 -23.1 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 23 52.98 -2.8 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 32 53.63 -2.8 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.76 -1.5 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 4 26.71 +5.9 PrUltShtTc REW ... ... ...q 26.08 12.66 26 14.76 -10.3 PrUShtFn SKF ... ... ...q 30.09 18.61 54 20.78 -.6 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 17 8.57 -17.4 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 37.13 -2.3 Pro30BEI RINF .58e 2.1 ...q 29.43 26.66 0 28.15 +1.5 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 0 60.54 +3.3 ProCdNASh WYDE ... ... ...q 33.74 32.10 2 33.20 +2.5 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 4 25.70 -.8 ProspBcsh PB 1.44 2.0 18 79.20 55.84 325 72.63 +3.7 Protalix PLX ... ... ...dd 1.40 .48 442 .54 -18.3 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 126.95 48.70 220 117.55 +14.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 190 25.59 -5.1 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 2228 103.55 -9.9 Prudentl18 PFK .65 2.6 ... 26.17 24.92 6 24.95 -.6 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 10 25.18 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 27 25.10 -.8 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 159 13.88 -3.7 PruUK pf PUKp 1.69 6.4 ... 27.17 25.79 11 26.45 +1.0 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 11 26.13 +.2 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 244 51.13 +.7 PruShHiY ISD 1.32 9.3 ...q 15.73 14.07 161 14.13 -4.3 PSEG PEG 1.80f 3.6 17 53.28 41.67 3651 50.24 -2.4 PubStrg PSA 6.80 3.4 22 232.21 180.48 986 200.39 -4.1 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 26 25.16 +.1 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 22 24.91 -1.2 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 37 24.17 -3.3 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 25 24.53 -1.8 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 19 26.40 -.8 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 23 26.03 -1.6 PubSt pfG PSApG ... ... ... 25.63 22.49 35 24.00 -3.8 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 23 24.25 -3.1 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 48 23.41 -6.0 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 29 23.75 -5.1 PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.89 -2.3 PubSt pfB PSApB ... ... ... 26.69 23.90 21 25.25 -1.7 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 20 25.85 -2.6 PulteGrp PHM .36 1.2 18 35.21 21.41 5930 29.49 -11.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 2788 19.95 +25.8 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 8 9.04 +.2 PMMI PMM .44 6.1 ...q 7.72 6.89 135 7.14 -3.6 PMIIT PIM .31 6.6 ...q 4.89 4.61 86 4.70 -1.5 PMOT PMO .71 6.1 ...q 12.85 11.44 55 11.66 -5.6 PPrIT PPT .31 6.0 ...q 5.68 5.05 432 5.23 -1.9 PzenaInv PZN .41e 3.7 29 13.15 8.25 55 11.13 +4.3 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 481 45.55 +23.6 QEP Res QEP .08 .8 28 13.15 7.02 4260 9.79 +2.3 QIAGEN QGEN ... ... 33 36.34 29.25 766 32.31 +4.5 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 426 36.22 -33.1 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 194 25.35 +12.2 QuakerCh KWR 1.42 1.0 30 165.93 127.70 57 148.13 -1.8 QuaCare QCP ... ... ... 20.17 12.25 819 19.43 +40.7 QuanexBld NX .16 .9 23 24.60 16.50 211 17.40 -25.6 QuantaSvc PWR ... ... 23 40.11 30.23 1125 34.35 -12.2 QntmDSS rs QTM ... ... 46 9.20 3.42 302 3.64 -35.3 Qu Insp100 n BIBL ... ... ... 29.74 25.14 21 26.21 +.4 QnForSm n FFSG ... ... ... 27.15 24.51 6 25.54 -1.0 QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.11 -1.8 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 54 27.61 +1.0 InspCpBd n IBD ... ... ... 27.94 24.07 8 24.45 -3.1 QuaInsp n ISMD ... ... ... 27.86 23.78 4 26.23 -.8 QuaInsLg n BLES ... ... ... 30.44 25.28 16 28.40 -.1 FormInco n FFTI ... ... ... 27.57 24.09 24 24.33 -2.5 FrmHdGr n FFHG ... ... ... 29.49 24.03 11 27.33 -.8 QuanReal n QXRR ... ... ... 26.19 23.44 24.24 -4.1 QuanDyn n XUSA ... ... ... 28.95 24.53 28.16 +.8 QuanMulT n QXTR ... ... ... 26.83 24.54 0 25.40 -2.4 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.27 -1.7 QuanGrw n QXGG ... ... ... 29.10 24.80 0 27.93 +.5 Qudian n QD ... ... ... 34.91 11.33 1002 11.70 -6.7 QstDiag DGX 1.80 1.8 21 112.97 90.10 733 100.30 +1.8 QuintEn n QES ... ... ... 10.00 7.47 105 9.75 +8.3sQuormHl n QHC ... ... ... 9.43 2.54 1706 8.18 +31.1 QuotientTc QUOT ... ... ...dd 17.85 9.10 591 13.10 +11.5 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 29 22.35 -5.1 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.19 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 25 23.06 -2.9 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 13 23.55 -.8 Qwest53 CTY 1.53 7.4 ... 25.57 18.66 25 20.54 -6.6 Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 19 21.71 -4.1 Qwest 56 CTAA ... ... ... 27.77 21.51 22 23.92 -3.2 Qwest57 n CTDD ... ... ... 25.97 20.51 64 21.92 -4.2 Qwest56 n CTBB ... ... ... 25.60 19.86 70 21.43 -4.8R -RAIT pfA RASpA 1.94 18.7 ... 22.00 5.90 10 10.40 -14.4 RAIT pfB RASpB 2.09 19.7 ... 23.77 6.21 11 10.60 -15.8 RAIT pfC RASpC 2.22 21.1 ... 25.39 6.35 5 10.51 -20.6tRAIT Fin RAS .20m 123.5 ...dd 3.22 .17 3569 .16 -56.8 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 8 18.50 -3.1 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 17 21.88 -2.8 RELX NV s RENX .45e 2.2 ... 23.30 18.45 107 20.79 -9.9 RELX plc s RELX .54e 2.6 ... 24.03 19.65 443 20.89 -11.9 RH RH ... ... 59 109.53 41.52 2280 95.28 +10.5 RLI Corp RLI .84 1.3 27 65.68 50.34 155 63.39 +4.5 RLJ LodgT RLJ 1.32 6.8 11 23.98 18.68 1604 19.44 -11.5 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.25 78 25.38 -6.0 RPC RES .40f 2.2 24 27.07 16.97 2259 18.03 -29.4 RPM RPM 1.28 2.7 18 56.69 46.80 1333 47.67 -9.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 13901 46.88 +15.2 RYB Edu n RYB ... ... ... 31.80 15.50 131 16.66 -1.3 RadianGrp RDN .01 .1 11 23.49 15.58 1456 19.04 -7.6 RadiantLog RLGT ... ... ...cc 6.65 3.51 126 3.87 -15.9 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.75 -.5 RafaelHl n RFL ... ... ... 8.44 3.05 334 4.85 -1.0 RLauren RL 2.00 1.8 19 119.33 66.06 669 111.80 +7.8 RamcoG RPT .88 7.1 10 15.00 11.36 738 12.36 -16.1 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 2 52.21 -9.5 RangeRs RRC .08 .6 16 30.30 11.93 7082 14.54 -14.8 RngrEnS n RNGR ... ... ... 15.70 7.60 22 8.14 -11.8 RJamesFn RJF .88f 1.0 19 99.26 71.35 1031 89.41 +.4 RayAdvM RYAM .28 1.3 40 22.07 11.88 1203 21.47 +5.0 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 13 150.14 +4.3 Rayonier RYN 1.00 2.8 37 36.31 26.84 836 35.18 +11.2 Raytheon RTN 3.47f 1.6 31 222.82 149.70 2154 215.82 +15.4 RealityETF DIVY .46p ... ...q 28.89 25.25 18 27.31 +4.8 RltDvcDiv LEAD ... ... ...q 34.32 27.00 13 32.08 +.4 RealDivc n DFND ... ... ...q 28.60 23.96 5 27.31 +.2 RealDivG n GARD ... ... ...q 26.84 21.56 24.98 Realogy RLGY .27p 1.0 15 35.18 23.86 1551 27.28 +2.9 RltyInco O 2.53 4.9 29 62.31 47.25 2506 51.73 -9.3 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 211 28.23 -8.8 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 83 167.36 84.16 2029 149.51 +24.5 RedLionH RLH ... ... ...dd 11.70 6.15 175 9.75 -1.0 RedwdTr RWT 1.12 7.2 11 17.45 14.29 646 15.47 +4.4 Reeds REED ... ... ... 4.75 1.30 185 1.70 +9.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 475 73.35 -4.2 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1333 58.98 -14.7 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 6 1.29 .16 977 .37 +118.2 RegHlt pfA RHEpA 2.72 33.6 ... 23.32 5.72 4 8.10 +1.3 RegnlMgt RM ... ... 14 35.34 18.91 93 31.84 +21.0 RegionsFn RF .36 1.9 19 20.21 13.00 12310 18.58 +7.5 Regions pfA RFpA 1.59 6.2 ... 26.25 25.23 20 25.48 +.6 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 32 27.81 -2.2 Regis Cp RGS ... ... ...cc 17.13 9.02 281 15.13 -1.5 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 452 154.00 -1.2 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 28 28.31 +2.9 ReinsG56 n RZB 1.44 5.5 ... 29.86 26.26 47 26.32 -6.0 RelStlAl RS 2.00f 2.3 19 95.97 68.46 412 85.74 -.1 RELM RWC .08 2.0 20 5.50 3.40 14 3.95 +11.3 RemaxHld RMAX .72 1.2 68 67.50 43.85 118 60.45 +24.6 RenaisIPO IPO .02e .1 ...q 30.61 22.57 2 28.71 +1.8 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.27 +3.6 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 182 138.51 +10.3 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 15 24.94 -.8 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 11 25.50 ReneSola rs SOL ... ... ... 3.79 2.12 19 2.56 -3.8 RennFund RCG ... ... ...q 2.20 1.11 2 1.32 -12.2 Renren rs RENN ... ... ...dd 18.70 6.01 116 8.40 -19.2 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1374 66.23 -2.0 ResMed RMD 1.40 1.4 48 104.78 67.04 835 98.47 +16.3 ResolEn rs REN ... ... ... 45.70 23.64 385 34.65 +10.1 ResoluteF RFP ... ... ...dd 12.15 4.10 420 8.30 -24.9 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.41 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.00 42 25.30 -.9 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 340 9.51 +1.5 RestBrnds QSR .84f 1.5 21 68.89 54.00 1172 56.92 -7.4 RetailProp RPAI .66 5.7 11 14.70 10.94 2048 11.66 -13.2 RetractTc RVP ... ... ...dd 1.48 .54 236 1.03 +51.5 RevGp n REVG .20 1.0 ... 33.15 20.47 630 20.76 -36.2 Revlon REV ... ... ...dd 28.05 15.60 66 20.60 -5.5 RexAmRes REX ... ... 17 107.87 70.48 50 72.80 -12.1 RexahnPh rs RNN ... ... ...dd 7.10 1.42 112 1.51 -25.2 RexfordIR REXR .58 2.0 49 31.71 22.34 1117 28.79 -1.3 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 23.97 -6.7 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 8 24.35 -1.8 Rexnord RXN ... ... 23 31.44 21.85 553 29.68 +14.1 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 0 64.28 +9.8 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 459 18.10 -15.7 RingCentrl RNG ... ... ...dd 69.60 26.98 785 63.50 +31.2 RingEngy REI ... ... ...dd 16.09 10.55 470 14.35 +3.2 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 3074 51.53 -2.6 RitchieBr RBA .68 2.2 36 35.17 24.08 870 31.47 +5.1 RiteAid RAD ... ... ... 4.87 1.38 42431 1.68 -14.7 RivrnOpp n RIV 1.68 8.3 ... 21.57 19.10 25 20.35 +1.6 Riv/Doubl n OPP ... ... ... 19.76 17.60 43 17.81 -3.1tRoadrnTrn RRTS ... ... 4 9.75 2.61 1069 2.54 -67.1 RobtHalf RHI .96 1.7 22 60.59 42.92 1023 57.89 +4.2 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1203 174.20 -11.3 RockColl COL 1.32 1.0 21 139.63 96.13 1100 134.85 -.6 RogCm gs RCI 1.57 ... 13 54.95 43.11 283 44.68 -12.3 Rogers ROG ... ... 33 184.00 80.35 230 119.54 -26.2 Rollins s ROL .56f 1.1 63 53.00 35.82 557 51.03 +9.7 Roper ROP 1.65 .6 32 292.97 204.62 372 280.69 +8.4 RosettaStn RST ... ... ...dd 14.81 8.71 129 13.15 +5.5 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.5 20 17.33 9.02 3146 11.54 -26.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 29.50 -1.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 719 77.29 -5.3 RBScotlnd RBS ... ... ... 8.74 5.66 705 7.40 -3.1 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.27 84 25.59 +.6 RylCarb RCL 2.40 2.0 16 135.65 93.86 1072 117.74 -1.3 RoyDShllB RDS/B 3.76 5.7 99 74.60 53.10 1957 65.53 -4.0 RoyDShllA RDS/A 3.76 5.9 97 72.43 51.08 3882 63.81 -4.3 RoyceGVal RGT .10e ... ... 11.73 8.78 14 10.97 +1.4 RoyceMC RMT .63e 6.7 ...q 9.93 8.09 78 9.36 -.8 Royce RVT 1.20e 7.7 ...q 17.18 13.80 339 15.56 -3.8 RubiconPrj RUBI ... ... ...dd 6.28 1.48 1001 1.80 -3.7 Rudolph RTEC ... ... 22 30.85 21.00 448 27.70 +15.9 Ryder R 2.08f 2.9 17 90.26 62.52 464 72.79 -13.5 RyersonH RYI ... ... 29 14.65 7.65 855 8.15 -21.6 RymanHP RHP 3.40f 4.4 16 78.91 57.78 344 77.45 +12.2S -S&P Glbl SPGI 2.00f 1.0 32 197.76 127.60 1474 191.06 +12.8 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 670 105.16 -6.4 SCANA SCG 2.45 6.5 9 71.28 34.76 4278 37.55 -5.6 SCE TrV n SCEpK ... ... ... 29.56 24.70 19 25.99 -1.7 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 26 23.10 -4.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 40

SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 12 26.60 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 8 25.70 -.4 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 92 22.64 -5.7 SJW SJW 1.12a 2.1 18 69.29 45.39 110 52.71 -17.4 SK Tlcm SKM ... ... ... 28.97 23.01 681 24.17 -13.4 SLGreen SLG 3.25 3.4 41 109.95 89.46 774 96.83 -4.1 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 22 25.49 +1.6 SM Energy SM .10 .6 ...dd 28.20 12.29 4957 18.03 -18.3 Spd LgGl n GLDW ... ... ... 128.81 114.86 120.92 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 6630 241.40 -2.4 SpdrGold GLD ... ... ...q 129.52 114.80 7116 125.79 +1.7 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 6 34.64 -3.6 SpdrNoANR NANR ... ... ...q 37.79 30.22 23 33.59 -5.3 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 1 89.21 -.7 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 4077 40.27 -1.1 Spd MsciCh XINA ... ... ... 26.62 20.26 23.29 -2.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 3 106.64 +2.0 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 2 53.47 -.7 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 0 64.16 -2.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 0 80.88 +2.8 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 56.69 -7.3 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 64.30 +.5 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 67 110.69 +3.3 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.21 -.3 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 5 65.55 +1.6 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 6 64.83 -.3 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 40 68.79 -2.9 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 10 78.20 -.8 SpdEMkt s SPEM ... ... ...q 42.47 31.70 201 39.30 +3.0 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 36 35.45 +7.9 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 875 48.38 -1.4 Spd 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 3.4 ...q 49.41 43.96 316 46.27 -5.3 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 62 52.49 +.9 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.79 110 40.07 -2.8 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 96 38.85 -.4 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 70 49.25 -4.9 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 642 40.02 -1.2 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 52 35.39 -.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 536 31.43 -.9 SP Mid MDY 2.94e .9 ...q 363.70 305.45 1807 341.73 -1.1 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 123790 263.15 -1.4 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 25 25.96 -1.8 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 3 33.03 -1.8 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 4 38.12 -.4 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 720 47.42 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.17 9 40.23 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.82 2 74.22 -.5 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 198 47.97 -1.4 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 64.82 -2.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 78.79 -.8 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 5243 87.73 +3.4 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 523 91.20 -3.5 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 2 84.27 -1.4 SpdrHome XHB .15e .4 ...q 47.20 36.48 1355 40.79 -7.8 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1786 47.89 +1.2 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 14 58.31 +.6 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 767 31.02 +1.0 Spd LgCap s SPLG ... ... ...q 33.54 27.37 217 30.94 -1.2 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 314 33.52 +1.6 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 255 29.40 -4.2 Spd MidC s SPMD ... ... ...q 35.09 29.56 205 33.16 -.6 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 25 157.43 +1.3 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 15 99.47 -3.3 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 15 88.93 +6.1 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 116 70.06 +.4 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 39 232.58 +2.3 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 63 123.49 -1.8 SpdrRs3K s THRK ... ... ...q 35.46 28.96 569 32.82 -1.2 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 332 86.14 -8.1 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 136 29.68 -.7 SpFcStIn n XITK ... ... ... 93.60 62.64 3 87.84 +12.5 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.07 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 97.86 -4.1 SpdrScored CBND .99 3.1 ...q 32.94 31.20 3 31.52 -2.3 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 31 36.01 +1.9 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 641 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 22 55.74 +.1 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 36 43.45 -1.3 SpdrBarITB BWZ .01e ... ...q 33.49 29.96 14 33.08 +3.0 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.64 984 51.66 +2.1 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 219 27.27 -4.7 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 386 33.54 -2.0 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 13 25.65 -1.4 SpdrEMBd EBND ... ... ...q 30.91 28.02 124 30.38 +2.4 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1872 27.37 -.7 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 15236 35.85 -2.4 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 438 30.20 -.7 SP IntTip WIP .41e .2 ...q 60.27 54.39 39 59.55 +3.5 SPLIntTB s BWX ... ... ...q 29.72 26.52 791 29.51 +3.8 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 10 62.80 -3.6 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 344 68.88 +.8 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 3 63.00 +2.3 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 55 69.75 +8.3 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.65 6 75.60 +8.9 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 2 25.68 -3.4 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.85 99 86.87 +4.0 SpdAgBd n SPAB ... ... ... 28.84 27.91 679 28.16 -2.0 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 83 55.76 -.9sSprBl 1-3b rs BIL ... ... ...q 91.53 91.37 738 91.55 +.2 SpdLgTr s SPTL ... ... ...q 37.32 33.62 187 35.10 -4.1 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 52 58.81 -1.0 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4806 60.39 +2.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 1 115.99 +1.1 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4017 44.30 -1.9 SpdNuBMu s TFI ... ... ...q 49.42 47.65 534 48.03 -1.9 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 33 41.87 -3.7 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 14823 35.22 -5.3 SpNuBST rs SHM ... ... ...q 48.95 47.76 524 47.82 -.2 SpdrGendr SHE ... ... ... 75.63 64.41 7 70.09 -1.1 SpdrOGEq XES .49e 3.4 ...q 20.61 12.90 643 14.56 -15.0 SpdR1KLVF ONEV ... ... ... 76.79 68.18 1 71.66 -1.3 SpdrMetM XME .24e .7 ...q 39.62 27.86 4924 34.04 -6.4 SpdrR1KMo ONEO ... ... ... 77.42 67.12 7 72.52 -.3 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 67.70 -3.4 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 706 35.76 -4.5 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 7 64.39 -.6 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 7 90.07 -.6 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 5 76.45 -1.0 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 45 132.99 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.50 -1.4 SpdrSCap n SPSM ... ... ... 31.73 28.11 157 29.92 -5.0 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 523 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 4 88.77 -2.8 SPX Cp SPXC ... ... 14 33.93 21.97 383 32.48 +3.5 SPX Flow n FLOW ... ... 95 54.92 31.10 396 49.19 +3.4 SRC Eng SRCI ... ... 14 10.44 6.19 2695 9.43 +10.6 STMicro STM .40 1.8 24 25.30 14.07 2248 22.29 +2.1 SABESP SBS .39e 3.7 ... 11.96 8.15 2815 10.59 +1.3 SabnR SBR 2.29m 5.2 21 50.00 34.20 30 43.95 -1.5 SachemC n SACH .42 12.1 ... 5.35 3.30 18 3.47 -11.9 SafeBulk SB .04 1.3 ... 4.00 1.76 492 3.17 -1.9 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.80 0 23.30 -2.5 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 3 23.00 -2.3 SafegdSci SFE ... ... ...dd 14.40 10.65 169 12.25 +9.4tSafeInco n SAFE .60 3.8 ... 20.00 15.65 80 15.99 -9.1 SagaComm SGA 1.20 3.2 4 52.05 36.10 15 37.25 -7.9 SailptTch n SAIL ... ... ... 23.93 12.82 374 20.69 +42.7 StJoe JOE ... ... 57 20.00 16.45 217 18.85 +4.4 Salesforce CRM ... ... ...cc 128.87 81.55 7788 116.30 +13.8 SalMidMLP SMM 1.30 14.3 ...q 13.73 8.53 69 9.10 -17.4 SallyBty SBH ... ... 10 21.36 14.05 1377 16.45 -12.3 SJuanB SJT .77e 9.7 17 10.54 6.04 401 7.90 -4.1 SanchezEn SN ... ... ...dd 10.21 2.78 2810 3.13 -41.1 SanchzM rs SNMP 1.80 17.4 ...dd 15.65 9.35 195 10.35 -6.8 SandRidge SD ... ... ... 21.90 13.81 217 14.51 -31.1 SandRMiss SDT .22e 28.7 1 1.69 .73 67 .78 -5.6 SandRMs2 SDR .23e 23.9 1 1.59 .74 134 .98 +14.6 SandRdgP PER .50e 26.5 4 3.30 1.80 263 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 832 4.76 -4.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 1030 40.08 -6.8 SantCUSA SC .23e ... 5 19.02 11.12 1394 16.30 -12.5 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 25.96 +1.1 SaratogaI SAR 2.00f 9.6 7 22.99 19.62 8 20.81 -7.0 SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 3 25.85 +.2 Sasol SSL 1.41e 4.1 ... 38.75 26.92 183 34.03 -.5 SaulCntr BFS 2.08 4.1 17 65.43 48.11 39 50.97 -17.5 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.91 10 25.00 -1.2 MastThera MSTX/O ... ... ...dd .15 .12 .13 Schlmbrg SLB 2.00 3.1 44 80.89 61.02 7274 64.78 -3.9 SchndrNt n SNDR .24 .9 ... 30.00 17.69 920 26.06 -8.8 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 1099 63.79 -1.1 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 848 63.08 -1.1 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 356 71.71 +1.4 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 513 52.84 -3.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 208 52.88 -.7 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 255 69.13 -.9 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 889 28.70 +2.7 Sch 1000 n SCHK ... ... ... 28.14 24.88 114 26.00 -1.0 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 323 31.19 +5.1 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.45 169 35.82 -.4 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 291 29.98 -1.4 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 157 37.24 -1.7 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 240 36.34 -3.0 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 10 36.21 -2.9 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 646 49.03 -4.2 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2398 33.71 -1.1 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 275 51.02 -2.0 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 429 38.25 -8.1 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 76 52.59 -1.4 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 330 49.84 -.4 SchUSTips SCHP ... ... ...q 56.10 54.06 190 54.88 -1.0 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.14 109 36.51 -.3 Schwab SCHW .40f .8 32 58.11 37.16 8226 52.22 +1.7 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 41 26.04 -3.1 Schwb pfD SCHWpD ... ... ... 27.90 25.49 31 26.19 -3.0 SchwitMau SWM 1.72 4.4 14 48.06 36.26 158 39.15 -13.7 SciApplic SAIC 1.24 1.6 22 88.49 60.21 698 78.80 +2.9 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 4 25.45 ScorpBlk rs SALT .02 ... ... 10.14 5.70 398 7.05 -4.7 ScorpioTk STNG .04 2.0 ... 4.60 1.92 8348 1.96 -35.7 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 10 23.90 -3.9 ScorpT19 n SBBC ... ... ... 26.51 24.62 5 24.74 -2.7 Scotts SMG 2.12 2.5 20 110.12 81.48 477 85.75 -19.9 ScrippsEW SSP .05p ... 39 23.75 11.74 378 11.99 -23.3 Sea Ltd n SE ... ... ... 15.73 10.56 612 11.27 -15.5 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4265.00 -3.3 SeabGld g SA ... ... ... 13.70 9.50 303 10.80 -4.4sSeacorHld CKH ... ... ...dd 51.59 31.90 135 51.10 +10.6 SeacrMar SMHI ... ... ... 22.81 11.66 103 19.02 +62.6 SeadrillLtd SDRL ... ... 1 1.68 .15 4707 .20 -15.6 Seadrill SDLP .40 14.5 ... 4.20 2.61 380 2.75 -24.9 SealAir SEE .64 1.5 21 49.94 40.76 1416 42.79 -13.2 Seaspan SSW .50 7.5 10 7.91 5.02 1263 6.68 -1.0 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 8 24.25 -2.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 2 25.44 -.4 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 15 23.75 -3.6 Seaspn pfH SSWpH ... ... ... 24.96 20.14 40 23.15 -2.1 Seaspn pfG SSWpG ... ... ... 25.20 21.98 6 23.89 -1.7 Seaspan n SSWA ... ... ... 24.58 23.40 28 23.56 -3.1 SeaWorld SEAS ... ... ...dd 19.23 10.42 719 14.83 +9.3 SelEngS n WTTR ... ... ... 21.96 11.22 485 12.62 -30.8 SelMedHld SEM ... ... 12 19.78 12.90 915 17.25 -2.3 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 9 25.18 SemGroup SEMG 1.89f 8.8 ...dd 36.65 20.20 1298 21.40 -29.1 SemiMfg SMI ... ... 19 9.14 4.49 213 6.60 -22.9 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1108 111.22 +4.0 Sempra pfA SREpA ... ... ... 104.97 96.15 30 102.37 +3.2 SendGrid n SEND ... ... ...cc 32.03 17.50 155 28.14 +17.4 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 355 70.58 -3.5 SequansC SQNS ... ... ...dd 4.75 1.44 204 1.68 -12.0 Seritage n SRG 1.00 2.8 ... 50.00 34.07 144 35.55 -12.1 Seritge pfA SRGpA 1.75 8.1 ... 24.52 20.91 16 21.51 -11.7 ServiceCp SCI .68f 1.8 25 40.28 30.12 1127 37.74 +1.1 ServiceMst SERV ... ... 29 55.36 36.34 477 50.85 -.8 ServcNow NOW ... ... ...dd 176.56 84.03 2261 165.45 +26.9 Servotr SVT .30e 3.0 ...cc 12.80 8.50 7 9.90 -11.1 ShakeShk n SHAK ... ... 67 47.39 30.12 551 41.63 -3.6 ShawCm g SJR 1.18 ... ... 23.44 18.50 668 19.26 -15.6 ShellMidst SHLX 1.33f 6.3 17 33.34 20.08 764 21.05 -29.4 Sherwin SHW 3.40 .9 30 435.15 306.05 560 392.12 -4.4 ShinhanFn SHG ... ... ... 50.37 40.02 82 42.40 -8.6 ShipFin SFL 1.40 9.8 12 15.98 12.30 424 14.30 -7.7 Shopify n SHOP ... ... ...dd 154.82 67.22 2966 124.59 +23.4 Shutterstk SSTK ... ... ...cc 52.78 29.85 417 48.15 +11.9 SibanyeG SBGL .14r 3.5 ... 10.59 3.76 2236 3.99 -21.0 SiderurNac SID ... ... ... 3.55 1.76 5719 2.63 +7.3 SierraMt n SMTS ... ... ... 3.00 2.13 29 2.57 +3.6 Sifco SIF ... ... ...dd 8.75 5.00 4 5.52 -17.0 SignetJwlrs SIG 1.24f 3.2 6 77.94 37.20 1556 38.52 -31.9 Silvrbow n SBOW ... ... ... 33.21 19.89 20 29.10 -2.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 308 2.69 +2.7 SimonProp SPG 7.80f 5.1 21 176.17 147.28 1760 154.35 -10.1 Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.41 71.61 +.1 SimpsnM SSD .84 1.5 30 61.62 39.82 224 57.59 +.3 SinopcShg SHI ... ... ... 64.43 50.67 27 61.32 +7.6 Siteone n SITE ... ... 61 80.56 46.00 395 77.04 +.4 SixFlags SIX 3.12f 5.0 19 70.44 51.25 822 62.26 -6.5 Skechers s SKX ... ... 24 42.73 22.64 1382 38.89 +2.8 Skyline SKY ... ... ... 24.99 5.07 89 22.00 +71.2tSmart&Fnl SFS ... ... 21 13.95 5.45 1067 5.55 -35.1 Smith&N SNN .61e 1.6 67 40.41 30.79 755 38.15 +9.0 SmithAO s AOS .72f 1.1 35 68.39 49.48 788 63.59 +3.8 Smucker SJM 3.12 2.5 17 134.12 99.57 1064 124.01 -.2 SnapInc A n SNAP 3.28 20.7 ... 23.57 11.28 15425 15.87 +8.6 SnapOn SNA 2.84 1.9 15 185.47 140.83 629 147.54 -15.4 SocCapH n IPOA ... ... ... 10.85 9.85 46 10.03 -.6 SocCapH un IPOA/U ... ... ... 10.97 10.02 42 10.57 -.3 SocQ&M SQM .99e 2.0 ... 64.20 32.38 963 49.15 -17.2 Sogou n SOGO ... ... ... 14.69 8.08 763 8.25 -28.7 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 286 16.56 -22.7tSolitario XPL ... ... ...dd .91 .45 183 .47 -22.7 SonicAut SAH .24f 1.3 10 22.75 15.95 368 18.95 +2.7 SonocoP SON 1.56 3.2 20 55.77 46.55 498 48.50 -8.7 SonyCp SNE ... ... ... 53.91 31.32 2137 48.34 +7.5 Sothebys BID .40 .8 16 57.95 42.78 486 51.31 -.6 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 14 39.90 -2.1 SoJerInd s SJI 1.09 3.9 24 38.40 25.96 716 28.16 -9.8 SthcrssEn SXE ... ... ...dd 4.74 1.44 260 1.63 -3.6 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 0 21.50 -6.5 SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.61 -8.9 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 4 22.50 -6.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.50 -3.6 SouthnCo SO 2.32 5.2 50 53.51 42.38 4507 44.66 -7.1 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 83 26.66 -1.2 SouthCo ef SOJB ... ... ... 26.25 23.71 37 24.59 -4.3 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 56 24.30 -4.5 SthnCopper SCCO .23e .4 46 56.61 32.63 1074 54.18 +14.2 SwstAirl LUV .50f .9 10 66.99 49.76 3002 57.28 -12.5 SwtGas SWX 2.08f 3.1 21 86.87 62.54 291 67.63 -16.0 SwGA Fn SGB .44 2.1 16 24.00 18.50 20.90 -12.9 SwstnEngy SWN ... ... 5 8.94 3.42 18732 4.33 -22.4 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.90 +17.8 Sparton SPA ... ... 19 23.59 16.35 101 17.41 -24.5 SpdFosFr n EFAX ... ... ... 77.82 64.23 1 72.22 -.9 SpdDbShDu STOT ... ... ... 50.04 47.00 1 49.10 -.6 SpdEmFos EEMX ... ... ... 76.80 57.86 0 71.07 +1.8 SpdDbEMk EMTL ... ... ... 52.27 49.07 3 49.45 -1.8 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 12 14.74 -.9 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 9 25.60 -1.0 SpectraEP SEP 2.95f 8.8 10 46.47 32.12 1183 33.64 -14.9 SpectrmB SPB 1.68 1.6 19 146.09 89.37 2535 103.70 -7.7 SpeedM TRK .60 3.4 19 23.47 16.80 101 17.82 -5.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.15 +4.0 SpinMedT n FFIU ... ... ... 25.15 24.38 24.45 -1.5 Spire SR 2.25f 3.1 20 82.85 60.09 219 72.30 -3.8 SpiritAero SPR .10 ... 18 105.20 51.85 1031 83.70 -4.1 SpiritAir SAVE ... ... 11 60.28 30.32 1536 37.78 -15.8 SpiritRltC SRC .72 9.3 12 10.60 6.64 6461 7.76 -9.6 SpiritR pfA SRCpA 1.50 6.9 ... 26.40 21.00 21 21.73 -12.5 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 31 23.85 -1.4 Sprint S ... ... 3 9.22 4.81 11721 4.88 -17.1 SprottSilv PSLV ... ... ...q 7.04 5.83 195 6.04 -4.7 SprottGold PHYS ... ... ...q 11.15 9.83 594 10.75 +1.5 SprottPPP SPPP ... ... ... 9.91 7.44 26 8.53 -8.7 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 18330 49.20 +41.9 STAG Indl STAG 1.39 5.8 32 28.95 22.42 665 23.92 -12.5 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.11 -.6 STAG pfC STAGpC ... ... ... 27.74 24.76 6 25.40 -3.0 StageStrs SSI .20 9.2 ...dd 3.00 1.45 175 2.18 +29.8 SP Matls XLB .98e 1.7 ...q 64.17 51.27 6211 56.94 -5.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 6921 81.40 -1.5 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 13277 52.63 -7.5 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 7643 101.29 +2.6 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 13997 67.41 -6.7 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 58396 27.57 -1.2 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 14052 74.29 -1.8 SP Tech XLK .78e 1.2 ...q 71.34 52.33 17684 65.42 +2.3 SpdrRESel XLRE ... ... ...q 34.02 29.17 4264 31.08 -5.6 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 15465 50.53 -4.1 StdMotor SMP .84f 1.8 27 54.73 40.56 91 47.57 +5.9 Standex SXI .72f .8 20 110.00 84.30 30 95.35 -6.4 StanBlkDk SWK 2.52 1.6 22 176.62 130.04 1062 153.20 -9.7 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 18 25.18 -.2 StanBlD un SWP ... ... ... 128.00 105.77 5 114.55 -6.7 Stantec g STN .55f ... 16 29.25 22.25 23 24.65 -11.8 StarGas SGU .44 4.7 15 11.70 8.74 184 9.35 -13.0tStarret SCX .40 5.9 22 10.40 6.75 22 6.75 -21.5 Startek SRT ... ... 70 14.78 8.49 102 9.78 -1.9 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1961 20.95 -1.9 StateStr STT 1.68 1.7 19 114.27 76.95 1564 99.73 +2.2 StateSt pfC STTpC ... ... ... 25.55 24.01 28 25.07 -.5 StateSt pfD STTpD ... ... ... 28.96 26.16 65 27.41 -.2 StaStCp pfG STTpG ... ... ... 28.45 25.52 48 26.79 -1.2 StateSt pfE STTpE ... ... ... 27.16 25.47 34 26.30 -.6 Statoil ASA STO .88e 3.7 ... 24.47 16.18 1813 23.65 +10.4 SteelPtrs SPLP .38p ... 8 20.70 17.50 5 17.90 -8.4tSteelPr pfA SPLPpA ... ... ... 22.74 20.32 58 20.57 -2.8 Steelcse SCS .51 3.8 15 18.15 12.50 858 13.60 -10.5 StellusCap SCM 1.36 11.8 9 14.67 11.07 121 11.51 -12.4 Stepan SCL .82 1.0 20 92.97 68.75 80 83.18 +5.3 Steris plc STE 1.24 1.3 23 96.43 69.11 534 93.36 +6.7 SterlingBc STL .28 1.2 15 26.50 21.00 1673 22.55 -8.3 SterlBc pfA STLpA ... ... ... 26.74 25.65 1 26.00 -1.2 StewInfo STC 1.20 2.7 30 48.03 34.48 391 43.94 +3.9 StifelFin SF .40 .7 18 68.76 41.93 566 59.23 -.6 Stifel pfA SFpA 1.56 5.8 ... 27.73 24.50 8 26.69 -1.4 Stif 47 ef SFB ... ... ... 26.20 23.25 37 24.65 -1.1 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 113 37.10 +15.4 StoneHEM EDF 2.16 13.6 ...q 17.31 14.50 58 15.92 +.1 StonHEmM EDI 1.81 12.2 ...q 16.79 13.37 33 14.88 -4.4 StoneMor STON 1.32 21.3 ...dd 10.15 4.61 300 6.21 -5.3 Stonerdg SRI ... ... 19 30.34 14.16 248 27.60 +20.7 StoreCap STOR 1.24 5.0 22 26.58 19.65 1569 24.82 -4.7 StratALL36 GJT .29 1.4 ... 20.95 18.46 0 20.76 +3.8 Strat D35 GJP .74 3.3 ... 23.69 21.25 1 22.21 -3.2 StratGS33 GJS .32 1.5 ... 21.44 18.41 21.44 +5.9 StratNWS95 GJV 1.75 6.7 ... 26.97 25.05 0 25.95 +.3 StratPG34 GJR .27 1.2 ... 22.60 20.70 22.22 +.9 StratUSM GJH .64 6.7 ... 10.36 9.37 9.61 -4.4 StratWMT GJO .22 1.0 ... 22.50 21.61 22.06 -.9 Stryker SYK 1.88 1.2 27 170.00 129.82 1584 160.92 +3.9 SturmRug RGR .92 1.8 18 68.80 43.00 440 52.50 -6.0tSubPpne SPH 2.40 10.9 31 27.27 21.87 165 22.01 -9.1 SumitMitsu SMFG ... ... ... 9.67 6.93 1941 8.50 -2.2 SummitHtl INN .72f 5.3 13 19.39 12.77 1200 13.61 -10.6 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.6 ... 27.58 23.78 1 24.22 -5.0 SumHP pfE INNpE ... ... ... 26.25 22.82 7 24.04 -6.3 SumtMtls n SUM .29t ... 28 34.06 23.39 1094 30.28 -3.7 SummitMP SMLP 2.30 16.4 59 24.75 13.30 657 14.05 -31.5 SunCmts SUI 2.84f 3.1 ...cc 96.08 79.41 537 91.37 -1.5 SunLfFn g SLF 1.74 ... ... 44.50 32.22 541 41.12 -.3 SunCokeE SXC .59 ... 6 13.43 7.66 953 10.76 -10.3 SunCokeEn SXCP 2.38 13.3 8 21.95 14.55 148 17.80 +2.0 Suncor g SU 1.44f ... ... 38.39 27.96 2937 34.54 -5.9tSunlOnl n STG ... ... ... 14.08 9.56 1152 8.30 -25.2 SunLink SSY ... ... ...dd 2.08 1.27 1 1.37 -13.8 SunocoLP SUN 3.30 12.9 75 33.11 23.71 302 25.51 -10.2 SunstnHtl SHO .20 1.3 17 17.46 14.09 3442 15.22 -7.9tSunstHt pfE SHOpE ... ... ... 27.22 25.01 7 25.11 -3.9 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 24.82 -4.0 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 4275 68.04 +5.3 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 5 24.25 -1.4 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 16 1.66 +12.9 SupEnrgy SPN .32 3.8 ...dd 15.25 7.66 2311 8.43 -12.5tSuperiorInd SUP .36 2.7 20 25.40 13.28 502 13.30 -10.4 Supvalu rs SVU ... ... 4 31.29 13.60 692 15.23 -29.5 SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 239 15.15 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 17 25.54 -.4 SwEBioFu23 FUE ... ... ... 8.47 6.45 3 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.55 +6.2 SwRCmETR RJN ... ... ... 3.72 2.05 0 2.94 +5.1 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.53 -4.5 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 69 6.18 +3.0 SwERCmTR RJI ... ... ... 5.66 4.64 239 5.52 +2.2 SwisHelv SWZ .64e .2 ...q 13.74 11.47 5 12.25 -4.0 Switch n SWCH .14p ... ... 20.45 13.34 818 15.91 -12.5 Synchrony SYF .60 1.8 13 40.59 26.01 5932 33.53 -13.2 Synnex SNX 1.40f 1.2 13 141.94 101.48 511 118.40 -12.9 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 6 26.01 -.4 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 507 49.94 +4.2 SynthBiol SYN ... ... ...dd 1.05 .28 565 .32 -37.4 Sysco SYY 1.44 2.4 24 64.27 48.85 2375 59.96 -1.3 Systemax SYX .22f .8 27 34.91 11.12 127 28.55 -14.2T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 3503 37.09 +24.8 TC PpLn TCP 4.00 11.5 11 61.74 33.38 440 34.69 -34.7 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1446 22.81 +11.3 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 10 25.00 -2.8 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 56 5.57 -5.1 TE Connect TEL 1.60 1.6 28 108.23 71.93 1907 99.90 +5.1 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.22 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.65 -1.1 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 21 17.20 +2.0 TIM Part TSU .28e 1.3 ... 22.73 13.63 893 21.67 +12.2 TJX TJX 1.25f 1.5 20 84.79 66.44 3381 81.56 +6.7 TPG Pace n TPGE ... ... ... 10.30 9.67 394 10.11 +3.8 TPG Pac n TPGH ... ... ... 9.89 9.67 9.80 +.7 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 294 19.89 +4.4 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 563 17.86 -9.8 TableauA DATA ... ... ...dd 87.60 49.24 682 80.82 +16.8 TahoeRes TAHO .24 5.1 ... 9.68 3.76 1919 4.69 -2.1 TailorBr TLRD .72 2.9 14 26.03 9.40 509 25.06 +14.8 Taiwan TWN ... ... ...q 22.25 18.16 18 21.15 +1.3 TaiwSemi TSM .73e 1.7 9 46.57 31.49 7759 43.76 +10.4 Takung n TKAT ... ... ... 8.09 1.96 4 2.10 -16.3 TallgEGP n TEGP 1.95f 10.3 ...dd 29.50 17.14 547 19.02 -26.1 TallgrsEn TEP 3.90f 10.3 10 54.21 34.37 622 37.89 -17.4 TangerFac SKT 1.37 6.2 11 33.68 21.14 2261 22.00 -17.0 TanzRy g TRX ... ... ... .59 .24 172 .38 +38.1 Tapestry TPR 1.35 2.6 33 53.57 38.47 2189 52.61 +18.9 TargaRes TRGP 3.64 8.3 ... 60.62 39.59 4318 44.00 -9.1 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 8 26.81 +1.2 Target TGT 2.48 3.6 13 78.70 48.56 7591 69.43 +6.4 TaroPhrm TARO ... ... 10 128.46 93.01 92 98.74 -5.7 Taseko TGB ... ... ... 2.46 1.00 1003 1.15 -50.6 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1419 25.70 -22.3 Taubmn TCO 2.62f 4.6 20 67.19 44.78 570 56.91 -13.0 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.34 7 24.65 -1.9 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 12 24.05 -4.6 TaylorMH TMHC ... ... 16 28.42 19.68 813 23.28 -4.9 Team TISI ... ... ...dd 30.20 10.45 900 13.75 -7.7 Technip FTI .13 ... 17 35.00 24.53 3409 29.45 -5.9 TeckRes g TECK .16e ... ... 30.80 14.56 3095 25.76 -1.6 Teekay TK .22 2.7 ...dd 10.90 5.14 1285 8.09 -13.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 184 17.90 -11.2 TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.36 36 24.80 -1.8 TeekOffsh TOO .04m 1.8 ... 5.73 1.65 997 2.27 -3.8 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 11 21.26 -7.9 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 12 23.60 -5.0 TeekayTnk TNK .21 17.6 ... 2.20 1.08 501 1.19 -15.0 Tegna TGNA .28 2.5 6 16.82 11.14 3009 11.39 -19.1 TejonRnch TRC ... ... ...cc 24.58 18.59 64 23.11 +11.3 TeklaHlth HQH 1.92e 8.9 ...q 26.37 21.20 113 21.53 -4.5 TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.03 119 16.48 -5.9 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.26 41 19.22 -2.1 TeklaWH n THW 1.40 10.9 ...q 15.39 12.58 76 12.83 -5.7 TelInstEl TIK ... ... 34 6.35 2.10 4 2.40 -7.7 Teladoc n TDOC ... ... ... 44.65 22.73 769 40.30 +15.6 Telaria n TLRA ... ... ...dd 5.30 3.42 167 3.76 -6.7 TlcmArg TEO .71e 2.3 ... 40.19 21.80 114 31.33 -14.5 TelItalia TI ... ... ... 10.83 7.57 931 9.57 +10.9 TelItaliaA TI/A .30e 3.6 ... 8.87 6.27 13 8.30 +15.1 Teledyne TDY ... ... 29 201.40 121.58 130 187.17 +3.3 Teleex TFX 1.36 .5 32 288.78 191.04 285 254.98 +2.5 TelefBrasil VIV .64e 4.1 18 17.33 13.06 965 15.36 +3.6 TelefEsp TEF 1.20e 12.1 ... 11.64 8.99 1051 9.87 +2.0 TelData TDS .64f 2.3 9 29.87 23.54 542 28.03 +.8 TelData45 TDI 1.66 6.6 ... 26.61 23.29 25.04 -2.0 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 4 24.55 -1.4 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 14 25.23 -.2 TelData59 TDE 1.72 6.8 ... 26.21 24.26 13 25.31 Telus gs TU 2.02 ... ... 38.50 32.06 311 35.16 -7.2 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 69 22.24 +3.4 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 24 16.28 -.8 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 267 11.30 +1.2 TmpGlb GIM .30 4.7 ...q 6.77 6.29 347 6.39 -1.1 TempurSly TPX ... ... 13 68.05 39.57 767 45.29 -27.8 Tenaris TS .69e 2.0 ... 37.56 25.91 2302 34.67 +8.8 TenetHlth THC ... ... ...dd 25.24 12.25 3337 24.25 +60.0 Tengsco TGC ... ... ...dd 1.56 .39 153 .71 -11.3 Tennant TNC .84 1.2 38 76.80 59.00 137 67.70 -6.8 Tenneco TEN 1.00 1.8 9 65.59 50.73 553 54.87 -6.3tTVA 28 TVC .96 3.9 ... 25.97 24.83 178 24.71 -1.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 9 25.00 Teradata TDC ... ... 24 42.84 27.05 1402 39.67 +3.1 Teradyn TER .36f .8 35 50.68 29.68 1799 45.71 +9.2 Terex TEX .40f 1.1 33 50.17 30.25 1329 37.41 -22.4 Ternium TX 1.00e 3.1 10 39.48 22.78 208 32.49 +2.8 TerraNitro TNH 5.15e 6.1 10 98.29 75.20 92 83.96 +5.2 TerrenoRlt TRNO .88 2.5 28 38.54 27.81 316 34.51 -1.6 TetraTech TTI ... ... ...dd 4.54 1.85 1885 3.75 -12.2 TeucrCorn CORN ... ... ...q 20.05 16.53 280 17.96 +7.1 TeucrSug CANE ... ... ...q 12.04 8.22 17 8.31 -15.0 TeucrWht WEAT ... ... ...q 8.43 5.80 273 6.20 +3.3 TeucrSoyb SOYB ... ... ...q 19.64 17.27 52 19.05 +6.5 TeucrmAgs TAGS ... ... ...q 26.56 21.20 3 24.25 +9.7 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 8291 17.09 -9.8 TexPacLd TPL .29f .1 88 569.99 275.65 25 505.42 +13.2 Textainer TGH .96 5.7 ...dd 26.50 9.60 223 16.95 -21.2 Textron TXT .08 .1 48 62.19 45.00 1816 58.97 +4.2 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1783 206.46 +8.7 Thermon THR ... ... 46 26.50 15.74 88 22.41 -5.3 ThirdPtRe TPRE ... ... 7 17.10 11.46 950 13.95 -4.8 ThomsonR TRI 1.38 3.6 16 48.61 38.22 1002 38.65 -11.3 Thor Inds THO 1.48 1.3 14 161.48 87.96 882 115.17 -23.6 3D Sys DDD ... ... 46 23.70 7.92 3469 11.59 +34.1 3M Co MMM 5.44f 2.5 28 259.77 188.62 2643 219.52 -6.7 Tidwtr TDW 1.00 3.5 ...dd 30.35 .66 78 28.61 +17.3 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 148 18.48 -9.4 Tiffany TIF 2.00 2.0 33 111.44 84.15 1385 97.66 -6.1 Tillys TLYS ... ... 27 16.57 8.02 90 11.30 -23.4 TimeWarn TWX 1.61 1.7 16 103.90 85.88 4419 94.58 +3.4 Timken TKR 1.08 2.4 18 55.65 41.85 1048 45.60 -7.2 TimknSteel TMST ... ... ...dd 20.80 12.48 431 15.19 Titan Intl TWI .02 .2 ...dd 14.53 7.97 467 12.61 -2.1 TollBros TOL .44f 1.0 14 52.73 34.99 1699 43.25 -9.9 Tompkins TMP 1.92f 2.5 22 90.50 71.27 42 75.76 -6.9 TootsieR TR .36b 1.2 27 38.30 28.50 107 29.45 -16.7 TopBuild n BLD ... ... 33 82.26 45.89 169 76.52 +1.0 Torchmark TMK .64f .8 7 93.60 73.99 628 84.17 -7.2 Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.48 -1.0 Toro Co s TTC .70 1.1 26 73.86 58.39 724 62.45 -4.3 TorDBk gs TD 2.68f ... ... 61.06 45.18 1590 56.85 -3.0 MonTNAPpl TPYP .45p ... ...q 24.50 20.33 25 20.82 -10.9 TortWat n TBLU ... ... ... 30.84 24.91 0 28.96 -2.9 TortEnInd NDP 1.75 15.6 ...q 16.81 10.70 45 11.25 -15.3 TortEnInf TYG 2.62 10.5 ...q 35.36 24.24 116 24.98 -14.1 TortMLP NTG 1.69 10.6 ...q 21.09 14.91 143 15.97 -9.1 TortPplE TTP 1.63m 10.2 ...q 21.87 15.66 29 16.04 -14.7 TortPw&E TPZ 1.65 9.2 ...q 23.38 17.51 21 17.91 -13.0 Total SA TOT 2.71e 4.7 ... 59.57 48.15 1787 57.69 +4.4 TotalSys TSS .52f .6 25 90.74 51.88 1001 86.26 +9.1 TowerIntl TOWR .48 1.7 13 33.65 21.00 180 27.75 -9.2 TownsqMda TSQ .07p ... 11 12.24 6.28 206 7.93 +3.3 Toyota TM ... ... ... 140.99 103.62 165 130.37 +2.5 TrCda g TRP 2.76 6.7 15 51.85 40.02 1441 41.31 -15.1 TransEntx TRXC ... ... ...dd 5.00 .45 1496 1.70 -11.9 TransUn n TRU ... ... 41 61.42 37.64 1973 56.78 +3.3 Trnsalta g TAC .23 ... ... 6.60 5.00 24 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 56 1.29 -7.2 TrnsRty TCI .20p ... ...dd 46.00 16.50 6 40.61 +29.7 TransDigm TDG 24.00 ... 21 321.38 217.41 608 306.94 +11.8 TrnsMont TLP 3.08 8.6 15 47.45 33.98 11 35.79 -9.3 Transocn RIG ... ... ...dd 13.04 7.20 10635 9.90 -7.3 TrGasSur TGS ... ... ... 24.22 14.10 43 20.34 -8.5 Travelers TRV 2.88f 2.1 19 150.55 113.76 1378 138.86 +2.4 Travelport TVPT .30 1.8 ... 17.07 11.38 2531 16.34 +25.0 TrecoraRs TREC ... ... 19 14.30 10.13 62 13.60 +.7 Tredgar TG .44 2.5 24 20.65 14.65 216 17.95 -6.5 TreeHseF THS ... ... 12 90.42 36.35 480 38.27 -22.6 Trex TREX ... ... 34 120.40 61.57 126 108.77 +.4 TriPointe TPH ... ... 13 19.55 12.01 1444 16.43 -8.3 TriContl TY 1.07e 4.1 ...q 28.32 22.63 80 26.31 -2.3 TriCntl pf TYp 2.50 5.0 ... 52.89 48.56 2 50.30 -.2 TrianglCap TCAP 1.20 10.8 ... 19.15 8.91 510 11.13 +17.3 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.17 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 2 25.16 -.1 TribMda A TRCO 1.00 2.5 78 43.71 36.18 483 40.51 -4.6 TrilogyMtl TMQ ... ... ...dd 1.64 .50 53 1.27 +16.5 TrimShrk n TTAC ... ... ... 36.45 27.90 10 34.49 +2.3 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.76 -1.5 TriNetGrp TNET ... ... 34 49.00 27.27 465 46.32 +4.5 Trinity TRN .52 1.6 7 38.25 25.05 1796 32.63 -12.9 TrinityPlce TPHS ... ... ... 7.71 5.86 19 6.50 -6.5 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 610 74.05 +2.0 TrioTch TRT ... ... 17 8.47 4.02 12 5.75 -18.0 TriplePtV TPVG 1.44 12.1 7 14.41 11.12 98 11.95 -5.8 TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.14 -2.8 Triple-S GTS ... ... 24 29.43 15.05 313 26.14 +5.2 TritonInt n TRTN 1.80 5.9 ... 43.85 24.85 780 30.60 -18.3 TriumphGp TGI .16 .6 5 34.80 19.65 585 25.20 -7.4 Tronox TROX .18 1.0 44 28.40 12.88 1352 18.44 -10.1 TrueBlue TBI ... ... 16 29.50 19.30 210 25.90 -5.8 Tsakos TNP .20 6.1 ... 5.27 3.11 292 3.30 -15.6 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.34 +.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 25.45 -.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 18 24.89 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.05 -.7 Tuppwre TUP 2.72 5.6 ...dd 74.36 46.14 470 48.38 -22.8 Turkcell TKC ... ... ... 11.29 7.79 581 9.56 -6.3 TurnPtBr n TPB .16 .8 ... 22.99 14.45 102 19.44 -8.0 TurqHillRs TRQ ... ... 28 3.59 2.44 3513 3.07 -10.5 TutorPerini TPC ... ... 11 32.70 20.20 727 22.05 -13.0 22ndCentry XXII ... ... ...dd 4.44 1.13 2574 2.35 -16.1 Twilio n TWLO ... ... ... 42.54 22.80 1776 38.18 +61.8 Twitter TWTR ... ... ...dd 36.80 14.12 36731 29.01 +20.8 TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 6 26.34 -3.4 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 18 25.19 -4.1 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 2260 15.37 -5.5 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/Friday, March 30, 2018

PAGE 41

TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 25 23.98 -4.4 TylerTech TYL ... ... 49 214.33 152.00 141 210.96 +19.2 Tyson TSN 1.20 1.6 14 84.65 57.20 2172 73.19 -9.7U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 9 29.32 +24.5 UBS 3xInvC WTID ... ... ... 49.24 10.50 36 10.95 -28.4 VelDlyIn n EXIV ... ... ... 61.00 24.65 27 32.73 -32.4 VelLngVS n EVIX ... ... ... 25.69 10.15 14.50 +20.9 UBS FILCG FBGX ... ... ...q 264.15 158.84 4 231.60 +1.9 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 1 78.84 -7.8 UBS Grp UBS .80f 4.5 ... 20.89 15.10 1743 17.66 -4.0 UDR UDR 1.29f 3.6 22 40.71 32.88 1498 35.62 -7.5 UGI Corp UGI 1.00 2.3 10 52.00 42.51 673 44.42 -5.4 UMH Prop UMH .72 5.4 26 17.90 11.38 176 13.41 -10.0 UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8 UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 7 25.01 -7.9 UQM Tech UQM ... ... ...dd 1.79 .45 74 1.29 -7.2 US FdsHl n USFD ... ... 24 35.10 25.43 2521 32.77 +2.6 US Geoth rs HTM ... ... ...cc 5.42 3.11 89 5.36 +55.4 USPhysTh USPH .92f 1.1 43 87.50 56.50 52 81.30 +12.6 US Silica SLCA .25 1.0 71 50.39 24.15 1950 25.52 -21.6 USA Cmp USAC 2.10 12.4 ...cc 19.33 14.30 136 16.93 +2.4 Usaa USA Vl ULVM ... ... ... 55.24 48.81 30 51.17 -1.6 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.37 -.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 25 51.33 -.2 Usaa EMVl UEVM ... ... ... 56.13 48.97 17 52.07 +1.4 Usaa STrBd USTB ... ... ... 54.88 49.52 2 49.60 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 5 49.07 -2.2sUSANA s USNA ... ... 22 86.00 52.55 159 85.90 +16.0 USCF Oil n USOU ... ... ... 59.13 22.66 53.26 +23.9 USCF ShOil USOD ... ... ... 26.29 7.82 2 8.24 -27.2 USCF shpei BUY ... ... ... 27.03 23.45 24.44 -3.5 USCF shpen BUYN ... ... ... 27.42 23.58 23.58 -9.0 USD Ptrs USDP 1.40f 13.5 ... 14.75 9.00 75 10.35 -8.0 USG USG ... ... 22 41.18 25.60 1304 40.42 +4.8 Ultrapar UGP .55e 2.5 ... 26.48 20.60 541 21.62 -4.9 UndrArm s UAA ... ... 28 23.46 11.40 6611 16.35 +13.3 UnAr C wi UA ... ... ... 21.81 10.36 2428 14.35 +7.7 Uni UFI ... ... 17 39.21 26.38 77 36.25 +1.1 UniFirst UNF .15 .1 23 176.15 133.45 98 161.65 -2.0 UnilevNV UN 1.43e 2.5 ... 61.62 49.27 2870 56.39 +.1 Unilever UL 1.48e 2.7 ... 60.13 48.91 898 55.56 +.4 UnionAc un LTN/U ... ... ... 10.25 10.00 1 10.23 +1.9 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4357 134.43 +.2 UniqueF n UFAB .60 7.1 10 12.21 7.05 13 8.44 +13.7 Unisys UIS ... ... ...dd 14.15 6.90 552 10.75 +31.9 Unit UNT ... ... 11 26.82 15.29 2156 19.76 -10.2 UtdContl UAL ... ... 10 83.04 56.51 2974 69.47 +3.1 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1291 2.59 +8.4 UPS B UPS 3.64f 3.5 18 135.53 101.45 3813 104.66 -12.2 UtdRentals URI ... ... 10 190.74 100.62 1566 172.73 +.5 USNatGas UNL ... ... ...q 11.27 8.54 31 9.22 +.4 US12MoOil USL ... ... ...q 22.92 15.45 16 22.64 +8.2 USAntimny UAMY ... ... ... .52 .20 82 .25 -21.9 US Bancrp USB 1.20 2.4 14 58.50 49.15 5398 50.50 -5.7 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 0 920.00 +3.6 US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 41 23.19 +2.7 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 89 27.93 -1.0 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 29 25.41 +.5 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 187 19.14 +5.7 US Cellular USM ... ... 53 41.41 32.06 103 40.19 +6.8 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 15 25.56 +1.3 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 7 25.74 +.1 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 22 25.96 +.2 USCmdtyFd USCI ... ... ...q 43.89 36.98 92 42.78 +.6 USDslHtOil UHN ... ... ...q 20.04 12.90 1 19.14 -1.0 US GasFd UGA ... ... ...q 34.33 22.30 12 32.30 +1.4 USCoppFd CPER ... ... ...q 21.26 16.00 4 19.20 -8.8 USAgriFd USAG ... ... ...q 18.00 15.87 16.53 +.1 US NGas rs UNG ... ... ...q 31.72 20.40 2458 22.55 US OilFd USO ... ... ...q 13.30 8.65 16323 13.09 +9.0 US ShrtOil DNO ... ... ...q 81.00 51.00 2 51.72 -8.9 USSteel X .20 .6 20 47.64 18.55 11627 35.19 UtdTech UTX 2.80 2.2 22 139.24 109.10 2838 125.82 -1.4 UtdhlthGp UNH 3.00 1.4 21 250.79 164.25 5524 214.00 -2.9 UNITIL UTL 1.46f 3.1 24 52.84 40.92 66 46.41 +1.7 Univar n UNVR ... ... ...cc 32.53 25.79 1076 27.75 -10.4 UnvslCp UVV 2.20 4.5 37 75.70 45.95 204 48.50 -7.6 UnvHR UHT 2.64 4.4 35 84.90 53.00 56 60.10 -20.0 UnivHlthS UHS .40 .3 15 128.15 95.26 964 118.41 +4.5 Univ Insur UVE .69a 2.2 11 33.20 15.08 276 31.90 +16.6 UnvSecInst UUU ... ... ...dd 3.25 1.15 2 1.41 -17.0 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 23 2.94 +22.5 UnumGrp UNM .92 1.9 2 58.73 43.55 1383 47.61 -13.3 Ur-Energy URG ... ... ... .79 .50 133 .60 -12.3 UraniumEn UEC ... ... ...dd 2.00 .96 1037 1.31 -26.0 UrbnEdg n UE .88 4.1 25 27.70 20.10 574 21.35 -16.2 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.75 -1.2 UrsBidA UBA 1.08f 5.6 15 23.94 17.20 130 19.30 -11.2 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 0 25.44 -3.2 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 12 24.97 -4.5V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 3072 74.12 +.2tVICI Pr n VICI ... ... ... 21.33 18.16 6688 18.32 -12.3 VOC EnTr VOC .47e 11.5 9 6.66 3.15 34 4.07 -31.3 VaalcoE EGY ... ... ... 1.17 .68 48 .86 +23.7 VailRsrt MTN 5.88 2.7 47 237.77 186.44 439 221.70 +4.3 Vale SA VALE .29e 2.3 ... 14.67 7.47 23227 12.72 +4.0 ValeantPh VRX ... ... 4 24.43 8.31 6434 15.92 -23.4 ValeroE VLO 3.20f 3.4 25 99.95 60.69 4173 92.77 +.9 ValeroEPt VLP 2.03f 5.7 13 48.90 33.25 220 35.43 -20.4 Valhi VHI .08 1.3 55 7.28 2.13 250 6.06 -1.8 Validus VR 1.52 2.3 15 67.79 41.15 556 67.45 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 3 25.60 -1.2 Validus pfB VRpB ... ... ... 26.23 24.15 40 25.31 -1.2 VlyNBcp VLY .44 3.5 21 13.38 10.61 2018 12.46 +11.1 VlyNB wt18 VLY/WS ... ... ... .34 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 7 27.76 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 4 25.82 -2.4 Valmont VMI 1.50 1.0 21 176.35 140.10 153 146.30 -11.8 Valvoline n VVV .30 1.3 ... 25.63 20.99 2865 22.13 -11.7 VanEMGold OUNZ ... ... ...q 13.44 11.93 43 13.05 +1.5 VanEGold GDX .06e .3 ...q 25.58 20.84 37239 21.98 -5.4 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 25.93 -1.4 VanE Grn n GRNB ... ... ... 27.50 24.94 4 27.10 +.4 VnEkSteel SLX .40e .9 ...q 51.91 35.03 141 45.79 -.1 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 20.71 23 20.79 -10.9 VanE Env EVX .53e .6 ...q 91.16 75.80 84.87 -2.3 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.94 -2.7 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.94 158 24.04 -1.8 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 329 30.99 -.7 VanE ChiBd CBON .68e ... ...q 24.01 21.32 1 23.98 +5.6 VnEkShHY SHYD .81 3.3 ...q 25.30 23.85 38 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8681 22.74 +7.2 VanE BDC BIZD 1.47e 9.0 ...q 19.24 15.39 34 16.26 -2.0 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 62 19.22 -2.2 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.83 410 29.06 -3.0 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.34 62 25.49 -.6 VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 37 23.00 -4.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 5 25.08 -5.8 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 1 21.96 +.6 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 62 25.26 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 1601 19.60 +3.3 VanEAltEn GEX 1.07e 1.8 ...q 64.75 54.89 2 60.38 -1.3 VEckMun PRB .15e .6 ...q 24.71 24.22 3 24.37 +.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 42 17.22 -.1 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 8 19.88 -2.2 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 154 23.53 -2.2 VnEkHiInInf YMLI 1.20 10.5 ...q 16.21 11.07 3 11.45 -14.7 VanE GenDr GNRX ... ... ... 26.68 20.60 24.04 -1.1 VanE OilR CRAK ... ... ...q 32.27 22.13 4 29.91 -2.6 V IntMoat MOTI ... ... ...q 36.88 30.80 7 34.24 +.4 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 48.61 -.9 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 6 35.65 +3.0 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 2 29.91 -1.5 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 53 41.47 -2.3 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 11 14.83 -5.3 VnEkSemi SMH .58e .6 ...q 114.55 76.25 6602 104.28 +6.6 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 6 93.17 +2.0 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 41 61.82 +.4 VEckOilSvc OIH .47e 2.0 ...q 31.54 21.70 5839 23.87 -8.4 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 3 42.39 +3.4 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 105 27.82 -7.5 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 48.63 +.7 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 14 57.21 -15.6sVanE Egyp EGPT ... ... ...q 38.31 26.30 37 39.02 +19.3 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 2 18.05 -8.7 VanE JrGld GDXJ ... ... ...q 38.06 29.33 11236 32.15 -5.8 VanE Coal KOL .13 .8 ... 18.49 12.48 59 15.71 -2.0 VnEk Viet VNM .32e 1.6 ...q 19.88 13.75 340 19.56 +9.4 VanEBrzSC BRF ... ... ...q 26.12 17.43 7 23.97 +2.2 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 33 23.72 -4.5 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 11 36.25 -2.3 VanE VAfr AFK .53e 2.1 ...q 27.39 20.52 14 25.62 +3.1 VanE Gam BJK 1.07e 2.3 ...q 50.18 37.64 4 46.05 -1.3 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 161 90.91 -4.4 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 599 81.77 -2.5 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1866 78.44 -.8 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2538 79.93 -2.0 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 105 114.60 -5.3 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 164 112.24 +.8 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 66 74.06 -3.1 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 878 82.49 -3.7 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 247 111.56 -.2 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 670 141.88 +.9 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 391 121.21 -1.1 VangMidC VO 1.76e 1.1 ...q 164.17 137.08 452 154.21 -.4 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 475 146.92 -.6 VangSCG VBK 1.19e .7 ...q 172.17 137.95 134 163.95 +1.9 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 277 129.42 -2.5 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 2350 135.72 -1.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1368 103.18 -3.0 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 2911 242.08 -1.3 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 185 109.39 -2.0 VangMCGr VOT .82e .6 ...q 136.45 111.45 117 129.61 +1.5 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5993 75.47 -9.1 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 705 101.05 -1.0 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.11 132 119.24 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 47.18 3384 54.37 -.6 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 12122 46.98 +2.3 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 331 72.95 +.1 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 6536 58.15 -1.7 VangTEBd VTEB .28e ... ...q 52.07 50.55 374 50.82 -1.7 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 86 139.17 +1.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 54 105.46 -4.1 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 4 130.31 -1.5 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 5 149.44 +2.4 VangSC600 VIOO 1.19e .8 ...q 146.26 121.46 26 140.12 +.5 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 117.99 -3.1 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 37 135.02 +1.5 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 19 126.71 -.9 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 8230 44.25 -1.4 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 122 158.62 +1.7 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 146 136.12 -6.8 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 281 92.37 -6.6 VangFncl VFH .90e 1.3 ...q 75.48 58.24 950 69.47 -.8 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 101 153.53 -.4 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 110 139.11 -2.3 VangInfT VGT 1.61e .9 ...q 186.36 132.87 567 171.00 +3.8 VangMat VAW 2.12e 1.6 ...q 144.65 116.03 92 128.90 -5.7 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 196 111.81 -4.1 VangTel VOX 3.14e 3.8 ...q 99.12 82.65 54 83.67 -8.2 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 835 122.65 +10.3 VectorGp VGR 1.60b 7.8 25 23.14 18.70 765 20.39 -8.9 Vectren VVC 1.80 2.8 25 69.86 57.48 324 63.92 -1.7 Vectrus VEC ... ... 17 41.48 21.43 161 37.24 +20.7 VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.78 479 17.57 -15.7 VeevaSys VEEV ... ... 89 78.28 49.90 939 73.02 +32.1 VenatorM n VNTR ... ... ... 26.90 17.17 607 18.09 -18.2 Ventas VTR 3.16 6.4 14 72.36 47.80 2606 49.53 -17.5 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 9 24.94 -.9 Vereit VER .55 7.9 12 8.94 6.62 15449 6.96 -10.7 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 46 25.40 -.7tVeriFone PAY ... ... 12 21.48 15.41 1362 15.38 -13.2 Veritiv VRTV ... ... ...cc 53.25 20.35 178 39.20 +35.6 VerizonCm VZ 2.36 4.9 7 54.77 42.80 17229 47.82 -9.7 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 21 26.46 +.3 VermilnE g VET 2.03 ... ... 40.59 29.91 199 32.28 -11.1 Verso Cp VRS ... ... ... 19.32 3.17 433 16.84 -4.2 Versum VSM .20 .5 ... 42.74 28.70 508 37.63 -.6 ViadCorp VVI .40 .8 26 61.85 42.05 91 52.45 -5.3 Vicon VII ... ... ...dd .99 .30 109 .40 +.8 VictSCHiD CSB .60e ... ...q 45.62 39.12 63 42.66 -4.4 VinaConc VCO .66e 1.6 ... 45.80 30.43 13 41.50 +12.2 VinceHlg rs VNCE ... ... ... 17.00 2.80 56 8.95 +44.6 Vipshop VIPS ... ... 34 19.14 7.79 6811 16.62 +41.8 VirnetX VHC ... ... ...dd 8.75 2.03 267 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.49 24.43 14 24.68 -.5 VirShUS n VESH ... ... ... 24.93 21.19 23.44 +2.6 ZweigTR ZTR .97 8.8 ...q 14.18 10.79 102 10.99 -18.0 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 50 15.35 -12.3 Visa s V .84f .7 40 126.88 88.13 12912 119.62 +4.9 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 841 18.60 -10.4 VishayPrc VPG ... ... 29 33.45 15.35 100 31.15 +23.9 VistaGold VGZ ... ... ...dd 1.11 .60 194 .73 +3.7 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1492 16.32 +12.0 VistraEn n VST ... ... ... 21.44 14.50 4905 20.83 +13.7 VitaminSh VSI ... ... 5 20.70 2.95 636 4.35 -1.1 VivintSolar VSLR ... ... 8 6.10 2.65 165 3.65 -9.9 VMware VMW ... ... 61 165.00 85.45 1928 121.27 -3.2 VoceraCm VCRA ... ... ...dd 32.23 22.43 241 23.42 -22.5 VolarisAv VLRS ... ... ... 16.00 7.50 338 8.15 +1.6 VolitionRX VNRX ... ... ... 4.20 2.08 86 2.40 -18.4 VoltInfoSci VISI ... ... ...dd 6.90 2.16 19 3.05 -19.7 Vonage VG ... ... ...dd 11.65 5.98 1643 10.65 +4.7 Vornado VNO 2.52f 3.7 24 83.52 64.14 854 67.30 -13.9 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 37 24.95 -1.2 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 40 24.00 -3.6 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 30 22.98 -8.4 Voxeljet VJET ... ... ... 6.37 2.69 123 3.43 -24.9 VoyaAsPcD IAE 1.02 9.5 ...q 11.38 9.75 50 10.73 +2.4 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 61 9.60 +7.9 VoyaFincl VOYA .04 .1 18 54.87 33.53 1775 50.50 +2.1 VoyaGlAdv IGA 1.12 10.3 ...q 11.85 10.19 36 10.91 -4.5 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 491 7.30 -5.8 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.21 37 15.19 -9.9 VoyaIntHD IID .83 11.6 ...q 7.94 6.75 16 7.14 -5.3 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 228 5.21 +2.8 VoyaNatRs IRR .81 13.4 ...q 7.00 5.63 67 6.04 -3.5 VulcanM VMC 1.12f 1.0 24 141.20 110.23 1600 114.17 -11.1W -W&T Off WTI .40 9.0 8 5.34 1.81 1688 4.43 +33.8 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 13 24.28 -3.4 WBI TactV WBIB .08e .3 ...q 27.48 23.67 8 24.85 -5.7 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 14 21.94 -1.9 WBI TacSel WBID .05e .2 ...q 25.62 21.85 9 23.74 -3.1 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 15 25.76 -1.1 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 11 28.22 -2.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 14 25.52 -1.3 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 11 26.73 -2.6 WBI PwFact WBIY ... ... ... 27.90 22.34 11 25.77 -3.1 WBITacRot WBIR ... ... ... 26.78 23.65 7 25.09 -1.4 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 15 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 38 24.40 -2.2 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1557 62.70 -5.6 WEX Inc WEX ... ... 30 163.26 97.26 525 156.62 +10.9 WGL Hold WGL 2.06f 2.5 18 86.89 80.91 252 83.65 -2.6 WNS Hldg WNS ... ... 25 48.26 27.69 287 45.33 +13.0 WP Carey WPC 4.06f 6.5 17 72.41 59.23 448 61.99 -10.0 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 139 79.55 -12.2 WPX Engy WPX ... ... ...dd 16.09 8.39 8390 14.78 +5.0 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 1 62.78 +1.5 Wabash WNC .30 1.4 15 26.54 18.25 472 20.81 -4.1 WABCO WBC ... ... 19 162.20 111.68 384 133.87 -6.7 Wabtec WAB .48 .6 25 93.81 69.20 719 81.40 WaddellR WDR 1.00m 4.9 14 23.82 16.11 1093 20.21 -9.5 WageWrks WAGE ... ... 41 76.55 38.40 311 45.20 -27.1 WalMart WMT 2.08f 2.3 20 109.98 71.38 9262 88.97 -9.9sWalkerDun WD ... ... 9 59.68 39.38 389 59.42 +25.1 WarrMet n HCC .20 ... ... 33.72 9.44 569 28.01 +11.4 WashPrGp WPG 1.00 15.0 18 9.79 5.40 4052 6.67 -6.3 WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 32 22.88 -7.0 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 18 20.50 -17.2 WREIT WRE 1.20 4.4 27 33.96 24.92 720 27.30 -12.3 WasteCon s WCN .56 ... 38 74.59 58.28 1395 71.74 +1.1 WsteMInc WM 1.85f 2.2 39 89.73 70.09 1675 84.12 -2.5 Waters WAT ... ... 30 220.20 154.15 880 198.65 +2.8 Watsco WSO 5.00 2.8 34 183.84 134.08 289 180.97 +6.4 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 0 180.27 +6.7 WattsWtr WTS .76 1.0 26 84.25 59.15 159 77.70 +2.3 Wayfair W ... ... ...dd 100.14 39.96 1856 67.53 -15.9 WeathfIntl WFT ... ... ...dd 6.86 2.19 18270 2.29 -45.1 WebsterFn WBS 1.04 1.9 22 60.32 44.04 285 55.40 -1.4 WtWatch WTW ... ... 58 77.19 15.16 941 63.72 +43.9 WeinRlt WRI 1.54 5.5 10 35.62 25.96 648 28.08 -14.6 WeisMk WMK 1.20 2.9 20 62.88 31.26 242 40.98 -1.0 Welbilt WBT ... ... ... 23.77 18.51 866 19.45 -17.3 Wellcare WCG ... ... 23 221.75 139.13 416 193.63 -3.7 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 46 25.69 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1239.00 4 1290.00 -1.5 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 40 24.51 -2.4 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.58 -2.1 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 31 24.63 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 191 26.29 -2.6 WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 46 27.93 -2.4 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 25 25.51 -3.6 WellsFargo WFC 1.56 3.0 12 66.31 49.27 17689 52.41 -13.6 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 37 25.05 -3.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 41 24.87 -2.6 WellsF pfW WFCpW ... ... ... 26.65 24.32 52 25.20 -3.0 WellsF pfV WFCpV ... ... ... 26.82 25.00 34 26.05 -2.8 EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 143 5.69 -4.0 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 223 8.04 -4.3 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 101 13.05 -.1 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 23 25.96 -2.0 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 11 12.19 -7.7 Welltower WELL 3.49 6.4 12 78.17 51.63 2897 54.43 -14.6 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 41 55.64 -7.1 WescoAir WAIR ... ... ...dd 12.53 6.05 945 10.25 +38.5 Wesco Intl WCC ... ... 18 70.95 48.95 194 62.05 -9.0 WestPhrm WST .56 .6 38 103.36 77.97 723 88.29 -10.5 WestarEn WR 1.60 3.0 23 57.32 47.06 701 52.59 -.4 WstnAlliB WAL ... ... 19 62.49 44.64 524 58.11 +2.6 WstnAll56 WALA 1.56 6.1 ... 26.71 25.05 9 25.40 -3.1 WstACpLn TLI .87 8.3 ...q 11.70 10.30 15 10.48 -.4 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 170 14.53 -6.6 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 54 16.73 -7.1 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 130 9.41 -7.9 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 388 6.56 -5.9 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 461 4.81 -5.1 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 65 14.60 -3.4 WstnAsst PAI .69 5.0 ...q 17.37 13.32 16 13.85 -12.5tWstnAsInt SBI .48 5.6 ...q 9.99 8.63 77 8.64 -7.2 WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 45 21.36 -6.6 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 61 13.04 -7.4 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 819 9.69 -2.6 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 23 24.47 -.8 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 48 21.73 +4.0 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 18 7.19 -2.8 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 28 14.33 -5.9 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 60 12.93 -6.4 WstAVari GFY .93 5.5 ...q 17.79 16.50 2 16.89 -2.8 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 125 11.53 -2.2 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 195 11.32 -.9tWstC&G gs WRN ... ... ... 1.44 .78 29 .79 -21.8 WstnGasEq WGP 2.19f 6.6 20 47.40 32.24 237 33.12 -10.9 WstnGasPt WES 3.68f 8.6 35 61.78 40.44 560 42.67 -11.3 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.39 3681 19.23 +1.2 WestlkChm WLK .76 .7 11 121.30 59.58 718 111.15 +4.3 WestlkCLP WLKP 1.55 6.9 16 25.95 21.10 40 22.35 -10.4 WestmRs s WMLP .46m 24.3 ...dd 5.24 1.90 9 1.90 -31.9 WestpacBk WBK 1.52e 6.9 ... 26.72 21.83 242 22.18 -9.0 WestRck WRK 1.72 2.7 19 71.55 49.23 1552 64.17 +1.5 WestwdH WHG 2.72 4.8 12 71.00 51.88 38 56.49 -14.7 Weyerhsr WY 1.28f 3.7 31 37.89 30.95 3837 35.00 -.7 WheatPr g WPM .26e ... 26 22.72 18.32 1605 20.37 -8.0 Whrlpl WHR 4.40 2.9 28 202.99 150.22 508 153.11 -9.2 WhtMtIns WTM 1.00 .1 55 903.26 786.23 29 822.52 -3.4 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 11.0 26 15.15 10.06 649 10.39 -27.9 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3870 33.84 +27.8 WidOpW n WOW ... ... ... 17.89 7.03 228 7.15 -32.4 WidePoint WYY ... ... ...dd .73 .39 159 .58 -10.6 WildhRs n WRD ... ... ... 21.43 10.36 712 19.09 +3.7 WileyJA JW/A 1.20 1.9 21 68.40 49.50 189 63.70 -3.1 WileyJB JW/B 1.20 1.9 21 68.00 49.83 0 63.68 -3.0 WLyonHm WLH ... ... 14 32.95 18.85 578 27.49 -5.5tWmsCos WMB 1.36f 5.5 9 33.67 24.76 20010 24.86 -18.5 WillmsPtrs WPZ 2.40 7.0 41 44.06 32.74 2008 34.43 -11.2 WmsSon WSM 1.72f 3.3 15 56.38 42.68 2032 52.76 +2.1 Winnbgo WGO .40 1.1 15 58.65 24.15 1180 37.60 -32.4 Wipro s WIT .03e .6 ... 6.40 4.75 1315 5.16 -5.7 WirelessT WTT ... ... ...dd 2.64 1.35 33 2.44 +.4 WT IntQua IQDG ... ... ... 32.75 26.10 1 30.80 +.4 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.87 -.3 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.38 -1.9 WT Corp n WFIG ... ... ... 50.34 47.78 48.22 -3.5 WT EmMDv DVEM ... ... ... 36.70 28.95 3 34.63 +4.3 WT G exMx XMX ... ... ... 31.68 25.58 0 29.47 -.5 WT DyCEu DDEZ ... ... ... 33.88 27.11 5 31.29 -.7 WT DyInEq DDWM ... ... ... 32.00 27.05 26 29.71 -2.7 WT DyInSm DDLS ... ... ... 34.74 28.24 1 32.77 -2.2 WT DynCJp DDJP ... ... ... 31.29 25.34 0 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 3 25.97 -.4 WT LgSEq DYLS ... ... ...q 34.53 28.58 12 32.44 -.4 WT EuLoc EZR ... ... ... 34.19 27.47 2 31.33 +.6 WT GlExUS HDRW ... ... ... 29.34 26.08 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 29.92 31.86 -3.7 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.16 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 57 49.30 -2.8 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 5 30.68 -1.4 WT PutStr PUTW ... ... ... 30.04 26.65 34 28.24 -2.8 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 56 32.34 +1.5 WT JpDvG JHDG ... ... ...q 30.34 23.88 0 27.94 -3.5 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.31 27 30.87 -2.6 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.10 1 26.44 -1.9 WTFltRtTr USFR ... ... ...q 26.25 24.96 51 25.10 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1032 62.72 -1.6 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 2 46.12 +.9 WTEmLDbt ELD 1.74 4.4 ...q 40.08 37.26 9 39.30 +2.2 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 1 24.81 -1.0 WisYldEn n SHAG ... ... ... 52.53 48.88 5 49.14 -1.2 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.03 +.9 GrnHCmdty GCC ... ... ...q 19.78 17.92 21 19.24 +.1 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 56 54.86 -1.6 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 19 43.57 -1.8 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.54 -4.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.6 41 18.83 10.39 10 12.25 -16.4 AAON AAON .26 .7 41 40.25 29.95 268 39.00 +6.3 AC Immun n ACIU ... ... ... 13.91 6.03 44 10.34 -19.2 ACI Wwde ACIW ... ... ...cc 26.37 20.23 995 23.72 +4.6 ACM Rsc n ACMR ... ... ... 15.60 4.74 16 12.30 +134.3 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 5 29.25 -1.0 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 3085 18.92 -6.3 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 20 25.72 -.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 60 25.48 -.9 ALJ Reg n ALJJ ... ... ... 3.91 1.82 2 2.10 -33.3 AMAG Ph AMAG ... ... ...dd 24.85 11.93 1746 20.15 +52.1 AMC Net AMCX ... ... 11 67.44 46.89 782 51.70 -4.4 ANGI Hme ANGI ... ... ... 15.77 5.28 545 13.58 +29.8 ANI Ph h ANIP ... ... 25 74.70 42.23 60 58.22 -9.7 ARC Grp ARCW ... ... ...dd 4.25 1.80 11 2.05 -2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 266 .50 -63.0 ARMO Bi n ARMO ... ... ... 57.19 27.00 224 37.41 +25.8 ASML Hld ASML 1.71e .9 40 216.00 126.03 1193 198.56 +14.2 ASV Hld n ASV ... ... ... 10.80 6.60 13 7.26 -28.5 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 9 5.20 +12.6 ATN Intl ATNI .68 1.1 ...dd 74.66 49.50 85 59.62 +7.9 AV Homes AVHI ... ... 5 20.50 14.65 216 18.55 +11.4 AXT Inc AXTI ... ... 28 10.75 5.50 300 7.25 -16.7 Abaxis ABAX .64 .9 65 78.53 43.66 163 70.62 +42.6 AbeonaTh ABEO ... ... ...dd 22.75 4.55 715 14.35 -9.5 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability rs ABIL ... ... ... 23.30 2.64 129 3.28 -25.5 Abiomed ABMD ... ... ...cc 304.28 117.37 415 290.99 +55.3sAblynx n ABLX ... ... ... 54.87 17.75 51 54.56 +118.3 Abraxas AXAS ... ... 56 2.75 1.45 698 2.22 -9.8 AcaciaC n ACIA ... ... 43 61.15 33.68 553 38.46 +6.2 AcaciaTc ACTG .50 14.3 ...dd 5.75 2.90 134 3.50 -13.6 AcadiaHlt ACHC ... ... 17 54.34 26.92 875 39.18 +20.1tAcadiaPh ACAD ... ... ...dd 41.20 22.28 3836 22.47 -25.4 Acasti g rs ACST ... ... ...dd 3.36 .84 63 1.02 +8.2 AccelrDiag AXDX ... ... ...dd 30.45 16.75 151 22.85 -12.8 Acceleron XLRN ... ... ...dd 46.93 24.37 337 39.10 -7.9 AccessNt ANCX .60 2.1 32 33.18 24.36 186 28.53 +2.5 Accuray ARAY ... ... ...dd 6.15 3.60 603 5.00 +16.3 AcelRx ACRX ... ... ...dd 5.75 1.55 268 2.10 +3.7 AcerTh rs ACER ... ... ... 22.63 5.70 22 19.27 +39.1 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.4 18 17.10 6.87 943 7.60 -26.4 Achaogen AKAO ... ... ...dd 27.49 9.83 1034 12.95 +20.6 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 22 1.27 -5.4 Achillion ACHN ... ... ...dd 5.66 2.58 1050 3.71 +28.8 AclarisTh n ACRS ... ... ...dd 33.10 16.75 282 17.52 -29.0 AcordaTh ACOR ... ... ...dd 29.75 13.60 375 23.65 +10.3 ActivsBliz ATVI .34f .5 46 79.63 48.41 11704 67.46 +6.5tAcxiom ACXM ... ... ...cc 32.93 21.80 17442 22.71 -17.6 AdamasPh ADMS ... ... ...dd 44.00 13.50 622 23.90 -29.5 AdamisPh ADMP ... ... ...dd 6.45 2.35 415 3.50 -20.5 Adaptim n ADAP ... ... ... 13.41 4.15 685 11.23 +68.1sAddusHmC ADUS ... ... 42 48.35 30.35 336 48.65 +39.8tADDvtgTch AEY ... ... ...dd 2.33 1.29 20 1.28 -12.9 AdestoTc n IOTS ... ... ...dd 9.20 3.71 65 7.40 +14.7 AdmaBio ADMA ... ... ...dd 5.44 2.01 57 4.60 +43.3 AdobeSy ADBE ... ... 64 231.34 126.36 3755 216.08 +23.3 Adomani n ADOM ... ... ... 18.31 1.06 90 1.18 -73.2 Adtran ADTN .36 2.3 22 25.10 15.15 508 15.55 -19.6 AduroBio n ADRO ... ... ...dd 14.05 5.83 450 9.30 +24.0 AdvEmis n ADES 1.00 8.8 3 12.20 7.00 165 11.42 +18.2 AdvEnId AEIS ... ... 19 95.00 61.47 272 63.90 -5.3 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 48585 10.05 -2.2 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 9.55 1.69 814 1.69 -40.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 714 5.80 +65.7 AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.04 -4.5 Aegion AEGN ... ... 18 28.19 19.11 171 22.91 -9.9 AegleaBio n AGLE ... ... ...dd 11.35 2.81 65 9.92 +83.4 AehrTest h AEHR ... ... ... 6.10 2.16 61 2.25 -17.0 Aemetis AMTX ... ... ...dd 3.12 .45 871 1.70 +209.1 AeriePhm AERI ... ... ...dd 66.60 38.14 464 54.25 -9.2 AeroViron AVAV ... ... 51 58.99 26.42 234 45.51 -19.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 136 1.46 -38.1 Aethlon rs AEMD ... ... ...dd 3.85 .79 235 1.19 +5.3 AeviGeno GNMX ... ... ...dd 2.65 .98 183 2.01 +67.5 AffimedNV AFMD ... ... ...dd 2.85 1.15 286 1.85 +42.3 Agenus AGEN ... ... ...dd 6.19 3.20 1065 4.71 +44.5 AgileThera AGRX ... ... ...dd 5.60 1.93 132 2.57 -4.5 Agilysys AGYS ... ... ...dd 13.00 9.08 71 11.92 -2.9 AgiosPhm AGIO ... ... ...dd 87.00 45.11 299 81.78 +43.0 AgroFresh AGFS ... ... 16 9.05 3.62 279 7.35 -.7 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 7 8.13 -22.9 Aimmune n AIMT ... ... ...dd 42.00 15.97 847 31.83 -15.8 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 15.34 380 23.32 +.8 AirMedia AMCN ... ... ...dd 3.30 .76 608 .87 -24.2 Airgain n AIRG ... ... 46 16.23 7.31 33 7.74 -13.9 AkamaiT AKAM ... ... 57 78.28 44.65 1940 70.98 +9.1 AkariTh rs AKTX ... ... ... 22.20 1.70 37 1.82 -58.0 AkceaTh n AKCA ... ... ... 33.99 8.10 558 25.61 +47.5 AkebiaTher AKBA ... ... ...dd 20.25 8.69 874 9.53 -35.9 AkersBios AKER ... ... ...dd 2.90 .12 7364 .83 +519.4 Akorn Inc AKRX ... ... 21 34.00 16.79 1477 18.71 -41.9 Akoustis n AKTS ... ... ... 14.00 4.91 88 5.83 -6.4 Alarm.cm n ALRM ... ... 44 49.49 29.70 487 37.74 AlaskCom ALSK ... ... ...dd 2.91 1.76 98 1.80 -32.8 Albireo ALBO ... ... ... 39.87 15.31 37 32.57 +27.2 Alcentra ABDC .72m 10.3 ...dd 14.73 5.93 101 6.96 -17.0 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1416 12.70 +10.9 AldeyraTh ALDX ... ... ... 11.90 3.80 202 7.50 +10.3 Alexion lf ALXN ... ... 43 149.34 96.18 1802 111.46 -6.8 Alico ALCO .24 .9 37 34.80 25.55 3 27.20 -7.8 AlignTech ALGN ... ... ...cc 287.32 112.21 1259 251.13 +13.0tAlimeraSci ALIM ... ... ...dd 1.70 1.02 106 1.03 -22.6 Alkermes ALKS ... ... ...dd 71.22 46.43 992 57.96 +5.9 AllgnceBc n ABTX ... ... 30 42.60 31.75 114 39.15 +4.0 AllegiantT ALGT 2.80 1.6 14 181.45 111.54 131 172.55 +11.5 AllenaPh n ALNA ... ... ... 15.40 6.13 120 11.02 +9.5 AlliHold AHGP 2.97f 11.9 8 31.79 22.71 92 25.01 -6.6 All MMA n AMMA ... ... ... 3.38 .40 77 .46 -60.8 AllnceRes ARLP 2.04f 11.6 5 23.45 17.25 216 17.65 -10.4 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 15 2.85 +36.4 AlliedMot AMOT .10 .3 46 42.70 19.43 48 39.75 +20.1 Alliqua rs ALQA ... ... ...dd 6.80 1.58 26 1.94 +7.2 AllotComm ALLT ... ... ...dd 6.09 4.54 63 5.38 +.9 AllscriptH MDRX ... ... ...dd 16.13 11.25 1895 12.35 -15.1 AlmostFam AFAM ... ... 41 66.15 40.15 580 56.00 +1.2 AlnylamP ALNY ... ... ...dd 153.99 46.90 3171 119.10 -6.3 AlphaOmg AOSL ... ... 19 20.48 13.53 364 15.45 -5.6 Alphabet C GOOG ... ... 31 1186.89 803.37 2714 1031.79 -1.4 Alphabet A GOOGL ... ... 31 1198.00 824.30 3465 1037.14 -1.5 Alphatc rs ATEC ... ... ...dd 4.27 1.58 68 3.21 +20.7 AlpImmu n ALPN ... ... ...dd 12.87 2.05 7 8.00 -28.6 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.79 +.1 Altaba AABA ... ... ...cc 80.56 45.74 5098 74.04 +6.0 Altair A n ALTR ... ... ...dd 33.38 16.55 143 31.36 +31.1 Altimm rs ALT ... ... ...dd 10.80 1.03 246 1.16 -41.7 Altisrce n ASPS ... ... 2 46.99 16.17 192 26.56 -5.1 AltraIndlM AIMC .68 1.5 23 53.70 36.50 218 45.95 -8.8 AmTrstFn AFSI .34 2.8 ...dd 22.63 8.80 757 12.31 +22.2 Amarin AMRN ... ... ... 4.60 2.85 2314 3.01 -24.9 Amazon AMZN ... ... ...cc 1617.54 833.50 12569 1447.34 +23.8 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 407 15.68 -1.9 Ambarella AMBA ... ... 25 66.23 40.06 1512 48.99 -16.6 Amdocs DOX 1.00f 1.5 18 71.72 60.30 493 66.72 +1.9 Amedica rs AMDA ... ... ... 6.94 1.37 76 1.52 -53.5 Amedisys AMED ... ... 43 65.91 45.60 185 60.34 +14.5 AMERCO UHAL 2.50e ... 18 400.99 326.30 68 345.10 -8.7 AmeriHld n AMRH ... ... ... 13.50 1.27 43 1.64 -47.1 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 72 6.18 +2.1 AmCarM CRMT ... ... 12 51.65 33.05 25 50.45 +13.0 AmAirlines AAL .40 .8 9 59.08 40.56 3058 51.96 -.1 ACapSenF ACSF 1.16 10.4 5 14.10 10.35 70 11.15 +5.9tAmElTech AETI ... ... ...dd 2.80 1.00 1533 1.10 -26.7 AmerNtl AMNB 1.00 2.7 18 43.00 34.60 26 37.60 -1.8 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 90 116.96 -8.8 AmOutBr AOBC ... ... 6 24.49 8.32 1229 10.32 -19.6 AmPubEd APEI ... ... 36 45.75 17.40 661 43.00 +71.7 AmRailcar ARII 1.60 4.3 5 44.20 34.29 64 37.41 -10.2 AmrRvr AMRB .20 1.3 32 16.49 12.21 4 15.51 +1.8 ASoft lf AMSWA .44 3.4 25 13.69 9.00 112 13.00 +11.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 138 5.82 +60.3 AWoodmk AMWD ... ... 27 148.44 78.75 291 98.45 -24.4 AmerisBc ABCB .40 .8 22 59.05 41.05 176 52.90 +9.8 Amerisafe AMSF .88f 1.6 23 67.82 51.20 159 55.25 -10.3 AmrSvFin ASRV .06 1.5 57 4.40 3.70 37 4.00 -3.6 AmSvFn pf ASRVP 2.11 7.8 ... 30.10 26.50 1 27.00 -6.9 AmesNatl ATLO .92f 3.3 17 32.00 26.00 6 27.50 -1.3 Amgen AMGN 5.28 3.1 15 201.23 152.16 3770 170.48 -2.0 AmicusTh FOLD ... ... ... 17.40 6.41 2297 15.04 +4.5 AmkorTch AMKR ... ... 9 12.48 8.32 1172 10.13 +.8 Amphastar AMPH ... ... ... 20.45 13.15 156 18.75 -2.5 AmpOnRt ef IBUY ... ... ... 47.99 28.74 42 45.08 +10.3 AmtechSys ASYS ... ... ... 15.45 5.17 95 7.32 -27.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 42

Amyris rs AMRS ... ... ...dd 10.71 1.86 456 6.69 +78.4 AnalogDev ADI 1.92f 2.1 44 98.38 74.65 2663 91.13 +2.4 Anlogic ALOG .40 .4 ...dd 101.80 66.00 187 95.90 +14.5 Anaptys n ANAB ... ... ... 134.00 18.15 1154 104.08 +3.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 180 2.76 -14.3 AnchBcWA ANCB ... ... 21 25.99 23.70 1 24.71 -.4 Andersons ANDE .66 2.0 ...dd 39.35 29.60 135 33.10 +6.3 AngioDyn ANGO ... ... ... 18.85 14.80 944 17.25 +3.7 AnikaTh ANIK ... ... 23 69.81 41.64 59 49.72 -7.8 Ansys ANSS ... ... 50 171.92 104.55 601 156.69 +6.2 AntaresP ATRS ... ... ...dd 4.09 1.58 1689 2.20 +10.6 AntherP rs ANTH ... ... ... 3.84 .30 1016 .32 -80.7 Apellis n APLS ... ... ... 27.53 12.45 294 22.11 +1.9 ApogeeE APOG .63f 1.5 16 59.98 40.03 212 43.35 -5.2 ApollEnd rs APEN ... ... ... 14.09 3.55 52 6.27 +11.9 ApolloInv AINV .60 11.5 ... 6.82 5.19 1724 5.22 -7.8 ApolMed n AMEH ... ... ... 30.00 10.00 7 15.95 -33.5 AppFolio n APPF ... ... ...cc 52.25 24.85 121 40.85 -1.6 Appian A n APPN ... ... ... 43.26 14.60 353 25.18 -20.0 Apple Inc AAPL 2.52 1.5 20 183.50 138.62 38114 167.78 -.9 ApplRecy h ARCI ... ... ...dd 1.75 .52 82 .83 -20.2 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 34 1.44 -9.4 AppGenTc AGTC ... ... 23 7.05 3.25 61 3.85 +6.9 ApldMatl AMAT .80f 1.4 18 62.40 37.41 12568 55.61 +8.8 ApldOptoel AAOI ... ... 7 103.41 23.51 873 25.06 -33.7 Approach AREX ... ... ...dd 4.21 1.95 331 2.61 -11.8 Apptio n APTI ... ... ... 30.83 10.77 396 28.34 +20.5tApricusB rs APRI ... ... ...dd 3.34 .39 1132 .41 -77.9 AptevoTh n APVO ... ... ... 4.85 1.15 137 3.27 -22.9 AptoseB g APTO ... ... ...cc 3.97 .78 346 3.16 +41.1 AquaMetal h AQMS ... ... ...dd 20.72 1.42 346 2.59 +21.6 AquaB Tc n AQB ... ... ... 11.45 2.25 28 2.95 -16.2 AquinoxPh AQXP ... ... ...dd 17.42 10.02 58 14.08 +19.7 ArQule ARQL ... ... ...dd 3.35 .92 395 2.88 +74.5 Aradigm h ARDM ... ... ...dd 7.35 .78 90 1.22 -81.8 AralezPh ARLZ ... ... ...dd 2.98 .95 783 1.50 +5.6 AratanaTh PETX ... ... ...dd 7.67 3.67 793 4.41 -16.2 ArbutusB g ABUS ... ... ...dd 8.25 2.95 164 5.00 -1.0 ArcBest ARCB .32 1.0 14 39.70 16.95 452 32.05 -10.3 ArcadB rsn RKDA ... ... ... 66.56 3.60 242 24.01 +336.5 ArchCap ACGL ... ... 26 102.60 83.16 1091 85.59 -5.7 ArchCap pfF ACGLO ... ... ... 25.99 23.67 17 24.54 -3.2 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.15 29 24.27 -3.4 ArchrkPtrs APLP 1.14 9.3 ...cc 17.21 10.58 133 12.22 +2.6 Arcimoto n FUV ... ... ... 6.35 2.54 9 3.25 -19.0 ArcturusT rs ARCT ... ... ... 15.19 4.78 140 5.50 -30.8 Ardelyx ARDX ... ... ... 14.10 4.05 508 5.05 -23.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1332 39.50 +16.3 AresCap ARCC 1.52 9.6 10 17.70 15.03 2519 15.87 +1.0 Argenx n ARGX ... ... ... 87.00 17.33 140 80.44 +27.4 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 5 25.26 -.1 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 221 57.40 +7.1 ArgosThr rs ARGS ... ... ... 16.40 .81 399 .90 -70.0 ArkRst ARKR 1.00 4.2 89 29.49 21.75 1 24.00 -11.2 Arotech ARTX ... ... 28 4.35 2.70 96 3.05 -14.1 ArrayBio ARRY ... ... ...dd 18.78 6.73 2786 16.32 +27.5 ArrisIntl ARRS ... ... 31 30.38 22.60 1263 26.57 +3.4 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 51 33.95 ArrCountR n DWCR ... ... ... 33.04 29.75 30.92 +2.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 11.46 -1.5 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1563 7.21 +95.9 Arsanis n ASNS ... ... 14 28.69 10.40 15 22.89 +79.4 ArtesRes ARTNA .94 2.6 25 43.22 32.00 16 36.48 -5.4 ArtsWay ARTW .05 2.1 ...dd 3.75 2.00 10 2.40 -19.6 AscenaRtl ASNA ... ... ...dd 4.50 1.65 8184 2.01 -14.5 Ascendis n ASND ... ... ... 69.00 21.95 162 65.40 +63.3 AscentCap ASCMA ... ... ... 17.84 3.56 68 3.68 -68.0 AsiaPWire APWC .10e ... ... 3.10 2.35 1 2.63 -4.5 AspenGp n ASPU ... ... ... 9.61 5.35 15 7.06 -20.9 AspenTech AZPN ... ... 33 84.40 53.51 412 78.89 +19.2 AssembBio ASMB ... ... ...dd 67.36 18.60 366 49.14 +8.6 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.75 +8.9 Astec ASTE .40 .7 35 66.66 45.70 127 55.18 -5.7 AstroNova ALOT .28 1.8 32 15.89 11.00 21 15.50 +11.9 Astronics ATRO ... ... 44 49.45 23.95 93 37.30 -10.1 Astrotch rs ASTC ... ... ... 7.15 2.01 83 2.65 -20.9 AsureSftw h ASUR ... ... ...dd 17.53 9.47 215 12.24 -13.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 706 39.00 +115.5 athenahlth ATHN ... ... ...cc 158.66 95.01 281 143.03 +7.5 Athenex n ATNX ... ... ... 20.79 11.21 257 17.01 +7.0 Athersys ATHX ... ... ...dd 2.63 1.12 396 1.83 +1.1 AtlAcq n ATAC ... ... ... 15.00 9.75 2 9.92 +.6 AtlAcq un ATACU ... ... ... 10.84 9.56 21 10.38 +1.8 AtlAcq rt ATACR ... ... ... .66 .33 0 .49 -17.7 AtlanAmer AAME .02 .6 30 4.03 3.00 1 3.30 -2.9 AtlCapBc n ACBI ... ... 34 19.85 15.20 48 18.10 +2.8 AtlCstFin ACFC ... ... 29 11.21 7.05 13 10.30 +9.2 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 138 19.58 -7.7 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.04 -15.0 AtlasAir AAWW ... ... 7 68.70 45.45 332 60.45 +3.1 AtlasFin AFH ... ... ...dd 21.50 10.10 107 10.35 -49.6 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 2 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.14 971 53.92 +18.5 Atomera n ATOM ... ... ...dd 8.00 2.45 43 6.24 +44.1 AtossGen rs ATOS ... ... ...dd 1.59 .22 740 .45 +69.6 AtriCure ATRC ... ... ...dd 25.18 14.88 109 20.52 +12.5 Atrion ATRI 4.80 .8 35 694.00 459.50 15 631.30 +.1 Attunity ATTU ... ... ...dd 8.24 6.25 47 7.50 +7.4 aTyrPhm n LIFE ... ... ... 6.50 2.30 54 2.65 -24.3 AubNB AUBN .96f 2.5 17 41.75 32.49 0 39.06 +.4 Audentes n BOLD ... ... ...dd 41.80 13.90 384 30.05 -3.8 AudCodes AUDC ... ... 21 8.43 5.83 30 7.15 -2.9 AuriniaPh AUPH ... ... ...dd 8.30 4.41 305 5.19 +14.6 AutoWeb AUTO ... ... 8 14.30 2.88 253 2.98 -66.9 Autodesk ADSK ... ... ...dd 141.26 82.70 4261 125.58 +19.8 AutoData ADP 2.52 2.2 30 125.24 95.50 1915 113.48 -3.2 AvadelPh AVDL ... ... 5 11.93 6.71 400 7.29 -11.1 AveThera n ATXI ... ... ... 8.58 3.40 19 4.51 +24.6 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1201 2.90 +3.9 Avexis n AVXS ... ... ...dd 138.46 65.23 361 123.58 +11.7 AviatNet rs AVNW ... ... ...dd 24.14 12.90 15 16.76 +10.5 AvidBios rs CDMO ... ... ... 5.78 2.24 1231 2.92 -24.7 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 91 7.65 3.99 275 4.54 -15.8 Avingr nrs AVGR ... ... ...dd 78.00 .95 15529 1.33 -81.7 AvisBudg CAR ... ... 16 50.88 20.71 1796 46.84 +6.7 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 13 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 15.90 611 24.60 -14.3 AxoGen AXGN ... ... ...dd 40.95 10.00 614 36.50 +29.0 AxonEntpr AAXN ... ... ...cc 40.49 20.57 743 39.31 +48.3tAxovant n AXON ... ... ...dd 27.98 1.33 512 1.33 -74.8tAxsomeT n AXSM ... ... ...dd 6.45 2.35 137 2.45 -56.3 AytuBioSc n AYTU ... ... ... 6.82 .38 5286 .64 -71.4 AzurRx n AZRX ... ... ... 5.25 2.31 26 3.14 -13.7B -: B Comm BCOM 3.58e ... ... 21.50 12.20 3 12.90 -29.9 BRileyFn RILY .49e 2.5 13 20.35 13.55 73 19.50 +7.7 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 5 25.76 -.9 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 37 25.38 -1.9 BRileyF27 n RILYG ... ... ... 25.90 24.55 21 25.00 -1.5 BCB Bc BCBP .56 3.6 17 16.65 12.05 24 15.65 +7.9 BFC Cp pf BANFP 1.80 6.3 ... 30.47 26.05 1 28.35 +3.0 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.39 1684 13.45 -11.0 BIO-key n BKYI ... ... ... 3.67 1.20 194 2.15 +21.5 BJsRest BJRI .44 1.0 18 47.55 28.00 276 44.90 +23.4 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 0 34.20 -1.0 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 10 22.83 -3.0 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 7 44.58 +3.4 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 1 22.24 -2.9 BMC Stock BMCH ... ... 26 25.70 18.20 536 19.55 -22.7 BOK BOKF 1.80 1.8 19 107.00 73.44 139 98.99 +7.2 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.87 14 25.20 -1.6 BOS Ltd BOSC ... ... ...dd 2.97 1.53 30 2.23 +1.8 BSB Bcp BLMT ... ... 20 32.15 26.70 27 30.60 +4.6 Baidu BIDU ... ... 18 274.97 166.00 3785 223.19 -4.7 Balchem BCPC .42f .5 39 88.47 70.23 103 81.75 +1.4 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 1 22.50 -7.2 BaldLyB BWINB 1.12f 5.1 50 25.40 21.20 267 22.00 -8.1 BallardPw BLDP ... ... ...dd 5.94 2.15 608 3.55 -19.5 BncFstOK s BANF .84 1.6 19 61.05 42.50 31 53.10 +3.8 Bancorp34 n BCTF ... ... ... 16.49 12.55 6 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 661 10.80 +9.3sBandwith n BAND ... ... 36 33.18 18.05 90 32.66 +41.3 BkCmcCA BOCH .12 1.0 17 12.40 9.90 13 11.65 +1.3 BankMarin BMRC 1.16 1.7 21 77.90 59.05 29 68.95 +1.4 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.96 43.21 -9.5 BkPrince n BPRN ... ... ... 34.95 29.43 4 34.50 +.5 BankSC BKSC .60 3.0 21 22.00 17.35 1 20.10 +4.1 BkofJames BOTJ .24 1.6 15 16.25 13.87 2 15.29 +2.4 BkOzarks OZRK .76f 1.6 16 53.70 40.15 989 48.27 -.4 BankFncl BFIN .32 1.9 30 17.20 13.43 70 16.98 +10.7 BankwellF BWFG .48f 1.5 16 38.50 29.90 7 32.28 -6.0 Banner Cp BANR 1.40f 2.5 19 62.75 51.61 277 55.49 +.7 Baozun n BZUN ... ... ...cc 52.33 14.21 2284 45.88 +45.4 BiPTrLBear DLBS ... ... ...q 22.10 13.54 8 19.01 +16.3 BiP10yTBear DTYS ... ... ...q 23.48 13.93 21 21.33 +16.9 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 31.30 +1.8 BiPUrFlat FLAT ... ... ...q 64.99 58.99 0 62.50 +1.2 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 37.38 +6.7 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 6 25.24 +14.9 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 1 .35 +118.1 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 12.00 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 89.87 44.52 100 82.88 +28.5 BassettF BSET .44 1.4 17 41.30 24.95 139 30.35 -19.3 BayBncp BYBK ... ... 79 14.85 6.75 95 13.35 +9.2 BeacnRfg BECN ... ... 18 66.48 39.57 496 53.07 -16.8 BearStFin BSF .12 1.2 19 10.37 8.66 34 10.25 +.2 BeasleyB BBGI .20f 1.8 4 18.19 8.15 42 11.30 -15.7 BedBath BBBY .60 2.9 6 40.76 19.07 2758 20.99 -4.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 401 168.00 +71.9 BelFuse A BELFA .24 1.4 18 29.90 15.24 2 17.02 -22.0 BelFuseB BELFB .28 1.5 18 33.45 17.10 104 18.90 -24.9 Belleroph n BLPH ... ... ...dd 2.74 1.00 124 2.08 -19.4 BellicumP BLCM ... ... ...dd 14.49 5.02 597 6.56 -22.0 BenefBncp BNCL .24a 1.5 33 17.50 14.30 118 15.55 -5.5 Benetfoc BNFT ... ... ...dd 37.10 21.75 354 24.40 -9.6 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 23 3.18 +7.6 Beyondsp n BYSI ... ... ... 48.49 18.56 12 25.62 -11.9 Big 5Sprt BGFV .60 8.3 7 17.10 5.05 409 7.25 -4.6 BigRockP n BRPA ... ... ... 10.93 9.58 9.82 +1.4 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 29 10.35 +1.1sBilibili n BILI ... ... ... 11.26 9.62 5860 11.00 -2.1sBioTechne TECH 1.28 .8 50 149.80 98.22 236 151.04 +16.6 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 294 2.25 -23.7 BioLifeSol BLFS ... ... ...dd 7.53 2.01 31 5.13 -14.5 BioLneRx h BLRX ... ... ... 1.34 .80 582 .87 -20.2 BioXcelT n BTAI ... ... ... 11.94 8.66 25 10.24 -7.2 BioanlySys BASI ... ... 15 2.95 1.11 3 1.60 -34.7 Bioblast rs ORPN ... ... ... 5.99 1.81 31 1.98 -13.4tBiocept rs BIOC ... ... ...dd 2.26 .26 4859 .29 -57.5 Biocryst BCRX ... ... ...dd 8.99 3.95 961 4.77 -2.9 Biofront n BFRA ... ... ... 17.98 11.25 4 16.52 +35.6 Biogen BIIB ... ... 17 370.57 244.28 1237 273.82 -14.0 Biolase BIOL ... ... ...dd 1.45 .28 78 .41 -4.7 BioMarin BMRN ... ... ...dd 100.51 77.05 1099 81.07 -9.1 Biomeri n BMRA ... ... ...dd 9.32 1.96 21 4.04 +8.0 BiondVax n BVXV ... ... ... 10.75 4.60 5 5.43 +1.4 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 897 2.46 -15.5 BioSpecif BSTC ... ... 28 58.79 38.05 22 44.34 +2.3 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 41 3.27 +84.7 BioTelem BEAT ... ... ...dd 39.20 23.30 392 31.05 +3.8 BisnCap n BCAC ... ... ... 9.99 9.67 12 9.94 +.7 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 0 .50 +31.9 BlackBox BBOX .48 24.0 ...dd 11.00 1.85 103 2.00 -43.7 BlRidgAc n BRAC ... ... ... 9.72 9.52 0 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 0 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.42 +2.8 BlackLin n BL ... ... ... 45.19 28.21 462 39.21 +19.5 BlkRkCap BKCC .72 11.9 22 7.88 5.48 1049 6.03 -3.2 Blckbaud BLKB .48 .5 74 116.07 74.46 309 101.81 +7.7 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1686 44.70 +25.4 BlinkCh n BLNK ... ... ... 3.29 2.51 27 2.75 -11.9 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 1176 24.28 +13.8 Blucora BCOR ... ... ...dd 26.15 16.65 552 24.60 +11.3 BlueBird BLBD ... ... 10 24.20 15.66 231 23.70 +19.1 BlueBPet n BUFF ... ... 46 40.15 21.51 2917 39.81 +21.4 BlueHBcp BHBK .60a 2.9 26 22.05 16.45 89 20.85 +3.7 BluebBio BLUE ... ... ...dd 236.17 74.45 930 170.75 -4.1 BlueknEP BKEP .58 13.6 ... 7.35 4.05 104 4.25 -16.7 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 47 7.18 -7.7 BlueprtM n BPMC ... ... ...dd 109.00 34.38 303 91.70 +21.6 BofI Hld s BOFI ... ... 20 42.49 21.60 367 40.53 +35.6 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.55 -1.0 Boingo WIFI ... ... ...dd 28.34 12.27 408 24.77 +10.1 Bojangles n BOJA ... ... 7 22.35 11.35 468 13.85 +17.4 BonsoElec BNSO ... ... ... 4.10 1.96 95 3.13 +27.8 BookingHl BKNG ... ... 29 2228.99 1630.56 396 2080.39 +19.7 BorqsTch BRQS ... ... ... 10.50 4.00 3 8.70 +59.6 BosOma n BOMN ... ... ... 35.49 12.15 246 21.86 -32.5 BostPrv BPFH .48f 3.2 17 17.20 13.95 388 15.05 -2.6 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.8 ... 26.29 25.07 4 25.49 -.6 BttmlnT EPAY ... ... 42 39.99 21.52 487 38.75 +11.7 Boxlight n BOXL ... ... ... 9.17 3.00 4.06 -29.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 29 3.15 -19.6 BravoBrio BBRG ... ... ...dd 5.30 1.65 146 4.00 +60.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 28 33.55 -4.1 Bridglne rs BLIN ... ... ... 4.45 1.81 12 2.06 -15.2 BridgBcs n BWB ... ... ... 13.66 12.60 366 13.07 +3.6 BridgfdFds BRID ... ... 15 21.55 10.85 7 14.96 +19.2 Brightcove BCOV ... ... ...dd 9.00 5.40 164 6.95 -2.1 BrghtFn n BHF ... ... ... 70.00 49.62 621 51.40 -12.3 BroadcLtd AVGO 7.00 3.0 ...cc 285.68 208.44 4671 235.65 -8.3 BroadVis BVSN ... ... ...dd 5.50 2.30 4 2.79 -22.5 BrdwyFn h BYFC ... ... 26 2.67 1.63 9 2.11 -10.6tBroadwdE BWEN ... ... 9 9.80 2.16 28 2.20 -19.1 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 836 19.19 -13.4 BrklneB BRKL .36 2.2 20 17.20 13.60 469 16.20 +3.2 BrooksAuto BRKS .40 1.5 29 34.77 20.70 558 27.08 +13.5 BrukerCp BRKR .16 .5 29 36.53 21.83 334 29.92 -12.8 BrynMawr BMTC .88 2.0 19 47.20 37.25 41 43.95 -.6 Bsquare BSQR ... ... ...dd 5.84 3.35 30 4.25 -8.6 BldrFstSrc BLDR ... ... 23 23.28 13.33 693 19.84 -8.9 Burcon g BUR ... ... ...dd 1.58 .39 6 .40 -23.1C -:C&F Fnc CFFI 1.36 2.6 13 65.05 44.01 3 52.60 -9.3 CA Inc CA 1.02 3.0 15 37.25 30.45 2489 33.90 +1.9 CAS Med CASM ... ... ...dd 1.50 .59 28 1.26 +63.6 CASI Phr h CASI ... ... ...dd 4.84 .91 264 4.17 +28.3 CB FnSvcs CBFV .88 2.8 16 31.90 25.10 1 31.05 +3.5 CBAK Eng CBAK ... ... ... 2.35 1.20 12 1.35 -8.5 CBOE Glb CBOE 1.08 .9 46 138.54 78.31 1473 114.10 -8.4 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 65 29.44 -.7 CDK Globl CDK .60 .9 25 76.04 59.33 1507 63.34 -11.1 CDW Corp CDW .84 1.2 24 76.73 55.80 1019 70.31 +1.2 CEVA Inc CEVA ... ... 22 51.80 33.10 201 36.20 -21.6 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1333 93.71 +5.2 CHF Sol rs CHFS ... ... ...dd 47.60 2.70 224 2.79 -19.4 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.99 -.5 CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 28 29.34 +1.8 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 20 28.08 +2.6 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 33 26.93 +1.7 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 41 27.81 -1.2 CIM CmTr CMCT .50a 4.0 34 20.45 11.75 143 12.65 -33.8 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.2 6 10.80 7.40 21 8.20 +.6 CM SevSt n CMSS ... ... ... 9.80 9.59 1 9.74 +.9 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.24 9.93 52 10.25 +2.9 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 3925 161.74 +10.7 CNBFnPA CCNE .66 2.3 17 31.46 20.91 17 29.09 +10.9 CPI Crd rs PMTS ... ... ... 22.00 2.45 19 3.02 -17.8 CPS Tech CPSH ... ... 27 2.20 1.02 59 1.35 -18.7 CRA Intl CRAI .68 1.3 34 53.02 31.77 184 52.29 +16.3 CRISPR n CRSP ... ... ... 61.24 13.50 976 45.71 +94.7 CSG Sys CSGS .84f 1.9 25 48.82 35.48 204 45.29 +3.4 CSI Comp CCLP .75 10.3 ...dd 10.15 4.12 31 7.26 +32.7 CSP Inc CSPI .44 4.1 26 18.89 9.61 45 10.75 -32.0 CSW Ind n CSWI ... ... 31 50.00 34.05 32 45.05 -2.0 CSX CSX .88f 1.6 9 60.04 45.53 4949 55.71 +1.3 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 287 3.90 +45.5 CTI Inds CTIB ... ... ... 6.20 3.25 2 4.00 -1.6 CUI Glbl CUI ... ... ...dd 4.93 2.44 45 2.60 -5.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 411 22.64 -3.9 CVD Eqp CVV ... ... 19 13.50 8.75 10 9.13 -21.4 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 165 107.11 +13.8 Cadence CDNS ... ... 49 46.00 30.81 3697 36.77 -12.1 Cadiz h CDZI ... ... ...dd 16.25 9.65 225 13.50 -5.3 CaesarStne CSTE .29e ... 27 44.00 18.35 160 19.65 -10.7 CaesarsEnt CZR ... ... ...dd 14.50 9.00 17353 11.25 -11.1 CafePress PRSS ... ... ...dd 3.25 1.30 49 1.35 -26.9 Cal-Maine CALM 2.49e 5.7 ...dd 50.40 33.40 747 43.70 -1.7 Caladriu rs CLBS ... ... ...dd 6.35 2.63 16 5.84 +66.4 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 137 11.70 -1.3 CalaCvOp CHI 1.14 10.3 ...q 11.75 10.01 177 11.10 -.8 CalaCv&Inc CCD 2.00 10.2 ...q 20.98 18.15 112 19.65 -2.1 CalaGDyIn CHW .84 9.3 ...q 9.87 7.65 145 8.99 -1.0 CalaGTR CGO 1.20 8.3 ...q 16.34 11.76 33 14.47 -3.9 CalaStrTR CSQ .99 8.4 ...q 12.91 10.83 253 11.83 -2.1 CalAmp CAMP ... ... 47 25.45 15.64 138 22.88 +6.8 CalavoGr h CVGW .95f 1.0 39 95.75 58.30 157 92.20 +9.2tCalithera CALA ... ... ...dd 20.05 6.57 566 6.30 -24.6 Callidus CALD ... ... ...dd 36.25 19.25 2649 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 241 7.05 -8.4 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 60 13.12 -40.4sCambLrn ABCD 1.36 12.1 36 10.90 4.67 594 11.20 +97.2 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 3 87.30 +9.4 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 133 44.50 +5.6 Camtek h CAMT .14p ... 11 7.96 3.50 59 6.75 +18.0 CdnSolar CSIQ ... ... 10 19.09 10.86 287 16.27 -3.5 CancerGen CGIX ... ... ...dd 5.30 1.55 367 1.65 -10.8 CantbryPk CPHC .24 1.6 23 17.55 10.00 2 15.15 -6.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 12 18.83 -9.3 CapellaEd CPLA 1.72 2.0 25 99.25 65.15 71 87.35 +12.9 CapCtyBk CCBG .28 1.1 29 26.50 17.68 62 24.75 +7.9 CapProd CPLP .32 10.3 13 4.00 2.98 380 3.12 -7.1 CapSwst CSWC .99e 5.8 18 18.00 14.85 44 17.02 +2.8 CapitalaF CPTA 1.00 13.0 70 14.48 6.88 117 7.72 +6.0 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 0 24.90 -1.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.8 20 15.11 12.25 469 12.35 -7.9 Capricor CAPR ... ... ...dd 4.25 .63 312 1.36 -13.9 CpstnTur rs CPST ... ... ...dd 1.35 .58 428 1.15 +48.7sCarGurus n CARG ... ... ... 38.85 25.85 671 38.47 +28.3 CaraThera CARA ... ... ...dd 28.50 11.11 565 12.38 +1.1 Carbonite CARB ... ... ...cc 33.55 18.20 254 28.80 +14.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 146 2.32 +49.7 CardiovSys CSII ... ... ...dd 33.11 20.58 226 21.93 -7.4 Cardlytc n CDLX ... ... ... 20.99 11.10 158 14.63 +9.4 Cardtronic CATM ... ... 8 46.95 15.80 532 22.31 +20.5 CareTrust CTRE .82f 6.1 29 19.86 12.96 915 13.40 -20.0 CareDx h CDNA ... ... ...dd 8.35 .76 386 7.97 +8.6 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 451 13.14 +8.8 CarlyleGp CG 1.41e 6.6 8 25.90 15.45 470 21.35 -6.8 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 30 24.06 -5.2 CaroFin s CARO .20 .5 20 42.42 28.20 51 39.28 +5.7 CarolTrBk CART ... ... 34 10.00 6.90 0 9.29 -2.7 Carrizo CRZO ... ... 11 30.19 11.10 3034 16.00 -24.8 CarrolsRst TAST ... ... 16 14.45 9.90 408 11.20 -7.8 CarverBc lf CARV ... ... 28 7.95 2.01 4 2.82 -3.0 CasaSys n CASA ... ... ... 34.21 13.25 632 29.34 +65.2 CasellaW CWST ... ... ...dd 27.38 13.32 306 23.38 +1.6 Caseys CASY 1.04 .9 28 128.51 99.76 364 109.77 -1.9 CassInfo CASS .96 1.6 30 65.00 53.23 30 59.51 +2.2 Catabasis n CATB ... ... ... 3.78 1.09 184 1.81 +21.5 CatalstB rs CBIO ... ... ...dd 37.00 3.11 212 25.80 +89.1 CatalystPh CPRX ... ... ...dd 4.51 1.62 846 2.39 -38.9 Catasys n CATS ... ... ... 5.79 3.30 88 4.80 +28.0 CathayGen CATY .96 2.4 18 45.59 34.00 467 39.98 -5.2 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 182.58 107.05 57 173.75 +13.9 Cavium CAVM ... ... ...dd 92.66 56.96 1270 79.38 -5.3 CecoEnv CECE .30 6.7 ... 12.03 4.00 440 4.45 -13.3 Celcuity n CELC ... ... ... 22.73 11.10 7 16.48 -13.0 Celgene CELG ... ... 26 147.17 84.95 7576 89.21 -14.5 Celgene rt CELGZ ... ... ... 1.61 .11 6 .29 -70.1 CelldexTh CLDX ... ... ...dd 3.75 2.20 1314 2.33 -18.0 CellectBio n APOP ... ... ... 13.50 6.12 20 6.38 -8.9 CellectB wt APOPW ... ... ... 4.80 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.40 1.06 158 1.14 -17.2 Cellectis n CLLS ... ... ...dd 36.13 21.25 71 31.51 +8.1 CallularBio CBMG ... ... ...dd 22.75 5.05 39 17.55 +56.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 305 2.24 -16.4 CelsiusH n CELH ... ... ... 7.00 3.42 80 4.35 -17.1 Celyad n CYAD ... ... ... 64.75 20.51 35.00 -18.8 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 39 2.86 +12.2 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.29 +4.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2409 18.35 -7.3 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 1154 26.53 +3.1 CEurMed CETV ... ... ...dd 5.20 2.90 257 4.20 -9.7 CentrlFedl CFBK ... ... 33 2.75 1.85 7 2.32 -15.6sCentGard lf CENT ... ... 26 42.74 29.08 152 43.00 +10.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 207 39.61 +5.0 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 22 19.56 -3.1 CentAl CENX ... ... 27 24.77 11.26 2641 16.54 -15.8 CntyBcMA CNBKA .48 .6 17 89.40 53.35 10 79.40 +1.5 CentCas CNTY ... ... 27 9.85 6.28 169 7.46 -18.3 CeragonN CRNT ... ... ... 3.65 1.64 114 2.69 +35.9 Cerecor n CERC ... ... ...dd 5.74 .34 237 4.29 +34.1 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 56.49 4517 58.00 -13.9 CerusCp CERS ... ... ...dd 5.85 1.93 1400 5.48 +62.1tCescaTh rs KOOL ... ... ... 6.44 1.95 29 2.01 -33.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 3.64 -6.2 Changyou CYOU ... ... 9 44.55 25.83 146 27.89 -23.4 Chantic rs BURG ... ... ... 6.89 1.81 14 3.70 +40.7 CharlsCol h CTHR ... ... ...dd 1.60 .80 32 1.36 +.7 ChartInds GTLS ... ... 39 61.75 32.04 268 59.03 +26.0tChartCm n CHTR ... ... ...cc 408.83 306.06 1447 311.22 -7.4 CharterFn CHFN .32 1.6 25 21.94 15.81 68 20.39 +16.2 ChkPoint CHKP ... ... 21 119.20 95.03 1690 99.34 -4.1 CheckCap n CHEK ... ... ... 2.38 .47 68 .52 -40.5 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 69 4.39 +13.1 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 996 48.22 +.1 ChefsWhs CHEF ... ... 55 25.93 11.85 215 23.00 +12.2 Chembio CEMI ... ... ...dd 9.20 5.15 23 8.00 -2.4 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 348 54.68 +2.3 ChemoCntx CCXI ... ... 40 15.08 5.42 217 13.60 +128.6 ChemungF CHMG 1.04 2.2 22 56.83 36.01 2 46.47 -3.4 Cherokee h CHKE .20 15.4 ...dd 10.70 1.15 44 1.30 -31.6 ChkSoup n CSSE ... ... ... 13.26 6.79 85 7.12 -20.9 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 695 135.25 -6.9 Chimerix CMRX ... ... ...dd 6.60 4.17 116 5.20 +12.3 ChAdvCns CADC ... ... ...dd 9.75 1.55 33 2.10 -51.2 ChinAutLog CALI ... ... ... 8.77 1.30 871 3.45 +7.8 ChinaAuto CAAS ... ... 7 5.90 4.30 102 4.69 -2.3 ChinaBio CBPO ... ... 18 120.46 71.85 130 81.00 +2.8 ChinCer rs CCCL ... ... ... 4.28 1.25 35 1.46 -38.9 ChiCmCr h CCCR ... ... ... 4.00 .93 103 1.10 -20.3 ChiCustR n CCRC ... ... ... 23.40 10.75 430 15.17 -11.0 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 45 2.22 -17.2 ChinaHGS HGSH ... ... 2 4.48 1.18 13 1.31 +6.7 ChinInfoT h CNIT ... ... ...dd 5.20 .65 409 1.79 +20.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 54 32.11 -23.5 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 13 1.35 +8.8 ChinLend h CLDC .32e 16.3 ... 6.89 1.66 12 1.96 -36.9 ChinaLodg HTHT .64e .5 98 166.19 57.89 676 131.71 -8.8 ChinaNRes CHNR ... ... ... 4.23 1.88 2.22 -16.9 ChiRecy rs CREG ... ... ... 9.39 .95 50 1.42 -49.3 ChnaTcF rs CNTF ... ... ... 3.60 1.83 4 2.13 -17.7 ChXDPlas CXDC ... ... 3 5.00 4.09 35 4.25 -7.6 ChiCache lf CCIH ... ... ...dd 4.75 .72 219 1.07 -36.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 161 1.67 +53.1tChipMOS IMOS 1.97e 12.4 19 21.99 15.64 66 15.85 -10.2 ChromaDx n CDXC ... ... ... 7.24 2.26 946 4.20 -28.6 ChrchllD CHDN 1.52f .6 31 279.45 151.50 136 244.05 +4.9 ChuysHldg CHUY ... ... 25 32.10 18.00 130 26.20 -6.6 CideraTh n CDTX ... ... ...dd 8.80 4.00 497 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 204 154.70 +29.0 CinnFin CINF 2.12f 2.9 21 81.98 68.49 435 74.26 -.9 Cinedigm rs CIDM ... ... ... 3.00 1.11 15 1.37 -8.7 Cintas CTAS 1.62f .9 32 178.34 119.54 575 170.58 +9.5 Cirrus CRUS ... ... 13 71.97 39.22 1253 40.63 -21.7 Cisco CSCO 1.32f 3.1 22 46.16 30.36 55009 42.89 +12.0 CitiTrends CTRN .32 1.0 30 31.35 15.54 273 30.91 +16.8 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 27 3.10 -18.4 Citiz&Nthn CZNC 1.08f 4.7 18 26.75 22.00 30 23.09 -3.8 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 4 14.01 +3.8 CitizFst CZFC .24e .9 17 26.38 18.00 1 25.41 +5.9 CitizHold CIZN .96 4.4 16 26.00 21.18 2 21.85 -5.4 CitrixSy s CTXS ... ... 26 96.96 73.34 974 92.80 +5.5 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 87 68.56 +1.6 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 43 22.86 +3.9 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 4 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 118 6.75 -14.0 CleanEngy CLNE ... ... ...cc 3.05 1.31 876 1.65 -18.7 ClearOne CLRO .28 3.5 ...dd 11.25 6.70 5 7.95 -11.2 ClrAllCGr n CACG ... ... ... 30.58 24.37 5 28.30 +1.6 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.75 -3.3 Cleareld CLFD ... ... 26 16.95 11.00 23 12.90 +5.3 ClearsBio n CLSD ... ... ...dd 15.06 5.30 492 10.73 +53.3 ClearSign CLIR ... ... ...dd 4.70 1.75 123 2.03 -43.8 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 36 15.15 -20.2 CleBio hrs CBLI ... ... ...dd 5.55 1.42 61 3.07 -23.4 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 451 15.65 -8.5 ClovisOnc CLVS ... ... ...dd 99.45 45.42 960 52.80 -22.4 CoDiagn n CODX ... ... ... 6.85 1.45 92 2.18 -17.4 CoBizFncl COBZ .22 1.1 25 22.01 15.39 210 19.60 -2.0 CoStar CSGP ... ... ...cc 378.57 197.55 186 362.68 +22.1 CoastwayB CWAY ... ... 74 27.60 17.45 15 27.25 +28.5 CocaBtl COKE 1.00 .6 29 249.54 168.54 83 172.67 -19.8 CocrystP n COCP ... ... ... 6.45 4.56 30 5.95 +29.2 CodaOct n CODA ... ... ... 6.56 3.28 16 3.45 -27.7 Codexis CDXS ... ... ...dd 13.60 3.95 342 11.00 +31.7 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 9 28.12 +2.1 CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.34 +1.9 CogentC CCOI 2.00f 4.6 ...cc 54.85 35.75 276 43.40 -4.2 Cogentix h CGNT ... ... ... 3.89 1.55 352 3.85 +22.2tCogint COGT ... ... ... 6.95 2.45 687 2.50 -43.2 Cognex s CGNX .18 .3 38 72.99 39.01 3259 51.99 -15.0 CognizTch CTSH .80f 1.0 25 85.10 57.50 4700 80.50 +13.3 CohBar n CWBR ... ... ... 6.97 4.80 28 5.20 +4.6 Coherent COHR ... ... 27 329.00 178.42 873 187.40 -33.6 CoherusBio CHRS ... ... ...dd 24.70 8.05 506 11.05 +25.6 Cohu COHU .24 1.1 56 26.17 15.55 371 22.81 +3.9 CollPlant n CLGN ... ... ... 8.99 6.61 7.50 -16.2 CllctUnv CLCT .70m 4.5 14 30.82 14.23 119 15.71 -45.1 Collegium n COLL ... ... ...dd 29.90 7.37 317 25.55 +38.4sColliers CIGI .10 .1 24 69.20 46.35 29 69.45 +15.1 ColonyBk CBAN .20f 1.2 17 19.50 11.10 4 17.00 +16.4 ColBnkg COLB .88 2.1 22 48.06 35.67 255 41.95 -3.4 ColuSprtw COLM .88f 1.2 27 79.38 51.56 268 76.43 +6.3 Colmbus CMCO .20f .6 97 44.55 23.19 110 35.84 -10.4 Comcast s CMCSA .76f 2.2 16 44.00 32.74 32492 34.17 -14.3 CommScpe COMM ... ... 40 42.75 30.95 1366 39.97 +5.7 CmcBMO CBSH .94f 1.6 21 61.88 49.43 438 59.91 +7.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.89 -1.7 ComHub A CHUBA ... ... 80 24.53 14.94 323 22.50 +2.3 ComHub C CHUBK ... ... 80 22.59 14.85 596 22.49 +9.2 CmclVehcl CVGI ... ... ...dd 13.90 5.35 426 7.75 -27.5 CommSys JCS .16 4.2 ...dd 4.92 3.18 19 3.77 +5.9 CmtyBkTr ESXB ... ... 24 9.35 6.95 21 9.00 +10.4 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 5 37.22 -2.8 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.36 -2.1 CmtyHlt rt CYHHZ ... ... ... .05 .01 497 .01 +57.1 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 153 45.20 -4.0 CmtyWest CWBC .16 1.4 17 12.97 9.75 7 11.35 +6.6 CommVlt CVLT ... ... ... 64.60 48.30 453 57.20 +9.0 Compugn CGEN ... ... ...dd 5.40 2.25 802 4.45 +78.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 123 29.20 -2.8 CmpTask CTG .24 2.9 ... 8.62 4.90 83 8.19 +60.6 CmstkH rs CHCI ... ... ... 3.90 1.20 12 1.55 -8.8 Comtech CMTL .40 1.3 28 31.40 13.11 503 29.89 +35.1 ConatusPh CNAT ... ... ...dd 9.40 3.88 426 5.87 +27.1 ConcertPh CNCE ... ... ...dd 30.71 11.88 364 22.90 -11.5 ConcrdInt g CXRX .30 61.7 1 2.10 .45 82 .49 -26.0 Conformis n CFMS ... ... ...dd 5.98 1.15 280 1.45 -39.1 ConiferH n CNFR ... ... ...dd 8.20 5.00 5 5.85 +.9 Conmed CNMD .80 1.3 24 64.99 40.54 118 63.33 +24.2 Conns CONN ... ... ...dd 37.80 8.00 440 34.00 -4.4 ConnectOne CNOB .30 1.0 21 31.40 21.04 431 28.80 +11.8 ConnWtrSv CTWS 1.19 2.0 29 65.04 48.86 73 60.53 +5.4tConsolCom CNSL 1.55 14.1 ... 24.80 10.76 794 10.96 -10.1sConsolWtr CWCO .34 2.3 38 14.90 10.95 90 14.55 +16.3 ConstAlph n CNAC ... ... ... 9.95 9.55 150 9.87 +1.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 10.49 +3.0 ConstAl rt CNACR ... ... ... .48 .25 0 .36 +16.1 ConsuPtf CPSS ... ... 5 5.21 3.66 13 3.77 -9.2 ContraFect CFRX ... ... ... 2.40 .80 54 1.63 +60.9 ContraVir CTRV ... ... ...dd 1.96 .21 322 .24 -34.7 Control4 CTRL ... ... 36 35.99 14.63 417 21.48 -27.8 ConvrgOn n CVON ... ... ... 10.83 8.01 40 9.24 -7.4 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 51.77 28.89 1294 50.93 +17.9 CorbusPhm CRBP ... ... ...dd 9.96 5.30 945 6.10 -14.1 Corcept CORT ... ... 18 25.96 8.90 1334 16.45 -8.9 CoreMrk s CORE .40 1.9 24 38.37 19.53 454 21.26 -32.7 Corium CORI ... ... ...dd 13.93 3.59 314 11.47 +19.4 CorOnDem CSOD ... ... ...dd 46.19 33.24 578 39.11 +10.7 Corvel CRVL ... ... 28 61.20 40.00 44 50.55 -4.4 CorvusPh n CRVS ... ... ...dd 22.14 7.42 144 11.53 +11.3 Costco COST 2.00 1.1 29 199.88 150.00 2899 188.43 +1.2 CountrP rs CPAH ... ... ...dd 7.30 1.75 26 2.85 -11.2 CountyBcp ICBK .28f 1.0 18 33.94 22.73 8 29.21 -1.8 CoupaSft n COUP ... ... ... 50.69 23.28 454 45.62 +46.1 Covenant CVTI ... ... 45 33.36 15.86 248 29.83 +3.8 CowenInc s COWN ... ... 36 18.25 11.63 708 13.20 -3.3 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 50 25.19 -2.0 CrackerB CBRL 4.80 3.0 19 179.12 141.75 178 159.20 +.2 CraftBrew BREW ... ... 38 20.10 12.00 35 18.60 -3.1 Cray Inc CRAY ... ... 56 26.65 16.50 325 20.70 -14.5 CreditAcc CACC ... ... 16 377.82 182.50 79 330.41 +2.1 CSVixMd rs TVIZ ... ... ...q 24.17 7.93 19 13.07 +45.7 CSVixSh rs TVIX ... ... ...q 47.19 4.66 52994 9.42 +70.0 CSVixST rs VIIX ... ... ...q 31.07 10.84 44 20.00 +69.8 CSSilvCC SLVO .56e 7.4 ...q 9.31 7.28 24 7.58 -4.1 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 10 9.10 +.8 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 187 25.83 +9.4 CSVS3xInG DGLD ... ... ...q 55.21 38.12 45 41.41 -5.1 CS VS3xGld UGLD ... ... ...q 12.72 9.19 886 11.41 +2.4 CSVSVixMT VIIZ ... ... ...q 9.71 5.70 2 7.61 +25.6 CSVIVxMT ZIV ... ... ...q 94.42 56.93 48 63.91 -27.9 CrS Crd n USOI 2.09e ... ... 28.62 21.21 0 27.72 +4.0 CS VSSilv USLV ... ... ...q 17.24 9.03 2039 9.91 -14.6 Cree Inc CREE ... ... ...dd 45.43 20.50 1153 40.31 +8.5 Cresud CRESY .45e 2.2 ... 23.69 17.31 201 20.15 -8.8 Criteo SA CRTO ... ... 22 56.00 21.00 1956 25.84 -.7sCrocs CROX ... ... ...dd 16.36 5.93 729 16.25 +28.6 CronosGp n CRON ... ... ... 10.39 6.35 1422 6.73 -11.7 CrssCtryHl CCRN ... ... 25 15.09 9.07 333 11.11 -12.9 CrownCfts CRWS .32 5.4 12 8.70 5.40 16 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 160 8.60 +.1 Ctrip.com s CTRP ... ... 29 60.65 42.65 3351 46.62 +5.7 CueBioph n CUE ... ... ... 17.99 11.10 103 14.05 +20.8 CumbldPh CPIX ... ... ...dd 7.96 5.39 10 6.68 -9.2 Curis CRIS ... ... ...dd 2.99 .47 1299 .65 -6.7 Cutera CUTR ... ... 64 55.00 18.50 151 50.25 +10.8 Cyanotch h CYAN ... ... ...dd 5.78 3.25 9 5.10 +30.5 CybrOpt CYBE ... ... ...cc 26.25 11.35 70 18.00 +20.0 CyberArk CYBR ... ... 67 55.63 39.34 294 51.02 +23.3 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 10.90 1.28 82 1.35 -22.4 CymaBay CBAY ... ... ...dd 15.59 3.16 1728 12.99 +41.2 CypSemi CY .44 2.6 28 18.87 12.50 5577 16.96 +11.3 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 1 2.35 -6.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 590 51.21 -14.0 CytRx rs CYTR ... ... ... 5.99 1.50 73 1.59 -5.9 Cytokinetic CYTK ... ... ...dd 17.20 7.00 381 7.20 -11.7 CytomX n CTMX ... ... ...dd 35.00 13.00 372 28.45 +34.8 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 388 .29 -5.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 321 7.05 +8.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 131 23.07 -6.2 DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.85 6 2.98 -16.2 DLH Hldgs DLHC ... ... 65 6.83 4.10 26 5.84 -5.2 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 67 26.75 +6.8 DNB Fncl DNBF .28 .8 16 37.15 30.00 7 35.65 +5.8 DSP Gp DSPG ... ... ...dd 13.95 10.80 90 11.80 -5.6 DXP Ent DXPE ... ... 42 43.21 24.86 145 38.95 +31.7 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 228.49 -.8 Daktronics DAKT .28 3.2 38 10.86 8.58 164 8.81 -3.5 DareBio rs DARE ... ... ... 12.40 .82 72 .84 -61.3 DarioHlth DRIO ... ... ... 4.40 1.32 105 1.54 -3.9 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 10 11.44 +23.5 Daseke n DSKE ... ... ... 14.52 8.76 352 9.79 -31.5 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 134 7.44 -38.2 Datawatch DWCH ... ... ...dd 12.65 6.95 186 8.65 -8.9 DaveBuster PLAY ... ... 16 73.48 41.04 1119 41.74 -24.3 DavidsT g n DTEA ... ... ...dd 7.80 3.20 1 3.40 -12.8 DavSelFn n DFNL ... ... ... 25.62 20.18 8 23.96 DavSelEq n DUSA ... ... ... 25.32 19.79 2 23.07 -1.4 DavSelW n DWLD ... ... ... 28.88 20.52 24 25.96 -1.1 DawsonGeo DWSN ... ... ...dd 7.12 3.70 40 6.74 +35.6 Deciphera n DCPH ... ... ... 29.98 15.15 174 20.04 -11.6 DelFriscos DFRG ... ... ...dd 18.85 11.70 518 15.25 DelTaco TACO ... ... 8 15.99 10.16 329 10.36 -14.5 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.55 .78 44 .94 -13.8 DeltaTch h DELT ... ... ... 4.70 .91 46 1.15 +8.5 DenaliTh n DNLI ... ... ... 25.79 14.72 177 19.69 +25.9 Dennys DENN ... ... 28 16.31 10.87 373 15.43 +16.5tDentsply XRAY .35 .7 ...dd 68.98 49.86 3175 50.31 -23.6 Depomed DEPO ... ... ...dd 15.08 4.31 604 6.59 -18.1 Dermira DERM ... ... ...dd 36.21 7.78 670 7.99 -71.3 DescSys DSGX ... ... 84 31.23 22.35 84 28.55 +.5 DestMatrn DEST .80 30.9 ...dd 4.98 1.02 22 2.59 -12.8 Dest XL DXLG ... ... ...dd 3.00 1.46 56 1.75 -20.5 Deswell DSWL .28 9.0 ...dd 3.64 1.85 7 3.12 +14.7 Determine DTRM ... ... ...dd 3.93 1.23 2 1.42 -21.1 DexCom DXCM ... ... ...dd 86.32 42.62 1800 74.16 +29.2 DiamHill DHIL 7.00e ... 14 219.90 187.20 5 206.56 DiambkEn FANG ... ... 25 134.60 82.77 2046 126.52 +.2 DianaCnt rs DCIX ... ... ...dd 10125.36 1.50 240 1.50 -63.1 DicernaPh DRNA ... ... ...dd 15.00 2.52 598 9.56 +5.9 DifferBr rs DFBG ... ... ...dd 2.45 .70 3 1.33 +39.8tDiffusP hn DFFN ... ... ... 5.06 .55 241 .55 -53.7 DigiIntl DGII ... ... 30 12.53 8.50 223 10.30 +7.9tDigimarc DMRC ... ... ...dd 41.75 24.20 139 23.95 -33.7 Digirad DRAD .22 14.2 ...dd 5.60 1.50 11 1.55 -39.8 DigitalAlly DGLY ... ... ...dd 4.95 1.70 31 2.60 -1.9 DigitlTurb APPS ... ... ...dd 2.59 .86 1176 2.01 +12.3 DimeCBc DCOM .56 3.0 19 22.65 17.75 275 18.40 -12.2 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 10 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 43

Diodes DIOD ... ... 51 35.36 22.06 478 30.46 +6.2 DiscCmA DISCA ... ... 11 30.25 15.99 6117 21.43 -4.2 DiscCmB DISCB ... ... 19 38.00 19.25 1 37.00 +49.2 DiscCmC DISCK ... ... 10 29.18 14.99 8062 19.52 -7.8 DishNetw h DISH ... ... 18 66.50 36.00 2246 37.89 -20.6tDiversicre DVCR .22 2.9 20 12.25 7.25 11 7.52 -24.9 DivrsRest SAUC ... ... 2 4.12 1.30 10 1.35 -15.6 DixieGrp DXYN ... ... ...dd 5.21 2.60 7 2.75 -28.6 DgssInt A n DOGZ ... ... ... 6.40 3.55 53 4.07 -31.0 DollarTree DLTR ... ... 13 116.65 65.63 2355 94.90 -11.6 DolphnEnt n DLPN ... ... ... 3.95 2.47 3 3.52 -2.2 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.5 28 18.25 14.51 46 15.80 -8.7 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 8.1 17 17.85 13.90 30 16.10 +5.9 Dorman DORM ... ... 21 88.50 60.93 178 66.21 +8.3 DovaPh n DOVA ... ... ... 37.00 16.98 213 27.12 -5.8 DragVic n LYL ... ... ... 14.99 3.09 19 3.44 -21.1 DrprOkw n DOTA ... ... ... 9.87 9.71 2 9.86 +.8 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 0 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 25 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 118 2.08 -49.0sDropbox n DBX ... ... ... 31.60 27.75 15779 31.25 +9.7 DryShips s DRYS .15e ... 1 1862.00 .98 632 3.66 +3.7 DuluthH n DLTH ... ... 25 22.89 15.13 255 18.73 +4.9 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 967 59.69 -7.4 DurectCp DRRX ... ... ...dd 2.34 .75 1053 2.14 +132.1 Dynasil DYSL ... ... 8 2.06 1.09 18 1.30 +10.2 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 3.00 +4.0 DynavaxT DVAX ... ... ...dd 24.45 5.00 1604 19.85 +6.1E -:E-Trade ETFC ... ... 26 58.49 32.25 3882 55.41 +11.8 eBay s EBAY ... ... 20 46.99 31.89 13438 40.24 +6.6 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 25 26.34 -2.2 EDAP TMS EDAP ... ... ... 3.85 2.07 55 2.32 -19.2 eHealth EHTH ... ... ...dd 28.59 10.41 100 14.31 -17.6 EMC Inc s EMCI .88f 3.2 15 32.19 25.70 21 27.08 -5.6 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.60 -46.5 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.94 .73 31 .83 -4.4 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 7 14.67 -6.4 EtfLonCanc CNCR ... ... ... 32.32 21.09 29 29.05 +22.2 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.05 -4.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.16 +.6 IsectPsGr ef PMPT ... ... ... 28.26 24.01 6 26.31 -3.4 EV Engy EVEP ... ... ...dd 1.68 .13 3606 .19 -63.1 EXFO g EXFO ... ... ...cc 6.00 3.73 1 4.20 -3.4 EagleBncp EGBN ... ... 18 69.80 46.20 160 59.85 +3.4 EagBcMT EBMT .36 1.7 16 21.95 17.35 7 20.75 -1.0 EagleBkS rs EGLE ... ... ...dd 5.90 4.18 447 4.95 +10.5 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 166 52.69 -1.4 EstWstBcp EWBC .80 1.3 20 69.25 48.07 589 62.54 +2.8 EastrAcq n EACQ ... ... ... 10.30 9.25 10 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 39 31.50 19.95 5 28.50 +9.0 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 25 7.00 +73.7 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 sEV DivCrd s OKDCC ... ... ... 99.91 50.00 0 100.08 +99.9 Ebix Inc s EBIX .30 .4 24 87.50 52.40 349 74.50 -6.0 Echelon rs ELON ... ... ...dd 7.20 4.26 4 4.59 -17.1 EchoGLog ECHO ... ... ...cc 32.95 13.00 393 27.60 -1.4tEchoStar SATS ... ... 13 62.50 52.11 265 52.77 -11.9 Eco-StimE ESES ... ... ...dd 1.97 .86 80 .95 -24.6 EcologyEn EEI .40 3.4 ...dd 13.06 9.82 12 11.63 +10.7tEdgeTher n EDGE ... ... ...dd 17.77 1.15 12037 1.18 -87.4 Edgewater EDGW ... ... ...dd 7.80 5.38 113 5.55 -11.1 EditasM n EDIT ... ... ...dd 45.02 13.12 1591 33.15 +7.9 EducDevel EDUC .36 1.4 43 27.93 6.25 49 25.15 +32.7 eGain EGAN ... ... ...dd 8.50 1.30 167 7.95 +51.4 EgaletCp EGLT ... ... ...dd 5.60 .55 386 .63 -37.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 58 9.85 -29.4 8Point3E n CAFD 1.12 9.2 13 15.92 11.51 247 12.15 -20.1 EksoBio n EKSO ... ... ...dd 4.77 .99 570 1.58 -25.8 ElPolLoc h LOCO ... ... 43 14.85 9.05 178 9.50 -4.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 32 2.80 -1.4 ElbitSys ESLT 1.76 1.4 20 153.13 110.12 59 121.57 -8.8 EldorRsts ERI ... ... 43 38.45 17.30 1311 33.00 -.5 ElectSci ESIO ... ... 32 27.72 6.17 670 19.33 -9.8 ElectroSen ELSE ... ... 12 5.24 2.96 2 4.12 +1.7 ElectArts EA ... ... 27 131.13 87.94 2808 121.24 +15.4 EFII lf EFII ... ... ... 51.15 25.28 626 27.33 -7.5 ElectrAc n ELEC ... ... ... 10.38 9.92 0 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 452 1.05 +29.5 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.51 -.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 0 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 10 3.63 -11.0 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 1 33.41 +10.1 Emcore EMKR 1.50e ... 25 12.20 4.90 121 5.70 -11.6 EmmisC rs EMMS ... ... 1 4.80 2.14 5 4.61 +31.0 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 14 17.25 -36.1 EnantaPh ENTA ... ... 92 95.91 29.05 258 80.91 +37.9 EncoreCap ECPG ... ... 13 52.00 29.80 202 45.20 +7.4 EncorW WIRE .08 .1 18 58.70 37.30 185 56.70 +16.5 Endo Intl ENDP ... ... ...dd 14.15 5.61 3743 5.94 -23.4 Endocyte ECYT ... ... ...dd 11.54 1.17 2197 9.09 +112.4 Endologix ELGX ... ... ...dd 7.66 3.75 272 4.23 -20.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 458 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 460 16.03 -17.6 EngyFocus EFOI ... ... ...dd 3.55 1.51 7 2.55 +4.1 EnrgyRec ERII ... ... ...cc 11.30 6.13 286 8.22 -6.1 EnrgXXi hn EGC ... ... ...dd 30.42 3.41 473 3.84 -33.1 Enphase ENPH ... ... ...dd 5.58 .65 1656 4.57 +89.6 EnsignGp s ENSG .18 .7 31 29.24 16.50 334 26.30 +18.5 EnstarGp ESGR ... ... 13 237.30 180.50 37 210.25 +4.7 EntegraFn ENFC ... ... 32 30.70 22.00 23 29.00 -.9 Entegris ENTG .28 .8 35 38.25 21.78 1455 34.80 +14.3 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 14 35.29 +3.6 EntFinSv EFSC .44 .9 19 49.97 36.65 174 46.90 +3.9 Epizyme EPZM ... ... ...dd 21.40 9.30 371 17.75 +41.4 ePlus s PLUS ... ... 20 97.75 63.76 88 77.70 +3.3 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 629 418.14 -7.7 EquitFin n EQFN .20p ... ... 10.95 9.90 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.77 29.13 201 39.16 +10.6 Ericsson ERIC .13e 2.0 ... 7.47 5.52 3101 6.40 -4.2 ErieInd ERIE 3.36 2.9 31 129.73 106.63 28 117.64 -3.4 ErytechP n ERYP ... ... ... 30.56 17.50 2 21.00 -4.6 Escalade ESCA .50f 3.6 14 14.38 11.31 13 13.70 +11.4 Esperion ESPR ... ... ...dd 82.68 30.95 643 72.33 +9.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 25 24.40 +23.6 EssaPhm g EPIX ... ... ...dd 3.23 .13 243 .19 -12.8 Essendant ESND .56 7.2 15 18.30 7.25 881 7.80 -15.9 EstreAm n ESTR ... ... ... 11.01 8.39 5 9.99 +15.6 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.60 3556 28.06 +37.2tEuroTech CLWT ... ... ... 5.65 2.55 140 2.50 -24.5tEuronet EEFT ... ... 18 101.07 76.06 1134 78.92 -6.3 Euroseas rs ESEA ... ... ... 2.73 1.13 25 2.15 +26.2 Ever-Glory EVK ... ... 9 3.90 1.96 11 3.90 +66.0 Everbrdg n EVBG ... ... ...dd 39.12 19.45 320 36.60 +23.1 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 57 7.55 +.7 EvineLive EVLV ... ... ... 1.62 .89 96 1.02 -27.1 EvofemBio EVFM ... ... ...dd 12.56 .30 17 6.35 +225.6 Evogene EVGN ... ... ...dd 5.75 2.66 3 3.18 +3.4 EvokePhm EVOK ... ... ...dd 4.09 1.85 40 2.08 -8.0 Evolus n EOLS ... ... ... 12.97 8.05 114 9.03 -21.5 EvolvgSys EVOL .44 9.1 13 5.85 4.00 6 4.81 +2.4 ExOne XONE ... ... ...dd 14.43 6.72 98 7.28 -13.3 ExactSci h EXAS ... ... ...dd 63.60 21.56 2727 40.33 -23.2 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 444 41.82 +1.2 ExelaTch n XELA ... ... ... 10.03 4.37 59 5.53 +7.4 Exelixis EXEL ... ... 45 32.50 18.03 4836 22.15 -27.1 ExlSvcHld EXLS ... ... 40 64.34 45.05 127 55.77 -7.6 Expedia EXPE 1.20 1.1 44 161.00 98.52 2239 110.41 -7.8 ExpdIntl EXPD .84 1.3 23 67.63 51.96 1290 63.30 -2.1 Exponent s EXPO 1.04f 1.3 38 81.15 56.95 79 78.65 +10.6 ExpScripts ESRX ... ... 9 85.07 55.80 4429 69.08 -7.4 ExtrOilGs n XOG ... ... ... 19.03 11.09 998 11.46 -19.9 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1584 11.07 -11.6 EyegatePh EYEG ... ... ... 2.58 .33 166 .38 -64.5 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 5 9.15 -7.8 Ezcorp EZPW ... ... 19 14.30 7.55 474 13.20 +8.2F -:F5 Netwks FFIV ... ... 20 153.91 114.63 522 144.61 +10.2 FAT Br n FAT .12p ... ... 13.99 6.65 6 6.87 -22.9 FC GlbRlty FCRE ... ... ... 1.55 .70 28 .75 -17.6 FFBW n FFBW ... ... ... 12.50 10.30 11.13 +1.0 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1044 50.01 +7.3 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 20 36.79 +.8 FNCB Bc n FNCB ... ... ... 9.95 8.89 0 9.24 -.1 FRP Hldgs FRPH ... ... 19 59.95 36.83 34 56.00 +26.6 FS Bncp FSBW .56f 1.0 12 59.81 35.80 24 53.50 -2.0 FSB Bcp n FSBC ... ... ... 18.23 14.21 1 17.18 +1.0tFTD Cos FTD ... ... ...dd 20.73 3.65 411 3.64 -49.4 Facebook FB ... ... 30 195.32 138.77 59260 159.79 -9.4 FDaves DAVE ... ... ...dd 9.65 3.38 12 7.10 +8.4 Fanhua FANH .52e 1.9 46 33.81 7.31 485 27.02 +25.0 FarmerBrs FARM ... ... ...dd 37.35 28.75 179 30.20 -6.1 FarmMer s FMAO .52 1.3 17 44.00 24.00 8 40.37 -1.1 FarmCB FFKT .50 1.3 17 44.30 32.60 60 39.95 +3.8 FarmersNB FMNB .28f 2.0 16 15.95 12.65 62 13.85 -6.1 FaroTech FARO ... ... ...dd 63.90 31.90 78 58.40 +24.3 Fastenal FAST 1.48f 2.7 28 58.74 39.79 3643 54.59 -.2 FateThera FATE ... ... ...dd 14.45 2.52 824 9.76 +59.7 Fauquier FBSS .48 2.3 41 22.25 17.24 3 21.02 -4.0 FedlStAc n FSAC ... ... ... 9.80 9.65 9.77 +.6 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.24 -.1 FedNatHld FNHC .32 2.0 20 17.66 9.78 261 15.77 -4.8 FenncPhr n FENC ... ... ... 13.95 7.55 107 12.10 +20.7 Ferrogl n GSM .16 1.5 ... 17.61 8.54 1117 10.73 -33.8 Fibrocll rs FCSC ... ... ...dd 4.64 .51 153 .59 -7.8 FibroGen FGEN ... ... ...dd 63.00 22.75 622 46.20 -2.5 FidD&D n FDBC .96 2.0 ... 52.00 33.09 1 49.23 +19.2 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 35 276.87 +2.1 FidelSo LION .48 2.1 17 24.96 20.08 289 23.07 +5.8 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 163 12.88 -15.2 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 6 25.45 +1.8 FiestaRst FRGI ... ... ...dd 25.35 15.50 294 18.50 -2.6 FifthThird FITB .64 2.0 12 34.57 23.20 5227 31.75 +4.6 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 17 29.15 +2.3 51job JOBS ... ... ...cc 89.31 34.88 297 86.04 +41.4 FinTcII n FNTE ... ... ... 11.76 9.70 0 9.94 +.2 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.14 1 10.55 +.5 FinclEngin FNGN .32f .9 44 45.00 24.45 365 35.00 +15.5 FnclInst FISI .96f 3.2 15 35.35 25.65 171 29.60 -4.8 Finisar FNSR ... ... 13 29.07 15.07 4095 15.81 -22.3 FinLine FINL .46f 3.4 30 16.38 6.90 3263 13.54 -6.8 FinjanH FNJN ... ... 5 4.06 1.49 535 3.25 +50.5 FireEye FEYE ... ... ...dd 18.84 11.82 3358 16.93 +19.2 FstBcpME FNLC .96 3.4 16 32.33 25.00 8 27.98 +2.8 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 106 35.65 +1.0 FstBcMiss FBMS .20f .6 20 35.10 26.05 93 32.25 -5.7 FstBkNJ FRBA .12f .8 32 14.95 11.15 19 14.40 +4.0 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 275 29.72 -.7 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 11 25.16 +13.7 FrstCap FCAP .92f 2.3 20 43.02 29.81 2 40.00 +8.9 FCtzBA FCNCA 1.40 .3 21 463.44 319.40 44 413.24 +2.5 FCmtyBsh FCBC .72a 2.4 19 32.24 23.94 58 29.85 +3.9 FCmtyCp FCCO .40f 1.7 22 24.87 18.50 9 22.90 +1.3 FtConnBcp FBNK .64f 2.5 19 28.50 23.20 50 25.60 -2.1 1stCnstBn FCCY .24 1.1 19 22.53 16.15 15 21.75 +18.9 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 62 57.32 +10.3 FFnclOH FFBC .76f 2.6 19 29.65 22.80 7526 29.35 +11.4 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 27 49.60 36.85 225 46.30 +2.8 FstFnIN THFF 1.02f 2.5 17 52.35 39.55 140 41.60 -8.3 FstFnNwst FFNW .28 1.7 19 18.08 13.13 32 16.75 +8.0 FstFound s FFWM ... ... 23 19.84 15.03 167 18.54 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 25 25.99 +4.0 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 205 27.83 -4.6 FIntntBcp INBK .24 .6 15 42.40 25.48 21 37.00 -3.0 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 1 25.94 -2.2 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 160 39.55 -1.2 FstMerch FRME .72 1.7 20 45.42 36.73 302 41.70 -.9 FstMidIll FMBH .68f 1.9 17 42.03 31.05 47 36.45 -5.4 FMidBc FMBI .44f 1.8 21 26.55 20.50 479 24.59 +2.4 FstNwBc n FNWB ... ... 58 18.35 15.00 37 16.89 +3.6 FstSavFin FSFG .60f .9 18 80.01 48.16 3 69.50 +21.9 FstSolar FSLR ... ... 75 76.61 25.56 1088 70.98 +5.1 1stSource SRCE .88f 1.7 20 54.65 43.58 81 50.62 +2.4 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 205 76.02 +5.7 FtTr AbsRet FAAR ... ... ... 34.79 27.00 4 29.32 -.1 FT RisDv n SDVY ... ... ... 22.04 19.62 3 20.74 -1.2 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 8 36.05 +1.0 FT Europe FEP .79e 2.0 ...q 42.49 31.65 87 39.65 +1.5 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 2 22.24 +8.9 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 0 16.19 +4.3 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.55 +2.9 FT Japan FJP .77e 1.3 ...q 63.38 49.50 10 58.90 -1.7 FT SKorea FKO .24e .8 ...q 32.08 23.79 2 29.85 +1.0 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 68 62.83 +.7 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 81 29.29 +5.0 FT Germny FGM .41e .8 ...q 55.51 38.99 4 49.98 -2.4 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 1 24.45 -7.8 FT UK FKU .94e 2.4 ...q 42.89 34.40 0 39.63 -.6 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 5 52.44 -.6 FT HKong FHK 2.82e 6.8 ...q 46.25 35.94 0 41.57 -2.0 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 1 38.88 +8.4 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 40 44.91 +3.6 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 2 43.53 -2.0 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 10 44.95 +2.4 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 1 31.01 +2.7 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.36 -3.0 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.82 -4.9 FtTrOpp n FIXD ... ... ... 52.92 49.20 24 49.66 -2.1 FTNsdGrid GRID .41e .8 ...q 53.73 40.47 1 49.71 -2.5 FTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.60 111 17.88 -5.9 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 49 35.79 +1.7 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 230 51.37 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 3 18.25 -2.0 FT BuyInc FTHI .96 4.3 ...q 24.00 20.91 41 22.25 -4.5 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 6 49.11 -3.9 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 4 21.98 -4.7 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 900 59.96 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.72 145 29.71 -.6 FT SSICv FCVT ... ... ...q 32.38 26.43 75 29.24 +2.1 FT DWF5 FV .18e .6 ...q 31.03 23.49 226 28.71 +4.1 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 25 25.98 -5.2 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.16 -2.4 FT SmCap RNSC ... ... ... 22.89 19.03 20.97 -2.5 FT MdCap RNMC ... ... ... 22.75 19.19 1 21.26 -2.1 FT LgCap RNLC ... ... ... 23.11 19.67 21.48 -1.4 FT DevInt RNDM ... ... ... 55.12 48.94 51.15 -2.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 24.84 -4.2 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.11 13 24.46 -4.1 FTNsSem ef FTXL ... ... ... 36.21 23.87 12 32.63 +7.7 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 1 20.88 -2.6 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 20.97 -2.0 FTNsOil ef FTXN ... ... ... 22.50 16.85 20.17 -4.5 FTNaFood ef FTXG ... ... ... 21.28 19.39 19.48 -6.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 78 29.52 +.5 FTDorW n FVC ... ... ... 28.96 21.88 46 26.72 +4.1 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 75 22.22 -.1 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 74 42.73 +1.4 FT MunHI n EMHI ... ... ... 53.47 49.45 9 49.89 -1.2 FT RivAsia RFAP .32e ... ... 64.93 53.74 5 60.15 -.7 FT RivDev RFDI .70e ... ... 68.99 55.70 35 63.90 -.3 FT RvfrDyE RFEM ... ... ... 79.04 58.41 10 74.52 +5.8 FT RivEur RFEU .82e ... ... 70.58 56.08 17 65.03 -.5sFT CA Mun FCAL ... ... ... 51.90 48.91 56 50.30 -2.5 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 113 50.57 -.9 FTN100ExT QQXT .16e .3 ...q 52.82 43.82 15 48.35 -.5 FsTrGrEn QCLN .11e .6 ...q 21.73 16.22 22 19.52 -3.8 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 32.83 -.8 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 28.51 -.9 FTCloudC SKYY .13e .3 ...q 52.10 37.84 156 48.41 +5.5 FTNdqAuto CARZ .88e 2.2 ...q 45.00 34.43 0 40.88 -3.2 FT GblAg rs FTAG ... ... ...q 29.98 24.24 0 26.59 -5.5 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 0 12.33 -.4 FT Cybersc CIBR ... ... ...q 26.13 20.59 204 25.07 +8.4 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.68 4 37.17 +5.0 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 315 48.12 +.2 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.28 228 47.61 -2.0 FT GlbCmd FTGC ... ... ...q 21.28 18.97 70 20.87 +.8 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.56 44 52.59 -1.7 FTNDXEq QQEW .33e .6 ...q 63.55 50.67 17 58.98 +1.8 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 33 52.98 +1.1 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 3 52.54 +.7 FstUSBcsh FUSB .08 .7 35 14.38 10.38 5 11.44 -10.6 FstUtdCp FUNC .36f 1.9 21 20.25 13.65 4 19.20 +10.3 First LI s FLIC .60 2.2 11 33.50 25.60 100 27.45 -3.7 FsthdTech SVVC ... ... ...q 12.74 7.29 26 11.29 +26.0 FstSvc n FSV .54f .7 39 74.49 57.17 30 73.18 +4.7 Fiserv s FISV ... ... 34 74.46 57.41 1586 71.31 +8.8 FiveBelow FIVE ... ... ...cc 73.55 41.75 1184 73.34 +10.6 FivePrime FPRX ... ... ...dd 48.87 15.66 555 17.18 -21.6 FiveStar FVE ... ... ...dd 2.20 1.23 42 1.30 -13.3 Five9 FIVN ... ... ...dd 32.47 15.91 368 29.79 +19.7 Flex Ltd FLEX ... ... 19 19.71 14.70 7072 16.33 -9.2 FlexPhm n FLKS ... ... ...dd 8.98 2.68 73 5.00 +43.3 FlxGlbImp ESGG ... ... ... 101.95 82.34 8 94.21 -.8 FlxUS Imp ESG ... ... ... 70.00 55.16 0 62.71 -1.4 FlxRAstAlo ASET ... ... ... 29.37 26.33 0 27.48 -4.4 FlxUSQLgC QLC ... ... ...q 35.78 28.72 2 33.34 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 0 52.26 -4.6 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 4 49.47 -2.8 FlxDisDur MBSD .62e 2.6 ...q 24.42 23.20 1 23.42 -.6 FlexSh n FPAY ... ... ... 6.56 2.63 4 3.02 -20.5 FlexionTh FLXN ... ... ... 32.25 16.51 857 22.41 -10.5 Flexstl FLXS .88 2.2 ... 57.79 34.74 162 39.58 -15.4 Fluidigm FLDM ... ... ...dd 8.38 2.52 172 5.84 -.8 FlushFn FFIC .80f 3.0 19 31.69 24.27 94 26.96 -2.0 Foamix FOMX ... ... ... 7.45 4.03 154 5.13 -14.6 FogoChao n FOGO ... ... 16 17.05 10.30 119 15.75 +35.8 Fonar FONR ... ... 10 33.90 17.20 135 29.80 +22.4 ForeScTc n FSCT ... ... ... 37.79 21.56 1086 32.44 +1.7 ForshtAut n FRSX ... ... ... 11.70 3.50 54 3.57 -11.4 FormFac FORM ... ... 23 18.65 10.45 790 13.65 -12.8 FormulaSy FORTY .34e .9 ... 45.65 34.50 0 36.20 -10.7 ForrestR FORR .80f 1.9 40 47.75 36.95 59 41.45 -6.2 Forterra n FRTA ... ... 49 20.47 3.02 543 8.32 -25.0 Fortinet FTNT ... ... ...cc 55.34 35.44 1352 53.58 +22.6 FortressBio FBIO ... ... ...dd 5.54 3.13 174 4.55 +14.0 FortB pfA FBIOP 2.34 10.1 ... 24.80 20.01 0 23.20 +2.0 ForwrdA FWRD .60 1.1 25 64.80 45.86 253 52.86 -8.0 Forward h FORD ... ... 24 4.45 1.02 25 1.42 +15.4tForwdPh FWP 23.12e ... ... 9.70 2.70 109 2.17 -41.0 Fossil Grp FOSL ... ... ...dd 18.44 5.50 3538 12.70 +63.4 Foster FSTR .16 .7 ...dd 30.30 11.80 50 23.55 -13.3 FndtnMed FMI ... ... ...dd 87.10 29.90 348 78.75 +15.5 FoxFactory FOXF ... ... 32 46.80 26.40 450 34.90 -10.2 Francesca FRAN ... ... 11 16.50 4.51 1003 4.80 -34.3 FrankElec FELE .43 1.1 24 47.20 36.00 191 40.75 -11.2 FredsInc FRED .24 8.0 ...dd 16.27 2.36 846 2.99 -26.2 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.07 117 13.40 -21.5 FreqElec FEIM ... ... ...dd 11.05 7.53 21 8.75 -6.5 Freshpet FRPT ... ... ...dd 20.85 10.55 181 16.45 -13.2 Fronteo FTEO ... ... ... 15.41 9.06 15.41 +23.2 FrontC pf FTRPR 11.13 96.8 ... 29.87 7.68 228 11.49 +31.9 Frontr rs FTR 2.40 32.3 ... 32.85 6.08 2337 7.42 +9.8 FuelTech FTEK ... ... ...dd 1.83 .71 64 1.20 +7.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 305 1.73 +1.8 FulgentG n FLGT ... ... ... 11.10 2.73 39 4.00 -8.7 FulingGbl n FORK ... ... ... 6.00 2.65 13 4.35 +10.1 FullHseR FLL ... ... ...dd 4.10 2.10 145 3.21 -17.5 FultonFncl FULT .48f 2.7 17 19.90 16.45 781 17.75 -.8 Funko n FNKO ... ... 43 9.90 5.81 169 8.21 +23.5 FusionTel FSNN ... ... ...dd 4.42 1.11 181 3.23 -13.9 FutFintch lf FTFT ... ... ... 8.00 1.30 57 2.05 -50.8 FuweiF rs FFHL ... ... ...dd 4.93 2.35 3 2.91 -.9G -:GWilliFood WILC ... ... 22 7.66 5.11 2 7.10 -1.3 G1Thera n GTHX ... ... ... 42.78 12.04 250 37.05 +86.7 GCI Lb A n GLIBA ... ... ... 55.47 50.38 507 52.86 -3.4 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 149 23.35 +2.6 GDS Hld n GDS .46p ... ... 31.77 6.90 539 27.45 +21.8 GSI Tech GSIT ... ... ...dd 8.94 6.05 75 7.41 -6.9 GSV Cap GSVC ... ... 7 9.39 3.83 419 7.54 +38.3 GTY Tch n GTYH ... ... ... 10.49 9.75 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 30 40.96 18.00 461 37.68 +2.1 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 302 17.75 +39.7 GW Pharm GWPH ... ... ...dd 143.37 92.65 185 112.67 -14.7 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 1 8.50 +2.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 9.30 162 15.50 +25.0 Galapag n GLPG ... ... ... 121.09 72.90 166 99.76 +6.4 GalectinTh GALT ... ... ... 6.74 1.28 1326 4.74 +41.9 GalmedPh GLMD ... ... 6 12.22 3.61 9 5.57 -39.1 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.05 1125 33.47 -9.5 GamngPtrs GPIC .12e ... ... 12.50 9.13 5 9.84 -12.5 Garmin GRMN 2.04 3.5 16 65.96 48.50 736 58.93 -1.1 GarrisnCap GARS 1.12 13.8 8 9.88 7.77 51 8.12 +.1 Gemphire n GEMP ... ... ... 21.59 6.07 55 6.51 -18.1 Gencor s GENC ... ... 41 18.45 14.20 47 16.10 -2.7 GenFin GFN ... ... ...dd 7.50 4.50 23 7.25 +6.6 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 1 101.88 +1.5 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.63 +1.5 GeneticT rs GENE ... ... ... 2.05 .70 82 1.04 -10.4 GeniusBr n GNUS ... ... ... 5.01 2.01 9 2.80 +2.9 GenMark GNMK ... ... ...dd 13.67 3.63 204 5.44 +30.5 GenoceaB GNCA ... ... ...dd 7.29 .79 748 1.05 -9.5 Genomic GHDX ... ... ...dd 37.50 26.54 155 31.29 -8.5 Genprex n GNPX ... ... ... 147 4.70 Gentex GNTX .44f 1.9 18 24.07 16.59 1372 23.02 +9.9 Gentherm THRM ... ... 28 40.80 29.50 191 33.95 +6.9 GeospcT hs GEOS ... ... ...dd 18.71 9.18 44 9.87 -23.9 GerABcp s GABC .60f 1.8 20 39.02 28.71 47 33.35 -5.6 GeronCp GERN ... ... ...dd 6.68 1.74 11789 4.25 +136.1 Gevo rs GEVO ... ... ...dd 1.36 .42 961 .46 -21.9 Gibraltar ROCK ... ... 17 41.40 25.61 345 33.85 +2.6 GigaMda rs GIGM ... ... ...dd 4.37 2.62 16 2.83 -6.9 GilatSatell GILT ... ... ...dd 9.22 4.12 43 8.82 +14.0 GileadSci GILD 2.28f 3.0 9 89.54 63.76 5694 75.39 +5.2 GlacierBc GBCI .84a 2.2 22 41.24 31.38 396 38.38 -2.6 GladstnCap GLAD .84 9.8 10 10.12 7.80 151 8.60 -6.6 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 14 24.96 -3.4 GladstnCm GOOD 1.50 8.7 ...dd 23.35 16.78 151 17.34 -17.7 GladCm pfA GOODP 1.94 7.5 ... 27.25 25.25 1 26.03 -1.5 Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.25 1 26.25 +.7 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.83 -4.1 GladstInv GAIN .78f 7.7 15 11.50 8.63 179 10.10 -9.5 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 1 25.25 -.3 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 3 25.38 -.3 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 3 25.34 -1.0 GladstLnd LAND .53f 4.4 89 14.29 10.77 171 12.08 -10.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 0 25.74 -.5 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 932 48.30 +22.7 GblEagEnt ENT ... ... ...dd 3.84 1.21 373 1.47 -35.8 GlbIndem GBLI ... ... 19 49.91 32.22 132 34.52 -17.8 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 1 25.78 -.3 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 9 25.63 -.9 GlSlfStor n SELF .26 5.9 ... 5.19 4.14 5 4.42 -4.1 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 13 8.97 -4.0 GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 20 14.37 -7.5 GblXSocM SOCL ... ... ...q 39.03 24.41 86 34.61 +5.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 15 30.47 -1.4 GblX SupDv EFAS ... ... ... 19.06 16.36 1 17.59 -2.9 GblXYldco YLCO .51 4.4 ...q 12.89 11.25 0 11.70 -7.1 GblX Rob n BOTZ ... ... ... 27.42 16.90 1149 24.19 +2.1 GlbXCon ef KRMA ... ... ... 20.83 16.61 2 19.46 +.2 GblXMilTh MILN ... ... ... 21.10 16.21 5 19.98 +3.7 GbX Longv LNGR ... ... ... 21.38 16.86 19.59 +.7 GlX Intrn n SNSR ... ... ... 21.41 17.21 33 20.02 +.9 GbX HlthW BFIT ... ... ... 17.70 15.16 17.40 +4.4 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 8 14.47 -5.4 GlX Fintc n FINX ... ... ... 24.62 15.85 22 23.38 +6.5 GlXCatholc CATH ... ... ... 35.58 28.31 1 32.71 -.6tGlobusM rs GLBS ... ... ... 5.44 .82 631 .74 -35.3 GluMobile GLUU ... ... ...dd 4.95 2.09 1790 3.77 +3.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 910 16.23 -3.3tGogo GOGO ... ... ...dd 14.76 8.52 849 8.63 -23.5 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 598 27.36 -8.2 GolLNGPt GMLP 2.31 13.5 ... 23.49 16.82 260 17.11 -25.0 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 9 25.33 -2.7 GoldBull n DNJR ... ... ... 4.90 4.50 16 4.50 -5.1 GoldenEnt GDEN ... ... 21 34.75 12.86 691 23.23 -28.9 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 167 7.95 -2.5 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 375 17.89 -1.7 GoodTimes GTIM ... ... ...dd 3.78 2.25 43 3.05 +15.1 Goodyear GT .56 2.1 9 36.78 26.26 3448 26.58 -17.7 GoPro GPRO ... ... ...dd 11.89 4.56 1830 4.79 -36.7 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 2 10.33 +3.3 GorsHl A n GSHT ... ... ... 11.24 9.30 152 10.00 +.6 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 10.69 +3.2 GovPrpIT GOV 1.72 12.6 22 22.99 12.80 1034 13.66 -26.3 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 14 25.36 -1.9 GrCanyEd LOPE ... ... 25 109.82 67.76 337 104.92 +17.2 Gravity rs GRVY ... ... 43 108.97 13.18 26 83.32 -11.8 GrElCp hn GECC 1.00 10.8 ... 11.67 8.76 19 9.22 -6.3 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 5 25.40 -.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 24.35 -.5 GrElm hn GEC ... ... ... 4.40 3.00 46 4.00 -1.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 187 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 55 49.95 -3.3 GreenBncp GNBC ... ... 18 24.40 15.90 339 22.25 +9.6 GreenBrick GRBK ... ... 17 12.20 8.20 40 10.90 -3.5 GreenPlns GPRE .48 2.9 24 26.05 15.60 848 16.80 -.3 GrnP LP n GPP 1.88f 10.8 10 21.00 16.50 99 17.40 -7.0 GrCB NY s GCBC .39 1.1 28 38.00 22.16 3 36.70 +12.6 Greenlight GLRE ... ... ...dd 23.15 15.10 681 16.05 -20.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 291 8.17 -10.7 Griffin GRIF .40f 1.1 30 37.70 27.71 1 37.53 +2.3 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.09 650 21.20 -7.5 Groupon GRPN ... ... ... 5.99 2.90 6994 4.34 -14.9 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 37 39.41 -5.0 GrpoFin GGAL .12e .2 ... 73.45 36.09 286 65.76 -.1 GuarntyBc GBNK .66 2.3 20 30.42 22.90 115 28.35 +2.5 GuarBcs n GNTY .56 1.7 21 37.36 28.00 45 33.31 +8.7 GuarFBc GFED .48f 2.0 17 23.71 15.89 1 23.50 +5.2tGulfIsland GIFI .04 .6 ...dd 13.95 7.00 235 7.10 -47.1 GulfRes GURE ... ... 2 2.05 1.35 35 1.43 -2.7 GulfportE GPOR ... ... 4 17.82 8.11 3520 9.65 -24.4 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.50 +2.1H -:H&E Eqp HEES 1.10 2.9 13 44.24 17.44 228 38.49 -5.3 HD Supply HDS ... ... 15 42.25 28.97 1254 37.94 -5.2 HMN Fn HMNF ... ... 17 19.50 16.60 2 18.55 -2.9 HMS Hldgs HMSY ... ... 37 20.90 11.01 366 16.84 -.6 HTG Mol h HTGM ... ... ...dd 12.01 1.59 790 3.62 +78.3 HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.17 -6.8 HabitRest HABT ... ... 38 19.75 8.10 235 8.80 -7.9 HackettGp HCKT .30f 1.9 19 20.36 13.24 293 16.06 +2.2 Hailiang n HLG ... ... ... 77.18 7.02 170 75.25 +66.5 HainCels lf HAIN ... ... ... 45.61 31.01 910 32.07 -24.3 HalladorE HNRG .16 2.3 6 8.42 4.79 92 6.87 +12.8 HallmkFn HALL ... ... ...dd 11.83 8.62 70 8.92 -14.5 Halozyme HALO ... ... 52 21.48 11.41 1182 19.59 -3.3 HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.25 -7.5 HamilLa n HLNE .70 1.9 ... 40.43 17.32 328 37.23 +5.2 HancHld HBHC .96 1.9 21 56.40 41.05 451 51.70 +4.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 4 25.36 -2.7 HanmiFin HAFC .96f 3.1 17 33.10 25.45 337 30.75 +1.3 Hanwha rs HQCL ... ... ... 9.50 6.09 34 7.58 +8.0 HarbrOne n HONE ... ... ... 22.29 15.92 104 17.66 -7.8 Hardinge HDNG .08 .4 37 19.47 9.97 172 18.32 +5.2 Harmonic HLIT ... ... ...dd 6.05 2.80 314 3.80 -9.5 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 173 5.00 +51.5 HarvCapCr HCAP 1.14a 11.1 7 14.12 10.03 23 10.26 -6.4 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.89 3 25.12 -1.3 Hasbro HAS 2.28 2.7 27 116.20 83.56 1084 84.30 -7.3 HawHold HA .48 1.2 7 59.45 32.40 1108 38.70 -2.9 HawaiiTel HCOM ... ... ...dd 31.91 22.20 15 26.68 -13.5 Hawkins HWKN .88 2.5 18 53.50 31.95 227 35.15 -.1 HawthornB HWBK .28 1.4 16 21.64 16.64 1 20.64 -.5 HaymkAc n HYAC ... ... ... 9.85 9.50 9.59 +.3 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 0 9.95 +.5 HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 219 37.11 +15.8 HlthCSvc HCSG .77f 1.8 37 56.20 41.05 1904 43.48 -17.5 HlthInsInn HIIQ ... ... 18 37.38 12.65 348 28.90 +15.8 HealthEqty HQY ... ... 92 68.75 37.62 700 60.54 +29.7 HlthStrm HSTM 1.00e ... 80 31.53 21.15 260 24.83 +7.2 HrtlndEx HTLD .08 .4 19 25.22 17.76 1115 17.99 -22.9 HeartFn HTLF .52a 1.0 18 56.40 42.10 99 53.05 -1.1tHeatBio rs HTBX ... ... ... 9.00 1.67 132 1.64 -57.2 HebronTc n HEBT ... ... ... 4.26 1.45 11 1.75 -33.5 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 234 31.25 +27.3 HelenTroy HELE ... ... 14 102.88 81.10 264 87.00 -9.7 HeliMAn h HMNY ... ... ... 38.86 2.20 2549 2.83 -55.2 HemisMda HMTV ... ... ... 13.20 10.50 55 11.25 -2.6 HennesAd s HNNA .40f 2.1 10 20.00 13.88 8 19.30 +16.7 HSchein s HSIC ... ... 26 93.50 62.56 1337 67.21 -3.8 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 108 16.48 +7.6 HrtgeFn HFWA .60f 2.0 21 33.25 22.50 316 30.60 -.6 HeritCryst HCCI ... ... 26 25.20 12.85 267 23.55 +8.3 HernTher h HRTX ... ... ...dd 32.70 12.70 3882 27.60 +52.5 HerzdCrb CUBA .12e ... ...q 7.54 6.73 2 7.19 +.5 HeskaCorp HSKA ... ... 40 115.00 56.59 77 79.07 -1.4 Hexindai n HX ... ... ... 17.00 10.20 7 11.31 +2.4 Hibbett HIBB ... ... 14 30.03 9.40 652 23.95 +17.4 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 320 18.32 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 43 3.75 +1.4 HghwyH HIHO .32e 6.5 ... 5.65 3.10 2 4.90 +16.7tHimaxTch HIMX .24e 3.9 36 13.95 6.02 3852 6.16 -40.9 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 206.00 -.5 Histogenics HSGX ... ... ...dd 3.35 1.59 47 2.75 +34.1 Holl ysys HOLI .12e .5 22 28.35 15.08 233 24.72 +11.0 Hologic HOLX ... ... 14 46.80 35.33 3060 37.36 -12.6 HomeBLA HBCP .60f 1.4 20 47.20 32.52 40 43.17 -.1 HomeBcs s HOMB .44 1.9 20 27.75 20.82 772 22.81 -1.9 HmFdB LA HFBL .48 1.6 18 31.95 23.10 0 30.03 +6.8 HomeStreet HMST ... ... 21 32.60 24.00 333 28.65 -1.0 HometBk n HMTA ... ... ... 11.95 9.51 1 11.94 +6.9 HomeTrBc HTBI ... ... 26 28.00 21.40 193 26.05 +1.2tHomolMd n FIXX ... ... ... 24.40 18.66 638 18.70 +.2 HookerFu HOFT .56 1.5 15 52.75 30.00 187 36.70 -13.5 HopeBcp HOPE .52 2.9 15 19.92 15.10 692 18.19 -.3 HopFedBc HFBC .20 1.4 20 16.29 13.51 4 14.55 +3.2 HorizBcp s HBNC .60f 2.0 20 31.14 24.41 58 30.01 +7.9 HorizPhm HZNP ... ... ...dd 16.02 9.45 1326 14.20 -2.7 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 132 10.39 -7.4 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 69 23.80 -3.0 HorzDAX DAX .60m 2.0 ... 34.00 26.60 1 30.24 -4.3 Hortonwks HDP ... ... ...dd 22.00 9.10 1339 20.37 +1.3 HospPT HPT 2.08 8.2 10 32.68 23.83 654 25.34 -15.1 HostessBr n TWNK ... ... 31 17.18 11.00 1310 14.79 -.1 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 830 6.95 -25.3 HoustWC HWCC .12m 1.6 ... 7.80 4.70 11 7.33 +1.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 7.11 -5.2 HowardBcp HBMD ... ... 32 24.20 16.70 21 19.80 -10.0 HubGroup HUBG ... ... 26 52.25 33.18 360 41.85 -12.6 HudsonGbl HSON .20 10.3 ...dd 2.44 1.05 6 1.94 -13.8 HudsonTc HDSN ... ... 19 10.40 4.40 334 4.94 -18.6 HuntJB JBHT .96 .8 31 126.49 83.35 885 117.15 +1.9 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 9.85 +.9 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 7865 15.10 +3.7 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.75 29 27.25 -3.2 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.70 -1.3 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.07 -4.0 Hurco HURC .44f 1.0 18 50.33 27.10 66 45.90 +9.0 HuronCon HURN ... ... ...dd 46.85 29.53 101 38.10 -5.8 HutChMd n HCM ... ... ... 42.25 18.00 114 29.56 -25.0 HuttigBld HBP ... ... ...dd 9.24 4.89 50 5.23 -21.4 Hydrognc HYGS ... ... ...dd 12.00 6.30 12 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .35 +17.3 IAC Inter IAC 1.36 .9 59 166.64 72.35 784 156.38 +27.9 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 14 3.08 -10.5 ICC Hld n ICCH ... ... ... 18.00 14.20 2 15.69 -3.6 ICF Intl ICFI .14p ... 18 62.00 40.20 120 58.45 +11.3 ICU Med ICUI ... ... ...cc 265.28 144.25 91 252.40 +16.9 IClickInt n ICLK ... ... ... 11.40 5.05 219 7.78 -14.0 ID Syst IDSY ... ... ...dd 8.05 5.50 151 6.22 -10.4 IdexxLab s IDXX ... ... 62 207.14 146.09 723 191.39 +22.4 IES Hldgs IESC ... ... 25 20.32 14.05 250 15.15 -12.2 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 17 8.20 -36.9 IHS Mark INFO ... ... 28 50.00 39.40 2346 48.24 +6.8 II-VI IIVI ... ... 26 53.08 27.25 1295 40.90 -12.9 ILG Inc ILG .70f 2.3 36 34.92 19.02 1350 31.11 +9.2 INTLFCStn INTL ... ... 17 46.96 33.11 90 42.68 +.4 IPG Photon IPGP ... ... 37 264.11 116.82 464 233.38 +9.0 iPass IPAS ... ... ...dd 1.51 .28 1598 .38 -26.9 iPicEnt n IPIC ... ... ... 17.00 10.50 2 11.80 -22.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 25.07 -.9 IQIYI n IQ ... ... ... 79708 15.55 IRSA Prop IRCP 1.86e 4.2 ... 64.68 42.17 101 44.50 -21.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 159 62.95 +12.3 iRobot IRBT ... ... 31 109.78 55.77 545 64.19 -16.3 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 6 74.94 +1.6 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.16 245 42.42 -2.4 iShIntTBd s IGOV ... ... ...q 201.98 48.33 85 51.61 +3.4 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.31 4 48.80 +2.8 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 2 86.71 +3.0 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 849 95.12 -3.5 iShGTimb WOOD .94e 1.2 ...q 79.16 56.63 42 78.35 +10.2 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 845 23.10 -.9 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 636 77.53 +1.6 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 13 32.32 -1.8 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 55 9.52 +2.1 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 1852 49.69 -.5 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 3127 71.70 -.5 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 1992 65.19 +1.1 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 3034 112.82 -2.8 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 5 48.59 -1.8 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2572 103.19 -2.3 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 2999 83.56 -.3 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.58 1 40.75 -1.0 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 61 29.73 -.9 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.23 6 57.88 +.1 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 835 180.05 +6.0 iShIndia50 INDY .15e .4 ...q 39.29 31.73 274 35.36 -4.7 iShNsdBio s IBB ... ... ...q 119.30 94.20 2623 106.74 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 627 104.64 -1.8 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 37 108.97 -2.7 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 349 107.24 -1.8 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 483 103.80 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 532 120.62 -1.3 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 367 53.12 -4.1 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 296 54.62 +1.6 iShShtTrB SHV .03e ... ...q 110.41 110.18 723 110.37 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2068 37.56 -1.3 iShCrShUS s ISTB ... ... ... 50.47 49.12 153 49.35 -1.0 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 205 173.85 +2.2 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 397 3.84 +62.7 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/Friday, March 30, 2018

PAGE 44

Iberiabnk IBKC 1.52f 1.9 20 87.55 68.55 351 78.00 +.6 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 2 27.12 -4.4 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 5 27.25 -3.0 Icahn Ent IEP 7.00f 12.3 24 62.79 47.06 65 57.04 +7.6 IchorHld n ICHR ... ... 12 35.51 16.82 1242 24.21 -1.6 Icon PLC ICLR ... ... 31 124.65 76.46 223 118.14 +5.3 IconixBrnd ICON ... ... 1 8.30 1.10 824 1.11 -14.0 IdealPower IPWR ... ... ...dd 3.40 1.06 31 1.14 -19.7 Identive lf INVE ... ... ...dd 7.58 2.55 59 3.74 +12.0 IderaPhm IDRA ... ... ...dd 2.87 1.32 892 1.84 -12.8 iKangHlth KANG ... ... 17 20.04 11.70 861 19.95 +26.3 Ikonics IKNX ... ... ... 13.03 7.25 1 8.80 +17.0 Illumina ILMN ... ... 48 256.64 167.16 688 236.42 +8.2 ImageSens ISNS ... ... ...dd 4.80 2.50 10 4.25 +44.1 Immersn h IMMR ... ... ...dd 12.85 5.76 371 11.95 +69.3 ImmuCell ICCC ... ... 78 9.25 5.24 3 7.00 -20.4 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 314 3.30 -15.4 ImmuneP rs IMNP ... ... ... 5.02 .32 318 .35 -38.6 ImunoGn IMGN ... ... ...dd 13.41 2.84 3601 10.52 +64.1 Imunmd IMMU ... ... ...dd 18.93 5.00 1752 14.61 -9.6 Immuron n IMRN ... ... ... 16.70 4.47 6 11.51 +117.6 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 317 1.90 +21.0 ImpaxLabs IPXL ... ... ...dd 25.70 10.50 962 19.45 +16.8 Imperva IMPV ... ... ...cc 52.40 37.17 501 43.30 +9.1 Impinj n PI ... ... ... 60.85 9.95 404 13.02 -42.2 ImprimisP IMMY ... ... ...dd 4.69 1.35 63 1.76 +3.5 Incyte INCY ... ... ...dd 144.32 80.85 1592 83.33 -12.0 IndBkMA INDB 1.52f 2.1 23 76.35 58.30 134 71.55 +2.4 IndBkMI IBCP .60 2.6 20 24.50 18.50 149 22.90 +2.5 IndepBkTX IBTX .48f .7 23 75.95 51.71 90 70.70 +4.6 IndusAcq n INDU ... ... ... 9.85 9.65 12 9.81 +.6 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 16 10.40 +3.5 IndSvAm lf IDSA ... ... ... 2.70 .96 21 2.49 +51.6 IndLogis n ILPT ... ... ... 24.00 17.21 255 20.34 -12.9 Innera INFN ... ... ...dd 12.38 6.10 934 10.86 +71.6 InnityPh INFI ... ... ...dd 3.75 .93 472 2.10 +3.4 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 128 118.40 +11.7 InaRx n IFRX ... ... ... 34.86 14.47 52 28.84 +37.7 InfoSvcs III .20f 4.8 5 4.63 2.98 71 4.18 +.2 InfoSonc rs IFON ... ... ... 26.00 6.00 11 7.65 +6.5 InfrEnAlt IEA ... ... ... 10.42 8.25 132 8.84 -10.9 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 172 33.85 -2.2 InnerWkgs INWK ... ... 26 12.03 8.19 668 9.05 -9.8 Innodata INOD ... ... ...dd 2.25 .88 28 1.15 -15.4 Innophos IPHS 1.92 4.8 36 54.61 38.66 255 40.21 -14.0 Innospec IOSP .78f 1.1 27 74.30 54.10 96 68.60 -2.8 InnovBio rs INNT ... ... ... 32.99 3.43 170 27.38 +348.9 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 7 3.53 +20.1 Innoviva INVA 1.00 6.0 18 17.21 11.02 1074 16.67 +17.5 Inogen INGN ... ... ...cc 134.97 74.06 119 122.84 +3.2 Inovalon n INOV .12p ... ... 17.80 10.15 527 10.60 -29.3 InovioPhm INO ... ... ...dd 9.86 3.76 932 4.71 +14.0 Inpixon rs INPX ... ... ... 138.30 1.03 621 1.08 -82.9 InseegoCp INSG ... ... ...dd 2.43 .87 140 1.78 +10.6 InsightEnt NSIT ... ... 12 53.19 32.11 203 34.93 -8.8 Insignia s ISIG .70e ... ...dd 2.19 .90 57 1.58 +32.8 Insmed INSM ... ... ...dd 33.94 11.49 1120 22.52 -27.8 InspEnt INSE ... ... ... 14.00 5.15 23 5.50 -43.9 Insteel IIIN .12a .4 21 36.94 23.20 91 27.63 -2.4 Insulet PODD ... ... ...dd 88.88 38.43 526 86.68 +25.6 InsysTher s INSY ... ... ...dd 15.02 4.10 263 6.04 -37.2 IntecPhm n NTEC ... ... ... 9.80 4.80 9 6.33 +22.8 IntegLfSc s IART ... ... 67 58.17 40.51 391 55.34 +15.6 IntgDv IDTI ... ... 42 34.13 22.70 839 30.56 +2.8tIntegMed n IMTE ... ... ... 10.00 3.22 0 3.19 -43.3 Intel INTC 1.20 2.3 20 53.78 33.23 45111 52.08 +12.8 Intellia n NTLA ... ... ...dd 35.99 11.15 893 21.09 +9.7 Intelliph IPCI ... ... 4 2.92 .51 36 .57 -29.0 IntParfum IPAR .84 1.8 35 49.30 34.05 71 47.15 +8.5 InteractB IBKR .40 .6 45 74.11 33.01 597 67.24 +13.6 InterceptP ICPT ... ... ...dd 135.59 51.05 464 61.52 +5.3 InterDig IDCC 1.40 1.9 10 93.00 67.55 197 73.60 -3.3 Interface TILE .26 1.0 27 26.25 18.15 258 25.20 +.2 Intergroup INTG ... ... ...dd 29.00 22.00 1 24.00 +.7 IntlnkEl n LINK ... ... ... 9.85 4.89 5.66 +8.4 Intermolec IMI ... ... ...dd 1.65 .80 52 1.31 -4.4 Internap rs INAP ... ... ... 22.36 10.34 288 11.00 -30.0 IntlBcsh IBOC .66 1.7 18 42.90 32.50 219 38.90 -2.0 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 242 44.10 +10.7tIntrntGold IGLD ... ... ... 11.51 5.86 13 5.35 -36.7 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 10.15 +11.4 IntrpDia rs IDXG ... ... 1 4.45 .72 436 .88 -13.4 IntersENT XENT ... ... ...dd 40.00 15.90 269 39.30 +21.3 Intersectns INTX ... ... ...dd 5.75 1.60 91 1.63 -27.9 Intevac IVAC ... ... 19 14.15 6.00 247 6.90 +.7 IntraCellu ITCI ... ... ...dd 25.82 7.85 244 21.05 +45.4 IntriCon IIN ... ... 83 24.00 6.05 28 20.00 +1.0 Intuit INTU 1.56 .9 48 179.30 114.80 1244 173.35 +9.9 IntSurg s ISRG ... ... 48 452.00 251.07 947 412.83 +13.1 Investar ISTR .13 .5 24 26.55 20.25 30 25.85 +7.4 InvestBncp ISBC .36 2.6 22 14.85 12.48 2765 13.64 -1.7 InvTitl ITIC 1.60a .8 16 221.88 147.97 1 199.90 +.8 InVivoTh rs NVIV ... ... ...dd 4.30 .45 117 .54 -30.5 Invuity n IVTY ... ... ...dd 9.70 3.30 102 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 37.26 2397 44.08 -12.4 IovanceTh IOVA ... ... ...dd 19.90 4.45 855 16.90 +111.3 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.25 +11.2 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 7 14.40 -5.0 Iridex IRIX ... ... ...dd 12.83 5.31 16 5.72 -24.9 IridiumCm IRDM ... ... 10 13.25 8.70 657 11.25 -4.7 Iridium pfB IRDMB 16.88 4.1 ... 437.20 336.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 941 15.43 +2.9 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.00 -5.0 iSh USD n SUSC ... ... ... 25.90 24.39 1 24.63 -3.2 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 1 24.63 -1.3 iShExpoTc XT .14p ... ...q 38.52 29.00 200 36.38 +2.7 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 8 57.79 -.9 iShHYlexOG HYXE ... ... ... 55.47 49.82 49.99 -2.1 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.64 -1.9 iSh ESG Opt ESGD ... ... ... 72.49 59.28 21 67.32 -.8 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 0 58.87 -.5 iShCTotBd s IUSB ... ... ...q 51.49 49.51 91 49.94 -1.8 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 124 27.40 -4.5 iSh UAE UAE .63e 3.8 ...q 18.08 16.23 22 16.74 -.4 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 20 16.60 +2.4 iShCmdSel COMT 1.89e 5.1 ...q 38.51 31.13 18 36.92 +1.6 iShGblGld rs RING ... ... ...q 20.84 16.88 284 17.69 -5.9 Isramco ISRL ... ... ...dd 128.93 92.00 0 103.80 -.8 Iteris ITI ... ... ...dd 8.17 4.43 321 4.96 -28.8 Itron ITRI ... ... 38 79.95 59.10 154 71.55 +4.9 IturanLoc ITRN .96 3.1 16 38.00 28.50 74 31.10 -9.1 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 43 3.66 -19.0J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 69 136.56 -10.1 j2Global JCOM 1.62f 2.1 26 91.48 70.27 490 78.92 +5.2 JA Solar JASO ... ... 14 8.48 5.74 524 6.56 -12.1 JD.com JD ... ... 21 50.68 30.76 11614 40.49 -2.2 JMU Ltd JMU ... ... ... 2.84 .80 5 .86 -15.7 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 291 120.95 +3.4 JackInBox JACK 1.60 1.9 23 113.00 79.30 379 85.33 -13.0 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.30 +4.0 JaguarHlth JAGX ... ... ... 1.30 .11 4012 .20 +39.3 JkksPac JAKK ... ... ...dd 5.70 1.95 66 2.10 -10.6 Jamba JMBA ... ... ...dd 10.38 6.71 44 8.58 +6.5 JRiverGrp JRVR 1.20a 3.4 22 44.34 32.17 262 35.47 -11.3 JanusSmC JSML ... ... ... 39.40 30.51 1 36.81 +.2 JanSmMid JSMD ... ... ... 43.68 31.80 2 40.23 +3.6 JanLTCar n OLD ... ... ... 27.72 21.60 3 22.53 -5.9 JanObes n SLIM ... ... ... 34.47 23.76 0 32.21 +3.9 JanOrgan n ORG ... ... ... 36.00 24.62 1 33.30 -3.6 JanGlQua n SGQI ... ... ... 30.10 26.92 27.13 -6.8 Jason Inds JASN ... ... ...dd 3.88 .77 112 3.11 +31.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 640 150.99 +12.1 JensynAc n JSYN ... ... ... 11.10 10.06 10.50 +1.9 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 11.10 +2.3 JetBlue JBLU ... ... 12 24.13 18.05 2481 20.32 -9.0 JetPay h JTPY ... ... ...dd 4.90 1.45 39 2.45 -3.5 JewettCam JCTCF ... ... 20 17.90 10.80 1 14.70 -2.0 JohnsnOut JOUT .48f .8 19 76.18 32.98 120 62.00 -.1sJointCorp JYNT ... ... ...dd 6.87 3.06 222 6.85 +38.1 JounceTh n JNCE ... ... ... 29.29 11.05 170 22.35 +75.3 JunprPhm JNP ... ... 17 13.25 3.65 219 10.15 +109.3K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 161 18.95 +5.3 KBL Merg n KBLM ... ... ... 9.95 9.65 25 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 6 .35 +20.7 KBL Mg un KBLMU ... ... ... 10.42 9.10 10.40 +2.4 KBS Fash rs KBSF ... ... ... 15.00 1.41 56 5.36 +29.5 KCAP Fin KCAP .40 12.7 ... 4.11 2.91 100 3.14 -7.9 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 4 25.17 +.3 KEYW Hld KEYW ... ... ...dd 10.50 4.94 673 7.86 +33.9 KLA Tnc KLAC 3.00f 2.8 16 123.96 87.93 1081 109.01 +3.7 KLX KLXI ... ... 29 73.21 42.45 343 71.06 +4.1 KVHInd KVHI ... ... ...dd 12.65 7.65 21 10.35 KaiserAlu KALU 2.40f 2.4 34 116.86 76.73 118 100.90 -5.6 Kala Ph n KALA ... ... ... 26.75 11.81 140 15.83 -14.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 37 9.48 -2.8 Kamada KMDA ... ... ... 8.61 3.75 9 4.60 -3.2 KandiTech KNDI ... ... ... 9.90 3.50 148 4.85 -28.7 Karyophm KPTI ... ... ...dd 18.00 7.48 535 13.42 +39.8 KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.79 +.8 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 36 5.61 +76.4 KearnyF s KRNY .12 .9 57 15.63 12.75 851 13.00 -10.0 KellySA KELYA .30 1.0 15 30.99 20.27 134 29.04 +6.5 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 156 7.90 +95.1 KY FstFd KFFB .40 4.5 89 10.00 8.25 2 8.85 -1.1 KeryxBio KERX ... ... ...dd 8.38 3.94 913 4.09 -12.0 KewnSc KEQU .68 2.0 21 34.74 22.00 8 34.05 +17.5 KeyTech KTEC ... ... 89 28.26 11.08 26.74 +45.1 KeyTrn KTCC ... ... 14 8.00 6.69 2 6.96 +2.1 Kforce KFRC .48 1.8 21 29.35 16.75 91 27.05 +7.1 KimballEl KE ... ... 16 22.45 15.70 354 16.15 -11.5 KimballInt KBAL .28 1.6 17 20.97 15.40 77 17.04 -8.7 KindredBio KIN ... ... ...dd 9.80 6.50 155 8.65 -8.5 KingldJw KGJI ... ... 2 2.50 1.06 14 1.27 -37.1 Kingstone KINS .40f 2.4 17 21.70 13.21 27 16.80 -10.6 KingtoneW KONE ... ... ... 9.40 2.63 11 4.42 +3.3 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 101 51.33 +14.1 Kirklands KIRK ... ... 31 13.42 8.17 163 9.69 -19.0 KitovPh n KTOV ... ... ... 3.44 1.27 57 2.21 -3.1 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 18 1.90 +8.6 KopinCp KOPN ... ... ...dd 4.60 2.80 399 3.12 -2.5 KornitDig n KRNT ... ... ... 23.15 11.70 406 12.90 -20.1 Koss h KOSS ... ... ...dd 3.58 1.40 9 1.78 -42.4 KraftHnz n KHC 2.50 4.0 18 93.88 59.95 4996 62.29 -19.9 KratosDef KTOS ... ... ...dd 13.93 7.37 2005 10.29 -2.8 KrystlBio n KRYS ... ... ... 12.00 8.03 5 10.09 -4.1 Kulicke KLIC ... ... 69 28.71 18.22 381 25.01 +2.8 KuraOnc n KURA ... ... ...dd 24.03 5.90 603 18.75 +22.5L -:LCNB Corp LCNB .64 3.4 15 24.10 18.05 36 19.00 -7.1 LGI Homes LGIH ... ... 15 79.55 28.57 369 70.57 -5.9 LHC Grp LHCG ... ... 27 76.14 51.38 1131 61.56 +.5 LKQ Corp LKQ ... ... 22 43.86 27.85 1800 37.95 -6.7 LM FdgA n LMFA ... ... ... 6.65 .75 88 .83 -47.5 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 739 61.07 +6.9 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 33 2.30 -7.6 LSI Ind lf LYTS .20 2.5 37 10.24 4.99 81 8.11 +17.9 LaJollaPh LJPC ... ... ...dd 41.36 22.68 374 29.78 -7.5 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 199 19.85 +3.1 Lakelnd s LKFN .88 1.9 20 52.43 39.68 74 46.23 -4.7 LakeInd LAKE ... ... 17 17.18 9.90 11 12.95 -11.0 LamResrch LRCX 2.00 1.0 19 234.88 124.91 3576 203.16 +10.4 LamarAdv LAMR 3.64f 5.7 20 79.17 62.45 756 63.66 -14.3 LancastrC LANC 2.40 1.9 33 135.86 113.34 124 123.14 -4.7 Landcad n LCA ... ... ... 11.00 9.89 1 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.77 +2.4 Landec LNDC ... ... 41 14.95 11.20 45 13.05 +3.6 LandBncp LARK .80b 2.7 29 30.48 25.73 6 29.15 +.6 LandmInfr LMRK 1.47f 8.8 31 18.75 14.90 37 16.65 -8.0tLandIn pfA LMRKP 2.00 8.1 ... 26.14 24.63 6 24.79 -1.9 LndInf un B LMRKO 1.98 8.3 ... 25.76 23.42 8 23.94 -6.2 LandsEnd LE ... ... 26 24.80 10.55 383 23.35 +19.4 Landstar LSTR .60f .5 28 118.60 80.00 275 109.65 +5.3 Lantheus n LNTH ... ... 5 24.45 10.65 837 15.90 -22.2 Lantronix LTRX ... ... ... 4.09 1.78 30 2.06 +2.0 Lattice LSCC ... ... ...dd 7.10 5.05 1040 5.57 -3.6 LaureatE n LAUR ... ... ... 18.96 10.46 391 13.75 +1.4 Lawsn LAWS ... ... 51 28.00 18.70 19 25.25 +2.0 Layne LAYN ... ... ...dd 16.96 6.98 208 14.92 +18.9tLazydays n LAZY ... ... ... 11.10 9.89 13 10.05 -9.5 LeMaitreV LMAT .28f .8 43 39.88 23.43 112 36.23 +13.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 15 1.22 -25.1 LeapTh n LPTX ... ... ... 9.36 4.90 92 8.30 +33.0 LegacyRes LGCY ... ... ...dd 5.43 1.07 528 4.71 +192.5 LegcyR pf LGCYP 2.00 24.3 ... 10.32 3.69 59 8.22 +74.9 LegcyR pfB LGCYO 2.00 27.9 ... 10.42 3.69 321 7.16 +52.7 LegacyTxF LTXB .64 1.5 20 46.45 31.50 197 42.82 +1.4 LM DevDvr DDBI ... ... ...q 31.49 25.77 2 29.26 -1.4 LM EMDvr EDBI ... ... ...q 35.60 28.77 1 32.84 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.41 1 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.89 69 29.56 -6.2 LM Gl Inf n INFR ... ... ... 30.39 26.91 1 27.69 -6.1 LM SC Qu n SQLV ... ... ... 28.33 23.33 26.89 -1.3 LeisAcq n LACQ ... ... ... 9.65 9.55 9.60 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 5 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 116.55 180 328.15 -3.6 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 562 8.57 -13.3 LexnFint n LX ... ... ...cc 20.00 10.15 362 14.50 +4.3 LiNiuTc rs LINU ... ... ... 5.33 .99 203 1.45 -28.9 LianlouSm LLIT ... ... ... 3.69 1.05 21 1.84 +4.9 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 170 84.80 -.3 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 899 85.69 +.6 LibExpA n LEXEA ... ... ... 58.20 35.89 463 39.28 -11.4 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 2286 31.31 -12.6 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3937 30.43 -10.1tLibLA A n LILA ... ... ... 24.00 19.61 299 19.45 -9.9tLibLA C n LILAK ... ... ... 23.92 19.29 947 19.09 -10.8 LibQVC A QRTEA ... ... 23 29.11 19.20 2587 25.17 +3.1 LibQVC B QRTEB ... ... 25 28.90 19.31 24.49 -.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 528 41.10 +3.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 1079 40.85 +3.0 LibMBrA n BATRA ... ... ... 26.52 21.35 49 22.73 +3.1 LibMCFor FWONK ... ... ... 41.14 30.14 2582 30.85 -9.7 LibMAFor FWONA ... ... ... 39.37 28.78 785 29.29 -10.5 LibMBrC n BATRK ... ... ... 26.20 21.53 147 22.82 +2.7 LibertyTax TAX .64 6.3 10 15.00 7.75 126 10.10 -8.2 LibTripA A LTRPA ... ... ...cc 16.95 7.90 869 10.75 +14.1 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 520 47.00 -5.6 LifetimeBr LCUT .17 1.4 10 20.85 12.05 21 12.40 -24.8 Lifevant rs LFVN ... ... ... 6.84 2.86 19 3.61 -24.2tLifewayFds LWAY ... ... 19 11.35 6.02 22 5.99 -25.1 LigandPh LGND ... ... ...cc 184.79 102.56 209 165.16 +20.6 LightPath LPTH ... ... ... 4.10 2.03 93 2.20 -.9 Lightbrdg rs LTBR ... ... ... 4.80 .94 992 1.17 -4.1 Limbach n LMB ... ... ... 15.22 11.14 4 12.22 -11.6 LimelghtN LLNW ... ... ...dd 6.05 2.36 709 4.11 -6.8 Limoneira LMNR .25 1.1 21 26.06 18.21 44 23.73 +5.9 LincEdSv LINC .08 4.0 ...dd 3.74 1.49 14 1.99 -1.5 LincElec LECO 1.56 1.7 26 101.34 81.85 376 89.95 -1.8 LindbladEx LIND ... ... ...dd 11.26 8.66 203 10.27 +4.9 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 148 1.53 -55.5 Liquidity LQDT ... ... ...dd 8.10 4.34 210 6.50 +34.0 Littelfuse LFUS 1.48 .7 40 226.33 149.81 133 208.18 +5.2 LivaNova n LIVN ... ... 31 92.31 48.58 871 88.50 +10.7 LiveOakB n LOB .12 .4 11 30.05 20.40 96 27.80 +16.6 LiveVent rs LIVE ... ... ...cc 26.50 9.11 14 12.16 -23.9 LiveXLve n LIVX ... ... ... 4.40 3.43 12 3.80 -5.0sLivePrsn LPSN ... ... ...dd 16.30 6.48 841 16.35 +42.2 Logitech LOGI .63e 1.7 28 43.54 30.64 222 36.73 +9.2 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 93.65 422 115.55 +.9 LoneRs n LONE ... ... ... 5.65 2.43 115 4.34 +9.3 LI Block n LBCC ... ... ... 9.49 1.70 362 2.66 -47.8 LongFin n LFIN ... ... ... 142.82 4.69 4415 17.26 -69.3 LoopInd n LOOP ... ... ... 19.00 12.03 36 14.50 +.1 LoralSpac LORL ... ... 34 51.75 36.80 119 41.65 -5.4 LoxoOncol LOXO ... ... ...dd 135.74 40.52 192 115.37 +37.1slululemn gs LULU ... ... 47 87.98 47.26 4847 89.12 +13.4 Lumentm n LITE ... ... 23 74.40 40.35 2221 63.80 +30.5 Luminex LMNX .24 1.1 31 22.42 17.70 254 21.07 +7.0sLunaInn h LUNA ... ... ...dd 3.25 1.16 129 3.24 +33.3 LuthBur n LBC .23 1.9 ... 13.60 11.50 104 12.01 -.2M -: MACOM MTSI ... ... ...dd 65.99 15.50 1216 16.60 -49.0 MAM Soft MAMS ... ... 21 9.42 5.93 3 7.83 +4.3 MB Fncl MBFI .96f 2.4 17 47.64 38.29 780 40.48 -9.1 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 19 25.09 -4.6 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 165 10.75 +1.4 MCBC n MCFT ... ... 23 28.62 15.30 172 25.20 +13.4 MDC Pr gs MDCA .84 11.7 2 12.26 6.53 374 7.20 -26.2 MEI Phrm MEIP ... ... ...dd 3.26 1.48 46 2.07 -1.4 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1 1.76 -16.6 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 109 56.10 -11.1sMGP Ing MGPI .32a .4 47 90.34 47.64 247 89.59 +16.5 MI Acq n MACQ ... ... ... 11.41 8.34 2 10.44 +2.5 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 12.95 +21.9 MKS Inst MKSI .72 .6 19 128.28 64.75 612 115.65 +22.4 MMA Cap MMAC ... ... 7 30.58 18.00 5 27.20 +11.9 MSB Fin MSBF .12a .7 ...cc 19.30 15.50 7 17.95 +.8 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 379 17.90 -3.2 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 7 25.79 -1.2 MTS MTSC 1.20 2.3 14 57.50 44.65 198 51.65 -3.8 MTchAcq n MTEC ... ... ... 9.68 9.58 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.17 +1.0 MVB Fin n MVBF .03p ... ... 20.40 16.93 6 19.75 -1.7 MYOS MYOS ... ... ...dd 3.28 1.03 37 1.27 -6.3 MYR Grp MYRG ... ... 24 43.49 23.00 87 30.82 -13.7 Macatawa MCBC .24 2.3 20 10.70 8.87 43 10.27 +2.7 MackFn MFNC .48 3.0 14 16.80 13.16 6 16.25 +2.2 MacroGen MGNX ... ... ...dd 32.74 14.36 1250 25.16 +32.4 MadrigP rs MDGL ... ... ...dd 154.75 13.09 289 116.79 +27.2 Magal MAGS ... ... ...dd 8.00 4.13 85 5.77 +14.0 MagellnHlt MGLN ... ... 24 109.80 65.30 215 107.10 +10.9 MagicSft MGIC .26e 3.1 21 9.50 7.40 42 8.50 +1.5 MagicJack CALL ... ... ... 8.75 5.55 63 8.40 -.6 MagneG rs MNGA ... ... ... 69.75 .91 734 .92 -80.8 MagyarBc MGYR ... ... 71 13.95 12.01 2 12.75 -.4 MaidenH MHLD .60 9.2 ...dd 14.25 5.55 964 6.50 -1.5 MainSrce MSFG .72 1.8 21 41.07 30.82 570 40.65 +12.0 MMyTrip MMYT ... ... ...dd 40.90 22.40 154 34.70 +16.2 MalibuBoat MBUU ... ... 34 36.81 20.68 228 33.21 +11.7 MalvernBc MLVF ... ... 15 28.20 21.00 8 26.00 -.8 MamEngy n TUSK ... ... ... 33.67 10.88 363 32.06 +63.3 ManTech MANT 1.00f 1.8 19 62.24 33.50 386 55.47 +10.5 ManhAssc MANH ... ... 25 54.21 39.63 639 41.88 -15.5 ManhBrCa LOAN .48f 6.9 17 7.20 4.65 18 6.95 +16.9 Manitex MNTX ... ... ...dd 12.30 6.21 58 11.43 +19.1 MannKd rs MNKD ... ... ...dd 6.96 .67 1888 2.28 -1.7 Mannatech MTEX .50 3.2 7 17.30 12.51 13 15.70 +4.7 MaraPat rs MARA ... ... ... 10.03 .50 975 1.12 -72.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 136 2.73 -.9 MarPet MARPS .32e 8.5 8 4.75 2.83 1 3.76 +10.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 786 3.82 -53.2 MktAxess MKTX 1.68f .8 59 229.84 171.45 154 217.44 +7.8 MarlinBs MRLN .56 2.0 20 29.95 20.26 27 28.35 +26.6 MarIntA MAR 1.32 1.0 35 149.21 90.00 2525 135.98 +.2 Marrone MBII ... ... ...dd 2.42 .85 602 2.00 +81.8 MartenTr s MRTN .10 .4 37 29.60 12.99 228 22.80 +12.3 MartinMid MMLP 2.00 14.8 20 20.55 12.70 124 13.50 -3.6 MarvellTch MRVL .24 1.1 66 25.18 14.58 8752 21.00 -2.2 Masimo MASI ... ... 37 104.71 80.69 586 87.95 +3.7 Match n MTCH ... ... 58 47.10 15.42 1653 44.44 +41.9 Materialise MTLS ... ... ... 16.50 8.75 107 11.69 -8.0 MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.80 +.4 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.28 +1.3 MatrixSv MTRX ... ... ...dd 20.25 7.80 392 13.70 -23.0 Mattel MAT .60 4.6 94 25.97 12.71 3121 13.15 -14.5 Mattersight MATR ... ... ...dd 3.70 1.93 25 2.10 -17.6 MatthInt MATW .76 1.5 16 72.60 49.60 244 50.60 -4.2 MaximIntg MXIM 1.68f 2.8 27 74.94 43.35 3272 60.22 +15.2 MaxwellT MXWL ... ... ...dd 6.61 4.29 124 5.93 +3.0 MaysJ MAYS ... ... 64 47.00 33.55 2 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 26.60 333 61.36 +18.9 McGrathR MGRC 1.36f 2.5 8 55.65 32.09 195 53.69 +14.3 MedalFin MFIN .20 4.3 47 5.56 1.84 30 4.65 +31.7 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.36 1 25.21 -6.0 MedTrBill MTBC ... ... ...dd 5.44 .29 183 3.33 +27.6 MedTBill pf MTBCP 2.75 11.0 ... 27.80 22.90 29 24.90 -1.5 MediCo MDCO ... ... ...dd 55.95 24.45 928 32.94 +20.5 MediciNova MNOV ... ... ...dd 14.50 4.40 497 10.22 +58.0 Medidata MDSO ... ... 82 85.92 54.91 533 62.81 -.9 Medigus rs MDGS ... ... ... 3.35 1.12 33 1.27 -3.8 MediWound MDWD ... ... ...dd 8.25 3.56 7 5.20 +16.9 Medpace n MEDP ... ... 36 39.64 21.76 304 34.91 -3.7 MeetGrp MEET ... ... ...dd 6.45 1.85 2444 2.09 -25.9 MelcoResE MLCO .32e 1.1 93 30.49 18.19 2745 28.98 -.2tMelinta rs MLNT ... ... ... 24.25 7.35 395 7.40 -53.2 Mellanox MLNX ... ... 58 76.80 41.55 457 72.85 +12.6 MelroseBn MELR .34e ... 25 20.50 16.55 2 20.50 +2.5 MenloTh n MNLO ... ... ... 39.86 20.50 161 37.58 +30.9 Menus n MRUS ... ... ... 25.44 13.23 28 18.53 -4.5 MercadoL MELI .60 .2 ...cc 417.91 207.48 573 356.39 +13.3 MercBank MBWM .88f 2.6 18 38.08 28.92 142 33.25 -6.0 MercerIntl MERC .50 4.0 21 15.00 10.45 77 12.45 -12.9 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 39 21.50 +9.2 MercSys MRCY ... ... 56 55.00 36.09 406 48.32 -5.9 MeridBcp EBSB .20f 1.0 27 21.85 15.85 220 20.15 -2.2 MeridnBk n MRBK ... ... ... 21.37 16.56 17.63 -11.8 MeridBio VIVO .50 3.5 20 16.45 12.75 382 14.20 +1.4 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 269 .57 -46.2 MeritMed MMSI ... ... 53 49.50 28.00 419 45.35 +5.0 MerrimP rs MACK ... ... 1 27.08 7.63 185 8.05 -21.5 Mersana n MRSN ... ... ... 21.01 12.45 189 15.77 -4.0 MesaLabs MLAB .64 .4 ...dd 169.81 117.71 18 148.44 +19.4 Mesoblast n MESO ... ... ... 12.50 4.74 16 5.78 -1.0 MetaFincl CASH .52 .5 22 117.98 60.70 66 109.20 +17.9 Methanx MEOH 1.32f 2.2 20 64.60 39.48 1675 60.65 +.2 Michaels MIK ... ... 9 27.87 17.25 2662 19.71 -18.5tMicrobot rs MBOT ... ... ... 6.18 .67 222 .68 -33.8 Microchp MCHP 1.45 1.6 94 101.48 71.40 4269 91.36 +4.0 MicronT MU ... ... 6 63.42 26.36 60805 52.14 +26.8 MicronetE MICT ... ... ...dd 1.77 .65 157 1.32 +17.9 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1835 64.72 +25.3 Microsoft MSFT 1.68 1.8 66 97.24 64.35 45761 91.27 +6.7 MicroStr MSTR ... ... 19 196.35 122.16 144 128.99 -1.8 Microvisn MVIS ... ... ...dd 3.25 1.03 204 1.13 -30.7 MidPenn MPB .60f 1.9 17 37.90 25.10 8 31.95 -3.5 MidConEn MCEP ... ... ...dd 2.53 .92 43 1.36 +15.3 Midatech n MTP ... ... ... 3.27 .79 15 .83 -1.0 Middleby MIDD ... ... 23 142.00 107.53 301 123.79 -8.3 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 7 49.10 +1.9 MdsxWatr MSEX .90 2.4 25 46.74 32.23 76 36.70 -8.0 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 71 31.56 -2.8 MidWOne MOFG .78f 2.3 17 37.94 30.56 164 33.29 -.7 MillerHer MLHR .72 2.3 15 41.85 29.25 830 31.95 -20.2 Mimecast n MIME ... ... ...dd 39.33 20.33 164 35.43 +23.6 MiMedx MDXG ... ... 30 18.25 6.05 1999 6.97 -44.7 Mind CTI MNDO .30e 13.6 11 2.55 2.07 117 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 601 38.90 +27.8 MinervaN NERV ... ... ...dd 11.15 4.80 81 6.25 +3.3 Miragen rs MGEN ... ... ... 15.91 5.01 937 7.01 -32.8 MiratiTher MRTX ... ... ...dd 37.62 2.70 472 30.70 +68.2 Misonix MSON ... ... ...dd 12.00 7.05 1 10.15 +7.4 Mitcham MIND ... ... ...dd 5.12 2.82 32 3.24 +2.2 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 3 23.38 +.5 MitekSys MITK ... ... 20 10.75 6.20 210 7.40 -17.3 MitelNet g MITL ... ... ...dd 9.85 6.21 1005 9.28 +12.8 MobileMini MINI 1.00f 2.3 38 46.10 26.70 251 43.50 +26.1 MobileIron MOBL ... ... ...dd 6.78 3.20 216 4.95 +26.9 ModMed n MMDM ... ... ... 10.24 9.65 0 9.95 +1.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 25 10.62 +1.0 MolecTemp MTEM ... ... ...dd 13.25 .35 62 8.00 -20.2 Moleculin n MBRX ... ... ... 3.75 .71 162 1.80 -3.2 Momenta MNTA ... ... ...dd 19.25 11.85 890 18.15 +30.1 Momo MOMO ... ... ... 46.69 22.49 4351 37.38 +52.7 MonakGp n MKGI ... ... ... 5.07 3.95 6 4.18 -16.0 MonarCas h MCRI ... ... 30 47.92 28.37 49 42.29 -5.6 Mondelez MDLZ .88 2.1 22 47.23 39.19 10980 41.73 -2.5 MoneyGrm MGI ... ... ...dd 17.92 8.49 418 8.62 -34.6 MngDB A n MDB ... ... ... 46.26 24.62 611 43.40 +46.2 MonPwSys MPWR 1.20f 1.0 87 127.61 88.19 299 115.77 +3.0 Monotype TYPE .46f 2.1 53 26.75 15.75 239 22.45 -6.8 Monro MNRO .72 1.3 32 64.15 39.65 266 53.60 -5.9 MonroeCap MRCC 1.40 11.4 9 16.20 12.18 180 12.30 -10.5 MonstrBv s MNST ... ... 41 70.21 44.35 1860 57.21 -9.6 Mornstr MORN 1.00 1.0 25 103.46 68.43 31 95.52 -1.5 MoSys rs MOSY ... ... ...dd 2.70 .55 123 1.19 +7.2 MotifBio n MTFB ... ... ... 13.75 5.88 9.29 -14.0 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 123 21.43 -14.2 MotusGI n MOTS ... ... ... 5.30 3.75 7 4.48 +2.3 MtnPDia g MPVE ... ... ... 4.10 2.40 48 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 42 3.05 -20.8 MudrickC n MUDS ... ... ... 9.62 9.55 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 0 10.22 +2.2 MultiColor LABL .20 .3 18 89.70 61.90 52 66.05 -11.8 MustBio n MBIO ... ... ... 13.35 8.06 49 10.94 -8.8 MutualFst MFSF .72 2.0 19 40.50 30.75 29 36.25 -6.0 MySize n MYSZ ... ... ... 3.58 .57 342 1.40 +116.0 Mylan NV MYL ... ... 9 47.82 29.39 4118 41.17 -2.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5tMyndAn n MYND ... ... ... 5.05 1.26 25 1.19 -65.0 MyoKard n MYOK ... ... ...dd 62.83 10.80 323 48.80 +15.9 MyriadG MYGN ... ... 15 41.57 17.50 579 29.55 -14.0N -:NBT Bcp NBTB 1.00f 2.8 18 40.85 31.28 135 35.48 -3.6 NCS Mltst n NCSM ... ... ... 29.07 13.85 147 15.00 +1.8 NETgear NTGR ... ... 81 71.42 41.50 443 57.20 -2.6 NF EngSv NFEC ... ... ... 3.65 .76 192 1.42 +46.4 NI Hldg n NODK ... ... ... 18.80 14.33 11 16.70 -1.6 NIC Inc EGOV .32 2.4 17 22.40 12.65 654 13.30 -19.9 NICE Ltd NICE .64 .7 40 98.48 66.22 120 93.93 +2.2 NII Hldg n NIHD ... ... ...dd 2.35 .22 1686 2.11 +397.6 NMI Hldg h NMIH ... ... 12 21.92 10.10 695 16.55 -2.6 NN Inc NNBR .28 1.2 14 32.90 22.30 434 24.00 -13.0 NV5 Global NVEE ... ... 23 58.95 35.35 50 55.75 +3.0 NVE Corp NVEC 4.00 4.8 31 94.00 68.50 27 83.11 -3.4 NXP Semi NXPI ... ... 18 125.93 102.70 4968 117.00 -.1 Nabriva n NBRV ... ... ...dd 14.10 4.75 374 5.03 -15.9 NakedBr n NAKD ... ... ... 3.00 1.11 25 1.47 +1.4tNanoDim n NNDM ... ... ... 7.60 1.82 8 1.86 -39.4 NanoString NSTG ... ... ...dd 20.70 5.87 276 7.51 +.5 NanoVib n NAOV ... ... ... 4.90 3.68 88 4.76 +1.7 Nanomtr NANO ... ... 21 32.42 22.08 311 26.90 +7.9 NantHlth n NH ... ... ... 5.70 2.60 95 3.05 NantKwst n NK ... ... ... 8.45 2.71 136 3.89 -13.4sNapco NSSC ... ... 37 11.50 7.40 99 11.70 +33.7 Nasdaq NDAQ 1.76f 2.0 22 87.00 65.98 1436 86.22 +12.2 Natera n NTRA ... ... ...dd 14.76 7.35 170 9.27 +3.1 Nathans s NATH 5.00e ... 47 100.90 52.90 20 73.90 -2.1 NatAmUnv NAUH .18 13.8 ... 2.77 .76 93 1.31 -8.0 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 8 45.05 -.9 NatlBevrg FIZZ 1.50e ... 36 129.82 79.25 318 89.02 -8.6tNatCineM NCMI .68m 13.1 ...cc 12.74 5.12 1698 5.19 -24.3 NatlCmce n NCOM ... ... 23 46.60 35.05 120 43.55 +8.2 NatEnrSv n NESR ... ... ... 9.99 9.39 3 9.93 -.2 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 192 24.31 +23.8 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 14 25.04 -.9 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 10 24.75 -1.2 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 4 24.81 -.9 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 7 24.81 -2.4 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 47 4.57 +38.5 NatInstrm NATI .92f 1.8 62 53.57 31.47 607 50.57 +21.5 NatResh A NRCIA .40 1.4 57 41.99 18.81 63 29.25 -21.6 NatlReshB NRCIB 2.40 4.8 26 58.16 39.00 0 49.83 -11.1 NSecGrp NSEC .20 1.2 9 18.17 11.53 4 16.03 -2.0 NatlVis n EYE ... ... ... 43.80 27.19 221 32.31 -20.4 NatWstnLf NWLI .36 .1 15 368.00 276.00 9 304.88 -7.9 NaturlAlt NAII ... ... 10 12.15 8.60 17 11.00 +6.8 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 113 19.01 +25.1 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 8 11.00 -4.8 NatusMed BABY ... ... 73 43.60 28.00 690 33.65 -11.9 Nav43 JSM 1.50 6.5 ... 25.00 20.21 3 23.21 -2.3 Navient NAVI .64 4.9 7 16.97 11.48 2962 13.12 -1.5 NavgGp s NAVG .28f .5 22 60.35 45.80 100 57.65 +18.4 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 0 10.12 +1.0 NektarTh NKTR ... ... ...dd 111.36 17.33 1782 106.26 +77.9tNemaura n NMRD ... ... ... 6.80 4.77 33 4.55 -20.9sNeogen s NEOG ... ... 60 67.46 44.63 266 66.99 +8.6 NeoGenom NEO ... ... ...cc 11.63 7.08 554 8.16 -7.9 Neonode NEON ... ... ...dd 1.80 .37 135 .42 -43.3 NeosTher n NEOS ... ... ...dd 13.15 6.30 518 8.30 -18.6tNeovasc g NVCN ... ... ...dd 1.89 .10 235044 .06 -89.8 NeptuneT g NEPT ... ... 6 3.59 .70 289 2.81 +19.1 Net1UEPS UEPS ... ... 7 13.20 8.87 346 9.46 -20.4 NetElem rs NETE ... ... ... 33.51 2.56 177 6.96 -37.5 NetApp NTAP .80 1.3 26 65.58 37.43 3690 61.69 +11.5 NetEase NTES 2.93e 1.0 9 377.64 253.20 1300 280.39 -18.7 Netix s NFLX ... ... ...cc 333.98 138.66 19114 295.35 +53.9tNetlist h NLST ... ... ...dd 1.40 .23 1858 .23 -25.0 NtScout NTCT ... ... 23 38.48 25.33 827 26.35 -13.5 NetSolTch NTWK ... ... ...dd 5.60 3.09 16 4.60 -2.3 Neuralst rs CUR ... ... ... 6.60 .88 47 1.65 -4.1 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 46 1.41 -18.4 Neurcrine NBIX ... ... ...dd 92.98 39.21 720 82.93 +6.9 Neurotrpe n NTRP ... ... ... 21.40 3.40 32 8.14 +15.6 NewAgeB n NBEV ... ... ... 7.20 1.80 402 2.42 +11.5 NewLink NLNK ... ... ...dd 25.17 5.90 693 7.25 -10.6 NYMtgTr NYMT .80 13.5 9 6.69 5.35 1962 5.93 -3.9 NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 7 23.41 -7.5 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 10 23.62 -3.6 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 6 23.46 -5.0 NewatrTc n NEWA ... ... ... 21.50 7.60 286 20.70 +120.4 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1931 15.80 -2.5 NewsCpB NWS .20 1.2 ... 17.70 12.60 497 16.10 -3.0 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 150 18.07 -2.3 Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 25.47 -3.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 13 25.45 +1.4 Nexeo Sol NXEO ... ... ... 10.97 6.74 664 10.70 +17.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.05 +14.9 NexstarM NXST 1.50f 2.3 7 82.95 55.95 376 66.50 -15.0 NextDec n NEXT ... ... ... 20.00 3.95 183 4.94 -40.6 NichFncl h NICK ... ... 22 11.24 7.59 1 9.07 +3.1 NicoletBc n NCBS ... ... ... 61.98 45.00 47 55.07 +.6 NightstTh n NITE ... ... ... 24.94 10.05 4 14.31 +9.1 Noodles NDLS ... ... ...dd 8.20 3.35 102 7.55 +43.8 Nordson NDSN 1.20 .9 25 151.84 107.16 176 136.34 -6.9 NorSys NSYS ... ... 75 6.24 2.87 4 3.01 -22.0 NorestB NBN .04 .2 17 29.95 14.80 17 20.50 -11.4 NthnTech NTIC .10e .4 24 27.00 14.95 2 22.70 -8.3 NorTrst NTRS 1.68 1.6 22 110.81 83.17 925 103.13 +3.2 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 22 26.75 +1.9 NorthdBc NFBK .40 2.6 21 19.08 15.27 208 15.61 -8.6 Nthrim NRIM .96f 2.8 15 38.15 26.31 14 34.55 +2.1 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 483 16.56 -1.0 NwstPipe NWPX ... ... ...dd 21.36 12.41 44 17.30 -9.6 NorwdFn s NWFL .88 2.9 23 35.72 24.33 4 30.09 -8.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 502 2.16 -10.0 NovaMeas NVMI ... ... 16 31.88 17.09 84 27.13 +4.7 Novan n NOVN ... ... ... 7.85 2.82 134 2.93 -30.6 Novanta NOVT ... ... ... 60.30 25.95 177 52.15 +4.3 Novavax NVAX ... ... ...dd 2.75 .73 8315 2.10 +69.4 Novelion rs NVLN ... ... ...dd 11.00 3.08 103 3.50 +12.2 NovoCure n NVCR ... ... ...dd 24.15 6.75 955 21.80 +7.9 NovumeS n NVMM ... ... ... 4.75 3.13 3.40 -24.8 NovusTher rs NVUS ... ... ...dd 8.01 3.12 13 5.04 +24.1 NuCana n NCNA ... ... ... 29.75 9.32 150 18.92 +87.1 NuVasive NUVA ... ... 34 81.68 44.62 594 52.21 -10.7 NuanceCm NUAN ... ... ...cc 19.93 14.02 2840 15.75 -3.7 Nutanix n NTNX ... ... ... 55.25 14.38 4019 49.11 +39.2 NutriSyst NTRI 1.00f 3.7 14 67.95 26.85 897 26.95 -48.8 Nuvectra NVTR ... ... ... 15.00 6.31 156 13.02 +67.8 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 125 24.66 +1.9 Nvidia NVDA .60 .3 56 254.50 95.49 22807 231.59 +19.7 NxStageMd NXTM ... ... ...dd 30.80 20.45 363 24.86 +2.6 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 208 1.99 -43.1 NymoxPh NYMX ... ... ...dd 5.10 3.00 175 4.23 +28.2O -:O2Micro OIIM ... ... ... 2.60 1.32 7 1.36 -18.5 OFS Cap OFS 1.36a 12.1 9 15.23 10.74 109 11.22 -5.7 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 47 1.40 +21.7 OP Bancp n OPBK ... ... ... 94 12.45 OReillyAu ORLY ... ... 16 279.23 169.43 714 247.38 +2.8 OSI Sys OSIS ... ... 38 96.64 50.50 131 65.27 +1.4 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 15 22.30 +14.1 OaktrSpL OCSL .34m 8.1 ...dd 5.91 3.90 713 4.21 -13.9 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.01 1 24.96 -1.0 OaktStInco OCSI .56m 7.1 10 9.09 7.03 153 7.89 -6.1 OasmiaPh n OASM .02p ... ... 3.17 .80 1.31 +49.0 ObalonT n OBLN ... ... ...dd 13.18 3.17 36 3.43 -48.1 ObsEva n OBSV ... ... ... 15.81 5.00 4 13.50 +38.3 OceanBio OBCI .05e ... ... 5.71 3.51 6 4.12 -5.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 186 1.07 -2.7 vjOceanR rs ORIG ... ... ... 395.16 20.22 173 25.23 -5.9 OceanFst OCFC .60 2.2 16 29.46 24.02 529 26.75 +1.9 Oclaro OCLR ... ... 12 10.93 5.61 5639 9.56 +41.8 OconeeFed OFED .40 1.4 32 30.49 24.56 2 28.81 +.4 OcularTher OCUL ... ... ...dd 11.79 3.30 258 6.51 +46.3 OdonateT n ODT ... ... ... 32.00 15.15 32 21.18 -15.3 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 108 8.27 +119.4 OfficeDpt ODP .10 4.7 5 6.26 2.02 6815 2.15 -39.3 OhioValB OVBC .84 2.0 27 44.45 28.00 6 41.85 +3.6 OhrPhar h OHRP ... ... ...dd 2.18 .21 313 .22 -88.2 Okta n OKTA ... ... ... 42.89 21.52 2405 39.85 +55.6 OldDomFrt ODFL .52f .4 40 152.50 80.56 533 146.97 +11.7 OldLnBc OLBK .32 1.0 23 33.90 26.01 528 33.00 +12.1 OldNBcp ONB .52 3.1 24 18.88 15.38 689 16.90 -3.2 OldPoint OPOF .44 1.7 20 34.82 24.07 5 26.38 -11.3 OldSecBc OSBC .04 .3 17 15.00 10.10 99 13.90 +1.8 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 2 10.45 +.2 Ollies n OLLI ... ... 52 62.05 32.20 635 60.30 +13.2 OlympStl ZEUS .08 .4 12 25.84 15.83 135 20.51 -4.6 OmegaFlex OFLX .88 1.4 41 76.63 44.55 30 65.10 -8.8 Omeros OMER ... ... ...dd 27.09 8.36 839 11.17 -42.5 Ominto hn OMNT ... ... ... 15.77 2.57 14 2.87 -15.3 Omnicell OMCL ... ... ...dd 55.40 38.00 292 43.40 -10.5 OnSmcnd ON ... ... 13 27.10 13.65 5502 24.46 +16.8 OnTrack OTIV ... ... ... 2.94 .93 163 .99 -27.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 45

OncoMed OMED ... ... ...dd 9.54 1.74 106 3.18 -22.4 Oncobio n ONS ... ... ... 3.01 .78 36 .89 -31.5 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .80 116 .83 -44.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 817 1.88 +15.7 OneGpHosp STKS ... ... ...dd 3.10 1.32 18 2.75 +15.1 OneHorz rs OHGI ... ... ...dd 3.38 .57 260 .85 -39.3 180 DgrCap TURN ... ... ... 2.45 1.18 8 1.86 -5.6tOneStopS n OSS ... ... ...dd 6.25 4.45 24 4.40 -9.8 1800Flowrs FLWS ... ... 20 13.10 7.80 446 11.80 +10.3 OpenText s OTEX .53 1.5 35 40.31 30.88 567 34.80 -2.4 OpesAcq n OPES ... ... ... 9.79 9.68 1 9.69 +.1 OpesAcq un OPESU ... ... ... 10.14 10.01 17 10.06 +.3 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.63 68 1.68 -64.1 Ophthotech OPHT ... ... 1 3.73 2.24 103 2.74 -12.2 OpiantPh n OPNT ... ... ... 51.90 17.01 7 19.18 -16.5 OpkoHlth OPK ... ... ...dd 8.40 2.66 4503 3.17 -35.3 OptiNose n OPTN ... ... 31 25.24 15.01 124 20.02 +5.9 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.20 +3.0 OptCable OCC .08 2.7 ...dd 3.35 2.13 9 3.00 +24.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 1 4.23 -10.0 OpusBank OPB .10e .4 38 30.95 18.50 377 28.00 +2.6 OramedPh ORMP ... ... ... 11.34 5.85 21 6.51 -27.7 OraSure OSUR ... ... 33 23.01 11.88 1036 16.89 -10.4 Orbcomm ORBC ... ... ...dd 11.99 8.91 712 9.37 -8.0 Orbotch ORBK ... ... 26 65.75 30.25 460 62.18 +23.8 Orexign rs OREX ... ... ...dd 4.35 .17 748 .21 -83.8 Organovo ONVO ... ... ...dd 3.20 .93 278 1.03 -23.1 Orgenesis n ORGS ... ... ... 16.80 10.21 11 10.32 -25.5tOriginAg SEED ... ... ...dd 2.35 .77 1611 .77 -9.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 193 .85 -3.4 Oritani ORIT 1.00f 6.5 11 17.75 15.05 190 15.35 -6.4 OrrstownF ORRF .48 2.0 19 26.95 19.05 32 24.15 -4.4 OrthoPed n KIDS ... ... ... 23.00 14.47 52 15.06 -21.5 Orthox OFIX ... ... ...cc 61.00 36.10 136 58.78 +7.5 OspyEn A n OSPR ... ... ... 9.85 9.55 1 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 2 10.10 +1.5 OssenInn rs OSN ... ... 15 8.90 1.50 30 2.38 -17.4 Otelco OTEL ... ... 10 17.75 6.50 7 14.90 +11.6 Otonomy OTIC ... ... ...dd 21.15 2.80 324 4.20 -24.3 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 1 13.72 -5.0 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 98 43.35 -2.5 OvaScience OVAS ... ... ...dd 2.05 .79 1506 .81 -42.1 Overstk OSTK ... ... ...dd 89.80 13.75 3089 36.25 -43.3 Ovid Th n OVID ... ... ...dd 15.93 5.28 186 7.07 -28.4 Oxbridge OXBR .48 21.3 4 6.70 1.85 0 2.25 +4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 76 12.45 -10.9 OxfordLn OXLC 1.62 16.0 ... 11.27 9.11 174 10.13 +.8 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.36 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 4 25.50 +1.2 OxfSqCap OXSQ .80 13.1 5 7.56 5.15 229 6.11 +6.4 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.6 ... 8.63 5.60 4 7.76 -7.4 PAM PTSI ... ... 29 43.20 14.50 8 36.35 +5.6 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 1 10.55 -1.9 PC Cnnctn CNXN .34e ... 14 30.48 22.66 336 25.00 -4.6 PC-Tel PCTI .22 3.1 ... 8.48 5.57 22 7.18 -2.6 PCM Inc PCMI ... ... 42 31.20 6.90 154 8.30 -16.2 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 39 20.98 +10.1 PDC Engy PDCE ... ... ...dd 65.99 36.74 1191 49.03 -4.9 PDF Sol PDFS ... ... 29 23.93 11.07 136 11.66 -25.7 PDL Bio PDLI .20 6.8 4 3.55 1.98 1521 2.94 +7.3 PDL Cmt n PDLB ... ... ... 16.95 14.48 3 14.65 -3.5 PHI vtg PHII ... ... ...dd 13.24 9.01 1 10.18 -13.0 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 14 10.24 -11.5 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 113 11.45 -10.5 PLX Phr rs PLXP ... ... ... 11.20 3.20 25 3.35 -51.4 PRA Grp PRAA ... ... 31 40.55 25.72 260 38.00 +14.5 PRA Hlth PRAH ... ... 59 95.90 60.94 478 82.96 -8.9 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 104 9.45 +33.1 PTC Inc PTC ... ... ...cc 81.72 50.68 1132 78.01 +28.4 PTC Thera PTCT ... ... ...dd 33.22 8.30 3543 27.06 +62.2 PacWstBc PACW 2.00 4.0 17 54.86 43.08 844 49.53 -1.7 Paccar PCAR 1.00 1.5 14 79.69 61.93 2906 66.17 -6.9tPacBiosci PACB ... ... ...dd 5.70 2.16 1826 2.05 -22.3 PacEthanol PEIX ... ... ...dd 7.50 2.75 576 3.00 -34.1 PacMerc PMBC ... ... 27 9.90 6.85 17 9.55 +9.1 PacPreBc PPBI ... ... 26 46.05 32.05 473 40.20 +.5 PaciraPhm PCRX ... ... ...dd 52.48 27.80 790 31.15 -31.8 PainThr rs PTIE ... ... ...dd 12.80 3.10 112 7.09 +77.3 PanASlv PAAS .14f .9 20 19.56 13.99 967 16.15 +3.8 PangaeaL PANL ... ... 1 8.40 2.13 75 2.65 -28.0 PapaJohns PZZA .90 1.6 21 85.20 54.00 852 57.30 +2.1 PapaMurph FRSH ... ... ...dd 6.80 3.50 39 4.86 -9.7 ParatekPh PRTK ... ... ...dd 29.00 11.85 427 13.00 -27.4 ParkCity PCYG ... ... 42 15.00 8.10 41 8.75 -8.4 ParkOh PKOH .50 1.3 17 47.90 34.33 32 38.85 -15.5 ParkeBcp PKBK .48 2.3 13 23.00 11.00 18 20.80 +1.2tParkrVs rs PRKR ... ... ...dd 2.72 .78 183 .80 -24.5tPrtnrCm PTNR ... ... 20 6.60 4.60 0 4.59 -25.4 PathfdBcp PBHC .23f 1.5 22 16.64 14.20 0 15.45 +.3 PatrkInd s PATK ... ... 24 72.35 40.07 278 61.85 -10.9 PatrNBc rs PNBK .04 .2 30 21.00 14.60 1 19.40 +8.7 PatriotTr n PATI ... ... 13 23.56 16.72 19.00 +9.3 PatternEn PEGI 1.68 9.7 ...cc 26.56 16.58 952 17.29 -19.5 Patterson PDCO 1.04 4.7 12 48.30 21.36 2604 22.23 -38.5 PattUTI PTEN .08 .5 ...dd 25.75 14.83 4552 17.51 -23.9 Pavmed n PAVM ... ... ...dd 9.31 1.35 138 1.64 -28.2 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 3105 61.59 -9.5 Paylocity PCTY ... ... ...cc 57.16 34.75 264 51.23 +8.6 PayData rs PYDS ... ... ...dd 4.10 1.17 84 1.81 -28.5 PayPal n PYPL ... ... 52 86.32 42.06 11048 75.87 +3.1 pdvWirelss PDVW ... ... ...dd 39.75 20.23 29 29.85 -7.0 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 6 4.85 -10.2 PeapkGl PGC .20 .6 19 38.00 28.59 61 33.39 -4.7 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 582 60.65 +28.6 PnnNtGm PENN ... ... 49 33.30 17.36 1213 26.26 -16.2 PennVa n PVAC ... ... ... 50.00 31.00 95 35.04 -10.4 PennantPk PNNT .72 10.8 8 8.20 6.29 799 6.68 -3.3 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 222 13.09 -4.6 PennsWd PWOD 1.88 4.4 17 50.00 38.12 7 42.31 -9.2 PensarAc n WRLS ... ... ... 10.17 7.75 13 9.72 +.5 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 1 .50 PensarA un WRLSU ... ... ... 11.48 10.02 10.43 +1.1 PeopUtdF PBCT .69 3.7 21 20.26 15.97 3224 18.66 -.2 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 10 26.14 -7.7 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 169 35.45 +8.7 PeopBNC PEBK .52f 1.7 18 36.12 19.65 8 30.72 +.1 PeopFSvc PFIS 1.28 2.8 17 51.56 39.00 6 45.65 -2.0 PeopUtah n PUB .36 1.1 29 33.90 24.63 57 32.30 +6.6 PepsiCo PEP 3.22 3.0 22 122.51 105.94 3828 109.15 -9.0 Percptr PRCP .15 1.7 51 10.81 6.80 4 8.75 -9.8 Percient PRFT ... ... 44 24.30 16.20 355 22.92 +20.2 Performnt PFMT ... ... ...dd 3.52 1.52 14 3.00 +81.8 PerionNwk PERI ... ... ... 2.06 .77 67 .80 -22.3 PermaFix PESI ... ... ... 4.30 2.95 17 4.15 +13.7 PermaPip PPIH ... ... ...dd 9.40 7.30 11 9.10 +1.1 PernixT rs PTX ... ... ...dd 7.15 2.00 91 2.39 -.4 PerryEllis PERY ... ... 7 27.30 16.35 70 25.80 +3.0 PershGld rs PGLC ... ... ... 3.31 1.91 778 2.05 -14.6 PetIQ n PETQ ... ... ... 28.23 17.03 626 26.60 +21.8 PetMed PETS 1.00f 2.4 28 57.80 19.91 478 41.75 -8.2sPFSweb PFSW ... ... ...dd 9.03 5.83 40 8.74 +17.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 112 39.70 +18.5 PhotrIn PLAB ... ... 49 11.75 7.20 554 8.25 -3.2 PierisPhm PIRS ... ... ... 9.75 2.26 555 6.82 -9.7 PilgrimsP PPC ... ... 11 38.39 20.28 2295 24.61 -20.8 PingtanM PME .04 1.3 19 5.08 1.99 73 3.00 -1.6 PinnclEnt PNK ... ... ... 33.59 18.30 655 30.15 -7.9 PinnaclFn PNFP .56 .9 19 70.30 58.40 649 64.20 -3.2tPioneerPw PPSI ... ... 15 7.95 5.75 271 6.60 -13.3 Pixelwrks PXLW ... ... ... 7.05 3.71 485 3.87 -38.9 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 19 10.15 +1.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 152 10.22 -5.3 Plexus PLXS ... ... 18 66.78 49.06 266 59.73 -1.6 PlugPowr h PLUG ... ... ...dd 3.21 1.25 4789 1.89 -19.9 PlumasBc PLBC .28 1.1 14 25.75 17.50 4 24.90 +7.3 PluristemT PSTI ... ... 11 2.12 1.06 989 1.37 -.7 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.37 -7.8 PointrTel h PNTR ... ... 20 19.65 8.50 33 14.55 -21.8 PointsInt g PCOM ... ... 42 12.49 7.08 61 9.77 -5.1 PolarPwr n POLA ... ... ... 9.25 4.01 5 4.99 -.4 Polarity rs COOL ... ... ... 32.63 8.31 210 18.13 -21.9 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 213 146.22 +12.8 PopeRes POPE 2.80 4.0 32 79.50 66.60 2 70.30 +.8 Popular BPOP 1.00 2.4 21 46.83 32.04 486 41.62 +17.3 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 5 24.24 -.2 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 2 22.51 -.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 1 13.70 -4.3 PortolaPh PTLA ... ... ...dd 67.10 30.10 812 32.66 -32.9 Potbelly PBPB ... ... ...dd 14.28 10.50 485 12.05 -2.0 PotltchDel PCH 1.60 3.1 28 56.35 43.15 812 52.05 +4.3 PowellInds POWL 1.04 3.9 ...cc 38.73 22.80 275 26.84 -6.3 PwrInteg POWI .64f .9 37 86.60 60.55 276 68.35 -7.1 PS VarRate VRIG .57 2.3 ... 25.35 25.06 56 25.11 -.4 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.95 +3.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 913 17.77 +1.8 PwSGDrChi PGJ .20e .4 ...q 50.87 33.36 46 46.15 +2.9 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 24 25.38 -4.0 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 96 17.02 -4.4 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 291 15.75 -4.8 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 4 106.90 +4.2 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 8 26.27 -5.6 PwSWtr PHO .18e .6 ...q 31.82 25.33 29 30.47 +.7 PSNasIntnt PNQI ... ... ...q 141.10 92.12 33 127.82 +10.5 PSMoment PDP .11e .2 ...q 55.77 44.12 109 52.67 +2.0 PSBuybk PKW .52e .9 ...q 63.49 50.63 38 56.93 -3.5 PSh Tech PTF .26e .5 ...q 60.98 42.97 2 57.26 +8.7 PSh Hlthcr PTH ... ... ...q 83.20 51.56 4 76.17 +5.7 PSh Inds PRN .19e .3 ...q 64.86 49.92 13 59.95 -1.6 PSh Fincl PFI .14e .4 ...q 37.29 29.40 3 35.06 -.1 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 4 37.90 -4.0 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 12 67.11 +3.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 49.08 -2.4 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 66.32 -6.1 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.23 20 128.92 -.7 PSDvMom PIZ .26e .9 ...q 29.70 23.13 10 27.88 +.9 PSEmMom PIE .12e .6 ...q 22.22 16.12 85 21.50 +4.6 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 11 25.25 -6.1 PS Rs1KLB USLB ... ... ...q 32.32 28.13 7 30.76 -1.4 PS IntlLB IDLB ... ... ...q 32.01 25.98 5 30.38 +.8 PS DWAtac DWTR ... ... ...q 30.31 23.54 4 28.62 +1.3 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 3 59.70 -2.4 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 4 24.52 -1.4 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 46 69.97 -6.4 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 46 37.45 -.3 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 0 26.82 -2.0 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 21 13.84 -10.1 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 9 56.70 +1.3 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 13 49.55 +1.7 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 182 54.98 -.1 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 8 62.02 +4.4 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 52 22.70 -3.9 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 6 53.61 -1.6 PSKbwReit KBWY 2.58 8.3 ...q 39.30 29.75 68 31.20 -11.9 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 3 50.09 -5.2 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 50.87 -2.8 PS SC Info PSCT .08e .1 ...q 83.13 69.15 10 77.60 +1.5 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.28 -7.0 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 4 64.52 PS SC HCre PSCH ... ... ...q 116.37 77.45 50 111.40 +13.1 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 24 31.87 -2.8 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.40 4 25.69 -1.4 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 68620 160.13 +2.8 PranBio rs PRAN ... ... ... 4.58 1.90 36 2.13 -31.7 Precipio n PRPO ... ... ... 28.16 .46 1170 .54 -55.3 PrecTh rs AIPT ... ... ...dd 2.59 .83 1353 1.10 +8.9 PfdBkLA PFBC .88 1.4 20 67.65 46.88 95 64.20 +9.2 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 8 65.09 -8.4 PremFin PFBI .60 3.2 13 22.92 16.78 34 18.61 -7.3 Premier PINC ... ... ...dd 36.50 27.16 217 31.31 +7.3 Presbia n LENS ... ... ... 7.14 1.86 11 2.54 -32.8 Presidio n PSDO ... ... ... 19.74 12.75 421 15.64 -18.4 PriceTR TROW 2.28 2.1 20 120.07 66.70 1255 107.97 +2.9 PrSmrt PSMT .70 .8 29 94.00 77.50 146 83.55 -3.0 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 115 11.71 -6.8 Primoris PRIM .24 1.0 18 30.00 21.84 764 24.98 -8.1 PrinPrice PSET .16e ... ... 34.46 27.39 0 32.74 +1.7 PrinShHld PY .33e ... ... 34.81 27.98 0 32.00 -1.9 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 32.60 +3.7 PrinMill ef GENY .06e ... ... 38.17 26.37 3 35.37 +1.9 Prin US SC PSC ... ... ... 33.19 27.61 31.37 -1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 2530 60.91 -13.7 ProDex PDEX ... ... 29 8.00 4.30 7 6.85 +.7 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 6 2.96 +36.4 ProQRTher PRQR ... ... ...dd 6.90 2.75 8 3.08 -4.7 PrUltBio s BIB ... ... ...q 69.62 44.62 149 55.06 -1.8 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 8200 143.92 +3.7 ProDvrs h rs IPDN ... ... ... 11.23 2.45 33 2.81 -31.3 ProrEng PFIE ... ... 1 3.00 1.11 67 2.73 +42.2 PrognicsPh PGNX ... ... ...dd 11.20 4.60 991 7.46 +25.4 ProgrsSoft PRGS .56 1.5 34 53.60 27.47 1079 38.45 -9.7 Proofpoint PFPT ... ... ...dd 123.87 70.30 546 113.65 +28.0 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 24896 18.33 -14.8 ProS Ris n EQRR ... ... ... 50.68 38.13 3 46.46 -.5 PrUlNBio rs UBIO ... ... ... 46.35 24.43 69 31.83 -5.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 52 10.46 -8.2 ProUShBio BIS ... ... ...q 29.66 17.52 55 21.14 -4.1 ProspctCap PSEC .72 11.0 8 9.45 5.51 1485 6.55 -2.8 ProtagTh n PTGX ... ... ...dd 23.97 7.85 302 8.59 -58.7 ProteonTh PRTO ... ... ...dd 2.85 1.10 33 2.50 +31.6 Proteos n PTI ... ... ... 13.16 1.41 1047 4.75 -18.5 Prothena PRTA ... ... ...dd 70.00 27.19 602 36.71 -2.1 ProvidSv PRSC ... ... 23 74.49 42.76 129 69.14 +16.5 ProvidBc n PVBC ... ... ... 27.38 19.55 5 26.55 +.4 ProvFnH PROV .56 3.1 21 20.35 17.62 13 18.09 -1.7 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 12 18.14 +3.1 pSivida PSDV ... ... ...dd 2.45 .93 1182 1.22 +13.0 PsychmCp PMD .60 2.8 24 27.99 15.99 21 21.36 +3.9tPulmatrix PULM ... ... ...dd 3.75 .71 5900 .51 -63.9 PulseBio n PLSE ... ... ...dd 39.50 9.81 90 13.53 -42.7 PumaBiotc PBYI ... ... ...dd 136.90 28.35 382 68.05 -31.2 PureCycle PCYO ... ... ...dd 9.60 5.25 64 9.45 +13.2tPurplInv n PRPL ... ... ... 13.90 8.22 14 8.22 -18.2 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 74 .98 -69.5 QAD Inc B QADB .24 .8 ...dd 36.75 21.58 1 31.30 +1.5 QAD A QADA .29 .7 ...dd 50.35 26.50 74 41.65 +7.2 QCR Hld QCRH .24f .5 18 50.00 39.85 92 44.85 +4.7 QIWI plc QIWI .84e 4.4 19 26.55 13.67 381 19.11 +10.3 Qorvo QRVO ... ... ...dd 86.84 62.68 1542 70.45 +5.8 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 8481 55.41 -13.4 QualitySys QSII .70 5.1 27 17.74 12.24 314 13.65 +.5 Qualstar rs QBAK ... ... ... 13.50 3.89 21 11.30 +34.5 Qualys QLYS ... ... 71 79.40 34.80 264 72.75 +22.6 Quantenn n QTNA ... ... ... 22.50 9.60 158 13.70 +12.3 Quanterx n QTRX ... ... ... 24.81 15.56 62 17.04 -20.6 Quartrhill g QTRH .05 ... 4 2.20 1.26 69 1.45 -21.2 QuestRes rs QRHC ... ... ...dd 3.00 1.03 35 2.21 -3.9 QuickLog h QUIK ... ... ...dd 2.22 1.15 99 1.52 -12.6sQuidel QDEL ... ... ...dd 52.86 21.43 389 51.81 +19.5 QuinStreet QNST ... ... ...cc 14.65 3.36 753 12.77 +52.4 Qumu Cp QUMU ... ... ...dd 3.28 1.42 2 1.76 -25.7 Quotinet QTNT ... ... ... 7.74 2.78 231 4.71 -4.8R -:R1 RCM n RCM ... ... ... 7.99 2.75 633 7.14 +61.9 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 25 26.37 -3.7 RBC Bear ROLL ... ... 41 139.95 90.00 98 124.20 -1.7 RCI Hosp RICK .12 .4 11 33.78 16.15 36 28.39 +1.5 RCM RCMT 1.00e ... 34 7.50 4.60 31 5.77 -7.7 RF Inds RFIL .08 1.7 ...dd 5.50 1.40 89 4.60 +70.4 RGC Res s RGCO .62 2.4 30 31.99 20.10 42 25.40 -6.2 RLJ Ent rs RLJE ... ... ... 5.24 2.25 4 4.47 +21.5 RMG Net rs RMGN ... ... ... 3.60 .75 44 1.42 +73.2 RMR Gp h RMR 1.00 1.4 41 73.05 42.36 55 69.95 +18.0 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.9 5 15.15 9.74 674 10.69 -20.5 RTI Surg RTIX ... ... ...dd 6.00 3.70 173 4.60 +12.2 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 93 3.22 -42.1tRaPhrm n RARX ... ... ...dd 27.84 5.23 182 5.31 -37.5sRadNet RDNT ... ... 51 14.15 5.40 528 14.40 +42.6 RadaElc rs RADA ... ... ...dd 3.86 1.00 260 2.36 -23.4 Radcom RDCM ... ... 68 22.45 17.00 10 18.35 -7.6 RadiSys RSYS ... ... ...dd 4.39 .62 529 .64 -36.2 RadiusHlth RDUS ... ... ...dd 49.16 24.66 1057 35.94 +13.1 Radware RDWR ... ... ...dd 21.90 15.13 118 21.35 +10.1 RamacoRs n METC ... ... ... 11.07 3.81 80 7.19 +4.5 Rambus RMBS ... ... ...cc 15.50 11.30 661 13.43 -5.6 RandCap RAND ... ... 19 3.50 2.54 3 2.69 -10.9 Randgold GOLD 1.00f 1.2 27 108.29 79.17 327 83.24 -15.8 RandBcp n RNDB ... ... ... 16.49 13.36 2 16.24 +5.7 Rapid7 n RPD ... ... ...dd 28.19 13.42 414 25.57 +37.0 RaveRest RAVE ... ... ...dd 2.33 1.20 18 1.23 -15.9 RavenInds RAVN .52 1.5 34 40.85 26.35 195 35.05 +2.0 ReShape rs RSLS ... ... ... 6.48 1.23 111 1.45 -2.0 ReadIntlA RDI ... ... 13 17.50 14.37 43 16.65 -.3 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 252 .98 -33.8 RealNetwk RNWK ... ... ...dd 5.00 2.63 143 3.06 -10.5 Rl NxtEc n BLCN ... ... ... 25.05 21.76 22 22.59 -6.8 RealPage RP ... ... 67 54.95 32.30 640 51.50 +16.3tReataPh n RETA ... ... ...dd 40.88 19.48 212 20.51 -27.6 ReconTech RCON ... ... ...dd 5.36 .64 98 1.18 -9.2 RecroPhm REPH ... ... ... 12.23 5.81 129 11.01 +19.0 RedRobin RRGB ... ... 25 74.11 45.70 100 58.00 +2.8 RedRkRs n RRR .40 1.4 ... 35.77 21.07 1472 29.28 -13.2tRedViolt n RDVT ... ... ... 46.40 5.23 92 6.10 -86.9 Redn n RDFN ... ... ... 33.49 19.18 788 22.83 -27.1 RedhillBio RDHL ... ... ... 11.25 4.30 45 5.15 +.2 Regenrn REGN ... ... 31 543.55 313.53 1030 344.36 -8.4 RegnxBio n RGNX ... ... ...dd 42.00 16.30 159 29.85 -10.2tRegulusTh RGLS ... ... ...dd 1.95 .72 927 .72 -31.0 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 29 21.45 +3.9 ReliantBcp RBNC .32f 1.4 23 27.49 21.06 13 22.79 -11.1 Reliv In rs RELV ... ... ...dd 13.77 3.72 14 4.76 -.2 RemarkHld MARK ... ... ...dd 15.10 1.93 2304 5.68 -41.6 Renasant RNST .76 1.8 19 45.32 37.68 341 42.56 +4.1 RenewEn REGI ... ... ...dd 13.55 9.50 731 12.80 +8.5 RenminTi rs ABAC ... ... ... 4.76 1.60 19 2.28 -22.7 RentACt RCII .32 3.7 15 13.89 7.22 1247 8.63 -22.3 Replgn RGEN ... ... 51 46.81 29.56 325 36.18 -.3 RepBncp RBCAA .97f 2.5 16 44.04 31.97 48 38.30 +.7 RepFBcp FRBK ... ... 62 9.90 7.65 403 8.70 +3.0tresTORbi n TORC ... ... ... 21.10 10.16 104 9.58 -43.2 RschFrnt REFR ... ... ...dd 1.55 .85 83 .98 -6.3tResonant RESN ... ... ... 8.55 3.26 250 3.19 -57.3 ResConn RECN .48 3.0 28 17.10 12.05 330 16.20 +4.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 228 6.23 +35.4 RetailOpp ROIC .78f 4.4 52 22.06 16.21 1632 17.67 -11.4 RetoEco n RETO ... ... ... 12.75 5.94 26 8.70 +23.4 Retrophin RTRX ... ... ...dd 26.44 15.55 176 22.36 +6.1 RevanceTh RVNC ... ... ...dd 37.45 18.43 353 30.80 -13.8tRevenHo n RVEN ... ... ... 6.75 2.72 39 2.91 -37.2 RevolutL rs RVLT ... ... ... 9.17 2.95 158 3.43 +4.3 ReWalkRob RWLK ... ... ...dd 3.20 1.05 83 1.10 RexEng rs REXX ... ... ...dd 5.50 .85 71 .91 -34.0 RhythmP n RYTM ... ... ...dd 33.81 19.25 50 19.90 -31.5 RibbnCm n RBBN ... ... ... 8.36 5.01 450 5.10 -34.0 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 73 1.57 +6.3 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 8 7.95 +18.0 RigelPh RIGL ... ... ...dd 4.71 2.14 2358 3.54 -8.8 RigNet RNET ... ... ...dd 22.91 12.95 36 13.60 -9.0 RiminiSt n RMNI ... ... ... 10.40 .20 17 8.56 +8.2 RiotBlck RIOT 1.00p ... ... 46.20 3.01 512 6.62 -76.7 RiseEdCy n REDU ... ... ... 18.60 9.50 53 15.31 +3.5 RittrPh rs RTTR ... ... ... 20.30 1.83 120 2.72 -17.3 RivrvwBcp RVSB .12f 1.3 22 9.75 6.46 33 9.34 +7.7 RocktPh n RCKT ... ... ... 19.97 3.40 379 18.75 +79.6 RockwllM RMTI ... ... ...dd 8.98 4.84 124 5.21 -10.5 RockyBr RCKY .44 2.1 17 22.00 10.70 36 21.45 +13.5 RkyMChoc RMCF .48 4.0 20 13.23 11.05 2 12.03 +2.1 Roku n ROKU ... ... ...cc 58.80 15.75 6453 31.10 -39.9 Rosehill n ROSE ... ... ... 11.69 5.52 34 5.87 -25.3 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 3.75 .23 3 .41 -26.1 RossStrs s ROST .90f 1.2 22 85.66 52.85 3247 77.98 -2.8 RoyGld RGLD 1.00 1.2 98 94.39 67.10 547 85.87 +4.6 Rubicon rs RBCN ... ... ... 10.45 6.40 2 6.95 -12.9 RmblOn B n RMBL ... ... ... 5.70 3.53 5 4.14 -20.3 RushEntA RUSHA ... ... 27 55.40 30.74 287 42.49 -16.4 RushEntB RUSHB ... ... 32 52.76 28.99 5 40.38 -16.2 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 381 24.45 +12.9 Ryanair RYAAY 1.55e 1.3 ... 127.61 81.51 238 122.85 +17.9S -:S&T Bcp STBA .88 2.2 16 43.17 32.40 190 39.94 +.3 S&WSeed SANW ... ... ... 5.20 2.90 33 3.60 -7.7 SB FinGp SBFG .30 1.6 13 19.58 15.61 5 18.50 +.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 115.40 1144 170.92 +4.6 SEI Inv SEIC .60f .8 30 78.35 49.26 609 74.91 +4.2 SelasLf rs SLS ... ... ... 20.97 3.43 32 3.45 -56.1 SG Blck n SGBX ... ... ... 7.00 3.70 13 4.61 -23.0 SGOCO rs SGOC ... ... ... 2.95 .90 6 1.13 +6.4 SI Fincl SIFI .24f 1.7 15 16.45 13.50 13 14.40 -2.0 SIGA Tc n SIGA ... ... ... 6.17 5.61 27 6.13 +3.7 SLM Cp SLM ... ... 18 13.20 9.65 1785 11.21 -.8 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 64.80 27 69.66 +1.3 SmartGlb n SGH ... ... 13 56.69 11.50 1299 49.84 +47.9 SMTC hg SMTX ... ... ... 2.33 1.10 25 2.27 +20.0 SORL SORL ... ... 4 9.74 2.89 181 6.51 -3.1 SP Plus SP ... ... 21 41.70 28.10 87 35.60 -4.0 SPAR Gp h SGRP ... ... ... 3.75 .87 86 1.40 +13.8 SpdDorWrF DWFI ... ... ... 26.06 24.47 33 25.14 -.5 SPI Eng rs SPI ... ... ... 2.61 .30 241 .57 -10.6 SPS Cmce SPSC ... ... 97 65.29 45.02 178 64.07 +31.9 SS&C Tch s SSNC .28 .5 34 53.99 34.75 1454 53.64 +32.5 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 60 5.32 +51.6 SSR Mng g SSRM ... ... 17 11.49 7.64 771 9.60 +9.2 SVB FnGp SIVB ... ... 24 271.79 159.44 718 240.01 +2.7 SabanCap n SCAC ... ... ... 10.20 9.84 4 9.94 +.3 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 194 10.53 SabraHltc SBRA 1.80e 10.2 15 29.10 15.78 1484 17.65 -6.0 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 16 25.14 -1.1 SabreCorp SABR .56 2.6 25 25.01 17.30 1933 21.45 +4.6 SAExplr rs SAEX ... ... ...dd 6.62 1.18 30 1.35 -38.6 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 43 76.85 -4.4 SageThera SAGE ... ... ...dd 195.97 59.57 394 161.07 -2.2 Saia Inc SAIA ... ... 36 80.25 41.28 225 75.15 +6.2 SalemMda SALM .26 7.2 13 8.25 3.55 186 3.60 -20.0 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 1 45.00 +.8 SanderFm SAFM 1.28 1.1 9 176.43 101.61 580 119.02 -14.2 SndySpr SASR 1.04 2.7 16 45.64 36.41 240 38.76 -.7 Sanlp JBSS 2.00e ... 21 74.69 54.32 33 57.87 -8.5 SangTher SGMO ... ... ...dd 27.50 4.01 2339 19.00 +15.9 Sanmina SANM ... ... 15 42.95 24.60 553 26.15 -20.8 Sano rt GCVRZ ... ... ... .49 .26 2 .42 +11.3tSapiens SPNS .20e 2.3 ...cc 14.30 8.56 56 8.53 -26.0 SareptaTh SRPT ... ... ...dd 84.37 28.14 1112 74.09 +33.2 Savara rs SVRA ... ... ...dd 17.19 4.60 128 9.20 -38.0tscPhrma n SCPH ... ... ...dd 18.17 11.50 101 12.40 +2.6 ScanSource SCSC ... ... 12 45.35 31.40 134 35.55 -.7 Schmitt h SMIT ... ... ...dd 4.47 1.51 2 2.70 -1.5 Schnitzer SCHN .75 2.3 15 38.85 17.50 341 32.35 -3.4 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 136 38.84 -3.2 Schulmn SHLM .82 1.9 32 43.88 25.00 555 43.00 +15.4 SciGames SGMS ... ... ...dd 56.45 20.60 1246 41.60 -18.9 Scynexis SCYX ... ... ...dd 2.94 1.29 306 1.34 -42.2 SeaChange SEAC ... ... ...dd 4.03 2.20 95 2.71 -31.0 SeacstBkg SBCF ... ... 23 28.44 20.58 287 26.47 +5.0 SeagateT STX 2.52 4.3 15 61.19 30.60 4278 58.52 +39.9 SeanrgM rs SHIP ... ... ...dd 1.66 .58 73 .87 -16.1 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 3707 2.67 -25.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 386 3.00 +15.4 SeaSpine n SPNE ... ... ...dd 13.46 7.10 22 10.14 +.2 SeattGen SGEN ... ... ...dd 71.32 45.31 994 52.34 -2.2 SecndSight EYES ... ... ...dd 2.58 .90 145 1.92 +.5 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 89 10.49 +8.6 SecWkA A n SCWX ... ... ...dd 12.99 7.86 422 8.08 -8.9 SecNtl lf SNFCA .23t ... 6 6.86 4.05 4 5.15 +3.0 SelectBc lf SLCT ... ... 23 14.06 10.58 15 13.36 +5.7 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 705 19.48 -22.5 SelectaB n SELB ... ... ... 24.02 7.95 242 10.19 +3.9 SelectvIns SIGI .72 1.2 20 62.40 44.65 234 60.70 +3.4 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 93 3.02 -19.0 Semtech SMTC ... ... 48 41.95 31.30 527 39.05 +14.2 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3tSenecaA SENEA ... ... 10 38.15 27.75 79 27.70 -9.9tSenesTc n SNES ... ... ...dd 8.91 .50 63 .51 -29.2 SenHous SNH 1.56 10.0 10 22.52 14.90 1364 15.66 -18.2 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.48 19 24.94 -1.3 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 9 25.79 -4.0 Senmiao n AIHS ... ... ... 6.25 5.00 100 5.95 +5.3 Senomyx SNMX ... ... ...dd 1.71 .56 58 .89 -31.5 SensusHlt n SRTS ... ... ... 6.25 3.38 0 5.84 +13.2 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.72 -.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 33 9.92 -.5 SeqentialB SQBG ... ... ...dd 4.08 1.36 127 2.09 +17.1tSeresTh n MCRB ... ... ...dd 17.42 7.40 148 7.34 -27.6 SvcSource SREV ... ... ...dd 4.17 2.61 217 3.81 +23.3 ServiFst s SFBS .44f 1.1 23 44.44 32.54 168 40.82 -1.6 SevStars h SSC ... ... ...dd 7.00 1.26 294 2.13 -53.8 SevernBc SVBI .12 1.7 33 8.20 6.70 8 7.20 -.8 SharingE rs SEII ... ... 41 12.40 2.54 170 3.28 -56.7 Sharps SMED ... ... ...dd 5.73 3.74 5 4.54 +11.0sSharpSprg SHSP ... ... ...dd 5.63 3.07 150 6.37 +44.6 ShndTele s SHEN .26f .7 ... 41.80 27.28 200 36.00 +6.5 ShiftPixy n PIXY ... ... ... 11.64 2.00 61 2.85 -1.0 Shiloh SHLO ... ... 29 14.97 6.45 79 8.70 +6.1 Shineco n TYHT ... ... ... 5.29 1.31 29 1.62 -29.6 Shire SHPG 1.05e .7 85 192.15 123.73 1953 149.39 -3.7 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 569 23.80 -11.0 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 67 18.86 +12.9 ShotSpot n SSTI ... ... ... 28.73 9.33 195 26.50 +88.6 Shuttery SFLY ... ... ...cc 86.41 39.76 1138 81.25 +63.3 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.00 36 8.43 -37.6 SiennaBi n SNNA ... ... ... 29.25 13.37 67 18.78 +3.5 Sientra SIEN ... ... ...dd 16.68 7.20 142 9.66 -31.3 SierraBc BSRR .64f 2.4 18 28.87 23.10 40 26.64 +.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 524 2.07 -44.5 SierraWr SWIR ... ... 20 31.95 15.10 309 16.50 -19.3 SifyTech SIFY .02e .9 ... 3.15 .69 72 2.06 +15.1 SigmaDsg SIGM ... ... ...dd 7.00 5.40 416 6.20 -10.8 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 14 1.44 -33.0 Sigmatr SGMA ... ... 11 11.61 4.87 7 5.80 -42.7 SignatBk SBNY ... ... 20 161.92 116.68 394 141.95 +3.4 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 518 27.85 -5.2tSilcLtd SILC 1.00 2.9 17 77.95 33.50 273 34.41 -50.9 SilcnLab SLAB ... ... 82 101.90 66.35 247 89.90 +1.8 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 307 48.12 -9.1 Slcnware SPIL .29e 3.4 24 8.71 7.70 29 8.65 +2.9 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 2 3.75 -11.4 Silvercrest SAMG .56f 3.7 23 16.80 11.85 10 15.20 -5.3 SimmnsFst s SFNC ... ... 18 30.90 24.88 349 28.45 -.4 SimplyGd n SMPL ... ... ... 16.01 10.93 364 13.73 -3.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 45 17.45 10.55 62 14.75 -8.4 Sina SINA ... ... 50 124.60 68.33 1227 104.27 +3.9 Sinclair SBGI .72 2.3 12 41.20 26.70 902 31.30 -17.3 SinoGlobl SINO ... ... ...dd 3.99 1.04 63 1.12 -56.3 Sinovac h SVA ... ... ...dd 8.75 4.60 52 8.61 +9.3 SiriusXM SIRI .04 .7 35 6.62 4.73 18103 6.24 +16.4 SitoMobl rs SITO ... ... ...dd 8.60 2.06 357 4.02 -40.2 SkySolar SKYS ... ... ...dd 2.43 .82 13 1.21 -19.3 SkyWest SKYW .40f .7 17 60.65 30.40 339 54.40 +2.4 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 2208 100.26 +5.6 SleepNmbr SNBR ... ... 25 40.72 23.14 620 35.15 -6.5 SmartFn rs SMBK ... ... 25 26.26 20.10 19 23.56 +8.6 SmartSnd n SND ... ... ... 16.81 4.81 826 5.82 -32.8 SmthM hrs SMSI ... ... ...dd 3.41 .81 89 1.75 -38.4 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 95 3.83 -32.2tSocketM n SCKT ... ... ... 4.59 3.21 138 3.23 -9.8 SodaStrm SODA ... ... 34 96.32 45.60 160 91.83 +30.6 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 676 30.92 -28.7 Sol-Gel n SLGL ... ... ... 12.23 9.83 29 10.30 -3.8 SolarCap SLRC 1.64 8.1 12 22.94 19.70 238 20.31 +.5 SolarSCap SUNS 1.41 8.4 12 18.40 16.10 53 16.80 -5.4 SolarEdg n SEDG ... ... 32 58.20 13.90 623 52.60 +40.1 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 21 1.81 +.7tSolidBio n SLDB ... ... ... 33.74 7.08 314 7.50 -66.8 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 70 1.95 -12.2 SonicCorp SONC .64 2.5 17 30.05 22.11 950 25.23 -8.2 SonicFdry SOFO ... ... ...dd 5.25 2.05 4 2.23 -25.9 SonomaPh SNOA ... ... ...dd 8.25 3.50 33 3.68 -32.5 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 135 2.01 -11.5 SorrentoTh SRNE ... ... 40 10.65 1.50 5688 5.15 +35.5sSotherlyH SOHO .46f 6.6 43 7.02 5.57 178 6.92 +7.3 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.85 1 24.99 -2.5 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 2 25.00 -1.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 13 36.60 -2.6sSoundFin SFBC .48f 1.3 22 36.50 29.55 1 36.75 +8.0 SouthState SSB 1.32 1.5 24 94.50 78.60 144 85.30 -2.1 SthnFstBsh SFST ... ... 22 46.70 31.50 14 44.50 +7.9 SoNatBcVa SONA .32 2.0 45 18.48 15.11 68 15.84 -1.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 184 34.74 +3.1 SparkEn s SPKE .72 6.1 10 23.65 8.60 145 11.85 -4.4 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 13 24.00 -9.8 SparkTh n ONCE ... ... ...dd 91.75 41.06 564 66.59 +29.5 SpartnMot SPAR .10 .6 41 18.35 7.25 548 17.20 +9.2 SprtnNash SPTN .72f 4.2 ...dd 37.83 16.32 339 17.21 -35.5 SpectPh SPPI ... ... ...dd 23.50 5.47 1160 16.09 -15.1 SperoTh n SPRO ... ... ... 15.40 9.66 36 14.25 +21.3 Sphr3D grs ANY ... ... ... 7.25 .88 879 1.00 -59.2 Spherix rs SPEX ... ... ...dd 4.75 .89 127 1.20 -14.3 Splunk SPLK ... ... ...dd 112.66 54.17 2487 98.39 +18.8 SpokHldgs SPOK .50 3.3 33 20.60 13.75 224 14.95 -4.5 SportsWhs SPWH ... ... 8 6.99 3.40 1554 4.08 -38.3 SprBkPh n SBPH ... ... ...dd 18.93 7.95 14 15.38 +14.4 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 86 7.79 -1.6 Sprouts SFM ... ... 24 28.29 17.55 1240 23.47 -3.6 StaarSur STAA ... ... ... 17.60 8.95 99 14.80 -4.5 Staff360 rs STAF ... ... ... 6.60 2.15 144 2.34 -25.7 Stamps.cm STMP ... ... 23 233.13 100.55 275 201.05 +6.9 StarBulk rs SBLK ... ... ...dd 13.40 7.57 215 11.63 +3.3 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 18 25.22 -.4 StarsGp g TSG ... ... ... 29.80 15.85 1274 27.55 +18.2 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 12000 57.89 +.8 StatAutF STFC .40 1.4 ...dd 30.85 22.11 186 28.57 -1.9 StateBkFn STBZ .80f 2.7 21 31.75 24.16 145 30.01 +.6 SteadyM n STDY ... ... ...dd 9.70 2.85 27 3.25 -12.2 StealthGas GASS ... ... 27 4.70 2.90 33 4.03 -7.6 SteelCon STCN ... ... ...dd 2.90 1.46 31 2.12 -14.9 StlDynam STLD .75f 1.7 18 50.70 32.15 2305 44.22 +2.5 SteinMart s SMRT .30 19.7 ...dd 3.09 .48 2515 1.52 +31.0 StellrAcq n STLR ... ... ... 10.49 9.99 7 10.35 +1.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.72 .75 1073 .82 +1.2 StemlineTh STML ... ... ...dd 18.75 7.30 412 15.30 -1.9 Stericycle SRCL ... ... ...cc 88.00 56.64 796 58.53 -13.9 Stericyc pf SRCLP 5.25 11.6 ... 75.95 43.93 4 45.25 -14.6 SterlBcp n SBT .01p ... ... 14.98 12.00 95 13.51 +6.4 SterlCons STRL ... ... 28 18.90 8.54 617 11.46 -29.6 SMadden SHOO .20p ... 20 49.28 35.55 376 43.90 -6.0 Stewrdshp SSFN .12 1.1 15 12.75 7.92 6 11.00 +7.3 StitchFix n SFIX ... ... ...cc 30.07 14.48 479 20.28 -21.5 StockYBc s SYBT .92f 2.6 18 44.50 31.90 46 35.10 -6.9 StoneCastle BANX 1.52 7.0 12 22.75 19.01 12 21.75 +8.0 StrataS rs SSKN ... ... ...dd 5.40 1.06 31 1.17 -4.9 Stratasys SSYS ... ... ...dd 30.88 18.00 1437 20.18 +1.1 Strattec STRT .56 1.5 24 49.20 23.00 3 36.95 -15.2 StratusPrp STRS 1.00e ... 64 32.15 24.35 6 30.20 +1.7 Strayer STRA 1.00 1.0 29 104.85 75.84 82 101.05 +12.8 StreamHlth STRM ... ... ...dd 2.82 .92 59 1.84 +8.9 StrgbrBio n SBBP ... ... ... 9.03 3.50 292 8.85 +22.1 StudentTrn STB .44 5.9 18 7.54 5.58 870 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 3 1.15 -23.3 SumFWV SMMF .52f 2.1 21 28.16 19.74 15 25.01 -5.0 SmtStB s SSBI .48 3.6 19 14.70 11.65 0 13.48 +7.0 SumTher n SMMT ... ... ...dd 16.86 8.80 27 12.90 +16.4 SunHydrl SNHY .36 .7 46 70.83 34.17 180 53.56 -17.2 SundEng n SNDE ... ... ... 10.28 3.61 8 4.76 -19.9 SunesisP rs SNSS ... ... ...dd 7.69 1.82 140 2.72 -26.3 SunOpta STKL ... ... ...dd 10.20 6.27 132 7.10 -8.4 SunPower SPWR ... ... ...dd 11.70 5.90 1496 7.98 -5.3sSunrun n RUN ... ... 8 8.95 4.21 3372 8.93 +51.4 Sunworks n SUNW ... ... ... 2.14 .90 113 .95 -9.5 SuperMicro SMCI ... ... 12 27.90 16.10 490 17.00 -18.8 SuperCom SPCB ... ... ...dd 4.95 2.01 28 2.73 -30.2 SupercdT rs SCON ... ... ...dd 2.47 .88 101 .94 -13.6 SupUnifm s SGC .38 1.4 23 28.85 16.96 22 26.27 -1.6 Supernus SUPN ... ... 43 50.05 29.55 487 45.80 +14.9 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 17 2.76 +14.0 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 373 17.15 +41.7sSurmodic SRDX ... ... ...cc 38.86 21.90 72 38.05 +35.9 SussxB SBBX .24 .8 25 32.85 19.75 14 30.40 +13.2 SykesEnt SYKE ... ... 38 34.49 25.77 136 28.94 -8.0 Symantec SYMC .30 1.2 13 34.20 24.94 5819 25.85 -7.9 Synacor SYNC ... ... ...dd 4.25 1.55 132 1.60 -30.4 Synalloy SYNL .13m .9 ...dd 15.50 10.30 4 14.60 +9.0 Synaptics SYNA ... ... ...dd 64.54 33.73 366 45.73 +14.5 Synchron SNCR ... ... 24 25.73 6.51 705 10.55 +18.0 SyndaxP n SNDX ... ... ...dd 15.43 7.41 213 14.23 +62.4 SyneosH h SYNH ... ... ...dd 61.10 31.10 1344 35.50 -18.6 SynrgyPh SGYP ... ... ...dd 4.86 1.68 3915 1.83 -17.9 Synlogic rs SYBX ... ... ...dd 23.00 8.76 65 9.38 -3.3 Synopsys SNPS ... ... 50 94.80 70.37 1202 83.24 -2.3 Syntel SYNT 15.00e ... 12 27.72 15.82 250 25.53 +11.0 Synthes rs SES ... ... ... 10.24 2.00 7 2.68 -5.6 Sypris SYPR .08 4.9 ...dd 1.90 .86 18 1.63 +18.1 SyrosPhar n SYRS ... ... ... 24.38 6.30 119 12.98 +33.4T -:T-MobileUS TMUS ... ... 24 68.88 54.60 2703 61.04 -3.9tTAT Tch h TATT .34e 3.9 20 12.50 9.00 4 8.70 -17.1 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 332 17.90 -10.7 TCP Cap TCPC 1.44 10.1 10 17.47 13.72 565 14.22 -6.9 TD Ameritr AMTD .84 1.4 36 63.01 36.12 3852 59.23 +15.8 TDH Hld n PETZ ... ... ... 31.75 3.86 44 4.20 -25.5 TESSCO TESS .80 3.5 68 24.85 12.15 17 23.15 +14.9 TFS Fncl TFSL .68 4.6 49 17.27 14.32 162 14.69 -1.7 TG Thera TGTX ... ... ...dd 17.35 7.25 1513 14.20 +73.2 THL Credit TCRD 1.08 13.9 9q 10.25 7.74 136 7.77 -14.1 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 243000.00 1.30 3401 1.84 -26.7 TPI Co n TPIC ... ... ... 26.00 15.26 246 22.45 +9.7 TSR Inc TSRI ... ... 34 11.10 3.80 6.20 +19.2 TTEC Hl TTEC .54f 1.8 29 43.75 28.20 69 30.70 -23.7 TTM Tch TTMI ... ... 21 19.54 12.76 627 15.29 -2.4 Tabula n TRHC ... ... ...cc 41.83 11.59 2738 38.80 +38.3 TactSys n TCMD ... ... ...cc 37.88 16.69 193 31.80 +9.7 Taitron h TAIT .10 6.6 ...dd 2.13 1.13 5 1.52 -9.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 46

TakeTwo TTWO ... ... 60 129.25 57.33 3103 97.78 -10.9 Talend n TLND ... ... ...dd 52.10 27.13 135 48.12 +28.4 TandmD rs TNDM ... ... ...dd 13.00 2.14 2914 4.96 +110.2 TandyLthr TLF ... ... 11 9.05 6.79 24 7.10 -8.4 Tantech n TANH ... ... ... 4.54 1.00 982 2.80 +8.3 Tapimmu n TPIV ... ... ... 4.70 2.60 32 3.38 -13.8 Tarena TEDU .28e 2.5 4 21.70 10.83 218 11.22 -25.2 TaylrDv TAYD ... ... 24 15.14 10.62 2 10.90 -18.8 TechData h TECD ... ... 22 111.10 79.23 514 85.13 -13.1 TechComm TCCO ... ... ...dd 15.40 2.30 13 5.25 -54.1sTechTarg TTGT ... ... ... 19.92 8.75 307 19.88 +42.8 Tecnoglass TGLS .56 5.9 63 11.20 5.50 39 9.45 +28.6 Tecogen TGEN ... ... ... 4.17 2.05 16 2.86 +5.9 Telenav TNAV ... ... ...dd 9.25 4.50 81 5.40 -1.8 Teligent TLGT ... ... ...dd 9.54 2.43 462 3.36 -7.4 Tellurian rs TELL ... ... ...dd 13.74 6.45 1401 7.21 -26.0 TenaxTh rs TENX ... ... ... 15.80 4.41 99 5.47 -44.2 TerrFmP lf TERP 2.13e 19.9 ... 14.20 9.55 310 10.73 -10.3 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 43 29.66 -3.9 Tesaro TSRO ... ... ...dd 168.92 52.20 760 57.14 -31.0tTesla Inc TSLA ... ... ...dd 389.61 252.10 15014 266.13 -14.5 TetraTc TTEK .40 .8 20 53.40 39.00 208 48.95 +1.7 Tetraphase TTPH ... ... ...dd 9.93 2.05 1649 3.07 -51.3 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 14 25.75 +1.9 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 4 25.40 -.6 TxCapBsh TCBI ... ... 22 102.90 69.65 481 89.90 +1.1 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4280 103.89 -.5 TexRdhse TXRH 1.00f 1.7 31 60.43 43.01 558 57.78 +9.7 The9Ltd NCTY ... ... ... 1.68 .45 78 .50 -21.9 TherapMD TXMD ... ... ...dd 8.30 3.50 2413 4.87 -19.4 TherpxBio n TRPX ... ... ... 9.34 4.26 28 5.70 +6.7 TheravBio TBPH ... ... ...dd 43.44 22.90 455 24.25 -13.1sTheStreet TST .10 5.6 3 1.94 .69 921 1.79 +23.4 1347PrpIns PIH ... ... 45 9.00 6.55 6 7.15 -1.4 1347PrIn pf PIHPP ... ... ... 24.72 24.15 1 24.60 +.8 TiGenix n TIG ... ... ... 48.00 15.02 0 43.17 +88.5 TiberAc un TIBRU ... ... ... 10.10 10.00 10.09 +.7 TileShop TTS .20 ... 20 22.40 5.15 810 6.00 -37.5 TillCap n TIL ... ... ... 5.45 3.30 4.06 -8.0 TmbrlndBc TSBK .52f 1.7 16 32.10 20.93 35 30.40 +14.5tTintri n TNTR ... ... ... 7.75 1.82 517 1.71 -66.5 Tiptree TIPT .12 1.9 19 7.60 5.35 15 6.35 +6.7sTitanMach TITN ... ... ...cc 24.19 11.68 1582 23.56 +11.3 TitanPh rs TTNP ... ... ... 3.45 .94 57 1.05 -20.8 TivityHlth TVTY ... ... 26 48.50 27.30 522 39.65 +8.5 Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 873 13.55 -13.1 Tocagen n TOCA ... ... ... 17.95 8.60 63 11.85 +15.6 TonixPh rs TNXP ... ... ...dd 9.40 2.85 30 3.00 -13.0 TopImage TISA ... ... ...dd 1.75 .95 36 .00 -12.4 Torchlght TRCH ... ... ...dd 1.96 .95 76 1.30 -3.0 TowerSemi TSEM ... ... 14 36.69 20.60 376 26.91 -21.0sTownSprts CLUB ... ... ...dd 7.95 3.15 204 7.60 +36.9 TowneBank TOWN .56 2.0 ... 35.30 28.10 283 28.60 -7.0 TraconPh n TCON ... ... ...dd 4.40 2.00 196 2.30 -31.3 TractSupp TSCO 1.08 1.7 19 82.68 49.87 2833 63.02 -15.7 TradDsk A n TTD ... ... ... 67.30 34.79 2356 49.62 +8.5 TrnWEnt TWMC ... ... 3 3.10 1.11 207 1.25 -31.5 TransAct TACT .36 2.8 30 15.80 7.90 27 13.05 -1.5 Transcat TRNS ... ... 26 16.49 11.60 88 15.65 +9.8 TransGlb TGA .20 14.9 ...dd 1.85 1.07 48 1.34 -6.9 TravelCtrs TA ... ... ...dd 6.38 2.95 105 3.60 -12.2 TravCtrs 28 TANNI 2.06 8.4 ... 25.77 18.63 3 24.55 -2.8 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 7 24.40 -3.2 Travelct 30 TANNZ 2.00 8.3 ... 26.49 17.00 3 24.11 -3.5 Travelzoo TZOO ... ... 26 11.25 5.75 26 7.28 +12.8 TrmntMtg n TRMT ... ... ... 17.94 12.55 16 13.14 -10.6 Trevena TRVN ... ... ...dd 3.98 1.34 707 1.64 +2.5 TriCoBsh TCBK .68 1.8 21 43.80 32.82 176 37.22 -1.7 TrilliumTh TRIL ... ... ... 13.30 4.15 35 7.20 -.7 TriMas h TRS ... ... 19 28.85 19.75 151 26.25 -1.9 Trimble TRMB ... ... 52 45.70 30.45 1069 35.88 -11.7 TrinityBio TRIB .88 17.1 6 6.54 4.22 21 5.15 +1.0 TripAdvis TRIP ... ... 87 50.95 29.50 1866 40.89 +18.7 TriStCap TSC ... ... 18 26.30 20.30 92 23.25 +1.1 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 5 25.85 -.2 TriumphBc TBK ... ... 23 44.05 20.50 171 41.20 +30.8 Trivago n TRVG ... ... ... 24.27 6.45 598 6.95 +1.6 Tronc TRNC ... ... 22 24.74 10.80 235 16.42 -6.7 Trovagne h TROV ... ... ...dd 1.63 .24 590 .35 +13.3 TrueCar TRUE ... ... ...dd 21.75 8.88 1386 9.46 -15.5 TruettHrst THST ... ... ...dd 2.40 1.80 10 1.83 -11.6 Trupanion TRUP ... ... ...dd 37.13 13.88 255 29.89 +2.1 TrstNY TRST .26 3.1 18 9.70 7.25 317 8.45 -8.2 Trustmk TRMK .92 3.0 18 35.09 28.16 334 31.16 -2.2 T2 Biosys TTOO ... ... ...dd 7.26 2.50 207 6.49 +57.5 Tucows grs TCX ... ... 43 71.75 48.45 35 56.00 -20.1 TuesMrn TUES ... ... ...dd 4.05 1.60 151 3.95 +43.6tTuniu TOUR ... ... ...dd 9.88 5.82 257 6.02 -21.5 TurtleBch HEAR ... ... ...dd .99 .41 860 .60 +32.5 21stCFoxA FOXA .36 1.0 17 39.13 24.81 12494 36.69 +6.3 21stCFoxB FOX .36 1.0 15 38.56 24.30 5446 36.37 +6.6 21Vianet VNET ... ... 21 9.59 4.17 130 6.93 -13.2 TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 138 21.74 -18.2 TwoRvrBc TRCB .18 1.0 24 20.75 15.71 8 18.05 -.4 2U TWOU ... ... ...dd 91.00 36.30 935 84.03 +30.3 TymeTch n TYME ... ... ...dd 9.50 2.05 171 2.23 -65.0U -:US AutoPts PRTS ... ... 3 4.13 1.84 53 2.05 -18.7 US Concrte USCR ... ... 85 86.35 58.60 488 60.40 -27.8 US Gld rs USAU .21e ... ... 6.00 1.05 471 1.28 -21.5 UFP Tch UFPT ... ... 24 31.50 24.05 16 29.50 +6.1 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 194 72.39 +.7 USEcology ECOL .72 1.4 39 59.70 44.50 66 53.30 +4.5 USGlobInv GROW .03 1.2 ... 7.49 1.25 74 2.53 -35.1 USA Tc pf USATP ... ... ... 28.26 21.11 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 647 9.00 -7.7 USA Trk USAK ... ... ...dd 27.94 5.73 75 25.49 +40.6 UTStarcm UTSI ... ... 29 6.51 1.80 44 4.92 -12.6 Ubiquiti UBNT .17 .2 22 82.30 45.71 746 68.80 -3.1 UltaBeauty ULTA ... ... 28 314.86 187.96 1171 204.27 -8.7 UltimSoft ULTI ... ... ...cc 257.93 181.59 254 243.70 +11.7 UltraClean UCTT ... ... 9 34.59 14.93 1333 19.25 -16.6 UltPetro n UPL ... ... ... 12.39 3.43 1943 4.17 -54.0 Ultragenyx RARE ... ... ...dd 71.99 41.67 284 50.99 +9.9 Ultralife ULBI ... ... 28 10.25 5.25 77 10.00 +52.7 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1475 21.41 +2.9 UniQure QURE ... ... ... 27.19 4.72 180 23.50 +20.0 UnicoA UNAM ... ... ...dd 11.30 7.70 3 7.95 -7.0 UnionBkVA UBSH .84 2.3 20 39.80 29.50 360 36.71 +1.5 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 8 50.80 -4.1 UnBnOH UBCP .52f 4.0 18 14.00 11.33 5 12.95 -2.3 UtdBOH UBOH .48 2.2 12 23.50 20.18 1 22.00 -.9 UBSI UBSI 1.36 3.9 23 42.85 31.70 418 35.25 +1.4sUtdCmtyBc UCBA .40f 1.6 ... 25.65 17.60 17 25.20 +22.6 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 400 31.65 +12.5 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 95 9.86 +8.0 UtdFnBcp UBNK .48 3.0 14 19.35 15.47 209 16.20 -8.2 UtdFire UFCS 1.12 2.3 83 49.74 38.95 179 47.86 +5.0 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 98 19.14 +11.0 UtdNtrlF UNFI ... ... 14 52.69 29.53 524 42.94 -12.8 USecBcCA UBFO .36 3.3 23 11.65 6.81 11 10.75 -2.3 US Engy rs USEG ... ... ...dd 1.96 .60 28 1.23 -18.1 USLime USLM .54 .7 21 101.40 70.56 5 73.18 -5.1 UtdTherap UTHR ... ... 8 152.55 106.30 369 112.36 -24.1 UtdGrdian UG 1.42e 8.0 27 21.33 13.75 1 17.78 -3.9 UnitGrp UNIT 2.40 14.8 63 27.78 13.81 1381 16.25 -8.7 UnityBcp UNTY .24 1.1 17 22.95 15.35 7 22.00 +11.4 UnivDisp OLED .24f .2 58 209.00 80.20 1172 101.00 -41.5 UnvElc UEIC ... ... 35 72.50 41.95 51 52.05 +10.2 UnivFor s UFPI .62e 1.9 18 39.58 25.93 188 32.45 -13.7 UnvLogist ULH .28 1.3 16 25.65 11.65 20 21.15 -10.9 UnvStainls USAP ... ... ...dd 31.20 14.80 73 27.50 +28.4 UnivstPa UVSP .80 2.9 16 32.35 25.65 96 27.70 -1.2 UnumTh n UMRX ... ... ... 1377 11.11 UplandSoft UPLD ... ... ...dd 31.70 14.53 272 28.79 +32.9 UrbanOne UONE ... ... ...dd 3.50 1.25 0 2.00 +8.1 UrbanOnD UONEK ... ... ... 3.50 1.35 1 2.05 +17.1 UrbanOut URBN ... ... 22 38.28 16.19 1939 36.96 +5.4 UrogenP n URGN ... ... ... 58.66 13.01 131 49.69 +33.5sUtahMed UTMD 1.08 1.1 ... 99.70 59.75 29 98.85 +21.4V -:VBI Vac n VBIV ... ... ... 5.72 3.04 154 3.50 -18.0 VEON VEON .28e 10.6 ... 4.47 2.51 2454 2.64 -31.3 VOXX Intl VOXX ... ... 5 9.00 4.60 83 4.95 -11.6 VSE Corp s VSEC .28 .5 19 59.90 36.86 100 51.72 +6.8 Valerits hn VLRX ... ... ... 7.48 2.00 2 2.70 -5.3 ValueLine VALU .72a 3.9 17 22.58 13.26 6 18.30 -5.4 VanE GenD GNRX ... ... ...q 64.65 53.31 50 56.83 -4.2 VanE VecBi BBH ... ... ...q 136.83 115.50 23 120.35 -3.4 VandaPhm VNDA ... ... ...dd 20.40 11.90 918 16.85 +10.9 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 400 66.45 -.8 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 55 64.41 -2.9 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 101 78.45 -2.3 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 274 60.92 +.7 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 304 60.04 -.4 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1701 78.43 -1.1 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 1 82.59 -2.8 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 6 121.58 -1.0 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 6 138.32 +2.1 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 4 106.40 -2.9 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 40 121.93 -.3 VanR1KGr VONG 1.63e 1.2 ...q 149.80 114.57 113 139.69 +1.2 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 107 62.98 -1.5 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 31 105.00 -3.3 VangR1K VONE 2.13e 1.8 ...q 131.36 106.39 46 121.20 -1.0 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 341 51.60 -1.6 VanLTCpB VCLT 3.51 3.8 ...q 96.52 89.06 100 91.36 -4.6 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 80 75.02 -3.8 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1882 84.84 -2.9 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 686 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1097 54.73 +.7 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 753 56.55 -.5 VantEng n VEAC ... ... ... 9.95 9.62 207 9.78 +.6 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 0 10.23 +.4 VarexImag VREX ... ... ... 43.76 27.80 155 35.78 -10.9 Varonis VRNS ... ... ...dd 63.50 26.35 256 60.50 +24.6 VascoDta VDSI ... ... 54 15.00 11.05 471 12.95 -6.8 VascuBio VBLT ... ... ... 9.05 2.20 206 2.30 -67.6 Vaxart rs VXRT ... ... ... 11.88 4.74 12 5.31 -14.6 VeecoInst VECO ... ... ...dd 34.38 10.85 290 17.00 +14.5 VBradley VRA ... ... 20 12.83 6.99 270 10.61 -12.9 Veracyte VCYT ... ... ...dd 9.80 5.23 84 5.56 -14.9 Verastem VSTM ... ... ...dd 5.71 1.61 361 2.98 -2.9 Vericel VCEL ... ... ...dd 12.80 2.35 616 9.95 +82.6 VerintSys VRNT ... ... ...cc 44.70 37.05 1293 42.60 +1.8 Verisign VRSN ... ... 32 127.24 86.16 1120 118.56 +3.6 Verisk VRSK ... ... 36 106.07 75.60 1275 104.00 +8.3 Veritex VBTX ... ... 29 29.50 23.84 63 27.67 +.3 Veritone n VERI ... ... ... 74.92 7.76 148 13.92 -40.0 Vermillion VRML ... ... ...dd 2.43 1.03 35 1.36 -29.5 VeronaPh n VRNA ... ... ... 25.55 10.44 10 20.00 +68.5 Versartis VSAR ... ... ...dd 22.30 1.55 295 1.65 -25.0 VertexEn VTNR ... ... ...dd 1.50 .65 103 1.12 +17.9 VertxPh VRTX ... ... ...cc 178.25 88.90 1527 162.98 +8.8 Veru Inc VERU ... ... ...dd 3.00 .90 88 1.81 +58.8 ViaSat VSAT ... ... ...dd 80.26 57.75 1220 65.72 -12.2 ViacomA VIA .80 2.0 9 49.00 28.20 32 39.60 +13.5 ViacomB VIAB .80 2.6 7 46.72 22.13 2389 31.06 +.8 Viavi VIAV ... ... 20 11.89 8.34 1761 9.72 +11.2 Vical rs VICL ... ... ...dd 3.70 1.32 233 1.45 -20.8sVicor VICR ... ... ... 27.80 15.50 317 28.55 +36.6 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.46 -3.5 VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.39 -.7 Vict500VW CFA .44e .9 ...q 52.01 41.74 23 48.89 +.2 VictDisEnV CSF .38e .9 ...q 49.05 39.21 6 44.32 -1.8 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 86 48.86 +.1 VicEM Hi n CEY ... ... ... 28.35 24.47 1 26.50 +1.5 VictDevVol CIZ .01j ... ...q 39.92 30.35 15 35.21 +.3 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 29 45.38 -2.3 VictSCVol CSA .16e ... ...q 49.00 40.36 109 45.42 -1.4 VictIntlVol CIL .15e ... ...q 46.94 34.94 3 40.55 -.2 VicEmMkt CEZ ... ... ... 31.99 26.88 3 29.90 +.8 VictLCHiDv CDL .44e ... ...q 47.44 40.92 14 44.17 -2.5 VictIntHiD CID .33e ... ...q 38.00 32.71 3 35.42 -2.2 VictCap n VCTR ... ... ... 13.50 11.03 48 12.30 +6.0 Videocon n VDTH ... ... ... 11.74 6.40 8 8.20 -13.8 ViewRay n VRAY ... ... ... 10.64 4.40 661 6.43 -30.6 VikingTh n VKTX ... ... ...dd 7.36 .88 729 4.37 +7.6 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 32.25 +5.2 VillSupMkt VLGEA 1.00 3.8 15 27.49 21.95 46 26.37 +15.0 ViperEnPt VNOM 1.84f 7.2 29 26.19 14.76 981 25.41 +8.9 VirTra n VTSI ... ... ... 43 6.30 Virco VIRC .06 1.5 ... 6.05 3.55 8 4.10 -18.8 VirtuFin n VIRT .96 2.9 ...cc 35.20 13.10 727 33.00 +80.3 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 69 123.80 +7.6 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 41 106.11 +5.1 Virtusa VRTU ... ... 61 52.88 25.72 160 48.46 +9.9 VistaGn n VTGN ... ... ... 2.65 .69 368 .93 -16.6 Visteon s VC ... ... 22 140.64 91.20 292 110.24 -11.9 VitalThera VTL ... ... ...dd 7.30 2.25 241 6.80 +14.3 ViveveMd n VIVE ... ... ...dd 11.16 3.30 328 3.66 -26.4 Vivopwr n VVPR ... ... ... 4.73 1.72 0 2.21 -23.7tVivus VVUS ... ... 2 1.38 .36 490 .36 -29.2 Vodafone VOD 1.77e 6.4 ... 32.75 25.54 2770 27.82 -12.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 331 18.79 +13.2 vTvThera n VTVT ... ... ...dd 8.40 3.57 417 4.07 -32.3 Vuzix VUZI ... ... ...dd 11.40 4.10 429 5.50 -12.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 1 9.65 +1.4sWD 40 WDFC 2.16 1.6 35 134.40 100.60 100 131.70 +11.6 WMIH WMIH ... ... ...dd 1.61 .60 346 1.42 +67.3 WSFS s WSFS .36 .8 20 53.00 42.45 74 47.90 +.1 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 3 4.90 -18.3 WVS Fn WVFC .32f 2.0 26 18.05 14.44 4 16.34 +5.5 WalgBoots WBA 1.60 2.4 14 87.79 63.82 8229 65.47 -9.8 WashFed WAFD .68f 2.0 17 37.70 29.80 414 34.60 +1.0 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 20 59.10 47.00 32 53.75 +.9 WaterstnF WSBF .48a 2.8 17 20.40 16.60 270 17.30 +1.5 WaveLfSc n WVE ... ... ... 55.95 15.15 145 40.10 +14.2 WaysideT WSTG .68 5.2 6 21.75 12.60 3 13.03 -22.0 Web.com WEB ... ... 7 25.95 17.20 362 18.10 -17.0 WeiboCorp WB ... ... ... 142.12 48.20 2126 119.54 +15.5sWelleslyBc WEBK .20 .7 24 29.95 25.00 2 29.80 +.3sWendys Co WEN .34f 1.9 19 17.66 13.16 2509 17.55 +6.9 WernerEnt WERN .28 .8 29 43.95 24.20 764 36.50 -5.6 Wesbanc WSBC 1.16f 2.7 18 44.78 34.81 127 42.30 +4.1 WestBcp WTBA .72 2.8 17 28.00 20.90 20 25.60 +1.8 WAmBcp WABC 1.60 2.8 25 64.26 49.38 128 58.08 -2.5 WestellT rs WSTL ... ... ...cc 4.60 2.32 37 3.35 -10.7 WDigital WDC 2.00 2.2 10 106.96 76.59 3367 92.27 +16.0 WstNwEnB WNEB .16 1.5 26 11.25 9.30 48 10.65 -2.3 Westmrld WLB .80 195.1 ...dd 16.00 .36 679 .41 -66.1 WstptFuel g WPRT ... ... ...dd 4.33 .87 794 2.19 -41.8tWestwtrRs WWR ... ... ... 2.18 .52 165 .57 -46.5sWeycoGp WEYS .88 2.6 22 33.78 26.51 25 33.60 +13.1 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.8 ... 24.76 12.74 7 14.21 -35.1 Wheelr pfD WHLRD 2.19 14.0 ... 26.44 14.66 15 15.63 -22.2 Wheeler rs WHLR 1.36 38.0 ...dd 14.40 3.25 99 3.58 -64.1 WhiteHFin WHF 1.42 11.4 8 15.05 10.92 45 12.42 -7.5 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 25.44 -.6 Wilhelmina WHLM ... ... 29 8.73 5.58 13 7.25 +12.1 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 393 13.65 +7.5 WillmValV WVVI ... ... 21 8.86 7.62 5 7.94 -3.8 WillVV pfA WVVIP .22e 4.5 ... 9.00 4.17 1 4.85 -6.9 Willdan WLDN ... ... 21 36.87 19.25 80 28.35 +18.4sWillisLFn WLFC ... ... 13 33.63 21.25 34 34.28 +37.3 WillisTwW WLTW 2.40f 1.6 23 165.00 125.66 616 152.19 +1.0 Windstm rs WIN .60 42.6 ...dd 5.76 1.28 2655 1.41 -23.8 Wingstop n WING .28a .6 66 49.69 26.14 436 47.23 +21.2 Winmark WINA .44a .3 23 144.10 111.20 4 130.80 +1.1 WinsFin WINS ... ... ... 390.88 19.80 0 137.00 -23.9 Wintrust WTFC .76f .9 21 91.67 64.14 572 86.05 +4.5 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 5 27.34 -2.2 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 3 18.76 +6.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 34.35 -3.8 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 95 40.36 -2.6 WTChixSte CXSE 1.54e 1.7 ...q 96.79 56.48 38 88.20 +2.3 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 2 71.01 -2.9 WisdomTr WETF .12m 1.3 26 13.41 7.87 1151 9.17 -26.9 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 25 27.05 -.7 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.62 +.6 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 1 47.87 -1.1 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 38 21.14 +3.1 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 77 23.90 -1.1 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 14 31.06 -3.6 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 8 44.28 -4.0 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 24 26.74 -.7 Wix.com WIX ... ... ... 87.65 50.90 635 79.55 +38.2 Woodward WWD .57f .8 26 89.30 65.22 256 71.66 -6.4 Workday WDAY ... ... ...dd 140.00 80.61 1438 127.11 +24.9 Workhrs rs WKHS ... ... ...dd 4.89 1.90 77 2.64 +3.1 WldAccept WRLD ... ... 14 121.17 47.45 62 105.30 +30.5 WrightMed WMGI ... ... ...dd 31.53 19.04 1134 19.84 -10.6 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.37 -9.3 Wynn WYNN 2.00 1.1 50 203.63 110.18 3290 182.36 +8.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 txG Tech rs XGTI ... ... ... 2.65 1.24 791 1.04 -35.8 XOMA rs XOMA ... ... ...dd 37.25 5.86 73 20.23 -43.2 XTL Bio rs XTLB ... ... ... 4.14 1.62 0 1.73 -24.4 XBiotech n XBIT ... ... ... 20.18 2.77 195 5.35 +35.8 XcelBrnds XELB ... ... 14 5.00 1.80 4 3.20 -3.0 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3709 45.48 -5.5 Xcerra XCRA ... ... ... 12.08 8.61 1308 11.65 +19.0 Xencor XNCR ... ... ...dd 34.63 18.55 569 29.98 +36.8 XeneticB n XBIO ... ... ... 5.90 1.75 31 2.15 +12.0 XenithB rs XBKS ... ... 33 36.44 23.70 33.83 sXenonPhm XENE ... ... ... 5.00 2.10 86 4.90 +73.5 Xilinx XLNX 1.40 1.9 38 78.02 54.99 2300 72.24 +7.1 Xperi XPER .80 3.8 ...dd 37.20 16.70 380 21.15 -13.3 XploreTch XPLR ... ... 81 4.20 1.54 21 3.24 +14.1tXpressSp rs XSPA ... ... 1 2.30 .77 128 .72 -47.4 Xunlei Ltd XNET ... ... ... 27.00 3.11 1723 10.09 -34.4 YRC Wwde YRCW ... ... ...dd 17.61 7.36 1383 8.83 -38.6 YY Inc YY ... ... 7 142.97 42.90 1809 105.20 -7.0 Yandex YNDX ... ... ...cc 44.49 21.40 6916 39.45 +20.5 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6tYatra n YTRA ... ... ... 12.85 5.93 386 6.61 -11.6 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 272 1.95 +10.2 YintechIn n YIN .36e 3.8 ... 21.79 8.51 90 9.47 -.9 YogaWks n YOGA ... ... ... 5.85 2.22 9 2.88 +1.8 YorkWater YORW .67 2.2 31 39.86 27.45 33 31.00 -8.6 Youngevt n YGYI ... ... ... 7.00 3.79 3 4.15 +.5 YulongE rs YECO ... ... ... 9.00 1.25 35 3.12 +15.6 ZK Intl n ZKIN ... ... ... 16.00 6.55 12 6.71 -31.5 Zafgen ZFGN ... ... ...dd 10.00 3.21 76 7.45 +61.3 Zagg ZAGG ... ... 23 23.70 6.30 348 12.20 -33.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 48 21.35 +.6 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 1 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 7 15.02 +10.4 ZebraT ZBRA ... ... ...cc 148.71 84.32 224 139.19 +34.1 ZillowA s ZG ... ... ...cc 59.73 32.63 440 54.00 +32.5 ZillowC n Z ... ... ... 59.99 32.56 1903 53.80 +31.5 ZionO&G ZN ... ... ...dd 6.90 1.09 3603 4.76 +120.4 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1739 52.73 +3.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.36 AB Government Money ... 1.39 AB Government Money ... 1.37 AIM MMCshRes 22 1.14 AIMMMInv 22 1.29 AIM Premier Portfoli 19 1.73 AIM Premier Tax Exem 13 1.23 AIM Premier U.S. Gov 24 1.52 AIM Short Term Invts 41 1.56 AIM Short Term Invts 14 1.20 AIM Short Term Invts 14 1.70 AIM Short Term Invts 18 1.74 AIM Short Term Invts 26 1.55 AlBernExRK p ... 1.32 AllBrnExRsv I ... 1.25 AlliBernExRsvA ... 1.21 AlliBernExRsAd ... 1.21 AlliBernExRsvB ... 1.17 AlliBernExRsC ... 1.20 ABGovMMSel 30 1.53 AmC CapPr 35 1.08 AmC Prime 34 1.27 AmCentUSGv 23 1.08 AmCPrime t 34 1.02 American Century Pri 34 .52 BBH MM Inst 35 1.27 BBH MMkt 35 1.02 BLFMuniDlr 28 .94 BMOGov I p 10 1.48 BMO Gov Y 10 1.23 BMO Institutional Pr 14 1.69 BMO Institutional Pr 14 1.44 BMOPrimeI p 13 1.67 BMO Prime Y 13 1.41 BNY Mellon Governmen 14 1.16 BNYMellon M 14 1.42 BNY Mellon National 16 .95 BR TFdCsMg 36 1.02 BL FedTrDlr 36 1.16 BLFTrCsMg 41 .94 BLFT Adm 36 1.42 BlackRock Cash Fds, 42 .93 BLFFedFDlr 41 1.27 BLFedFdPCS p 41 1.01 BLFFedFnd 41 1.52 BRInst 25 1.67 BLFCASel p 11 .34 BLFedFdSel p 41 .69 BLMunFdSel 28 .39 BLFTempFdSel 27 .58 BlackRock Liquidity 41 1.48 BlackRock Liquidity 36 1.01 BlackRock Liquidity 41 1.12 BlackRock Liquidity 41 1.04 BlackRock Liquidity 6 .38 BlackRock Liquidity 36 1.12 BlackRock Liquidity 36 .91 BlackRock Liquidity 41 1.02 BlackRock Liquidity 41 .61 BlackRock Liquidity 36 1.48 BlackRock Liquidity 36 .69 BLF FedTr 36 1.41 BLF TrsTr 41 1.44 BLFTrsTrDlr 41 1.19 BLFT FundDlr 36 1.27 BLFMunCsh 19 .92 BRInvest 25 1.33 BlackRock Money Mark 25 .64 BLNYMfPCS p 6 .70 BRSvc 25 1.40 BLFTempFdPCS 27 1.23 BRLiqTrsTAd 41 1.34 BLFM MuniCsh 19 1.17 BLF TempFd 27 1.73 BLFTmpDlr 27 1.48 BLFTmCsDlr 24 1.47 BLFedTrAd 36 1.31 BLCAMunPC p 11 .66 BlkrkLqTmpAd 27 1.63 BRLiqTmpCR 27 1.33 BLMuAdm 28 1.09 BLF TmpCsh 24 1.72 BLFT TrFund 36 1.52 BLFedAdm 41 1.42 BLMuCshMg 28 .69 BLFTmCshMg 27 1.23 CNIGovtA p 26 .88 California Tax-Free 44 .98 CapResFd p 33 .89 Cash Account Tr, Gov 36 1.33 Cash Account Tr, Gov 36 1.53 Cash Account Trust 36 .69 Cash Account Trust: 33 .20 Cash Acct Tr: Govt & 36 1.46 Cash Acct Tr: Tax Ex 33 .91 Cash Acct Tr: Tax Ex 33 1.10 Cash Acct Tr: Tax Ex 33 1.14 CashMgtInst 39 1.39 CashResInst 39 1.45 CavanalCshAd 23 1.13 Cavanal Hill Governm 23 1.45 Cavanal Hill Governm 23 1.50 Cavanal Hill Governm 23 1.42 Cavanal Hill U.S. Tr 26 1.40 Cavanal Hill U.S. Tr 26 1.48 Cavanal Hill U.S. Tr 26 1.28 CavanalTrAdm 26 .98 CitiznSelTreA 35 1.46 CitiznSelTreB 35 1.26 CityNaRoGv p 26 .73 CityNRochGv 26 1.18 Columbia Government 28 1.37 Columbia Government 28 1.35 Columbia Government 28 1.37 Columbia Government 28 1.57 Columbia Government 28 1.38 ColumbiaA 28 1.38 Columbia Z 28 1.37 DWSMSerMgd 39 1.56 DWSMSerInst 39 1.56 DWS MMkt 22 1.35 DWS Variable NAV Mon 24 1.96 DavisGvtA 50 .01 Deutsche Money Marke 22 1.15 Deutsche Money Marke 22 .39 Deutsche Money Marke 22 1.35 DryBasic 22 1.43 DryInsPfGHm 8 1.57 DryInsPfGvP 8 1.33 DryTrsAgcyC 11 1.29 DryResInst 8 1.62 Dreyfus Cash Mgmt Ad 29 1.70 Dreyfus Cash Mgmt In 29 1.80 Dreyfus Cash Mgmt In 29 1.55 Dreyfus Government S 32 1.04 Dreyfus Government S 32 1.19 Dreyfus Government S 32 1.34 Dreyfus Government S 32 1.44 Dreyfus Govt Cash Mg 17 1.54 Dreyfus Govt Cash Mg 17 1.29 Dreyfus Govt Cash Mg 17 1.44 Dreyfus Govt Cash Mg 17 1.14 Dreyfus Institutiona 35 1.51 Dreyfus Institutiona 21 1.74 Dreyfus Institutiona 37 1.15 Dreyfus Institutiona 37 1.40 Dreyfus Institutiona 11 1.59 Dreyfus Instl Prefer 21 1.68 Dreyfus Liquid Asset 26 1.32 Dreyfus Liquid Asset 26 .95 Dreyfus Municipal Ca 15 1.26 Dreyfus Municipal Ca 15 1.01 Dreyfus New York Mun 20 1.19 Dreyfus New York Mun 20 .94 Dreyfus Prime Money 38 1.67 Dreyfus Tax Exempt C 11 1.18 Dreyfus Tax Exempt C 11 .95 Dreyfus Treasury Cas 24 1.49 Dreyfus Treasury Cas 24 1.25 Dreyfus Treasury Cas 24 1.40 Dreyfus Treasury Cas 24 1.09 Dreyfus Treasury Sec 36 1.46 Dreyfus Treasury Sec 36 1.21 Dreyfus Treasury Sec 36 1.36 Dreyfus Treasury Sec 36 1.05 Dreyfus Treasury and 24 1.63 DryfLA 26 1.04 DryInTrAgcHm 11 1.54 DryTrPmCsh I 37 1.43 DryfGenTrPrA 22 .63 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 1.69 FIMMDomII 14 1.54 FIMMDomIII 14 1.44 FIMMGov I 25 1.47 FIMMGovII 25 1.32 FIMMGovIII 25 1.22FIMM Government Port 25 1.51 FIMMMMkt I 21 1.76 FIMMMMktII 21 1.61 FIMMMMktIII 21 1.51 FIMMTrOnlyII p 33 1.27 FIMMTrOnly3 33 1.17 FIMMTrOnly I 33 1.42 FIMM Treasury Only P 33 1.46 FIMM Treasury Portfo 30 1.53 FIMMTry I 30 1.49 FIMMTryII 30 1.34 FIMMTryIII 30 1.24 FedCAMuniII 25 .69 FedCAMunCS p 25 .34 FedCAMunCap 25 .99 FedGovOblCp 34 1.37 FedGovOb IS 34 1.49 FedGovOblSv 34 1.26 FedMMEagle 34 1.48 FedNYMun WS 38 1.10 FedPAMu WS 22 .95 FedPrCshObCp 35 1.58 FedPrVlObSv 1 1.50 FedPrVlOblCp 1 1.65 FedPrVluObl 1 1.75 FedPrCshOblIS 35 1.68 FdPrCshObSv 35 1.43 FedPriOb IS 36 1.75 FedPrObSvc 36 1.55 FedTrstUSTr 32 1.45 FedTrsOb IS 28 1.49 FedTreasObSv 28 1.24 FedTrsOblCp 28 1.39 FedUSTCshSv 42 1.20 FedUSTrsIns 42 1.45 FedVaMuCsCS p 13 .41 Federated Government 34 .52 Federated Government 46 1.12 Federated Government 37 .85 Federated Government 37 .44 Federated Government 37 .40 Federated Government 37 .85 Federated Government 34 .83 Federated Government 34 .62 Federated Government 34 1.52 Federated Institutio 6 1.22 Federated Institutio 34 1.43 Federated Institutio 34 1.58 Federated Institutio 36 1.70 Federated Institutio 34 1.68 Federated Municipal 34 .72 Federated Municipal 34 .95 Federated Municipal 34 .48 Federated Municipal 34 .60 Federated Prime Cash 35 .73 Federated Prime Cash 35 .89 Federated Prime Cash 35 .98 Federated Prime Cash 35 1.18 Federated Prime Cash 35 1.38 Federated Treasury O 28 1.26 Federated Trust for 32 .75 Federated Trust for 32 .60 FedMstr 18 1.69 FidTrAdvC t 29 .24 Fidelity California 23 1.14 Fidelity California 23 .89 Fidelity Domestic Po 14 1.64 Fidelity Flex Govern 25 1.71 Fidelity Government 26 .70 Fidelity Government 26 .95 Fidelity Government 26 1.33 Fidelity Government 26 1.40 Fidelity Government 26 1.00 FidGovPortS 25 1.42 Fidelity Insti Money 21 1.80 Fidelity Insti Money 14 1.73 Fidelity Insti Money 14 1.20 Fidelity Insti Money 30 .99 Fidelity Insti Money 33 .92 Fidelity Investments 18 1.76 Fidelity Investments 18 1.67 Fidelity Investments 18 1.47 Fidelity Investments 18 1.57 Fidelity Investments 18 1.72 FidCashRes 25 1.28 FidSpGov 26 1.23 FidSpMM 21 1.51 FidSpUSTr 31 1.20 FidMMPortS 21 1.71 Fidelity Massachuset 24 1.16 Fidelity Massachuset 24 .91 Fidelity Money Marke 21 1.63 Fidelity New Jersey 54 1.18 Fidelity New Jersey 54 .93 Fidelity New York AM 21 1.16 Fidelity New York AM 21 .91 Fidelity SAI Municip 27 1.30 Fidelity Series Gove 25 1.66 Fidelity Tax-Exempt 41 1.08 Fidelity Treasury Mo 29 1.25 Fidelity Treasury On 33 1.37 FidTrPortsS 30 1.44 FidTrsyCR 29 .72 FidTryDly M 29 .97 FinSq POF 36 1.87 FinSqTrsy 46 1.54 FinSq TOF 32 1.59 FinSq MMF 34 1.87 FstAmGvObD 25 1.07 FstAmGvObY 25 1.22 FstAmTrObD 34 1.09 FstAmGvObA p 25 .92 FstAmPrObY 12 1.42 FstAmTrObA p 34 .94 FstAmTrObY 34 1.24 First American Gover 25 1.53 First American Insti 12 1.73 First American Treas 34 1.55 First American U.S. 39 1.41 First American U.S. 39 1.00 First American U.S. 39 .85 First American U.S. 39 1.15 FsAmGvObII 25 1.37 FstAmTrObII 34 1.39 FsAmISTrII 39 1.30 FstAmPrObZ 12 1.73 FstAmPrObl 12 1.47 FsAmPrObII 12 1.57 FstAmTrObZ 34 1.51 FstAmTreResA 34 .75 Gabelli U.S. Treasur 52 1.47 Gabelli U.S. Treasur 52 1.47 GabelliUST 52 1.47 GartmrMMPr 38 1.10 GnCAMuB 7 .54 GnTrsAgcy A 34 1.06 GnTrsAgcy R 34 1.26 GnGvSec 30 .90 GeneralB p 25 .88 General Government S 30 1.14 GnGovB p 30 .67 General Money Market 25 1.29 General Municipal Mo 12 .91 General Treasury Sec 22 .89 General Treasury Sec 22 1.07 General Treasury and 34 .81 GnMMkt 25 1.11 Goldman Sachs Fds, F 42 1.42 Goldman Sachs Fds, F 42 1.49 Goldman Sachs Financ 34 1.77 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 36 1.10 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 32 1.09Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 36 1.77 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 46 1.29 Goldman Sachs Financ 46 1.04 Goldman Sachs Financ 46 1.44 Goldman Sachs Financ 42 1.02 Goldman Sachs Financ 42 1.27 Goldman Sachs Financ 36 1.57 Goldman Sachs Financ 46 1.51 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 36 1.84 Goldman Sachs Financ 36 1.72 Goldman Sachs Financ 34 1.72 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 46 1.39 Goldman Sachs Financ 36 1.45 Goldman Sachs Financ 42 1.37 Goldman Sachs Financ 46 .84 Goldman Sachs Financ 46 .74 Goldman Sachs Financ 46 1.19 Goldman Sachs Financ 42 .85 Goldman Sachs Financ 42 .72 Goldman Sachs Financ 42 1.17 Goldman Sachs Financ 32 .92 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 34 1.52 Goldman Sachs Financ 36 .95 Goldman Sachs Financ 36 .80 Goldman Sachs Financ 36 1.25 Goldman Sachs Financ 36 1.20 Goldman Sachs Financ 36 1.05 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 34 1.07 Goldman Sachs Financ 34 1.22 Goldman Sachs Financ 36 .60 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 36 1.60 Goldman Sachs Financ 48 1.06 Goldman Sachs Financ 48 1.53 Goldman Sachs Financ 48 1.21 Goldman Sachs Financ 48 1.46 Goldman Sachs Financ 48 .76 Goldman Sachs Financ 48 1.41 Goldman Sachs Financ 48 1.31 Goldman Sachs Financ 48 1.56 Goldman Sachs Invest 29 1.23 Goldman Sachs Invest 29 1.08 Goldman Sachs Invest 29 .93 Goldman Sachs Invest 15 .21 Goldman Sachs Invest 15 .96 Goldman Sachs Invest 29 1.48 Goldman Sachs Invest 29 1.73 Goldman Sachs Invest 29 .73 Goldman Sachs Invest 29 1.48 GovTxMgSvc 46 1.16 GovObTR 34 .99 GovTxMgIS 46 1.41 Government Fund Clas 41 1.39 Government Obligatio 25 1.55 Government Obligatio 25 1.53 GovResFd P 37 .70 HSBC U.S. Government 35 1.47 HSBC U.S. Government 35 1.58 HSBC U.S. Government 35 1.52 HSBC U.S. Government 35 1.54 HSBC U.S. Treasury M 26 1.36 HSBC U.S. Treasury M 26 1.11 HSBC U.S. Treasury M 26 1.47 HSBC U.S. Treasury M 26 1.43 HSBC U.S. Treasury M 26 1.45 HSBCUSGov A 35 1.07 HSBCUSGov D 35 1.22 Harbor Money Market 42 1.27 Harbor 42 1.27 HeritAdm 12 1.58 HeritInst 12 1.71 HewittMM p 42 .26 ING MM A 33 1.24 ING MM I 33 1.24 Invesco Government M 22 1.49 InvescoA5 22 1.14 InvescoC5 p 22 .43 Invesco Tax Exempt C 14 .47 Invesco Tax-Exempt C 14 .49 Investor Cash Tr, Tr 51 1.50 Investor Tax-Exempt 15 1.11 Investor Tax-Exempt 15 .71 Investor Tax-Exempt 15 .96 Investor Tax-Exempt 15 1.18 Investor Tax-Exempt 15 1.06 Investor Tax-Exempt 15 .56 Investor Tax-Exempt 15 .41 Investor Tax-Exempt 15 .86 InvCshTrTrs 51 1.55 Investors Cash Tr, T 51 1.12 Investors Cash Trust 51 1.56 Ivy Cash Management 18 .34 Ivy Cash Management 18 .33 Ivy Cash Management 18 1.31 Ivy Government Money 13 .88 Ivy Government Money 13 1.10 IvyMonyyC t 13 .01 IvyMnyA 13 .96 IvyMM B 13 .01 JPMGvMMAg 34 1.44 JPMLqAsR 26 1.24 JPMGvPrem 34 1.25 JPMGvCap 34 1.52 JPMTrPlInv 25 1.23 JPMTrPlRs 25 1.04 JPMorg100 Agcy 47 1.40 JPM100 SecP 47 1.21 JPM100 TrInst 47 1.45 JPMorgan100 47 1.07 JPMLqAstP 26 1.49 JPMorganFed 35 1.01 JPMorFedAgcy 35 1.34 JPMorgFedPr 35 1.15 JPMLqAstAg 26 1.68 JPMLqAstC p 26 .97 JPMLqAstMrg 26 1.35 JPMLqAstInst 26 1.73 JPMMunInst 6 1.22 JPMMuMorg 6 .84 JPMNYMuR p 6 .71 JPMorgPrm 23 1.39 JPMorgPrAgcy 23 1.65 JPMorgPrmPr 23 1.46 JPMTreasC t 25 .77 JPMTrsPlusP 25 1.29 JPMTrsPlsMrg 25 1.15 JPMTrsPlsInst 25 1.53 JPMTrsPlsAg 25 1.48 JPMTrsSecR p 47 .96 JPMUSGvInst 34 1.49 JPMUSGvtR p 34 1.00 JPMUSGvtMrg 34 1.11 JPMLqAsInv 26 1.43 JPMorgan 100% US Tre 47 1.48 JPMorgan California 7 .93 JPMorgan California 7 .33 JPMorgan California 7 .68 JPMFedInst 35 1.39 JPMorgan Institution 6 1.18 JPMorgan Institution 6 1.23 JPMorgan Institution 6 1.21 JPMorgan Institution 6 1.13 JPMorgan Liquid Asse 26 1.76 JPMorgan Municipal M 6 .73 JPMorgan Municipal M 6 1.17 JPMorgan Municipal M 6 .38 JPMorgan New York Mu 6 .96 JPMorgan New York Mu 6 .36 JPMorgan New York Mu 6 .71 JPMPrInst 23 1.70 JPMPrRsv 23 1.21 JPMorgan Prime Money 23 1.75 JPMorgan Prime Money 23 1.73 JPMorgan Prime Money 23 .94 JPMorgan U. S. Treas 25 1.58 JPMorgan U.S. Govern 34 1.00JPMorgan U.S. Govern 34 .70 JPMorgan U.S. Govern 34 .65 JPMorgan U.S. Govern 34 1.39 JPMorgan U.S. Treasu 25 1.56 JPMorgan US Governme 34 1.19 Liquid Assets Portfo 18 .87 Liquid Assets Portfo 18 1.54 Liquid Assets Portfo 18 1.19 Liquid Assets Portfo 18 1.66 MainStay A 26 1.19 MainStay B 26 .96 MainStay Money Marke 26 .96 MainStay Money Marke 26 .96 ManagersMM 34 1.54 Maryland Tax-Free Mo 42 1.07 Maryland Tax-Free Mo 42 1.01 Meeder Institutional 36 1.65 MeederRetl 37 1.35 ML CMAMn 44 1.09 ML CMATr 42 1.01 MilestnTOInst 43 1.47 MilestnTOInv 43 1.22 MHLIRSel 24 1.75 MMktGS2 46 1.48 MMktGS4 46 1.22 MMktProFdInv 39 .68 MMktProFdSvc 39 .33 Mutual America Insti 23 1.41 Nationwide Governmen 38 .91 NatnwdMMInst 38 1.20 New York Tax-Free Mo 32 1.09 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/Friday, March 30, 2018

PAGE 47

NorthInstGovSel 37 1.45 Northern 30 1.58 NorthernGvSl 37 1.31 Northern Institution 7 1.20 Northern Institution 37 1.41 Northern Institution 37 1.45 Northern Institution 37 1.45 NorthInstTreas 38 1.52 NorthernUSGv 38 1.30 OppCshResN t 37 1.04 OppenhCshB p 37 1.04 OppenhCshC p 37 1.04 OppCshRes 37 1.04 Oppenheimer Governme 37 1.08 Oppenheimer Institut 35 1.54 Oppenheimer Institut 35 1.49 Oppenheimer Institut 35 1.47 OppMMFd A 37 1.07 PIMCO Government Mon 19 1.48 PIMCO Government Mon 19 1.48 PIMCO Government Mon 19 1.53 PIMCO Government Mon 19 1.63 PIMCO Government Mon 19 1.63 PIMCO Government Mon 19 1.63 PNC Government Money 26 1.43 PNC Gov A 26 1.39 PNC Gov I 26 1.49 PNC TrA p 40 1.31 PNC Tr I 40 1.41 PNC Treasury Plus Mo 33 1.38 PNC Treasury Plus Mo 33 1.30 PW PACE P 21 1.01 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.08 Pioneer U.S. Governm ... .53 PionrCs ... .94 PremGvtMP 24 1.51 PremierPort 19 1.73 Premier Portfolio Pe 19 1.19 Premier Portfolio Pr 19 1.44 Premier Portfolio Re 19 1.59 Premier Portfolio Re 19 .86 PrimeObTR 36 1.25 PruMMartD 32 1.11 PruMMrtZ 32 1.29 Prudential Governmen 32 1.11 Prudential Governmen 32 1.09 Prudential Governmen 32 1.14 PruInstMM A 22 1.70 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnm MMA 20 1.37 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 41 1.45 Retail Prime Obligat 13 1.75 Retail Prime Obligat 13 1.59 Retail Prime Obligat 13 1.69 Retail Prime Obligat 13 1.44 Retail Prime Obligat 13 1.49 Retail Prime Obligat 13 1.13 Rydex U.S. Governmen 47 .77 SEI DITGovA 41 1.39 SEI DITGvIIA 52 1.41 SEI DITTrsA 43 1.38 SEI DITTrIIA 48 1.37 STI CshRes 28 1.59 STIC Prime Portfolio 14 1.54 STIC Prime Portfolio 14 .83 STIC Prime Portfolio 14 1.15 STIC Prime Portfolio 14 1.62 STIT Liquid Assets 18 1.44 STIT STIC Prime Por 14 1.40 STIT Government & Ag 26 1.52 STIT Government & Ag 26 1.25 STIT Liquid Assets P 18 1.71 STIT STIC Prime Port 14 1.66 STIT Tax-Free Cash R 14 .95 STIT Tax-Free Cash R 14 1.16 STIT Treasury Obliga 44 1.50 STIT Treasury Obliga 44 1.47 STIT Treasury Obliga 44 1.25 STIT Treasury Portfo 41 1.26 STIT Treasury Portfo 41 1.53 Saratoga Advantage T 4 .01 Saratoga U.S.Governm 4 .01 SaratgUSGvI 4 .01 SchwbACR-Pr 9 1.21 SchwbACR 9 1.14 SchwbCshRes 28 1.27 Schwab Government Mo 11 1.28 SchwbInv 31 1.55 SchwbRetAdv 33 1.53 Schwab Retirement Go 22 1.40 Schwab Treasury Obli 10 1.31 Schwab U.S. Treasury 15 1.30 SchbValAdv 33 1.55 SchwValAdUlt 33 1.70 Schwab Variable Shar 33 1.70 SchwbGv 11 1.02 SchbMM 19 1.18 Schb UST 15 1.10 SentinelGov A 10 1.06 StFrmMMLgA 37 1.24 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.06 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.13 State Farm Money Mar 37 1.14 StStInstLRS 15 1.75 State Street Insti L 17 1.35 State Street Insti T 27 1.18 State Street Insti T 27 1.53 State Street Insti T 33 1.49 State Street Insti U 26 1.55 State Street Insti U 26 1.20 State Street Institu 26 1.59 State Street Institu 26 1.52 State Street Institu 27 1.45 State Street Institu 33 1.41 State Street Institu 26 1.47 State Street Institu 26 1.30 State Street Institu 33 1.14 State Street Institu 26 1.57 State Street Institu 27 1.47 State Street Institu 15 1.70 State Street Institu 15 1.67 State Street Institu 15 1.50 State Street Treasur 27 1.57 SunAmMMA 33 .01 T. Rowe Price Govern 32 1.36 T. Rowe Price Instit 48 1.68 T. Rowe Price Tax-Ex 45 1.03 TDAM California Muni 19 .52 TDAM Insti U.S. Gov 33 1.11 TDAM Insti U.S. Gove 33 1.36 TDAM Institutional T 50 .63 TDAM Institutional T 50 1.15 TDAM Institutional U 33 .71 TDAMMMInv 44 1.12 TDAMMMkPr 44 1.12 TDAM Money Market Po 44 1.22 TDAM Money Market Po 44 1.02 TDAM Municipal Portf 30 .54 TDAM New York Munici 15 .63 TDAM U.S. Government 41 .84 TDAMUSGv 41 .94 TIAA-CREF Inst 49 .01 TIAA-CREF Money Mark 49 .01 TIAA-CREF Money Mark 49 .01 TIAACREF Ret 49 .01 TIAA-CREF Ret 49 .01 TRowSumCR 49 1.46 TRowPRF 32 1.24 TRowUST 38 1.28 Thriv MM Inst 35 1.27 Thriv MMk A 35 1.18 TreasObTR 28 .99 Treasury Obligations 34 1.55 Treasury Portfolio P 38 1.47 U.S. Government Mone 23 .34 U.S. Government Mone 23 .83 U.S. Government Mone 23 1.53 U.S. Treasury Money 38 1.38 UBS Prime Investor F 21 1.43 UBS Prime Preferred 21 1.73 UBS Prime Reserves F 21 1.69 UBS RMA Government M 21 1.11 UBS Select Governmen 21 1.46 UBS Select Governmen 21 1.15 UBS Select Governmen 21 1.42 UBS Select Governmen 21 1.40 UBS Select Prime Inv 24 1.44 UBS Select Prime Pre 24 1.79 UBS Select Treasury 29 1.47 UBS Select Treasury 29 1.49 UBS Select Treasury 29 1.22 UBS Select Treasury 29 1.53 UBS Tax-Free Institu 7 1.20 UBS Tax-Free Investo 7 .93 UBS Tax-Free Preferr 7 1.24 US Government Money 41 .64 US Government Money 41 1.35 USAA Mutl 28 1.28 USAA Treas 42 1.24 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.50 VangFdl 48 1.50 VangPr 48 1.68 VangPrInst 48 1.74 Voya Government Mone 33 1.24 Voya Government Mone 33 1.25 Voya Government Mone 33 .24 Voya Government Mone 33 1.24 Voya Liquid Assets P 32 1.12 Voya Liquid Assets P 32 1.37 Voya Liquid Assets P 32 .97 Voya Money Market Po 33 1.31 Voya Money Market Po 33 1.16 WA Select Tax Free R 12 1.17 WF 100% Treasury Mon 36 1.39 WF Government Money 29 1.51 Wells Fargo 100% Tre 36 1.29 WellsFargo A 13 1.28 WFCashInvAd 13 1.59 WFCashInst 13 1.72 Wells Fargo Cash Inv 13 1.79 Wells Fargo Fd, Trea 29 1.29 WFGovAdm 29 1.32 WFGvtMMA 29 1.05 Wells Fargo Heritage 12 1.78Wells Fargo Heritage 12 1.48 WellsFargoI 100 36 1.09 WellsFargoInsCsh 13 1.42 WellsFargoInsGv 29 1.15 Wells Fargo Money Ma 13 1.73 Wells Fargo Money Ma 13 1.42 Wells Fargo Municipa 5 1.23 WellsF100TrA 36 .94 WellsFargo TrsyS 29 1.19 WellsFargoTrsyA 29 1.02 WellsFargo TrsyI 29 1.44 WFGvMMInst 29 1.45 Western Asset Govern 42 .88 Western Asset Govern 42 .62 WA GvtRsvA 42 1.01 WAInstGvInst 42 1.46 Western Asset Insti 43 1.31 Western Asset Insti 47 1.68 Western Asset Instit 42 1.41 Western Asset Instit 42 1.41 Western Asset NY Tax 10 .76 Western Asset Prime 32 1.38 Western Asset Tax Fr 12 .28 Western Asset Tax Fr 12 .78 Western Asset US Tre 43 .59 WstnUSTrN 43 .96 WstnInstLqRsI 47 1.73 WstnPrmLiq 47 1.44 WstnInstUSTR 43 1.37 WstnPrmUSTR 43 1.11 Wilm GovSel 40 1.26 Wilm TrAdm 31 1.00 Wilm TrSvc 31 .83 Wilm TrSvc 31 1.25 Wilm GovAdm 40 1.01 Wilmington U.S. Gove 40 .86 WilmUSGov 40 1.36Tax ExemptAIMTx 14 .37 AmC CATF 14 .89 AmC TF 10 .97 BMO TaxF I p 12 1.25 BMO TaxF Y 12 1.00 BNYMelNMuM 16 1.20 BLMunFdPCS p 28 .71 BRLM Muni 28 1.19 BRF NYMuni 6 1.18 BRFCAMuni 11 1.14 CashActTxEMgd 33 .99 FIMMTxExII 33 1.08 FIMMTxEx3 33 .97 FIMMTxExI 33 1.22 FedCAMuniSv 25 .84 FedCAMu WS 25 1.09 FedGAMuCsh 9 .93 FedMAMuCS p 36 .39 FedMAMuniSv 36 .80 FedMuObl A 34 1.29 FedMuOblCap 34 1.19 FedMunOblSv 34 1.04 FedNYMuCSv 38 .88 FedNYMuCS p 38 .40 FedNYMuCsII 38 .65 FedPAMuniCS 22 .36 FedPAMuCsSv 22 .75 FedTaxFObWS 35 1.22 FedTxFrObSv 35 .97 FedMuniSvc 13 .80 FedTxF c 6 1.27 FidCA 24 .90 FidCT 39 .93 FidMA 31 .89 FidMI 28 .85 FidMuMM 42 1.03 FidNJ 56 .90 FidNY 28 .90 FidOH 47 .89 FidPA 29 .91 FidSpCA 23 1.05 FidSpMA 24 1.06 FidSpNJ 54 1.08 FidSpNY 21 1.06 FidTEDly M 41 .71 FidAZ 14 .96 Fid TECR 41 .46 FidTxEx MM 41 .96 FidTaxExPortS 33 1.17 FinSq TEF 15 1.21 FstAmTFA 27 .63 FstAmTxFY 27 .94 FsAmTxFObII 27 1.09 FstAmTFObZ 27 1.19 GenNJMun 25 .72 GenNYMuB 18 .75 GnMuB p 12 .47 GnNYMuB p 18 .35 GnCalMu 7 .78 JPMMuMMP 6 .98 JPMorganCA 7 .79 JPMorganNY 6 .82 JPMorganTF 9 .80 JPMorg TFPr 9 .94 JPMTxFrR p 9 .69 JPMorgTFAgcy 9 1.13 JPMTxFrInst 9 1.18 NYTxFrMMI 24 1.86 NortnInstMuni 7 1.20 NorthernMun 9 1.04 PremierTxEx 13 1.23 SchwAMTTxF 16 .83 SchwNYMuVA 17 1.05 SchwNYMuSw 17 .80 SchwTxFValAd 16 1.05 ShwbTE 14 .98 SchwabTxEx 14 1.08 Schwb CA 14 .81 ScudTECshInst 33 1.14 TDAMCAMu 19 .62 TDAMMuni 30 .64 TDAMNYMu 15 .73 TRowSumMu 46 .93 TRowCA c 44 .76 TRowNY c 32 .87 TRowTE c 45 .97 USAATxEx 24 .94 VangNJ 44 1.19 VangCA 31 1.18 VangPA 22 1.20 VangNY 29 1.24 VangTxEx 33 1.25 WFAMuCshM 5 1.33 WFA MuCsMSv 5 1.08 WFNatInstMM 5 1.25 WFNtTFMMSv 5 1.00 WellsFargoNat 5 1.15 WellsF NTFA 5 .81 WstnFTxR N 12 .63 WstnInstTxFR 12 1.22 WstnNYTxR N 10 .61 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 .63 Apr 18 p 99.29 99.30 +0.01 1.70 .75 Apr 18 p 99.29 99.30 1.69 2.63 Apr 18 p 100.02 100.03 1.72 1.00 May 18 p 99.29 99.30 1.56 3.88 May 18 p 100.08 100.09 1.70 9.13 May 18 k 100.28 100.29 -0.02 1.59 .88 May 18 p 99.27 99.28 1.73 1.00 May 18 p 99.28 99.29 +0.01 1.75 2.38 May 18 p 100.03 100.04 1.77 1.13 Jun 18 p 99.28 99.29 1.65 .63 Jun 18 p 99.23 99.24 +0.01 1.74 1.38 Jun 18 p 99.28 99.29 1.76 2.38 Jun 18 p 100.04 100.05 1.82 .88 Jul 18 p 99.23 99.24 1.79 1.38 Jul 18 f 101.00 101.01 -0.01 1.38 Jul 18 p 99.27 99.28 +0.01 1.84 2.25 Jul 18 p 100.04 100.05 1.82 1.00 Aug 18 p 99.21 99.22 1.85 4.00 Aug 18 p 100.25 100.26 -0.01 1.86 .75 Aug 18 p 99.17 99.18 +0.01 1.89 1.50 Aug 18 p 99.26 99.27 1.90 1.00 Sep 18 p 99.19 99.20 +0.01 1.89 .75 Sep 18 p 99.13 99.14 +0.01 1.95 1.38 Sep 18 p 99.22 99.23 -0.01 1.95 .88 Oct 18 p 99.13 99.14 +0.01 1.99 .75 Oct 18 p 99.09 99.10 +0.01 1.98 1.25 Oct 18 p 99.18 99.19 2.00 1.75 Oct 18 p 99.27 99.28 2.00 1.25 Nov 18 p 99.16 99.17 2.03 3.75 Nov 18 p 101.01 101.02 -0.01 2.02 1.00 Nov 18 p 99.10 99.11 +0.01 2.04 1.25 Nov 18 p 99.15 99.16 2.02 1.38 Nov 18 p 99.18 99.19 +0.01 2.04 1.25 Dec 18 p 99.14 99.15 +0.01 2.06 1.00 Dec 18 p 99.12 99.13 2.07 1.38 Dec 18 p 99.15 99.16 +0.01 2.07 1.50 Dec 18 p 99.18 99.19 2.08 1.13 Jan 19 p 99.07 99.08 2.09 2.13 Jan 19 f 101.25 101.26 -0.01 1.13 Jan 19 p 99.06 99.07 2.10 1.25 Jan 19 p 99.09 99.10 2.10 1.50 Jan 19 p 99.16 99.17 +0.01 2.10 .75 Feb 19 p 98.26 98.27 2.11 2.75 Feb 19 p 100.17 100.18 2.12 8.88 Feb 19 k 105.31 106.00 -0.02 1.92 1.13 Feb 19 p 99.03 99.04 2.10 1.38 Feb 19 p 99.10 99.11 2.11 1.50 Feb 19 p 99.14 99.15 2.10 1.00 Mar 19 p 98.30 98.31 +0.01 2.13 1.25 Mar 19 p 99.04 99.05 +0.01 2.13 1.50 Mar 19 p 99.12 99.13 +0.01 2.14 1.63 Mar 19 p 99.16 99.17 +0.01 2.13 .13 Apr 19 f 99.30 99.31 .17 .88 Apr 19 p 98.22 98.23 +0.01 2.16 1.25 Apr 19 p 99.00 99.01 2.17 1.63 Apr 19 p 99.13 99.14 2.16 .88 May 19 p 98.18 98.19 +0.01 2.17 3.13 May 19 p 101.01 101.02 2.18 1.13 May 19 p 98.25 98.26 +0.01 2.18 1.25 May 19 p 98.30 98.31 +0.01 2.17 1.50 May 19 p 99.07 99.08 2.17 1.00 Jun 19 p 98.17 98.18 +0.01 2.20 1.25 Jun 19 p 98.27 98.28 +0.01 2.18 1.63 Jun 19 p 99.10 99.11 +0.01 2.18 .75 Jul 19 p 98.06 98.07 +0.02 2.18 1.88 Jul 19 f 102.22 102.23 -0.02 .88 Jul 19 p 98.08 98.09 +0.01 2.19 1.63 Jul 19 p 99.08 99.09 +0.01 2.19 .75 Aug 19 p 98.01 98.02 +0.01 2.21 3.63 Aug 19 p 101.28 101.29 2.22 8.13 Aug 19 k 108.02 108.03 -0.02 2.11 1.00 Aug 19 p 98.09 98.10 +0.01 2.22 1.25 Aug 19 p 98.21 98.22 +0.01 2.22 1.63 Aug 19 p 99.05 99.06 2.21 .88 Sep 19 p 98.02 98.03 +0.01 2.22 1.00 Sep 19 p 98.07 98.08 +0.01 2.21 1.38 Sep 19 p 98.24 98.25 +0.01 2.23 1.75 Sep 19 p 99.10 99.11 +0.01 2.22 1.00 Oct 19 p 98.05 98.06 +0.01 2.22 1.25 Oct 19 p 98.15 98.16 +0.01 2.23 1.50 Oct 19 p 98.27 98.28 +0.01 2.25 1.00 Nov 19 p 98.00 98.01 +0.01 2.25 3.38 Nov 19 p 101.25 101.26 +0.01 2.25 1.00 Nov 19 p 97.31 98.00 +0.01 2.24 1.50 Nov 19 p 99.05 99.06 +0.01 2.26 1.50 Nov 19 p 98.24 98.25 +0.01 2.26 1.38 Dec 19 p 98.16 98.17 +0.01 2.27 1.13 Dec 19 p 98.02 98.03 2.25 1.63 Dec 19 p 98.29 98.30 +0.01 2.26 1.88 Dec 19 p 99.10 99.11 2.26 1.38 Jan 20 f 102.06 102.07 .15 1.38 Jan 20 f 98.14 98.15 +0.01 2.26 1.25 Jan 20 p 98.06 98.07 +0.02 2.27 1.38 Jan 20 p 98.14 98.15 +0.02 2.25 2.00 Jan 20 p 99.17 99.18 +0.01 2.26 3.63 Feb 20 p 102.15 102.16 +0.01 2.27 8.50 Feb 20 k 111.19 111.20 -0.01 2.14 1.38 Feb 20 p 98.10 98.11 +0.01 2.27 1.25 Feb 20 p 98.03 98.04 +0.02 2.27 2.25 Feb 20 p 99.30 99.31 2.27 1.13 Mar 20 p 97.23 97.24 +0.01 2.29 1.38 Mar 20 p 98.07 98.08 +0.02 2.29 2.25 Mar 20 p 99.30 99.31 +0.01 2.27 1.50 Apr 20 p 98.13 98.14 +0.01 2.30 .13 Apr 20 f 99.20 99.21 +0.01 .30 1.13 Apr 20 p 97.19 97.20 +0.01 2.31 1.38 Apr 20 p 98.03 98.04 +0.01 2.31 1.50 May 20 p 98.10 98.11 +0.01 2.31 3.50 May 20 p 102.14 102.15 +0.01 2.31 8.75 May 20 k 113.17 113.18 -0.02 2.17 1.38 May 20 p 98.00 98.01 +0.02 2.32 1.50 May 20 p 98.09 98.10 +0.02 2.32 1.50 Jun 20 p 98.08 98.09 +0.02 2.31 1.63 Jun 20 p 98.15 98.16 +0.02 2.32 1.88 Jun 20 p 99.00 99.01 +0.01 2.33 1.25 Jul 20 f 102.22 102.23 +0.01 .07 1.50 Jul 20 p 98.05 98.06 +0.02 2.33 1.63 Jul 20 p 98.13 98.14 +0.02 2.33 2.00 Jul 20 p 99.08 99.09 +0.01 2.33 1.50 Aug 20 p 98.03 98.04 +0.02 2.33 2.63 Aug 20 p 100.21 100.22 +0.01 2.34 8.75 Aug 20 k 114.25 114.26 -0.01 2.30 1.38 Aug 20 p 97.23 97.24 +0.02 2.35 2.13 Aug 20 p 99.15 99.16 +0.02 2.35 1.38 Sep 20 p 97.22 97.23 +0.01 2.34 1.38 Sep 20 p 97.20 97.21 +0.02 2.36 2.00 Sep 20 p 99.05 99.06 +0.02 2.35 1.63 Oct 20 p 98.06 98.07 +0.01 2.36 1.38 Oct 20 p 97.17 97.18 +0.02 2.37 1.75 Oct 20 p 98.15 98.16 +0.02 2.36 1.75 Nov 20 p 98.14 98.15 +0.01 2.36 2.63 Nov 20 p 100.20 100.21 +0.01 2.37 1.63 Nov 20 p 98.03 98.04 +0.02 2.37 2.00 Nov 20 p 99.01 99.02 +0.01 2.37 1.88 Dec 20 p 98.23 98.24 +0.02 2.36 1.75 Dec 20 p 98.11 98.12 +0.02 2.37 2.38 Dec 20 p 100.00 100.01 +0.01 2.37 2.00 Jan 21 p 98.31 99.00 +0.01 2.38 1.13 Jan 21 f 102.09 102.10 +0.01 .30 1.38 Jan 21 p 97.07 97.08 +0.02 2.39 2.13 Jan 21 p 99.09 99.10 +0.02 2.38 2.25 Feb 21 p 99.20 99.21 +0.02 2.38 3.63 Feb 21 p 103.14 103.15 +0.02 2.37 7.88 Feb 21 k 115.12 115.13 +0.01 2.31 1.38 Feb 21 p 96.14 96.15 +0.02 2.39 2.00 Feb 21 p 98.29 98.30 +0.02 2.39 2.38 Mar 21 p 99.31 100.00 +0.02 2.38 1.25 Mar 21 p 96.22 96.23 +0.02 2.39 2.25 Mar 21 p 99.18 99.19 +0.02 2.39 .13 Apr 21 f 99.06 99.07 +0.02 .39 1.38 Apr 21 p 96.30 96.31 +0.02 2.41 2.25 Apr 21 p 99.17 99.18 +0.02 2.40 3.13 May 21 p 102.03 102.04 +0.02 2.42 8.13 May 21 k 117.05 117.06 2.38 2.00 May 21 p 98.22 98.23 +0.02 2.43 1.13 Jun 21 p 95.30 95.31 +0.03 2.43 2.13 Jun 21 p 99.01 99.02 +0.02 2.43 .63 Jul 21 f 101.07 101.08 +0.02 .24 1.13 Jul 21 p 95.25 95.26 +0.02 2.44 2.25 Jul 21 p 99.12 99.13 +0.02 2.44 2.13 Aug 21 p 98.29 98.30 +0.03 2.46 8.13 Aug 21 k 118.13 118.14 +0.01 2.40 1.13 Aug 21 p 95.21 95.22 +0.03 2.46 2.00 Aug 21 p 98.16 98.17 +0.03 2.46 1.13 Sep 21 p 95.17 95.18 +0.03 2.47 2.13 Sep 21 p 98.27 98.28 +0.03 2.47 1.25 Oct 21 p 95.27 95.28 +0.03 2.47 2.00 Oct 21 p 98.13 98.14 +0.04 2.47 2.00 Nov 21 p 98.13 98.14 +0.03 2.46 8.00 Nov 21 k 119.05 119.06 +0.01 2.43 1.75 Nov 21 p 97.14 97.15 +0.03 2.48 1.88 Nov 21 p 97.30 97.31 +0.03 2.46 2.00 Dec 21 p 98.08 98.09 +0.03 2.49 ARCResources 120254 14.13 13.71 14.04 +.34 AdvOil Gas 132778 3.87 3.73 3.81 +.08 AirCdaV VV 140343 27.15 25.90 26.77 +.84 AlamosGoldA 58266 6.73 6.53 6.70 +.15 AlgonquinPwr 75067 12.93 12.77 12.77 -.01 AlimntatnBSV 87711 57.81 56.80 57.67 +.69 AltaGasLtd 61286 23.88 23.57 23.84 +.14 AphriaInc J 585175 12.34 11.43 11.49 -.40 AsankoGoldo 626112 1.32 1.02 1.30 +.37 AthabascaOil 230982 1.19 1.13 1.19 +.09 AuroraCannabi 979479 9.45 8.81 9.30 +.27 B2GoldCorpo 145953 3.56 3.50 3.53 +.02 BCE Inc 159809 55.53 55.12 55.44 +.13 BalmoralReso 78391 .29 .28 .29 ... BarrickGold 265147 16.13 15.87 16.05 +.07 BaytexEnergy 209207 3.58 3.42 3.53 +.11 BeloSunMngo 56652 .37 .32 .35 ... BirchcliffEng 161604 3.76 3.62 3.73 +.05 Bk NS 210188 79.63 78.49 79.36 +.89 BkMontreal 142608 97.49 96.57 97.32 +.74 BlackberryLtd 441242 15.79 14.79 14.81 -.95 BombardirBSV 1708284 3.78 3.72 3.75 +.01 BonavistaEgy 80684 1.19 1.11 1.18 +.06 BrookdALV 147869 50.64 50.00 50.22 +.06 CGIGrpASV 67702 74.44 72.67 74.30 +1.00 CIBC 112747 113.86 112.86 113.72 +.81 CamecoCorp 79505 11.73 11.49 11.71 +.13 CanforCorp 78543 29.85 28.13 29.35 +1.25 CanopyGrowth 526169 34.21 31.95 33.66 +1.41 CdnNatRail 154379 94.47 92.63 94.16 +1.64 CdnNatRes 249620 40.58 39.44 40.50 +1.07 CenovusEngy 401233 11.01 10.58 10.97 +.42 ChorusAvaitio 64033 8.40 8.17 8.30 +.16 CominarUn 60044 13.06 12.87 12.89 -.08 CorusEntBo 95635 6.05 5.94 6.05 +.06 CrescentPnt 423439 8.80 8.54 8.76 +.21 DREAMSVWI 73995 9.42 9.04 9.24 +.27 DollaramaInc 78816 164.85 155.06 156.58 +1.33 DreamGloblUn 59388 13.98 13.73 13.75 -.23 EldoradoGld 221059 1.09 1.05 1.08 +.03 ElementFin 189326 4.19 4.02 4.15 +.14 EnCanaCorp 541918 14.20 13.66 14.17 +.59 EnbridgeInc 536633 40.59 39.11 40.52 +1.25 EnbridgeIncme 59757 28.18 27.73 27.92 -.07 EnerplusCorp 77344 14.57 14.28 14.49 +.22 EnsignEngy 142894 6.05 5.69 6.04 +.32 FirstCapRlty 70265 20.45 20.12 20.35 +.08 FirstQntumo 364805 18.13 16.69 18.09 +1.42 Fortis Inc 161665 43.75 43.26 43.49 -.05 FrstMajSvro 63968 7.90 7.70 7.89 +.10 GildanActive 72251 37.53 37.01 37.21 +.23 GoldcorpInc 206023 17.84 17.39 17.79 +.31 GoldenStar 62820 .78 .75 .76 -.01 GtWstLifeco 84467 32.95 32.58 32.88 +.31 GuyanaGldo 55854 5.00 4.83 4.98 +.17 Horzn500Bear 81173 4.61 4.45 4.49 -.14 HrznCrdOilBl 76639 9.75 9.43 9.66 +.09 HrznCrdOilBr 105028 6.05 5.85 5.90 -.07 HrznNtGsBul 237830 3.81 3.72 3.73 +.08 HrznShTrmBl 106179 34.00 29.65 30.00 -4.95 HudBayMnrls 282648 9.20 8.72 9.12 +.52 HuskyEngy 102746 18.46 17.84 18.44 +.75 HydroOneLimi 94527 21.03 20.72 20.92 -.09 ISharesS P60 403146 22.89 22.60 22.87 +.32 IShrsCapComp 97279 24.42 24.15 24.40 +.32 IShrsCapEngy 155511 11.31 11.06 11.30 +.28 IamgoldCorp 89553 6.74 6.65 6.68 +.02 ImperialOil 108061 34.15 33.46 34.12 +.29 InMedPharmace 64308 1.47 1.33 1.39 +.08InterPipeline 99552 22.38 22.01 22.36 +.29 IvanhoeAo 182250 2.72 2.53 2.72 +.17 KeltExplo 70043 6.96 6.68 6.88 +.24 KeyeraCorp 60497 33.64 32.55 33.51 +1.08 KinrossGold 287331 5.11 4.99 5.09 +.08 KlondexMineo 183916 3.06 2.99 3.05 +.02 LabradorIron 56178 21.41 20.44 21.10 +.31 LucaraDmndo 54195 2.03 1.97 2.01 +.04 LundinMng 208923 8.49 8.06 8.45 +.40 MEGEnergy 143485 4.57 4.36 4.55 +.19 MagnaInt l 118212 72.77 70.88 72.57 +2.28 ManulifeFin 406031 23.97 23.67 23.92 +.27 Metro Inc 57679 41.42 40.46 41.10 +.44 NEXTSOURCEMAT 57115 .12 .12 .12 ... NatBkCan 92005 60.74 60.23 60.64 +.35 NemaskaLithiu 97720 1.32 1.17 1.32 +.10 NeovascInc 1355027 .10 .07 .08 -.07 NevsunReso 128833 3.09 2.94 3.07 +.16 New Gold 61748 3.34 3.26 3.34 +.07 NewLionInc o 54330 1.06 1.05 1.05 -.01 NexGenEnergy 101882 2.30 2.15 2.22 -.03 NutrienLtd 129742 61.30 59.24 60.89 +1.65 NuvistaEngy 60917 7.10 6.83 7.06 +.26 OceanaGoldCrp 207671 3.51 3.43 3.47 +.03 OpenTextCorp 56828 44.94 43.88 44.82 +.80 PembinaPipe 160600 40.28 39.54 40.20 +.68 PeytoExpl 68616 10.90 10.54 10.80 +.25 PowerCorpSV 111096 29.48 29.02 29.40 +.22 PrecisionDrl 128687 3.61 3.45 3.58 +.13 Prometico 1332082 1.00 .86 .88 -.36 PwrFinCorp 63722 32.52 32.01 32.26 +.16 RagingRiver 113750 6.30 6.02 6.24 +.19 RioCanRlUn 61139 23.72 23.55 23.64 +.01 RogersCommB 108563 57.64 57.21 57.54 +.33 RoxgoldInc J 63900 1.08 .98 1.01 -.05 RoyalBank 236498 99.68 98.58 99.52 +.83 SevenGenClA 148961 16.13 15.42 16.00 +.54 ShawCommBNV 107862 24.95 24.58 24.82 -.05 SherrittIntl 133792 1.17 1.09 1.13 +.02 SpartanEngyCo 103574 5.79 5.57 5.74 +.17 StelcoHoldgs 57847 21.88 21.57 21.80 -.98 SunLifeFin 143059 53.03 52.41 52.91 +.42 SuncorEngy 366508 44.58 43.88 44.49 +.65 T D Bank 380109 73.32 72.17 73.11 +.67 TORCOil Gas 63854 6.66 6.42 6.60 +.20 TeckResLimit 198145 33.31 31.96 33.18 +1.43 Telus Corp 115783 45.33 44.78 45.24 +.25 TheStarsGrou 120332 35.98 34.05 35.56 +1.48 ThomsonReuter 88865 50.25 49.69 49.79 +.02 TitanMedclo 57773 .27 .26 .27 ... TourmalineOil 96228 22.00 21.30 21.85 +.60 TransCdaCorp 239622 53.33 52.06 53.28 +1.15 TrevaliMngo 199292 1.30 1.23 1.30 +.07 TricanWell 170959 3.04 2.95 3.00 +.04 TrinidadDrill 61084 1.80 1.68 1.78 +.08 TurquoiseHill 81288 3.99 3.91 3.94 +.04 UrtheCasto 122937 .34 .28 .31 -.01 ValeantPharma 93707 20.60 19.85 20.51 +.53 VillageFarms 77422 5.79 5.11 5.68 +.50 Wallbridgeo 192883 .07 .06 .06 ... WesdomeGold 73130 1.98 1.92 1.96 +.05 WesternForst 199764 2.60 2.53 2.59 +.05 WheatonPrecio 77125 26.29 25.86 26.25 +.32 WhitecapReso 216116 7.96 7.71 7.88 +.15 YamanaGld 153860 3.59 3.48 3.56 +.07 eCobaltSoluti 70290 1.52 1.42 1.47 +.07 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.24 98.25 +0.03 2.47 .13 Jan 22 f 98.31 99.00 +0.04 .40 1.50 Jan 22 p 96.12 96.13 +0.04 2.49 1.88 Jan 22 p 97.23 97.24 +0.03 2.50 2.00 Feb 22 p 98.07 98.08 +0.03 2.48 1.75 Feb 22 p 97.08 97.09 +0.04 2.49 1.88 Feb 22 p 97.21 97.22 +0.03 2.50 1.75 Mar 22 p 97.06 97.07 +0.04 2.49 1.88 Mar 22 p 97.19 97.20 +0.03 2.51 .13 Apr 22 f 98.19 98.20 +0.03 .47 1.75 Apr 22 3p 97.02 97.03 +0.04 2.51 1.88 Apr 22 p 97.17 97.18 +0.04 2.52 1.75 May 22 p 97.02 97.03 +0.04 2.50 1.88 May 22 p 97.16 97.17 +0.04 2.51 1.88 May 22 p 96.31 97.00 +0.04 2.52 1.75 Jun 22 p 96.29 96.30 +0.04 2.52 2.13 Jun 22 p 98.13 98.14 +0.03 2.52 .13 Jul 22 f 99.00 99.01 +0.03 .35 1.88 Jul 22 p 97.10 97.11 +0.04 2.53 2.00 Jul 22 p 97.28 97.29 +0.04 2.52 1.63 Aug 22 p 96.10 96.11 +0.05 2.52 7.25 Aug 22 k 119.22 119.23 +0.03 2.47 1.63 Aug 22 p 96.07 96.08 +0.04 2.53 1.88 Aug 22 p 97.08 97.09 +0.04 2.53 1.75 Sep 22 p 96.21 96.22 +0.04 2.54 1.88 Sep 22 p 97.06 97.07 +0.04 2.54 1.75 Oct 22 p 97.05 97.06 +0.05 2.54 2.00 Oct 22 p 97.21 97.22 +0.04 2.54 1.63 Nov 22 p 96.00 96.01 +0.04 2.54 7.63 Nov 22 k 122.10 122.11 +0.03 2.48 2.00 Nov 22 p 97.19 97.20 +0.04 2.55 2.13 Dec 22 p 98.02 98.03 +0.04 2.56 .13 Jan 23 f 98.11 98.12 +0.04 .47 1.75 Jan 23 p 96.11 96.12 +0.05 2.56 2.38 Jan 23 p 99.06 99.07 +0.04 2.55 2.00 Feb 23 p 97.14 97.15 +0.04 2.56 7.13 Feb 23 k 120.30 120.31 +0.04 2.53 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 15.19 -1.6 -.1 +6.1/A IntrmDvrsMnA m MS 14.13 ... -.9 +.8/B IntrmDvrsMnC m MS 14.12 ... -1.2 .../E LgCpGrA m LG 48.75 -2.3 +2.0 +12.9/A LgCpGrAdv LG 52.98 -2.3 +2.1 +13.2/A LgCpGrC m LG 36.83 -2.4 +1.8 +12.0/B LgCpGrI LG 52.70 -2.3 +2.1 +13.2/A LgCpGrK b LG 49.60 -2.4 +2.0 +12.8/A LtdDurHiIncAdv HY 10.22 -.2 -.1 +3.7/D MuniBdInfStr1 b MS 10.15 +.1 -.2 +1.8/A MuniBdInfStr2 MS 10.15 ... -.3 +1.9/A MuniBdInfStrA m MS 10.19 +.1 -.3 +1.7/A MuniBdInfStrAdv MS 10.19 ... -.2 +1.9/A MuniIncCAA m MF 11.04 +.2 -1.0 +2.1/A MuniIncCAAdv MF 11.04 +.2 -.9 +2.3/A MuniIncIIArznA m SI 10.96 +.2 -.9 +2.5/A MuniIncIIMAA m MT 11.08 +.3 -1.2 +1.8/B MuniIncIIMINA m SM 10.10 +.3 -1.2 +1.8/C MuniIncIINJA m MJ 9.61 +.2 -1.3 +2.6/A MuniIncIIOhioA m MO 9.82 +.1 -1.1 +2.3/A MuniIncIIPEA m MP 10.33 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.98 +.3 -.9 +2.2/A MuniIncNYA m MN 9.80 +.2 -1.3 +2.1/A MuniIncNYAdv MN 9.80 +.1 -1.3 +2.4/A MuniIncNYC m MN 9.79 +.1 -1.5 +1.4/C MuniIncNtnA m MI 10.12 +.3 -1.2 +2.3/A MuniIncNtnAdv MI 10.12 +.4 -1.2 +2.6/A MuniIncNtnC m MI 10.10 +.2 -1.5 +1.5/C ReltvValA m LV 5.75 -1.5 -1.4 +9.5/A ReltvValAdv LV 5.79 -1.5 -1.5 +9.7/A ReltvValC m LV 5.73 -1.7 -1.7 +8.7/B SelUSEqAdv LB 16.75 -2.4 -.1 +10.2/B SelUSLSA m LO 12.54 -1.8 -.6 +4.7/C SelUSLSAdv LO 12.73 -1.8 -.5 +5.0/B SelUSLSC m LO 12.02 -1.9 -.7 +3.9/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 54.22 +.4 +5.2 +12.4/A SmCpGrI SG 58.70 +.5 +5.2 +12.7/A SstnlGlbThtcA m WS 116.98 -1.5 -.3 +11.0/A SstnlGlbThtcAdv WS 123.82 -1.4 -.3 +11.3/A SustIntlThtcA m FG 19.36 -1.0 -.8 +5.1/E TxMgAlMktIncA m CA 12.35 -.7 -3.3 +2.5/E TxMgWtAprStrAdv WS 16.16 -1.5 -.1 +7.6/C TxMgdIntl FB 18.52 -.8 +.4 +7.0/A AAMInsgtSelIncI x TW 9.96 -.1 -1.9 +2.8/BABAllMktRlRet1 b MA 8.66 +.3 -2.1 +1.5/E AllMktTRA m MA 14.63 +.5 -1.3 +3.6/E AllMktTRAdv MA 14.72 +.5 -1.3 +3.8/E AllMktTRC m MA 14.53 +.4 -1.6 +2.8/E BdInStrat1 b IP 10.66 +.6 -.3 +2.1/A BdInStrat2 IP 10.65 +.6 -.3 +2.2/A CncntrGrAdv LG 34.71 -.4 +1.9 +9.7/D CnsrvWlthStratA m CA 11.96 -.3 -1.5 +2.5 CorOppsA m LG 20.07 -1.8 -.9 +10.3/D DiscvGrA m MG 11.49 +1.3 +5.8 +11.5/A DiscvGrAdv MG 12.26 +1.2 +5.9 +11.8/A DiscvValA m MV 22.19 +1.0 -2.6 +8.0/B DiscvValAdv MV 22.71 +.9 -2.5 +8.3/B DiscvValC m MV 19.55 +.9 -2.8 +7.2/C DiscvValI MV 22.03 +1.0 -2.6 +8.3/B DiscvValR b MV 21.55 +.9 -2.7 +7.6/B DiscvValZ MV 22.01 +1.0 -2.5 +8.4/B DiversMunicipal MS 14.12 ... -.9 +1.0/A EmMkts EM 33.64 -.1 +3.4 +9.0/C EqIncA m LV 28.49 -1.7 -1.3 +7.1/D EqIncAdv LV 28.76 -1.7 -1.2 +7.4/C EqIncC m LV 28.11 -1.8 -1.5 +6.3/D GlbBdA m IB 8.34 +.6 -.2 +2.3/C GlbBdAdv IB 8.33 +.6 -.2 +2.6/C GlbBdC m IB 8.36 +.5 -.5 +1.5/E GlbBdI IB 8.33 +.6 -.2 +2.6/C GlbBdR b IB 8.33 +.6 -.3 +1.9/D GlbRkAllcA m TV 16.13 +.2 -1.8 +2.9/D GlbRlEstInvmA m GR 13.91 +3.0 -4.1 +2.2/C GlbRlEstInvmIII GR 10.59 +3.1 -3.8 +3.0/B GrA m LG 76.19 -1.3 +3.9 +13.4/A HiIncA m HY 8.61 -.2 -.8 +5.3/A HiIncAdv HY 8.62 -.1 -.8 +5.6/A HiIncC m HY 8.71 -.2 -1.1 +4.5/B HiIncI HY 8.62 -.3 -.9 +5.6/A HiIncK b HY 8.61 -.2 -.9 +5.3/A HiIncR b HY 8.60 -.3 -1.0 +4.9/A HiIncZ HY 8.62 -.3 -.8 +5.6/A IntermBdA m CI 10.93 +.5 -1.0 +1.7/B IntermBdAdv CI 10.94 +.5 -1.0 +1.9/A IntermCAMuniA m SS 14.04 +.1 -.7 +.9/B IntermNYMuniA m SS 13.76 -.1 -.9 +1.0/A Intl FB 18.52 -.8 +.4 +7.1/A IntlValA m FV 14.84 -1.7 -.1 +5.8/B 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/Friday, March 30, 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

ValA m LV 15.46 -2.4 -4.2 +4.1/E ValAdv LV 15.47 -2.4 -4.2 +4.4/E WlthApprStrA m WS 16.30 -1.6 -.2 +6.9/C WlthApprStrAdv WS 16.26 -1.5 -.2 +7.1/CAC AlternativesEqMktNetrlInv NE 11.32 -1.5 +.9 +.2/D MktNetrlValInv NE 10.27 ... -1.9 +1.7/BAIGActvAllcA f MA 17.49 -1.6 -.9 +5.5/C FlexCrdtA m HY 3.40 -.5 +.3 +3.8/C FocedDivStrB m LV 17.45 -3.8 -5.7 +7.6/C FocedDivStrC m LV 17.44 -3.8 -5.7 +7.6/C IntlDivStrA m FV 9.49 -1.6 -.7 +1.9/E MltAstAllcA f MA 18.14 -1.5 -1.2 +5.4/C MltAstAllcC m MA 18.10 -1.5 -1.3 +4.8/D SrFltngRtA m BL 8.11 +.1 +1.0 +3.8/B SrFltngRtC m BL 8.11 +.1 +1.0 +3.6/C StrBdA m MU 3.38 -.4 -1.7 +2.5/D StrValA m LV 30.85 -2.5 -2.2 +6.8/D USGvtSecA m GI 8.95 +.5 -.9 -1.0/EALPSRdRcksLtdPrEI d SW 7.26 -1.8 -.1 +9.6/C RdRcksLtdPrEInv m SW 7.14 -1.8 -.1 +9.3/CAMFAstMgUltShrtMrt b UB 6.89 ... -.9 -.6AMGCHEqPtnrsBalN b MA 17.03 -.7 +.2 +6.3/B FQGlbRkBalZ TV 15.38 +.4 -3.9 +4.5/B FQTxMgdUSEqI LB 30.31 -.7 +.3 +7.7/D GWKCorBdI CI 9.90 +.4 -1.8 +.9/D GWKMnBdI MI 11.40 +.2 -1.8 +1.6/C GWKMnEnhYiI HM 9.77 +.7 -1.7 +3.7/C GWKSmCpCorI SG 28.28 +.5 -.5 +10.5/B MgrsAmIntrGvS GI 10.42 +.4 -1.4 +.6/B MgrsAmShrtDrGvS UB 9.46 +.1 +.3 +.5/D MgrsBrAdvsMCGrN MG 11.81 -1.2 +.1 +4.4/E MgrsBrBlueS LG 49.55 -2.7 +3.5 +10.4/D MgrsBrwineS MG 47.76 -2.4 +2.4 +8.6/C MgrsCaEmergCoI SG 58.61 +3.1 +.4 +15.6/A MgrsCaMidCpN b MG 30.57 -.6 +1.1 +8.3/C MgrsCeRlEsttS SR 9.61 +3.9 -7.4 +1.6/B MgrsDblCrPlsBdI CI 10.47 +.3 -1.0 +2.2 MgrsDblCrPlsBdN b CI 10.47 +.2 -1.0 +2.0 MgrsEmergOppsS SG 46.77 +1.8 +1.9 +9.9/B MgrsFrpntMdCpI MV 41.83 -3.5 -4.5 +5.7/D MgrsFrpntMdCpN b MV 40.76 -3.5 -4.5 +5.4/E MgrsLmsSylsBdS CI 26.55 +.3 -.9 +2.7/A MgrsMntCldGrI LG 19.81 -2.9 +.5 +7.8/E MgrsMntCldGrN b LG 19.72 -3.0 +.4 +7.5/E MgrsSkylnSpcEqS d SB 43.39 ... -1.3 +6.1/D MgrsSpecialEqS SG 122.97 +1.7 +2.9 +9.3/C RRDivAllCpVlI LV 12.00 -1.7 -3.9 +6.4/D RRDivAllCpVlN b LV 12.01 -1.6 -4.0 +6.1/E RRSmCpValI SB 13.19 +1.9 -.2 +11.3/A SthrnSnSmCpN m SB 24.57 +.1 -5.7 +2.2/E SystMidCpValI MV 15.13 -.8 -3.4 +7.2/C TmsSqMidCpGrI MG 19.37 +.5 +2.6 +8.8/C TmsSqMidCpGrS MG 18.88 +.5 +2.6 +8.6/C TmsSqSmCpGrI SG 17.96 +1.8 +3.6 +9.0/C TmsSqSmCpGrS SG 17.51 +1.7 +3.6 +8.7/C TrilogyEMktsEqZ d EM 10.37 -1.2 +.9 +10.5/B YackFocI d LB 20.92 -.3 -.8 +9.3/C YackFocN d LB 20.96 -.2 -.8 +9.1/C YacktmanI d LB 22.63 -1.0 -1.0 +8.4/DAQRDiversArbtrgI NE 9.19 +.8 +1.0 +3.1 DiversArbtrgN b NE 9.19 +.7 +.9 +2.8 IntlEqI FB 10.96 -2.3 -1.0 +7.0 IntlMomStyleI FG 15.90 -1.7 +.3 +4.7 LgCpMomStyleI LG 22.07 -4.0 +.6 +9.3 LgCpMomStyleN b LG 22.07 -4.0 +.6 +9.0 MgdFtsStratI FF 8.94 -1.1 -3.3 -5.9 MgdFtsStratN b FF 8.81 -1.1 -3.3 -6.1 MltStratAltI AM 8.73 -.9 -3.6 +2.0 MltStratAltN b AM 8.68 -.9 -3.7 +1.7 RkBalCmdtsStrI BB 6.81 -2.6 -2.6 +2.8 RkParityI TV 9.70 +.3 -2.0 +3.4 RkParityIIMVI TV 9.07 -.1 -2.8 +1.9 SmCpMomStyleI SG 23.81 -.8 +.1 +7.1ATDiscpEqInstl LB 19.14 -3.2 -.2 +10.0/BAberdeenGlbHiIncA x HY 9.01 -.5 -.7 +2.1/E GlbHiIncI x HY 8.43 -.5 -.7 +2.3/E IntlSmCpA m FR 31.90 -.4 +1.3 +10.6/C SelIntlEqA b FB 27.04 -.1 -1.5 +4.8/D TotalRetBdA x CI 12.92 +.4 -1.4 +1.4/C TotalRetBdI x CI 12.73 +.4 -1.2 +1.7/BAbsolute StrategiesInstl AM 8.40 +1.9 +1.6 -1.9AcadianEmMktsInv d EM 22.82 -1.4 +1.9 +9.6/CAccessCptCmntyInvmIns GI 8.77 +.4 -1.4 +.8/AAdvisorOneCLSGlbDiversEqN WS 18.76 -.9 +.9 +7.9/BAdvisory ResearchMLPEngyIncA m LP 7.86 -4.3 -9.2 -9.7/B MLPEngyIncC m LP 7.88 -4.4 -9.4 -10.4/C MLPEngyIncI d LP 7.72 -4.2 -9.2 -9.5/B MLPEngyInfrasI d LP 7.53 -4.2 -9.2 -10.6/CAegisVal SV 19.92 +2.1 +1.3 +17.5/AAkreFocInstl d LG 34.42 +.7 +4.2 +14.0/A FocRetail m LG 33.74 +.7 +4.1 +13.7/AAl FrankInv m LV 24.32 -1.7 -1.9 +7.8/CAlgerCptlApprecA m LG 25.32 -3.0 +2.7 +10.9/C CptlApprecC m LG 20.08 -3.1 +2.5 +10.0/D CptlApprecI2 LG 84.99 -3.0 +2.8 +11.0/C CptlApprecInsI LG 33.34 -3.1 +2.8 +11.0/C GrIncA m LB 39.53 -3.2 -2.3 +9.2/C IntlGrA m FG 16.96 -.6 -.5 +4.1/E LgCpGrI2 LG 64.22 -2.0 +4.3 +8.5/E MidCpGrA m MG 13.91 +.1 +1.7 +6.9/D MidCpGrI2 MG 25.40 +.2 +1.6 +7.0/D MidCpGrInstlI MG 29.78 +.1 +1.5 +7.1/D SmCpGrA m SG 8.75 +2.0 +3.8 +8.5/C SmCpGrI2 SG 25.04 +2.0 +3.7 +8.9/C SmCpGrInstlI SG 20.94 +1.9 +3.4 +8.9/C SpectraA m LG 21.15 -2.9 +2.8 +10.9/CAllianzGIFocedGrA m LG 53.91 -4.9 +.3 +11.8 FocedGrC m LG 37.45 -5.0 +.1 +10.9 GlbSmCpA m SW 50.59 -1.3 -.2 +7.0 HlthSciA m SH 31.92 -3.5 +.2 +2.3 NFJDivValA m LV 14.84 -3.5 -2.7 +6.7 NFJDivValC m LV 15.00 -3.5 -2.9 +6.0 NFJDivValInstl LV 14.95 -3.4 -2.6 +7.1 NFJIntlValA m FV 19.55 -2.2 -2.1 -1.3 NFJLgCapValA m LV 26.18 -3.5 -3.5 +8.4 NFJMidCapValA m MV 30.52 -2.2 -3.8 +10.8 NFJMidCapValC m MV 25.05 -2.2 -4.0 +10.0 NFJMidCapValIns MV 32.62 -2.2 -3.7 +11.2 NFJSmCpValA m SV 21.14 -.9 -3.6 +5.6 NFJSmCpValAdmin b SV 21.08 -.8 -3.5 +5.7 NFJSmCpValC m SV 18.83 -.9 -3.7 +4.8 NFJSmCpValInstl SV 23.68 -.8 -3.5 +6.0 TechA m ST 67.04 -4.1 +6.9 +19.0 TechC m ST 51.89 -4.1 +6.7 +18.2 TechInstl ST 75.21 -4.0 +7.0 +19.5AlpineIntlRlEsttEqIns d GR 24.17 +.8 -.6 +5.8/A RltyIncandGrIns x SR 20.91 +4.0 -7.5 +2.2/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl x WS 4.07 -1.2 -1.5 +7.3/CAmanaMutGrInv b LG 35.43 -.8 +1.3 +11.5/C MutIncInv b LB 49.46 -2.0 -3.4 +7.9/DAmerican BeaconBrdGwyLgCpVlIns LV 28.20 -1.1 -1.3 +9.1/B BrdgwyLgCpGrIns LG 31.39 -1.8 +5.1 +11.5/B IntlEqInstl FV 20.49 -.4 -1.9 +4.4/C IntlEqInv FV 20.32 -.4 -1.9 +4.0/D LgCpValAdv b LV 25.96 -2.3 -2.9 +6.9/D LgCpValInstl LV 28.34 -2.2 -2.8 +7.4/C LgCpValInv LV 26.32 -2.2 -2.8 +7.1/D MidCpValInv MV 16.86 -1.5 -4.1 +7.5/C SmCpValAdv b SV 25.52 +.9 -2.1 +7.5/C SmCpValInstl SV 26.86 +.9 -2.0 +8.0/B SmCpValInv SV 25.86 +.9 -2.1 +7.6/C StphnsSmCpGrInv SG 18.96 +2.2 +6.7 +8.7/CAmerican CenturyAdpteAllCpInv MB 20.76 +.4 -.2 +7.9/B AdpteEqInv LB 11.63 -1.5 -1.1 +9.1/C AllCpGrInv LG 33.44 -2.9 +1.2 +9.9/D BalI MA 18.71 -1.4 -.3 +5.9/B BalInv MA 18.70 -1.5 -.4 +5.7/C CAHYMuniI MC 10.49 +.5 -.8 +4.0/A CAHYMuniInv MC 10.50 +.6 -.8 +3.7/A CAInTFBdBdI MF 11.69 +.2 -1.1 +1.9/B CAInTFBdBdInv MF 11.69 +.2 -1.1 +1.7/C CorEqPlusInv LB 15.32 -3.7 -.3 +8.2/D CorPlusInv CI 10.59 +.3 -1.4 +1.6/B CptlValInv LV 8.46 -2.5 -3.4 +6.4/D DiscpGrInv LG 22.99 -3.2 +.7 +10.2/D DiversBdA m CI 10.54 +.4 -1.7 +.7/E DiversBdI CI 10.54 +.4 -1.5 +1.2/C DiversBdInv CI 10.54 +.4 -1.6 +1.0/D EmMktsA m EM 12.11 +.2 +2.4 +12.6/A EmMktsI EM 12.87 +.3 +2.6 +13.1/A EmMktsInv EM 12.55 +.3 +2.5 +12.9/A EqGrA m LB 32.46 -2.6 +.4 +8.9/C EqGrI LB 32.52 -2.6 +.5 +9.3/C EqGrInv LB 32.50 -2.6 +.5 +9.1/C EqIncA m LV 8.60 -1.1 -3.2 +9.6/A EqIncC m LV 8.60 -1.1 -3.4 +8.8/B EqIncI LV 8.61 -1.0 -3.1 +10.1/A EqIncInv LV 8.60 -1.0 -3.2 +9.9/A EqIncR b LV 8.57 -1.0 -3.3 +9.3/A EqIncR6 LV 8.62 -1.0 -3.1 +10.3/A GlbGoldInv SP 8.44 +3.2 -3.5 +7.6/A GlbGrInv WS 12.43 -.7 +2.0 +8.1/B GlbRlEsttInv GR 11.59 +2.7 -2.4 +2.0/C GovtBdA m GI 10.75 +.6 -1.2 +.2/C GovtBdInv GI 10.75 +.6 -1.2 +.4/B GovtBdR5 GI 10.75 +.7 -1.1 +.6/B GrA m LG 32.64 -2.9 +2.5 +11.9/B GrI LG 34.26 -2.9 +2.6 +12.4/B GrInv LG 33.67 -2.9 +2.6 +12.1/B GrR b LG 31.91 -3.0 +2.4 +11.6/B GrR6 LG 34.23 -2.9 +2.7 +12.5/B HYInv HY 5.57 -.8 -1.4 +3.4/D HYMuniI HM 9.59 +.6 -.3 +4.4/B HYMuniInv HM 9.59 +.6 -.3 +4.2/B HeritageA m MG 21.33 +.1 +2.5 +6.8/D HeritageC m MG 17.18 ... +2.3 +6.0/E HeritageI MG 24.49 +.1 +2.6 +7.2/D HeritageInv MG 23.06 +.1 +2.6 +7.0/D IncandGrA m LV 38.83 -2.4 -.8 +8.8/B IncandGrI LV 38.94 -2.3 -.7 +9.3/A IncandGrInv LV 38.89 -2.3 -.7 +9.1/B InAdjBdA m IP 11.50 +.8 -1.0 +.8/D InAdjBdInv IP 11.54 +.9 -.9 +1.1/B InAdjBdR5 IP 11.53 +.9 -.9 +1.3/B IntTrmTxFrBdI MI 11.17 +.2 -.9 +1.9/B IntTrmTxFrBdInv MI 11.16 +.1 -1.0 +1.7/C IntlBdInv IB 13.61 +1.1 +3.3 +3.4/B IntlDiscvInv FR 17.21 -.7 +1.2 +10.4/C IntlGrA m FG 13.67 -.1 +2.6 +6.4/D IntlGrI FG 13.46 -.1 +2.7 +6.9/C IntlGrInv FG 13.55 -.1 +2.6 +6.6/C IntlOppsInv FR 11.50 +.8 +3.2 +13.8/A InvGinnieMaeInv GI 10.24 +.5 -1.2 +.3/C InvGinnieMaeR5 GI 10.24 +.5 -1.2 +.5/B InvOC2020A m TE 12.46 -.6 -.4 +4.2/D InvOC2020I TE 12.47 -.6 -.3 +4.6/C InvOC2020Inv TE 12.47 -.6 -.4 +4.4/C InvOC2020R b TE 12.45 -.6 -.6 +3.9/D InvOC2025A m TG 14.80 -.6 -.4 +4.6/D InvOC2025I TG 14.81 -.5 -.3 +5.1/D InvOC2025Inv TG 14.81 -.5 -.3 +4.9/D InvOC2025R b TG 14.79 -.6 -.4 +4.3/E InvOC2030A m TH 12.93 -.7 -.3 +5.0/D InvOC2030I TH 12.95 -.7 -.2 +5.5/D InvOC2030Inv TH 12.95 -.7 -.3 +5.3/D InvOC2030R b TH 12.93 -.7 -.4 +4.8/E InvOC2035A m TI 16.17 -.9 -.2 +5.4/E InvOC2035I TI 16.20 -.8 -.1 +5.9/D InvOC2035Inv TI 16.18 -.8 -.2 +5.7/E InvOC2035R b TI 16.17 -.9 -.3 +5.2/E InvOC2040A m TJ 13.66 -.9 -.1 +5.9/E InvOC2040I TJ 13.67 -.9 -.1 +6.4/D InvOC2040Inv TJ 13.67 -.9 -.1 +6.2/D InvOC2040R b TJ 13.65 -.9 -.2 +5.6/E InvOC2045A m TK 17.16 -1.1 -.1 +6.4/E InvOC2045I TK 17.20 -1.0 +.1 +6.9/D InvOC2045Inv TK 17.18 -1.0 ... +6.7/E InvOC2045R b TK 17.17 -1.0 -.1 +6.2/E InvOC2050A m TN 14.01 -1.1 ... +6.7/D InvOC2050I TN 14.04 -1.1 +.1 +7.2/C InvOC2050Inv TN 14.02 -1.1 ... +7.0/D InvOC2050R b TN 14.01 -1.1 -.1 +6.5/E InvOC2055A m TL 15.01 -1.2 ... +6.9/E InvOC2055Inv TL 15.03 -1.1 +.1 +7.2/D InvOC:AgrInv AL 16.96 -1.0 +.3 +7.0/B InvOC:CnsrvInv CA 13.71 -.4 -.2 +4.5/B InvOCInRetA m RI 13.23 -.5 -.4 +4.0/A InvOCInRetI RI 13.22 -.5 -.3 +4.4/A InvOCInRetInv RI 13.22 -.5 -.4 +4.2/A InvOCInRetR b RI 13.21 -.6 -.5 +3.7/B InvOCModInv MA 15.79 -.8 ... +5.9/C InvOCVryAgrInv XM 18.40 -1.2 +.6 +8.3/A InvOCVryCsrvInv XY 11.96 -.1 -.6 +3.1/B LgCoValInv LV 9.85 -2.0 -3.2 +6.1/E MidCpValA m MV 17.06 -1.0 -2.4 +9.0/A MidCpValC m MV 16.89 -1.0 -2.5 +8.2/B MidCpValI MV 17.10 -1.0 -2.3 +9.5/A MidCpValInv MV 17.09 -1.0 -2.3 +9.3/A MidCpValR b MV 17.02 -1.0 -2.4 +8.8/A MidCpValR6 MV 17.10 -.9 -2.2 +9.7/A NTCoreEqPlusG LB 16.61 -3.6 +.1 +8.5/D NTDiversBdG CI 10.52 +.5 -1.5 +1.2/C NTEmMktsG EM 13.71 +.1 +2.8 +13.6/A NTEqGrG LB 13.66 -2.6 +.6 +9.3/C NTGrG LG 17.78 -2.8 +2.8 +12.4/B NTHeritageG MG 14.37 +.2 +2.9 +7.5/D NTIntlGrG FG 12.57 ... +3.3 +7.1/C NTLgCoValG LV 11.17 -1.9 -2.9 +6.1/E NTMidCpValG MV 13.24 -.9 -2.0 +9.7/A NTSmCoG SB 9.61 +.1 -.2 +6.2/D RlEsttA m SR 26.08 +3.4 -6.9 +.3/D RlEsttI SR 26.17 +3.5 -6.8 +.7/C RlEsttInv SR 26.11 +3.5 -6.8 +.5/C SelI LG 71.96 -2.5 +1.1 +12.2/B SelInv LG 70.81 -2.6 +1.0 +12.0/B ShrtDurInv CS 10.13 ... ... +1.1/B ShrtTrmGovtInv GS 9.45 +.1 -.2 +.1/C ShtDrInfPrBdInv IP 10.16 +.5 +.2 +1.0/C ShtDrInfPrBdR5 IP 10.24 +.5 +.3 +1.2/B SmCoInv SB 15.33 +.1 -.4 +5.7/D SmCpGrA m SG 17.32 +1.6 +4.1 +9.4/C SmCpGrI SG 18.28 +1.7 +4.2 +9.9/B SmCpGrInv SG 17.89 +1.7 +4.1 +9.7/B SmCpValA m SV 8.54 +.9 -1.2 +8.9/B SmCpValI SV 8.72 +.9 -1.0 +9.4/A SmCpValInv SV 8.64 +1.1 -1.0 +9.3/B StrAlAgrsA m AL 8.40 -2.0 -.8 +6.3 StrAlAgrsC m AL 8.21 -2.1 -1.0 +5.5 StrAlAgrsI AL 8.28 -2.0 -.7 +6.8 StrAlAgrsInv AL 8.33 -2.0 -.8 +6.5 StrAlCnsrvA m CA 5.76 -.8 -.8 +3.7 StrAlCnsrvInv CA 5.76 -1.0 -1.0 +3.9 StrAlModA m MA 6.85 -1.6 -.9 +5.1 StrAlModC m MA 6.77 -1.8 -1.2 +4.4 StrAlModI MA 6.88 -1.6 -.7 +5.6 StrAlModInv MA 6.88 -1.6 -.9 +5.4 SustEqA m LB 27.71 -2.7 ... +10.1/B SustEqInv LB 27.77 -2.7 +.1 +10.4/A UltraA m LG 42.87 -3.1 +3.0 +13.0/A UltraI LG 46.24 -3.0 +3.1 +13.5/A UltraInv LG 44.75 -3.1 +3.1 +13.2/A UtlsInv SU 16.46 +2.9 -3.5 +6.1/C ValA m LV 8.65 -1.8 -2.9 +6.8/D ValI LV 8.67 -1.8 -2.8 +7.3/D ValInv LV 8.65 -1.8 -2.8 +7.0/D ValR b LV 8.65 -1.9 -2.9 +6.5/D ZeroCoup2020Inv GI 103.09 +.1 -.5 +.6/B ZeroCoup2025Inv GL 97.41 +1.1 -1.9 +.7/AAmerican Funds2010TgtDtRtrA m TA 10.79 -.6 -1.1 +4.5/B 2015TgtDtRtrA m TD 11.47 -.7 -1.0 +4.8/B 2020TgtDtRtrA m TE 12.48 -.7 -.6 +5.4/B 2025TgtDtRtrA m TG 13.40 -.9 -.3 +6.4/A 2030TgtDtRtrA m TH 14.40 -1.2 -.1 +7.5/A 2035TgtDtRtrA m TI 14.87 -1.3 +.2 +8.5/A 2040TgtDtRtrA m TJ 15.25 -1.4 +.3 +8.9/A 2045TgtDtRtrA m TK 15.49 -1.5 +.4 +9.1/A 2050TgtDtRtrA m TN 15.17 -1.6 +.5 +9.2/A AMCpA m LG 32.53 -1.6 +3.3 +10.6/C AmrcnBalA m MA 26.72 -1.0 -1.2 +7.8/A AmrcnHiIncA m HY 10.19 -.5 -.4 +3.8/C AmrcnMutA m LV 39.74 -2.3 -2.1 +8.6/B BdfAmrcA m CI 12.64 +.5 -1.4 +1.1/D CptWldGrIncA m WS 51.09 -1.7 +.3 +8.2/B CptlIncBldrA m IH 60.53 -1.2 -2.9 +4.5/C CptlWldBdA m IB 20.28 +1.0 +2.0 +2.4/C EuroPacGrA m FG 56.75 -.8 +.9 +7.4/B FdmtlInvsA m LB 61.73 -2.2 -.5 +12.1/A GlbBalA m IH 32.38 -.5 +.1 +5.1/B GrfAmrcA m LG 51.00 -2.1 +2.9 +12.8/A HiIncMuniBdA m HM 15.72 +.6 -.7 +4.0/B IncAmrcA m AL 22.75 -.9 -2.0 +6.3/C IntlGrIncA m FB 35.15 -.5 +.9 +5.2/C IntrmBdfAmrA m CS 13.17 +.2 -.8 +.4/D InvCAmrcA m LB 39.72 -3.2 -1.3 +9.9/B LtdTrmTEBdA m MS 15.51 ... -.5 +1.0/B MortgA m GI 9.87 +.4 -1.3 +.9/A NewWldA m EM 67.76 -.7 +1.3 +8.5/C NwPrspctvA m WS 44.08 -1.8 +2.1 +10.4/A STBdAmrcA m CS 9.83 +.2 -.4 +.5/D ShrtTrmTEBdA m MS 10.03 ... -.1 +.5/C SmCpWldA m SW 56.54 +.1 +1.3 +10.0/C TheNewEcoA m LG 46.99 -1.1 +5.3 +13.3/A TxExBdA m MI 12.81 +.4 -1.1 +2.3/A TxExofCAA m MF 17.44 +.5 -1.1 +2.3/A TxExofNewYorkA m MY 10.62 +.4 -1.2 +1.9/D USGovtSecA m GI 13.44 +.6 -1.3 +.4/B WAMtInvsA m LV 44.82 -2.2 -1.4 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.71 +.2 -.7 +1.5/B USInProtInstl IP 10.56 +1.1 -.8 +1.1/BAncoraThlnSmlMdI d SB 15.68 +.1 +.8 +7.6/CAngel OakMltStratIncAs m MU 11.24 +.8 +.8 +3.4/B MltStratIncIns MU 11.22 +.8 +.8 +3.6/BAquilaCHTFKTA m SI 10.48 +.2 -1.0 +1.4/B HawaiianTxFrA m SI 11.14 +.1 -.8 +.9/D NATFIncA m SI 10.57 +.5 -1.1 +1.9/A TxFrForUtahA m SI 10.18 +.2 -1.2 +1.6/A TxFrofArizonaA m SI 10.47 +.3 -1.1 +1.6/B TxFrofColoradoA m SI 10.31 +.1 -1.1 +1.1/C TxFrofOregonA m SI 10.81 +.1 -1.2 +1.0/DArbitrageInstl NE 13.08 -1.1 ... +2.1/B R b NE 12.70 -1.2 -.1 +1.8/BArielApprecInv b MV 47.25 -3.4 -1.3 +5.1 Inv b MV 69.98 -3.0 ... +6.9AristotleSaulGlbOppsI d IH 13.18 ... -.8 +7.8/AArtisanGlbOppsInstl WS 26.83 -1.5 +3.3 +13.7/A GlbOppsInv WS 26.54 -1.5 +3.2 +13.4/A GlbValueInv WS 17.82 -2.7 -1.9 +8.3/B IntlInstl FG 33.61 -1.2 +.4 +3.3/E IntlInv FG 33.43 -1.2 +.3 +3.0/E IntlSmCpInv FR 23.48 +1.9 +1.7 +8.2/E IntlValueInstl FB 37.52 -1.8 -3.1 +6.4/B IntlValueInv FB 37.39 -1.8 -3.2 +6.2/B MidCpInstl MG 43.16 -1.0 +4.0 +7.4/D MidCpInv MG 39.62 -1.0 +4.0 +7.1/D MidCpValueInv MV 22.19 -.4 -2.4 +6.2/D SmCpInvs SG 32.87 +2.2 +7.6 +12.5/A ValInstl LV 13.85 -2.9 -4.6 +8.6/B ValInv LV 13.88 -2.9 -4.7 +8.4/BAshmoreEmMktsLcCyBdIns XP 8.07 +1.0 +5.3 +6.0 EmMktsTtlRetIns EB 8.27 +.3 +.8 +8.3AuxierFocInv d LV 21.55 -3.4 -3.4 +6.1Ave MariaMariaWldEq WS 14.77 -2.0 -2.1 +5.5/D Value MB 21.30 -1.3 +2.0 +5.1/DBBHCorelN d LB 20.07 -4.1 -3.8 +7.2/E LtdDurN UB 10.16 +.1 +.3 +1.7/ABMODivIncI LV 14.09 -1.8 -1.1 +10.7/A IntermTxFrI MI 11.14 +.2 -.7 +2.1/A IntermTxFrY MI 11.14 +.2 -.8 +1.9/B LgCpGrI LG 18.30 -2.7 +1.2 +13.1/A LgCpGrY LG 18.14 -2.6 +1.1 +12.8/A LgCpValI LV 15.65 -1.6 -3.0 +8.1/C LowVolEqI LV 14.51 -.4 -1.4 +6.9/D MidCpGrI MG 16.70 -.4 +3.7 +6.8/D MidCpValI MV 12.10 +.3 -2.7 +6.7/C ShrtTrmIncAdvI CS 9.30 +.2 ... +1.3/B ShrtTxFrI MS 10.13 ... +.1 +1.1/A SmCpGrI SG 18.85 +.9 +1.1 +3.9/E StratIncY MU 9.24 -.3 -1.1 +2.5/D TCHCorPlusBdI CI 11.51 +.3 -1.3 +2.3/A TCHCorPlusBdY CI 11.51 +.3 -1.3 +2.0/A TCHCorpIncI TW 12.90 +.1 -1.4 +3.7/A TCHCorpIncY TW 12.91 ... -1.5 +3.6/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.56 -.9 -.2 +6.0/B BdM CI 12.41 +.4 -1.7 +1.3/C EmMktsM EM 12.25 -1.3 +2.3 +11.0/A IncStkM LV 9.06 -2.9 -2.7 +8.9/B IntermBdM CS 12.29 +.1 -.8 +.9/C IntlApprecM FB 14.27 -1.0 -1.1 +4.5/D IntlM FV 13.76 -.7 -.6 +5.9/B LgCpStkM x LB 6.02 -2.4 -.3 +9.2/C MAIntrmMnBdM MT 12.41 +.3 -1.1 +1.5/C MdCpMltStratM MG 17.62 -.1 +1.7 +8.5/C NYIntrmTEBdM MN 10.89 +.1 -1.2 +1.6/B NtnIntrmMnBdM MI 13.27 +.2 -1.2 +1.6/C NtnSTMnBdM MS 12.68 -.1 ... +.5/D PEIntrmMnBdM MP 11.91 +.2 -1.0 +1.4/D STUSGovtSecM GS 11.54 +.2 -.3 +.1/C SmCpMltStratM SG 20.08 +.3 +.1 +9.9/BBairdAggrgateBdInstl CI 10.64 +.5 -1.5 +1.7/B CorPlusBdInstl CI 10.99 +.5 -1.4 +2.1/A IntermBdInstl CI 10.84 +.3 -1.0 +1.4/C QlInTrmMnBdIns MI 11.36 +.1 -.8 +1.1/D ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 73.77 +1.5 +4.7 +11.3/A AsstRetail b MG 71.30 +1.5 +4.6 +11.0/B DiscvInstl SG 18.07 +.1 -1.3 +9.7/B DiscvRetail b SG 17.90 +.1 -1.3 +9.4/C EmMktsInstl EM 15.50 -.9 +.8 +10.3/B EmMktsRetail b EM 15.45 -.9 +.8 +10.0/B FifthAvenuGrIns LG 27.83 -2.0 +7.4 +14.7/A FifthAvenuGrRtl b LG 27.34 -2.0 +7.3 +14.4/A FocedGrInstl MG 15.83 -2.4 +1.1 +7.3/D GrInstl MG 71.27 +1.5 +2.5 +8.6/C GrRetail b MG 69.30 +1.4 +2.4 +8.4/C IntlGrInstl FG 24.68 -1.3 +2.0 +12.1/A IntlGrRetail b FG 24.37 -1.3 +2.0 +11.9/A OppInstl MG 19.22 -.4 +9.2 +12.8/A OppRetail b MG 18.56 -.3 +9.2 +12.5/A PtnrsInstl MG 51.47 -1.8 +3.5 +10.9/B PtnrsRetail b MG 50.42 -1.8 +3.4 +10.7/B RlEsttInstl SR 28.39 +.7 -5.4 +4.0/A RlEsttRetail b SR 27.97 +.7 -5.4 +3.7/A SmCpInstl SG 30.19 +.8 +2.9 +9.4/C SmCpRetail b SG 29.14 +.8 +2.8 +9.2/CBarrett AssociatesBarrettOpp LV 29.21 -3.2 -2.6 +10.7/ABeckerValEqRetail d LV 19.09 -1.7 -2.1 +7.5/CBerkshireFoc d ST 24.10 -3.0 +12.2 +20.1/BBernsteinCaliforniaMuni SS 14.04 +.1 -.7 +1.1/A IntermDur CI 12.97 +.5 -1.2 +1.8/B IntermDurInstl CI 14.79 +.6 -1.2 +1.9/A NewYorkMuni SS 13.77 ... -.8 +1.2/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.60 +1.4 -3.1 +4.3/E Inc d XY 13.34 -.3 ... +2.9/CBishop StreetHawaiiMuniBdIns SI 10.39 +.1 -1.3 +1.3/BBlackRock4060TrgtAlInvC m CA 11.52 -1.1 -1.8 +2.9/D AdUSTtlMInvA m LB 31.26 -3.0 -1.7 +6.7/E AdUSTtlMInvIns LB 32.38 -2.9 -1.7 +7.0/E AdUSTtlMInvInvC m LB 22.41 -3.0 -1.9 +5.8/E AdvtgGlbInstl WS 21.79 -2.8 -1.2 +6.9 AdvtgGlbInvA m WS 20.72 -2.8 -1.3 +6.5 AdvtgGlbInvC m WS 17.04 -2.9 -1.5 +5.7 AdvtgIntlIns FB 17.17 -1.7 -1.7 +6.5/A AdvtgIntlInvA m FB 17.00 -1.7 -1.7 +6.2/B AdvtgLCCorIns LB 16.57 -3.3 -.3 +10.5/A AdvtgLCCorInvA m LB 15.98 -3.3 -.4 +10.2/B AdvtgLCCorInvC m LB 13.76 -3.3 -.6 +9.4/C AdvtgLCValIns LV 28.90 -2.3 -2.5 +9.2/A AdvtgLCValInvA m LV 28.35 -2.3 -2.5 +8.9/B AdvtgLCValInvC m LV 26.39 -2.4 -2.7 +8.1/C AdvtgLgCpGrIns LG 15.69 -4.2 +1.5 +11.6/B AdvtgLgCpGrInvA m LG 15.03 -4.2 +1.4 +11.3/C AdvtgSmCpGrIns SG 20.18 -.1 +1.5 +6.9/D AdvtgSmCpGrInvA m SG 15.59 -.1 +1.5 +6.6/E AsaDrgnIns DP 17.28 -1.8 -.6 +6.0 AsaDrgnInvA m DP 17.05 -1.8 -.7 +5.7 BalCptlInstl MA 22.58 -2.0 -.5 +7.3/A BalCptlInvA m MA 22.49 -2.1 -.6 +7.0/A BalCptlInvC m MA 19.63 -2.1 -.8 +6.2/B BasValInstl LV 25.69 -3.6 -3.2 +4.9/E BasValInvA m LV 25.39 -3.6 -3.2 +4.6/E BasValInvC m LV 22.47 -3.6 -3.5 +3.8/E CAMuniOppsInstl MF 12.66 +.2 -.2 +3.6 CAMuniOppsInvA m MF 12.65 +.2 -.2 +3.4 CAMuniOppsInvA1 b MF 12.66 +.2 -.2 +3.5 CorBdInstl CI 9.39 +.4 -1.5 +1.0/D CorBdInvA m CI 9.40 +.3 -1.6 +.7/E CorBdInvC m CI 9.36 +.2 -1.8 -.1/E CorBdK CI 9.42 +.4 -1.4 +1.0/D CorBdSvc b CI 9.39 +.3 -1.6 +.7/E CptlApprecInstl LG 29.46 -3.9 +3.9 +12.5/B CptlApprecInvA m LG 27.34 -3.9 +3.9 +12.1/B CptlApprecInvC m LG 20.46 -4.0 +3.7 +11.2/C CptlApprecK LG 29.61 -3.9 +3.9 +12.6/B CptlApprecR b LG 22.78 -3.9 +3.8 +11.9/B CrdtStrIncIns MU 10.18 -.4 -.3 +4.0/A CrdtStrIncInvA m MU 10.18 -.5 -.2 +3.8/B EmMktsInstl EM 24.24 -1.7 +1.4 +8.8 EmMktsInvA m EM 23.37 -1.7 +1.3 +8.4 EngyResInvA m EE 16.79 +1.2 -11.5 -10.6/D EqDivInstl LV 22.17 -3.3 -3.5 +9.9 EqDivInvA m LV 22.10 -3.4 -3.5 +9.6 EqDivInvC m LV 21.28 -3.4 -3.7 +8.8 EqDivR b LV 22.25 -3.4 -3.6 +9.2 EuroInstl ES 15.48 -.7 -1.0 +1.7 EuroInvA m ES 15.19 -.7 -1.1 +1.5 Exch LB 1042.55 -3.4 -2.0 +8.7/C FltngRtIncInstl BL 10.19 +.1 +1.1 +3.8/B FltngRtIncInvA m BL 10.19 +.1 +1.0 +3.5/C FltngRtIncInvC m BL 10.19 +.1 +.9 +2.8/E FocGrInvA m LG 4.02 -3.9 +4.2 +12.7/B GNMAInstl GI 9.27 +.5 -1.3 +.7/A GNMAInvA m GI 9.30 +.3 -1.5 +.4/C GNMAInvC m GI 9.26 +.4 -1.6 -.4/E GlbAllcIncInstl IH 19.73 -.8 -.4 +4.3/C GlbAllcIncInvA m IH 19.61 -.8 -.5 +4.0/C GlbAllcIncInvC m IH 17.67 -.9 -.6 +3.3/D GlbAllcIncR b IH 18.66 -.9 -.5 +3.7/D GlbLSCrdtInstl XS 10.40 -.4 +.5 +1.6 GlbLSCrdtInvA m XS 10.38 -.5 +.4 +1.4 GlbLSCrdtInvC m XS 10.19 -.5 +.2 +.7 HYBdInstl HY 7.64 -.6 -.7 +4.9/A HYBdInvA m HY 7.64 -.6 -.8 +4.6/B HYBdInvC m HY 7.65 -.7 -1.0 +3.8/C HYBdK HY 7.65 -.5 -.6 +5.0/A HYBdSvc b HY 7.65 -.5 -.7 +4.6/B HYMuniInstl HM 9.56 +.5 -.1 +4.5 HighEqIncIns LV 26.99 -1.6 -3.0 +4.8/E HighEqIncInvA m LV 23.21 -1.6 -3.0 +4.5/E HighEqIncInvC m LV 15.78 -1.7 -3.2 +3.7/E HthSciOpIns SH 56.21 -2.3 -.4 +5.7/A HthSciOpInvA m SH 53.65 -2.3 -.5 +5.4/A HthSciOpInvC m SH 47.22 -2.4 -.7 +4.6/B InProtBdInstl IP 10.60 +1.0 -.7 +.9/C InProtBdInvA m IP 10.35 +1.0 -.7 +.6/D InProtBdInvC m IP 10.01 +.9 -.8 -.1/E IntlDivIns FB 29.71 -1.6 -5.2 +1.5/E IntlDivInvA m FB 27.81 -1.6 -5.3 +1.2/E IntlInstl FB 17.25 -2.6 -3.9 +6.8/A IntlInvA m FB 16.88 -2.6 -4.0 +6.4/B IntlInvC m FB 15.74 -2.7 -4.2 +5.3/C LCFocGrIns LG 13.95 -4.1 +4.4 +14.1/A LCFocGrInvA m LG 13.03 -4.2 +4.3 +13.7/A LCFocGrInvC m LG 10.31 -4.3 +4.1 +12.8/B LPDyn2020Instl TE 15.81 -1.1 -1.2 +4.7 LPDyn2020InvA m TE 14.57 -1.2 -1.2 +4.4 LPDyn2030Instl TH 14.08 -1.7 -1.3 +6.1 LPDyn2030InvA m TH 13.53 -1.7 -1.4 +5.8 LPDyn2040Instl TJ 17.74 -2.0 -1.7 +7.1 LPDyn2040InvA m TJ 16.24 -2.1 -1.8 +6.9 LatinAmerInstl LS 54.66 -1.8 +7.1 +10.0 LatinAmerInvA m LS 53.98 -1.8 +7.1 +9.6 LngHrznEqInvA m WS 13.07 -1.3 -1.3 +3.2 LowDurBdInstl CS 9.52 ... -.2 +1.3 LowDurBdInvA m CS 9.51 -.1 -.3 +1.0 LowDurBdInvC m CS 9.51 ... -.5 +.2 LowDurBdK CS 9.51 +.1 -.2 +1.3 ManagedIncK XY 9.93 NA NA NA/D MidCapDivIns MV 18.18 -1.3 -1.7 +6.6 MidCapDivInvA m MV 17.34 -1.3 -1.7 +6.3 MidCpGrEqInstl MG 23.97 -.1 +4.6 +11.9/A MidCpGrEqInvA m MG 20.85 -.1 +4.5 +11.5/A MidCpGrEqInvC m MG 16.46 -.2 +4.3 +10.7/B NJMuniBdInstl MJ 11.00 +.4 -1.1 +2.8 NJMuniBdInvA m MJ 11.01 +.3 -1.1 +2.6 NYMuniOppsInstl MN 11.25 ... -.4 +3.8 NYMuniOppsInvA m MN 11.26 +.1 -.4 +3.6 NYMuniOppsInvA1 b MN 11.26 +.1 -.4 +3.8 NYMuniOppsInvC m MN 11.25 ... -.6 +2.9 NatrlResTrInstl SN 30.54 -3.4 -8.6 -.6 NatrlResTrInvA m SN 29.00 -3.5 -8.7 -.9 NtnlMnInstl MI 10.77 +.2 -.9 +2.3 NtnlMnInvA m MI 10.77 +.2 -1.0 +2.1 NtnlMnInvC m MI 10.78 +.1 -1.2 +1.3 PAMuniBdInstl MP 10.95 +.3 -.9 +2.5 PAMuniBdInvA m MP 10.96 +.3 -1.0 +2.3 ShrtTrmMuniIns MS 10.07 -.1 +.2 +.4 ShrtTrmMuniInvA m MS 10.07 ... +.2 +.2 StrGlbBdIncIns IB 6.08 +.1 +1.7 +3.4 StrGlbBdIncIvA m IB 6.08 +.2 +1.8 +3.2 StrIncOpA m NT 9.92 -.4 +.3 +2.1/D StrIncOpC m NT 9.91 -.5 +.2 +1.3/E StrIncOpIns NT 9.92 -.4 +.4 +2.4/C StratMuOpIns MI 11.67 +.1 +.1 +4.0 StratMuOpInvA m MI 11.66 +.2 ... +3.8 StratMuOpIvC m MI 11.67 ... -.2 +2.9 TactOppsInstl TV 14.89 +1.2 +3.3 +2.1/D TactOppsInvA m TV 14.78 +1.1 +3.2 +1.8/E TechOppsInstl ST 27.63 -2.7 +7.0 +22.7/A TechOppsInvA m ST 25.71 -2.8 +6.9 +22.3/A TechOppsInvC m ST 21.93 -2.8 +6.7 +21.4/B TtlRetInstl CI 11.44 +.1 -1.6 +1.4/C TtlRetInvA m CI 11.45 +.1 -1.7 +1.1/D TtlRetInvC m CI 11.44 +.1 -1.8 +.4/E TtlRetR b CI 11.45 +.1 -1.7 +.9/D USGovtBdInstl GI 10.19 +.7 -1.1 +.5/B USGovtBdInvA m GI 10.21 +.5 -1.2 +.3/C USMortgInstl CI 10.02 +.4 -1.2 +1.6/BBogle Investment ManSmCpGrInstl SB 30.45 -2.1 -2.5 +6.3/DBoston PartnersLSEqInstl LO 21.13 -1.9 -5.2 +7.4/A SmCpValIIInstl SV 25.80 +1.5 -1.8 +8.3/B SmCpValIIInv b SV 24.70 +1.5 -1.8 +8.1/BBoston TrustAsstMgmt AL 46.29 -3.1 -2.4 +7.8 Eq LB 23.30 -4.1 -2.9 +9.6Bragg Capital TrustQueensRdSmCpVal SV 26.47 -.2 -2.5 +5.8/DBrandesIntlEqI x FV 18.29 -.9 +2.6 +5.4/BBridgesInvm x LG 61.07 -1.9 +.9 +9.2/DBridgewayAggresivInvs1 MB 73.98 -2.7 -3.5 +7.0 BlueChip35Idx LB 14.23 -4.4 -3.6 +10.0 SmCpVal SV 25.77 +.5 -3.7 +6.0 UltraSmCo SV 30.20 -.2 -2.1 -1.1 UltraSmCoMkt d SB 14.39 +2.2 +.1 +7.5Bright RockMidCpGrInstl MG 17.50 -.3 +1.7 +10.1/B QualLgCpInstl LB 15.96 -1.5 -3.7 +7.1/EBroadviewOpp SB 34.56 -.2 +.1 +4.7/EBrookeld InvestmenGlbLtdInfrasI XO 11.91 ... -5.7 -.5/E GlbLtdInfrasY XO 11.90 ... -5.8 -.6/E GlbLtdRlEsttI GR 12.66 +3.8 -4.2 +1.6/CBrown AdvisoryFlexEqIns d LG 20.82 -3.2 +.3 +9.8/D GrEqInstl d LG 22.48 -.2 +7.1 +12.0/B GrEqInv d LG 22.28 -.2 +7.1 +11.8/B IntermIncInv x CI 10.42 +.4 -.7 +1.1/D MrylndBdInv d SS 10.51 +.2 -.3 +1.6/A SmCpFdmtlValIns d SB 27.81 +.5 -2.2 +7.6/C SmCpGrInv d SG 19.17 +.3 +3.2 +10.3/B SmrstEmMktsIns d EM 11.43 +1.2 +1.7 +6.6/DBrown Cap MgmtSmCoInv b SG 95.37 +3.2 +6.8 +15.7/ABruceBruce MA 509.86 +.7 -2.9 +4.4/DBuffaloDiscv MG 24.52 -1.0 +1.2 +9.9/B EmergOpps SG 16.03 +2.2 +2.6 +8.6/C FlexInc AL 14.82 -1.4 -4.6 +4.9 Gr LG 29.83 -2.3 +2.4 +9.3/D HY HY 11.04 -.3 -.5 +3.7/C LgCp LG 29.08 -2.9 +.2 +10.6/C MidCp MG 13.99 -.1 +2.8 +4.9/E SmCp SG 15.00 +1.8 +2.3 +8.5/CCG Capital MarketsCorFI x CI 7.94 +.6 -1.5 +1.3/C EmMktsEqInvms EM 16.55 -.8 +2.0 +12.0/A IntlEq FB 12.88 -.6 -.8 +5.8/B IntlFI IB 7.87 +1.2 +1.8 +2.9/B LgCpEq LG 19.41 -2.1 -.1 +8.7/E MuniBdInvms x ML 9.14 +.4 -1.5 +1.6/E SmMidCpEq SG 20.81 +.6 +.2 +4.6/ECGMFoc LB 51.58 -7.1 -3.3 +7.5/E Mut AL 31.24 -3.6 +.7 +6.1/C Rlty MB 29.90 -3.6 -6.7 +6.7/CCMAdvsFI x CS 11.15 +.1 -.6 +2.2/ACRMMidCpValInstl MB 21.96 +2.3 +.7 +10.1/A SmCpValInstl SB 19.06 +.4 -3.7 +9.4/A SmCpValInv SB 16.54 +.4 -3.7 +9.2/BCalamosCnvrtA m CV 18.07 -.6 +1.8 +4.9 CnvrtC m CV 17.90 -.6 +1.6 +4.1 CnvrtInstl CV 16.21 -.6 +1.8 +5.1 EvolvingWldGrA m EM 15.69 -1.4 +1.6 +5.9 EvolvingWldGrI EM 15.78 -1.4 +1.7 +6.2 GlbGrIncA m IH 9.52 -2.5 -.3 +5.4 GlbGrIncC m IH 8.47 -2.6 -.6 +4.6 GlbGrIncI IH 9.80 -2.5 -.3 +5.7 GrA m LG 33.17 -3.8 +.6 +7.2 GrC m LG 21.12 -3.8 +.4 +6.4 GrIncA m AL 32.18 -3.1 -.5 +7.9 GrIncC m AL 32.36 -3.2 -.7 +7.1 GrIncInstl AL 30.94 -3.1 -.5 +8.2 GrInstl LG 43.46 -3.8 +.6 +7.5 IntlGrA m FG 21.42 -1.9 -1.0 +7.3 IntlGrInstl FG 21.92 -1.9 -1.0 +7.6 MktNetrlIncA m NE 13.38 -.1 +1.1 +3.7 MktNetrlIncC m NE 13.59 -.1 +.9 +2.9 MktNetrlIncIns NE 13.22 -.1 +1.2 +3.9Caldwell & OrkinOrkinMktOpp d LO 20.40 -.2 -1.0 -3.0/ECalvertBalA m MA 31.00 -1.9 -1.8 +4.3 BalC m MA 30.02 -1.9 -1.9 +3.4 BdA m CI 15.85 +.3 -1.2 +1.5 EqA m LG 43.39 -2.6 +1.2 +9.7 EqC m LG 25.51 -2.7 +1.0 +8.9 Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 -2.5 -.8 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 193,652 -2.0 -.6 +13.0/B NL Vanguard InsIdxIns LB 136,739 -2.5 -.8 +13.3/A NL Vanguard TtlSMIdxInv LB 129,346 -2.0 -.6 +12.9/B NL Vanguard TtInSIdxInv FB 123,909 -.6 -.5 +6.3/C NL Vanguard TtlSMIdxIns LB 118,387 -2.0 -.6 +13.0/A NL Fidelity Contrafund LG 95,335 -3.5 +3.1 +15.1/B NL Vanguard TtInSIdxInsPlus FB 93,475 -.6 -.4 +6.4/C NL Vanguard InsIdxInsPlus LB 91,097 -2.5 -.8 +13.3/A NL American Funds GrfAmrcA m LG 88,563 -2.1 +2.9 +14.9/B 5.75 Vanguard WlngtnAdmrl MA 86,626 -1.1 -1.9 +9.0/A NL Vanguard TtBMIdxAdmrl x CI 82,909 +.6 -1.5 +1.7/C NL Fidelity 500IndexPrm LB 76,930 -2.5 -.8 +13.3/A NL American Funds IncAmrcA m AL 75,987 -.9 -2.0 +7.8/C 5.75 Dodge & Cox Stk LV 71,677 -3.3 -1.7 +13.3/A NL Vanguard TtInSIdxAdmrl FB 70,545 -.6 -.5 +6.4/C NL American Funds CptlIncBldrA m IH 70,149 -1.2 -2.9 +6.0/B 5.75 Dodge & Cox IntlStk FB 66,056 -2.8 -2.1 +7.3/B NL American Funds InvCAmrcA m LB 63,938 -3.2 -1.3 +12.6/B 5.75 American Funds AmrcnBalA m MA 63,549 -1.0 -1.2 +9.3/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvNAS1002xStrH b BM NL 37.63 +7.2 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 33.14 +7.1 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.15 +6.8 888-776-3637 Perritt MicroCpOppsInv d SB NL 30.19 +6.7 800-332-3133 ProFunds PrMtlsUltSctInv LE NL 34.34 +6.4 888-776-3637 Fidelity Advisor UtilitiesA m SU 5.75 29.45 +5.4 877-208-0098 Fidelity Advisor UtilitiesI SU NL 30.04 +5.4 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 29.51 +5.4 877-208-0098 Fidelity Select Utilities SU NL 80.88 +5.4 800-544-8544 ProFunds RlEsttUltSctInv LE NL 40.33 +5.4 888-776-3637 Fidelity Advisor UtilitiesC m SU 1.00 28.83 +5.3 877-208-0098 JPMorgan RealtyIncomeL SR NL 12.32 +4.8 800-480-4111 JPMorgan RealtyIncomeR5 SR NL 12.38 +4.7 800-480-4111 Rydex IvDynSP500H b BM NL 45.04 +4.7 800-820-0888 Rydex IvDynSP500C m BM 1.00 39.42 +4.6 800-820-0888 ProFunds UltBearInv BM NL 26.26 +4.5 888-776-3637 Spirit of America RlEsttIncGrA m SR 5.25 10.79 +4.5 516-390-5565 Deutsche RlEsttSecA m SR 5.75 19.09 +4.4 800-728-3337 John Hancock RlEsttSec1 b SR NL 11.64 +4.3 800-344-1029 Virtus DuffPlRlEtSecC m SR 1.00 24.57 +4.3 800-243-1574 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 44.80 +15.2 888-776-3637 ProFunds IntUltraSectInv LE NL 78.65 +14.0 888-776-3637 Berkshire Foc d ST NL 24.10 +12.2 877-526-0707 PRIMECAP Odyssey AgrsGr MG NL 49.44 +11.5 800-729-2307 Copley Copley d LV NL 98.22 +11.1 877-881-2751 Fidelity LatinAmerica LS NL 27.05 +10.5 800-544-6666 Wells Fargo SpecizedTechA f ST 5.75 14.08 +10.5 800-222-8222 Fidelity Advisor LatinAmericaA m LS 5.75 27.14 +10.4 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 27.21 +10.3 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 27.48 +10.2 877-208-0098 Virtus KARMidCapGrA m MG 5.75 31.02 +9.9 800-243-1574 Morgan Stanley InsInGrA m LG 5.25 43.61 +9.7 800-548-7786 Morgan Stanley InsInGrI LG NL 45.70 +9.7 800-548-7786 Touchstone SdCptlInsGr LG NL 22.58 +9.7 800-543-0407 Transamerica CptlGrA m LG 5.50 25.72 +9.7 888-233-4339 Touchstone SdCptlSelGrA m LG 5.75 15.13 +9.6 800-543-0407 Touchstone SdCptlSelGrY LG NL 15.96 +9.6 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.15 +9.5 800-543-0407 Oppenheimer GlbOppsY SW NL 75.88 +9.4 800-225-5677 Transamerica CptlGrB m LG 5.00 20.22 +9.4 888-233-4339 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/Friday, March 30, 2018

PAGE 49

IncA m TW 16.15 ... -2.0 +2.2 IntlEqA m FV 17.39 -.8 -1.1 +2.9 MdCpA m MB 31.21 -.5 -1.0 +1.9 RspMuniIncA m MI 15.63 +.3 -1.2 +1.9 ShrtDurIncA m CS 15.89 ... -.4 +1.4 USLCCrRspnbIdxA m LB 21.87 -3.7 -1.6 +9.2CambiarGlblUltrFcsInv d WS 19.18 -1.5 -3.3 +2.0/E IntlEqInv d FB 28.16 -1.1 -.9 +5.7/B OppInstl LV 23.04 -2.0 -3.0 +8.1/C OppInv LV 23.11 -2.0 -3.1 +7.9/C SmCpInstl d SB 19.49 +2.1 -.2 +2.2/E SmCpInv d SB 19.05 +2.1 -.2 +2.1/ECarillonClVtCptlApprA m LG 42.33 -3.2 +.8 +12.8/B ClVtCptlApprC m LG 30.83 -3.3 +.6 +11.9/B EagleGrIncA x LV 20.45 -1.9 -2.2 +8.8/B EagleGrIncC x LV 19.60 -2.0 -2.4 +8.0/C EglMidCpGrA m MG 58.95 -.1 +4.4 +11.2/A EglMidCpGrC m MG 47.28 -.1 +4.2 +10.4/B EglMidCpStkA m MG 28.26 -.6 -.4 +7.6/D EglMidCpStkC m MG 20.49 -.6 -.5 +6.8/E EglSmCpGrA m SG 60.51 +.2 +1.5 +9.0/C EglSmCpGrC m SG 44.84 +.2 +1.4 +8.2/D ReamsCore+BdI CI 31.30 +.6 -1.2 +1.7/B ReamsCoreBdI CI 11.25 +.7 -1.2 +1.5/B ReamsUnconsBdI NT 11.71 +.1 -.5 +2.7/B ReamsUnconsBdY b NT 11.76 ... -.6 +2.4/C ScoutIntlI FB 21.36 -.8 -.5 +6.1/B ScoutMdCpI MB 18.90 -.2 -.6 +12.1/A ScoutSmCpI SG 27.73 +1.9 -.7 +12.7/ACausewayIntlValInstl d FV 16.66 -.3 -3.8 +4.3/C IntlValInv d FV 16.54 -.3 -3.9 +4.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.37 -7.5 -10.7 -8.5/B BrkdMLPFocC m LP 5.89 -7.5 -11.0 -9.2/B BrkdMLPFocY LP 6.49 -7.5 -10.7 -8.2/AChamplainSmCoAdv b SG 20.27 +1.4 +1.9 +11.7/ACity National RochdaCorpBdServicing CS 10.23 ... -.9 +.8 DivIncN b LV 37.75 -.7 -5.6 +5.4/EClearBridgeAggresivGrA m LG 204.17 -1.5 +.4 +4.0/E AggresivGrC m LG 163.68 -1.5 +.2 +3.3/E AggresivGrI LG 225.26 -1.4 +.5 +4.3/E AggresivGrIS LG 227.63 -1.4 +.5 +4.4/E AllCpValA m LV 13.90 -2.4 -4.4 +7.6/C AllCpValC m LV 11.99 -2.4 -4.5 +6.9/D ApprecA m LB 23.12 -2.7 -2.0 +8.9/C ApprecC m LB 22.28 -2.8 -2.2 +8.1/D ApprecI LB 22.98 -2.7 -1.9 +9.2/C ApprecIS LB 23.04 -2.7 -2.0 +9.3/C CBIntlSmCpI FA 18.58 -2.4 -2.8 +8.0 DivStrat1 LB 22.65 -2.1 -3.4 +8.9/C DivStratA m LB 22.64 -2.1 -3.5 +8.6/D DivStratC m LB 22.32 -2.2 -3.7 +7.8/D DivStratI LB 23.22 -2.1 -3.4 +8.9/C IntlGrC m FG 40.99 -.5 +2.3 +8.1/B IntlGrI FG 47.18 -.4 +2.5 +9.2/A IntlValA m FV 11.61 -3.1 -1.8 +4.9/C IntlValIS FV 11.66 -3.1 -1.7 +5.3/B LgCpGrA m LG 41.31 -1.9 +1.6 +12.8/A LgCpGrC m LG 33.29 -2.0 +1.5 +12.0/B LgCpGrI LG 45.76 -1.9 +1.7 +13.2/A LgCpValA m LV 32.08 -3.1 -3.1 +6.8/D LgCpValC m LV 31.16 -3.1 -3.3 +6.0/E LgCpValI LV 32.01 -3.1 -3.1 +7.1/D MidCpA m MB 32.47 -.9 -2.9 +5.3/D MidCpC m MB 25.98 -1.0 -3.0 +4.5/D MidCpI MB 36.03 -.9 -2.8 +5.6/D MidCpIS MB 36.36 -.9 -2.8 +5.7/D SmCpC m SB 38.07 ... -1.1 +9.2/B SmCpGrA m SG 34.77 +2.5 +6.0 +9.9/B SmCpGrI SG 37.05 +2.5 +6.1 +10.2/B SmCpGrIS SG 37.41 +2.5 +6.1 +10.4/B SmCpGrR b SG 33.94 +2.5 +5.9 +9.6/B SmCpI SB 60.05 +.1 -.9 +10.2/A SmCpValA m SV 18.90 -2.1 -6.1 +5.4 TactDivIncA m MV 15.76 -2.2 -5.1 -1.1/E TactDivIncC m MV 14.99 -2.2 -5.2 -1.8/E TactDivIncI MV 15.87 -2.2 -5.0 -.8/E ValTrustC m LB 77.36 -1.4 -3.3 +5.8/E ValTrustI LB 92.72 -1.3 -3.1 +6.8/EClermontCLSGrandIncN CA 11.31 -.4 -.4 +4.6/BClipperClipper LB 118.37 -3.4 -1.7 +11.9/ACohen & SteersDivVal,IncInstl x LB 14.78 -1.6 -2.4 +8.2/D GlbInfras,IncI XO 18.42 +1.0 -4.1 +3.6/B GlbRltys,IncA m GR 51.33 +2.7 -2.8 +3.2/B GlbRltys,IncI GR 51.57 +2.7 -2.7 +3.5/B InstlRltys SR 40.18 +3.4 -6.6 +2.3/B IntlRltyA m GR 12.10 +2.1 +.7 +4.7/A IntlRltyI GR 12.18 +2.1 +.7 +5.1/A PrfrdScInc,IncA x RR 13.71 -.2 -1.4 +5.3/C PrfrdScInc,IncC x RR 13.63 -.3 -1.5 +4.6/D PrfrdScInc,IncI x RR 13.74 -.1 -1.3 +5.6/B RlEsttSecIncA x SR 13.76 +3.7 -6.6 +3.5/A RlEsttSecIncC x SR 12.47 +3.6 -6.7 +2.8/A RlEsttSecIncIns x SR 14.48 +3.7 -6.5 +3.8/A Rltys SR 59.76 +3.5 -6.6 +2.0/BColorado BondSharesATxEx f SI 9.07 +.6 +1.3 +4.6/AColumbiaAMTFrCAIMBIns MF 10.27 +.2 -.9 +1.9/B AMTFrCTIMBIns SI 10.33 +.1 -.9 +1.0/D AMTFrIMBA m MI 10.31 +.2 -1.2 +1.5/C AMTFrIMBIns MI 10.31 +.2 -1.2 +1.7/B AMTFrMAIMBIns MT 10.38 +.3 -1.0 +1.4/C AMTFrNYIMBIns MN 11.67 +.2 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.2 -1.0 +1.4/B AMTFrSCIMBIns SI 10.00 +.2 -1.1 +1.5/B AcornA m MG 13.38 +1.3 +3.6 +10.7/B AcornC m MG 6.81 +1.3 +3.5 +9.9/B AcornIns MG 15.94 +1.3 +3.6 +11.0/B AcornIntSelIns FG 29.40 +.1 +.5 +10.4/A AcornIntlA m FR 47.50 +.9 +2.1 +7.4/E AcornIntlC m FR 45.44 +.9 +2.0 +6.6/E AcornIntlIns FR 47.59 +1.0 +2.2 +7.7/E AcornSelA m MG 14.49 +1.2 -.9 +11.1/A AcornSelIns MG 16.41 +1.2 -.8 +11.4/A AcornUSAIns SG 15.79 +1.7 +3.8 +9.9/B BalA m MA 40.43 -1.9 -2.1 +6.0/B BalIns MA 40.35 -1.9 -2.1 +6.3/B BdIns CI 8.36 +.6 -1.4 +1.7/B ContrCoreA m LB 25.04 -3.1 -2.5 +9.4/C ContrCoreIns LB 25.23 -3.1 -2.4 +9.7/B ContrCoreV f LB 24.80 -3.1 -2.5 +9.4/C ContrEurpA m ES 7.30 ... -.3 +3.9/C ConvrtSecsA m CV 20.29 -.1 +2.4 +6.5/B ConvrtSecsIns CV 20.31 -.1 +2.4 +6.8/B CorpIncA m TW 9.99 ... -2.4 +1.9/D CorpIncIns TW 9.98 -.1 -2.4 +2.2/C CptAllcAgrA m AL 13.36 -1.5 -.5 +8.1/A CptAllcAgrC m AL 13.04 -1.5 -.6 +7.3/B CptAllcCnsA m XY 10.15 -.1 -1.1 +2.8/C CptAllcMdAgA m MA 12.87 -1.2 -.7 +6.9/A CptAllcMdAgC m MA 12.91 -1.2 -.8 +6.1/B CptAllcMdAgIns MA 12.85 -1.1 -.6 +7.2/A CptAllcMdCnsA m CA 11.03 -.3 -1.0 +4.0/C CptAllcModA m CA 11.52 -.8 -.9 +5.7/A CptAllcModC m CA 11.44 -.8 -1.0 +4.9/B DiscpCoreA m LB 11.92 -2.1 -.2 +9.9/B DiscpSmCoreV f SB 6.86 +1.0 -1.4 +3.7/E DivIncA m LV 21.50 -2.2 -2.0 +10.5/A DivIncC m LV 20.84 -2.2 -2.2 +9.7/A DivIncIns LV 21.52 -2.1 -2.0 +10.8/A DivIncV f LV 21.51 -2.2 -2.0 +10.5/A DivOppA m LV 9.41 -1.4 -2.2 +7.6/C DivOppC m LV 9.21 -1.4 -2.4 +6.8/D EmMktsIns EM 14.02 -.4 +1.5 +11.3/A FltRtA m BL 9.14 +.1 +1.6 +4.1/B GlEngNatResA m SN 18.87 -.1 -4.6 +2.7/B GlEngNatResI SN 19.10 ... -4.6 +2.9/B GlbDivOppA m WS 18.66 -2.1 -3.4 +4.3/E GlbDivOppIns WS 18.72 -2.1 -3.4 +4.6/E GlbEqValA m WS 13.95 -1.5 -1.7 +6.2/D GlbOppsA m IH 13.83 -.4 +.8 +6.7/A GlbStratEqA m WS 15.38 -1.1 +.1 +8.8/B GlbStratEqC m WS 13.15 -1.2 -.1 +8.0/B GlbTechGrA m ST 32.20 -1.4 +6.6 +22.1/A GlbTechGrC m ST 28.98 -1.5 +6.3 +21.2/B GlbTechGrIns ST 33.44 -1.4 +6.6 +22.4/A GrtrChinaA m CH 52.77 -.9 +3.2 +13.4/B HYBdA m HY 2.87 -.7 -2.0 +3.6/D HYBdC m HY 2.85 -.8 -2.2 +2.8/E HYMuniA m HM 10.53 +.8 ... +3.4/C HYMuniIns HM 10.53 +.7 +.1 +3.6/C IncBuilderA m XY 11.80 -.2 -.9 +4.4/A IncOppsA m HY 9.62 -.9 -2.1 +3.4/D LgCpEnhCoreA b LB 24.57 -2.2 -.4 +10.2/B LgCpEnhCoreIns LB 24.52 -2.2 -.4 +10.5/A LgCpGrA m LG 40.76 -1.9 +2.7 +10.5/C LgCpGrC m LG 34.20 -2.0 +2.5 +9.6/D LgCpGrIIIA m LG 17.98 -1.9 +2.6 +9.6/D LgCpGrIIIC m LG 12.88 -2.0 +2.4 +8.8/E LgCpGrIIIIns LG 19.33 -1.9 +2.6 +9.9/D LgCpGrIns LG 42.30 -1.9 +2.7 +10.7/C LgCpGrV f LG 40.40 -1.9 +2.7 +10.4/C LgCpIdxA b LB 49.12 -2.6 -.9 +10.4/A LgCpIdxIns LB 49.38 -2.6 -.8 +10.7/A LgCpValA m LV 14.07 -1.9 -3.0 +8.6/B LgCpValC m LV 14.04 -2.0 -3.2 +7.8/C LmtDurCrdtA m CS 9.69 -.1 -.8 +1.4/B MNTxExmptA m SM 5.39 +.4 -1.1 +2.2/B MidCapGrA m MG 25.74 +.1 +1.1 +7.7/D MidCapGrIns MG 27.48 +.2 +1.2 +8.0/D MidCapIdxA b MB 16.40 +.9 -.9 +8.8/A MidCapIdxIns MB 16.33 +.9 -.9 +9.1/A MidCapValA m MV 13.26 +.1 -2.9 +5.7/D MidCapValC m MV 12.30 +.1 -3.0 +4.9/E MidCapValIns MV 13.30 +.1 -2.7 +6.0/D Pac/AsIns DP 11.62 -.8 +.5 +11.0/B RlEstateEqA m SR 13.03 +3.8 -6.6 +1.3/B RlEstateEqIns SR 13.06 +3.9 -6.5 +1.6/B S/MCpValA m SV 10.02 +.4 -1.2 +5.7/D STBdA m CS 9.88 +.1 -.3 +.5/D STBdIns CS 9.86 +.1 -.3 +.7/C STBdIns3 CS 9.86 +.1 -.3 +.9/C STMuniBdA m MS 10.29 ... +.1 +.4/D STMuniBdIns MS 10.29 ... +.2 +.7/C SelGlbEqA m WS 13.27 +.2 +2.9 +10.4/A SelIntlEqA m FG 14.83 +.1 -.3 +4.0/E SelIntlEqIns FG 15.16 +.1 -.3 +4.3/E SelLgCpEqA m LB 14.44 -2.6 -1.1 +11.2/A SelLgCpEqIns LB 14.34 -2.5 -1.0 +11.5/A SelLgCpGrA m LG 16.93 -1.9 +5.5 +9.6/D SelLgCpGrIns LG 17.45 -1.9 +5.6 +9.9/D SelLgCpValA m LV 25.23 -2.2 -3.8 +9.9/A SelLgCpValC m LV 23.13 -2.2 -4.0 +9.1/B SelSmlrCpValA m SB 18.20 +1.3 +.8 +5.0/E SlgCmsInfoA m ST 74.58 -1.1 +5.4 +19.4/C SlgCmsInfoC m ST 51.53 -1.1 +5.2 +18.6/C SlgGlbTechA m ST 41.60 -.7 +5.8 +20.0/B SlgGlbTechC m ST 32.18 -.8 +5.6 +19.1/C SmCpGrIA m SG 18.70 +1.2 +2.7 +12.9/A SmCpGrIIns SG 19.84 +1.2 +2.7 +13.2/A SmCpIdxA b SB 24.82 +2.0 +.4 +10.5/A SmCpIdxIns SB 24.97 +2.0 +.5 +10.8/A SmCpValIA m SV 40.01 +.4 -4.3 +9.9/A SmCpValIIA m SV 17.23 +.7 -2.8 +7.8/C SmCpValIIIns SV 17.49 +.7 -2.7 +8.1/B SmCpValIIns SV 44.45 +.4 -4.2 +10.2/A StratIncA m NT 5.95 -.2 -.4 +3.8/A StratIncC m NT 5.96 -.1 -.5 +3.1/B StratIncIns NT 5.86 ... -.3 +4.1/A StratMuniIncA m ML 3.99 +.5 -.9 +3.1/A StrtCAMuIncA m MC 7.55 +.3 -1.1 +2.3/C StrtCAMuIncInst MC 7.55 +.3 -1.1 +2.6/C StrtNYMuIncA m MY 7.31 +.3 -1.1 +2.2/C ThermostatA m XY 14.60 +.4 -.2 +2.7/C ThermostatC m XY 14.67 +.3 -.5 +1.9/D ThermostatIns XY 14.40 +.4 -.2 +3.0/C TtlRetBdA m CI 8.89 +.5 -1.1 +1.8/B TtlRetBdIns CI 8.89 +.5 -1.1 +2.0/A TxExmptA m ML 13.39 +.4 -1.0 +2.2/C TxExmptC m ML 13.39 +.4 -1.1 +1.6/E TxExmptIns ML 13.39 +.4 -.9 +2.4/B USGovtMortgA m CI 5.33 +.4 -.9 +1.4/C USTrsIdxIns GI 10.85 +.9 -1.3 +.3/CCommerceBd CI 19.56 +.2 -1.5 +1.8 Gr LG 32.21 -3.2 -1.1 +12.2 KansasTFIntrmBd SI 19.05 +.2 -1.1 +1.3 MidCpGr MG 39.25 -.8 -.6 +10.2 MssrTFIntrmBd SI 19.17 +.3 -1.1 +1.7/A NtnlTFIntrmBd MI 19.24 +.3 -1.3 +1.8/B ShrtTrmGovt GS 16.90 +.3 -.3 +.4/B Val LV 30.03 -2.3 -4.0 +8.9/BCommunity ReinvestQlfdInvm x GI 10.37 +.4 -1.1 +.6/BConvergenceCorPlusInstl LB 18.68 -3.4 -.3 +9.4/C OppsInstl SB 11.89 +1.4 -1.8 +6.8/DCopeland Capital ManRkMgdDivGrI d LB 13.94 -.5 +1.1 +4.3/ECopleyCopley d LV 98.22 +.3 +11.1 +12.6Credit SuisseCmdtyRetStratA m BB 4.88 -.6 -.6 -3.8/D CmdtyRetStratI BB 4.99 -.6 -.6 -3.6/D FltngRtHiIncA m BL 6.88 +.2 +.8 +4.3/A FltngRtHiIncC m BL 6.90 ... +.7 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.70 ... -2.0 +8.2CullenHiDivEqInstl d LV 17.74 -.9 -3.0 +8.9/B HiDivEqRetail m LV 17.73 -.9 -3.0 +8.6/BCutlerEq x LV 19.70 -2.8 -4.3 +8.6/BDFAAsiaPacSmCoIns PJ 23.71 -1.4 -.7 +9.0/C CAInTmMnBdIns MF 10.40 ... -.4 +1.1/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.16 -.9 -1.2 +7.6/A CSTGEUSSclCrEq2 MB 17.35 -1.3 -1.0 +10.2/A CntnntlSmCIns ES 28.81 -1.5 +.8 +14.3/A EMktCorEqI EM 23.61 -.5 +1.7 +9.7/B EMktSCInstl EM 24.21 -.6 +1.4 +10.8/B EmMktsII EM 29.68 -.5 +1.9 +9.6/C EmMktsInstl EM 31.03 -.5 +1.8 +9.4/C EmMktsSocialCor EM 15.18 -.6 +1.8 +10.1/B EmMktsValInstl EM 31.92 -1.4 +2.2 +10.4/B EnhUSLgCoInstl LB 12.73 -2.7 -1.5 +10.6/A FvYrGlbFIIns IB 10.83 +.4 -.4 +1.2/E GlbAllc2575Ins XY 13.41 -.1 -.5 +3.1/B GlbAllc6040Ins MA 17.95 -.5 -.7 +6.1/B GlbEqInstl WS 23.02 -1.1 -.9 +9.1/B GlbRlEsttSec GR 10.44 +3.3 -4.7 +2.3/C InProtSecIns IP 11.62 +1.0 -1.1 +1.3/B IntlCorEqIns FB 14.40 -.8 -1.0 +8.2/A IntlLgCpGr FG 13.07 -.1 -.6 +5.8/D IntlRlEsttScIns GR 5.16 +1.8 -.8 +2.8/B IntlSclCrEqInst FV 13.86 -.9 -.9 +8.4/A IntlSmCoInstl FQ 21.19 -.7 -.4 +11.6/B IntlSmCpGr FR 16.05 -.4 +1.0 +13.0/B IntlSmCpValIns FA 22.45 -1.5 -2.3 +9.9/B IntlSstnbtyCor1 FB 10.99 -.7 -.5 +7.1/A IntlValIII FV 17.10 -1.2 -1.3 +6.4/A IntlValInstl FV 20.18 -1.2 -1.3 +6.2/A IntlVctrEqIns FA 13.43 -1.0 -1.0 +9.0/C ItmGovtFIIns GI 12.11 +.9 -1.4 +.6/B ItmTExtnddQlIns TW 10.43 +.3 -2.6 +1.8/D ItmTMnBdIns MI 10.01 +.1 -.6 +1.0/E JapaneseSmCoIns JS 29.64 -.7 +1.7 +16.5/A LgCpIntlInstl FB 23.65 -.6 -1.0 +5.6/B OneYearFIInstl UB 10.25 +.1 +.1 +.7/D RlEsttSecInstl SR 32.63 +4.0 -7.0 +1.8/B STGovtInstl GS 10.44 +.3 -.5 +.4/B STMuniBdInstl MS 10.12 -.1 +.2 +.7/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.47 -1.1 -1.1 +8.7/B SlvlyHdgGlFIIns IB 9.50 +.3 ... +1.2/E TAUSCorEq2Instl MB 17.93 -1.3 -.9 +9.6/A TAWexUSCrEqIns FB 11.82 -.7 -.2 +8.6/A TMdIntlVal FV 16.60 -1.2 -1.3 +6.1/A TMdUSEq LB 28.82 -2.3 -.5 +10.6/A TMdUSMktwdVl LV 30.06 -2.1 -2.4 +9.1/A TMdUSMktwdVlII LV 28.01 -2.1 -2.3 +9.3/A TMdUSSmCp SB 43.41 +.8 -1.4 +8.7/B TMdUSTrgtedVal SV 36.82 +.7 -1.7 +8.2/B TwYrGlbFIIns IB 9.88 +.1 ... +.6/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.75 +.1 ... +.3/B USCorEq1Instl LB 22.60 -1.7 -.6 +10.2/B USCorEqIIInstl MB 21.30 -1.4 -1.0 +9.4/A USLgCo LB 20.49 -2.6 -.8 +10.9/A USLgCpGrInstl LG 19.29 -2.4 +1.0 +11.5/C USLgCpValII LV 18.19 -2.3 -2.4 +10.5/A USLgCpValIII LV 26.26 -2.2 -2.3 +10.6/A USLgCpValInstl LV 38.03 -2.3 -2.4 +10.4/A USMicroCpInstl SB 21.86 +1.7 -.7 +9.4/A USSmCpGrInstl SG 18.38 +.6 -1.4 +8.0/D USSmCpInstl SB 35.33 +.9 -1.5 +8.4/B USSmCpValInstl SV 37.03 +.9 -2.3 +6.9/C USSocialCorEq2 MB 15.89 -1.4 -1.0 +9.6/A USSstnbtyCor1 LB 21.03 -2.0 -.2 +10.3/B USTrgtedValIns SV 24.31 +.6 -2.2 +7.6/C USTrgtedValR1 SV 24.30 +.6 -2.2 +7.5/C USVectorEqInstl MV 18.87 -.3 -1.4 +8.6/A WlexUSGovFIIns IB 10.28 +1.5 +.1 +2.2/C WlexUSTrgVlIns FA 15.06 -1.3 -1.1 +10.6/B WlexUSVlPrtIns FV 12.90 -1.3 -.6 +7.6/ADFDentPremGrInv MG 30.15 -2.0 +3.9 +12.5DavenportCor LG 22.96 -1.4 -.9 +8.4/E EqOpps MG 17.75 +.1 -1.8 +4.4/E ValInc LV 16.85 -1.4 -3.6 +7.9/CDavisApprecIncA m AL 39.29 -2.7 -1.3 +3.8/D ApprecIncY AL 39.49 -2.7 -1.2 +4.1/D FinclA m SF 51.69 -3.0 -.5 +11.9/B FinclC m SF 42.99 -3.1 -.6 +10.9/C NYVentureA m LB 33.51 -3.5 -2.2 +10.9/A NYVentureC m LB 30.37 -3.6 -2.4 +10.0/B NYVentureY LB 34.26 -3.4 -2.1 +11.1/A OppA m LG 36.13 -2.7 -2.4 +12.5/B OppC m LG 29.58 -2.8 -2.6 +11.6/B RlEsttA m SR 37.31 +3.5 -6.0 +2.9/ADelaware InvCorpBdA m TW 5.69 -.1 -2.7 +1.7/D CorpBdInstl TW 5.69 ... -2.7 +1.9/D DiversIncA m CI 8.57 +.2 -1.0 +1.6/B EmMktsA m EM 20.12 -2.0 -.2 +14.6/A ExtnddDrBdA m TW 6.44 +.6 -4.3 +2.0/D ExtnddDrBdInstl TW 6.43 +.6 -4.3 +2.3/C HYOppsA m HY 3.74 -.6 -1.6 +2.8/E IntlValEqA m FV 15.30 -.8 -2.1 +5.6/B IntlValEqInstl FV 15.36 -.8 -2.0 +5.8/B LtdTrmDvrsIncA m CS 8.35 +.1 -.8 +1.0/B MnstHYMnBdA m SM 10.66 +.4 -1.1 +2.3/A NtnlHYMnBdA m HM 10.95 +.7 -.5 +4.1/B REITA m SR 10.36 +3.6 -8.4 -1.1/E SelGrA m LG 38.42 -2.4 +1.7 +5.6/E SelGrInstl LG 41.83 -2.4 +1.8 +5.9/E SmCpValA m SV 63.95 +.3 -3.0 +9.3/B SmCpValC m SV 52.99 +.2 -3.2 +8.4/B SmidCpGrA m SG 22.83 -1.4 +4.2 +11.0/B TFArizonaA m SL 11.25 +.3 -.9 +2.2/A TFColoradoA m SL 11.08 +.4 -.9 +2.5/A TFIdahoA m SL 11.22 +.2 -1.0 +1.8/B TFMnnstA m SM 12.18 +.3 -1.1 +1.9/B TFMnnstIntrmA m SM 10.86 +.4 -1.1 +1.6/D TFPnsylvnA m MP 7.96 +.4 -.9 +2.4/B TFUSAA m ML 11.44 +.5 -1.1 +2.3/C TFUSAIntermA m MI 11.76 +.3 -1.0 +1.6/C USGrA m LG 24.01 -2.8 +1.4 +7.8/E USGrInstl LG 26.17 -2.7 +1.4 +8.0/E ValInstl LV 21.18 -1.3 -.9 +8.3/B WlthBldrA m MA 14.18 -.8 -3.1 +3.6/EDeutscheCATxFrIncA m MC 7.41 +.2 -1.4 +1.7/E CATxFrIncS MC 7.40 +.4 -1.2 +1.9/D CROCIEqDivA m LV 56.81 -.8 -.7 +9.6/A CROCIEqDivC m LV 56.67 -.8 -.9 +8.7/B CROCIIntlA m FB 48.40 +.7 -.4 +2.0/E CROCIIntlC m FB 48.07 +.6 -.5 +1.3/E CROCIIntlS FB 48.60 +.7 -.3 +2.2/E CmnctnsA m SC 25.77 -.8 -4.0 +4.6/C CorEqA m LB 27.08 -2.4 -.7 +10.3/B CorEqS LB 27.35 -2.4 -.6 +10.6/A CptlGrA m LG 77.89 -2.3 +1.1 +10.6/C CptlGrS LG 78.66 -2.2 +1.2 +10.9/C EAFEEqIdxInstl FB 6.48 -1.0 -1.1 +5.1/C EmMktFixIncS EB 9.31 ... -1.8 +3.0/E EmMktsEqS EM 21.02 -1.4 +1.8 +10.2/B Eq500IdxInstl LB 218.26 -2.6 -.8 +10.6/A Eq500IdxS LB 215.37 -2.6 -.8 +10.6/A GNMAS GI 13.44 +.6 -.7 +.7/A GlbHiIncInstl HY 6.69 -.8 -1.3 +4.9/A GlbIncBldrA m IH 9.29 -1.3 -2.2 +5.6/B GlbSmCpA m SW 36.56 -.1 -1.2 +4.6/E GlbSmCpS SW 38.68 ... -1.2 +4.9/E HiCoGlBdS IB 9.17 +.9 -.8 +2.4/C HiIncA m HY 4.64 -.8 -1.3 +4.2/C HiIncC m HY 4.64 -.9 -1.7 +3.3/D HlthWllnssS SH 37.38 -1.8 -.6 +1.2/C IntlGrS FG 34.33 -1.5 -2.3 +5.2/E IntrmTxAmtFrS MI 11.59 +.1 -1.0 +1.3/D LgCpFocGrS LG 45.24 -1.8 +.6 +10.7/C LtnAmrcEqS LS 26.80 -2.0 +3.8 +11.5/B MATxFrS MT 14.08 +.4 -1.3 +1.8/B MgdMuniBdA m ML 8.97 +.3 -1.4 +1.9/D MgdMuniBdS ML 8.98 +.3 -1.5 +2.0/D MltAstGlbAllcS IH 15.92 -.7 -1.4 +3.0/D MltsecIncA m MU 4.55 -.3 -1.0 +2.2/D NYTxFrIncA m MN 10.46 +.2 -1.5 +1.8/B NYTxFrIncS MN 10.45 +.2 -1.4 +2.0/A RlEsttSecA m SR 19.09 +4.4 -6.0 +1.8/B SP500IdxS LB 30.21 -2.6 -.8 +10.5/A SciandTechA m ST 22.63 -3.0 +5.6 +15.8/D ShrtDurS CS 8.59 ... -.3 +1.4/A SmCpCorS SB 30.58 +2.0 -1.7 +9.0/B StratHYTxFrA m HM 12.04 +.4 -1.2 +2.6/E StratHYTxFrS HM 12.05 +.4 -1.2 +2.9/D TotRetBdA m CI 10.56 ... -1.6 +1.6/B TotRetBdS CI 10.56 ... -1.5 +1.9/A WldDivS WS 30.14 ... -1.2 +3.6/EDiamond HillAllCpSelI LB 15.92 -1.8 -1.2 +7.1/E CorpCrdtA m HY 11.20 -.2 +.3 +5.9/A CorpCrdtI HY 11.16 -.3 +.3 +6.2/A LgCpA m LV 25.43 -3.0 -3.9 +9.4/A LgCpC m LV 24.06 -3.1 -4.0 +8.6/B LgCpI LV 25.61 -3.0 -3.8 +9.8/A LgCpY LV 25.64 -3.0 -3.8 +9.9/A LngShrtA m LO 25.22 -2.4 -2.1 +4.1/C LngShrtC m LO 22.52 -2.5 -2.3 +3.4/C LngShrtI LO 25.85 -2.4 -2.0 +4.4/C SmCpA m SV 35.25 +.4 -1.0 +5.7/D SmCpI SV 35.80 +.4 -1.0 +6.0/D SmCpY SV 35.83 +.4 -.9 +6.1/D SmMidCpI MV 22.19 +.2 -1.2 +7.6/BDodge & CoxBal MA 103.70 -2.1 -1.5 +8.1/A GlbStk WS 13.49 -3.2 -2.7 +8.0/B Inc CI 13.51 +.2 -.9 +2.4/A IntlStk FB 45.33 -2.8 -2.1 +3.7/E Stk LV 197.11 -3.3 -1.7 +11.0/ADominionImpactBdInv m CI 11.03 +.5 -1.5 +1.5/B ImpactEqInstl d LB 23.37 -1.8 -.6 +5.8/E ImpactEqInv m LB 23.38 -1.7 -.7 +3.7/E ImpactIntlEqInv m FV 8.87 -1.6 -.7 +6.7/ADoubleLineCorFII CI 10.81 +.4 -.9 +2.2 CorFIN b CI 10.80 +.4 -.9 +1.9 EmMktsFII EB 10.42 -.4 -1.7 +5.3 EmMktsFIN b EB 10.43 -.4 -1.9 +5.0 FltngRtI d BL 9.94 +.3 +1.2 +3.1 FltngRtN m BL 9.95 +.3 +1.0 +2.8 LowDurBdI CS 9.97 +.1 ... +2.0 LowDurBdN b CS 9.96 +.1 ... +1.7 MltAsstGrA m TV 9.40 -1.0 -2.1 +4.9 MltAsstGrI d TV 9.43 -.9 -2.1 +5.2 TtlRetBdI CI 10.48 +.6 -.5 +2.0 TtlRetBdN b CI 10.48 +.5 -.6 +1.8DreyfusAMTFMnBdA f MI 13.81 +.2 -1.4 +2.0/B AMTFMnBdZ MI 13.82 +.2 -1.2 +2.3/A ActvMidCpA f MB 60.52 -2.1 -3.0 +6.0 ActvMidCpI MB 60.67 -2.1 -2.9 +6.3 Apprec,IncInv x LB 34.63 -2.8 -1.9 +9.2/C BalOppA f MA 22.54 -1.7 -1.2 +5.9/C BdMktIdxInv b CI 10.09 +.5 -1.6 +.7/D BstnCoSmCpValI SB 22.07 +.6 -2.1 +8.5 BstnCoSmMdCpGrI MG 21.17 +1.3 +7.5 +11.9/A CAAMTFMnBdA f MF 14.76 +.3 -1.1 +2.0/B CAAMTFMnBdZ MF 14.76 +.3 -1.1 +2.2/A ConnecticutA f SI 11.42 +.2 -1.5 +1.1/C CorEqA m LB 17.46 -2.9 -2.1 +8.9/C DiscpStk b LB 36.33 -2.6 -.7 +10.2/B DynTtlRetA f AM 15.22 -1.2 -3.7 -.7/D DynTtlRetC m AM 14.15 -1.2 -3.9 -1.4/E DynTtlRetI AM 15.63 -1.2 -3.6 -.4/D EmMktsA m EM 11.16 -1.2 -.5 +8.6/C GrandInc x LG 21.06 -2.9 -.5 +9.1/E HYA m HY 6.14 -.7 -1.2 +3.7 HYI HY 6.14 -.8 -1.2 +3.9 InCorpd x LG 11.34 -3.0 -.8 +8.7/E InsSP500StkIdxI LB 53.06 -2.6 -.8 +10.7/A IntlBdA f IB 16.52 +1.2 +4.4 +3.4/B IntlStkI FG 18.61 +.2 -1.0 +7.7/B IntlStkIdxInv FB 17.76 -.8 -.9 +4.9/D IntrmMnBd MI 13.36 +.1 -1.3 +1.7/B IntrmTrmIncA f CI 13.10 +.4 -1.4 +.6/E IntrmTrmIncI CI 13.10 +.4 -1.3 +.9/D MassachusettsZ MT 11.34 +.4 -1.5 +1.5/C MidCpIdxInvs MB 36.86 +.9 -.9 +8.8/B MnBd MI 11.54 +.2 -1.3 +2.2/A MnBdOppA f MI 12.68 +.4 -1.2 +2.1/A MnBdOppZ MI 12.68 +.3 -1.2 +2.2/A NJMnBd,IncA f MJ 12.72 +.4 -.9 +2.4/C NYAMTFMnBdA f MN 14.60 +.2 -1.6 +1.9/B NYTxExBd MN 14.56 +.2 -1.3 +2.1/A NatrlResA f SN 30.72 -3.1 -4.1 +2.8 OppcMidCpValA f MB 33.01 -.9 -1.3 +6.3/C OppcSmCpInv SG 36.07 ... -1.8 +10.8/B PennsylvaniaA f MP 15.93 +.4 -1.3 +2.5/A RsrchGr,IncZ LG 15.68 -3.0 +1.4 +9.9/D SP500Idx LB 53.56 -2.6 -.9 +10.4/B ShrtIntermMnBdD b MS 12.78 -.1 ... +.4/D ShrtTrmIncD CS 10.20 +.1 -.4 +.4/D SmCpStkIdxInvs SB 31.65 +2.0 +.5 +10.4/A StandishGlbFII IB 21.51 +.6 +.5 +1.5 StratValA f LV 39.14 -2.6 -2.4 +8.6/B StratValI LV 39.24 -2.6 -2.3 +8.9/B StructMidCpA f MB 30.45 -.5 -3.1 +6.7/C StructMidCpI MB 31.11 -.5 -3.0 +7.0/C SustUSEqZ LB 11.25 -1.8 -.7 +6.4/E T/STtlRetBdI MI 22.58 +.1 -1.2 +1.7 TechGrA f ST 52.13 -3.6 +6.4 +17.7/C TxMgdGrA m LB 28.66 -3.0 -2.4 +8.3/D USMortgZ b GI 14.57 +.4 -1.2 +.4/C UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 51.95 -2.1 -2.9 +8.5/BDriehausActvInc XS 9.80 -.7 +.8 +1.5/D EmMktsGrInv d EM 40.43 -.2 +2.0 +10.6/B sEvnDrv AM 10.83 -.9 +.4 +1.9/BDupreeMtKntckyTFInc x SI 7.61 +.4 -1.2 +1.6/A MtKntckyTFSM x SS 5.21 ... -.9 +.6/B MtNrthCrlnTFInc x SI 11.36 +.3 -1.4 +1.8/A MtTnnssTFInc x SI 11.26 +.5 -1.2 +1.6/BEPEmMktsSmCoA m EM 13.95 +1.5 -.1 +6.7/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.3 -.7 +2.3/C AmtFreeMuniIncI ML 9.76 +.3 -.7 +2.6/B AtlntCptSMIDCA m MG 30.82 +.7 +1.0 +13.2/A AtlntCptSMIDCI MG 33.98 +.7 +1.1 +13.5/A BalA m MA 8.97 -1.2 -1.2 +5.5/C BalC m MA 9.01 -1.3 -1.3 +4.7/D CAMnOpA m MF 10.22 +.5 -1.0 +2.6/A CnctctMnIncA m SL 9.94 +.2 -.9 +1.7/B DivBldrA m LB 14.20 -2.4 -2.0 +8.5/D DivBldrC m LB 14.27 -2.5 -2.1 +7.7/D DivBldrI LB 14.19 -2.4 -1.8 +8.8/C FltngRtA m BL 9.35 +.3 +1.5 +4.2/B FltngRtAdv b BL 9.04 +.3 +1.5 +4.1/B FltngRtAdvtgA m BL 10.95 +.3 +1.6 +4.8/A FltngRtAdvtgAdv b BL 10.95 +.4 +1.7 +4.9/A FltngRtAdvtgC m BL 10.93 +.2 +1.5 +4.3/A FltngRtC m BL 9.03 +.2 +1.3 +3.4/D FltngRtHiIncA m BL 9.43 +.2 +1.1 +4.2/A FltngRtHiIncAdv b BL 8.87 +.2 +1.1 +4.2/B FltngRtHiIncC m BL 8.85 +.2 +.9 +3.5/C FltngRtHiIncI BL 8.87 +.2 +1.2 +4.5/A FltngRtInstl BL 9.05 +.4 +1.5 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/D GlbIncBldrA m IH 9.03 -.3 -.7 +5.7/A GlbIncBldrC m IH 8.93 -.4 -1.0 +4.9/B GlbMcrAbRtA m NT 9.09 -.1 +.3 +3.0/B GlbMcrAbRtI NT 9.07 ... +.4 +3.3/B GovtOppsA m GS 6.18 +.1 -.3 +.4/A GovtOppsC m GS 6.17 +.1 -.5 -.3/E GrA m LG 27.42 -2.9 +2.9 +10.6/C GreaterChinaGrA m CH 25.91 -.9 +2.2 +12.2/C GreaterIndiaA m EI 34.48 -.8 -6.4 +7.6/B HYMuniIncA m HM 8.83 +.5 -1.0 +3.8/C HYMuniIncC m HM 8.18 +.6 -1.0 +3.1/D HiIncOppsA m HY 4.43 -.5 -.9 +4.6/B HiIncOppsC m HY 4.43 -.5 -1.1 +3.8/C IncofBostonA m HY 5.62 -.6 -.9 +4.2/C IncofBostonC m HY 5.63 -.5 -1.1 +3.5/D IncofBostonI HY 5.62 -.6 -.9 +4.5/B LgCpValA m LV 19.02 -1.0 -2.3 +6.4/D LgCpValC m LV 19.03 -1.2 -2.5 +5.6/E LgCpValI LV 19.09 -1.0 -2.2 +6.7/D LgCpValR b LV 18.96 -1.1 -2.3 +6.1/E MAMnIncA m MT 8.70 +.6 -1.4 +1.7/B MnstMnIncA m SM 9.26 +.5 -1.5 +1.5/D NYMuniIncA m MY 9.91 +.3 -1.3 +2.3/B NYMuniIncC m MY 9.91 +.3 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.82 +.1 -1.1 +1.6/C NtnlLtdMtMnIncA m MI 9.73 ... -.6 +1.3/D NtnlLtdMtMnIncC m MI 9.12 -.1 -.8 +.6/E NtnlMnIncA m ML 9.70 +.3 -.6 +3.0/A NtnlMnIncC m ML 9.70 +.2 -.8 +2.3/C NtnlMnIncI ML 9.70 +.3 -.6 +3.3/A NwJrsyMnIncA m MJ 9.04 +.4 -.8 +2.5/B OhioMuniIncA m MO 8.78 +.4 -1.6 +2.0/B OregonMuniIncA m SL 8.43 +.4 -.2 +2.1/A PnsylvnMnIncA m MP 8.50 +.3 -.5 +1.9/C ShrtDrGovtIncA m GS 8.24 +.2 +.7 +1.4/A ShrtDrStratIncA m NT 7.44 -.1 +.8 +2.9/B ShrtDrStratIncC m NT 7.02 -.2 +.7 +2.2/C SthCrlnMnIncA m SL 9.03 +.2 -.6 +1.9/B TABSShTrmMnBdA m MS 10.25 ... -1.0 +.5/D TABSShTrmMnBdI MS 10.25 ... -.9 +.7/C TxMgdEqAstAlcA m XM 20.09 -1.8 -.3 +8.1/A TxMgdEqAstAlcC m XM 18.67 -1.8 -.5 +7.3/B TxMgdGlbDivIncA m WS 12.59 -.4 -.8 +6.3/D TxMgdGlbDivIncC m WS 12.55 -.5 -1.1 +5.5/D TxMgdGr10 LB 1138.01 -3.3 -.4 +10.6/A TxMgdGr11A m LB 51.05 -3.3 -.5 +10.3/B TxMgdGr11C m LB 45.78 -3.4 -.7 +9.4/C TxMgdGr12A m LB 22.94 -3.3 -.5 +10.1/B TxMgdGr12C m LB 22.29 -3.4 -.8 +9.2/C TxMgdMltCpGrA m LG 28.20 -2.3 +4.9 +11.0/C TxMgdSmCpA m SG 25.59 +.9 +1.1 +8.2/D TxMgdValA m LV 25.94 -1.6 -1.9 +7.4/C TxMgdValC m LV 24.90 -1.7 -2.1 +6.6/D TxMgdValI LV 25.82 -1.6 -1.9 +7.7/C WldwideHlthSciA m SH 10.18 -1.5 -1.2 -1.0/D WldwideHlthSciC m SH 10.28 -1.5 -1.2 -1.8/EEdgar LomaxVal LV 14.27 -2.5 -4.0 +9.2/AEdgewoodGrInstl LG 31.49 -1.2 +6.5 +17.5/AElfunDivers MA 18.42 -1.0 -1.0 +5.2/D Inc CI 11.19 +.6 -1.5 +1.4/B IntlEq FB 22.44 -.6 -1.1 +3.6/E Trusts LG 61.03 -2.1 +1.1 +10.6/C TxExInc ML 11.33 +.3 -.9 +2.1/CEmeraldBnkngFinA m SF 46.03 +1.0 +1.4 +18.3/A GrA m SG 25.90 -.6 -2.1 +9.1/CEuroPacGoldA m SP 8.43 +3.3 -5.1 +11.7/A IntlDivIncA x FV 8.25 +.5 -1.8 -.9/E IntlValA x FV 7.56 -.2 -3.5 -1.2/EEvermoreGlbValInstl d SW 15.07 -2.2 -.9 +11.3/BFAMEqIncInv MB 29.83 -.8 -.7 +9.9/A ValInv MG 72.46 -.9 -1.4 +8.6/C FDPBKCptlApprInvA m LG 16.14 -4.0 +3.9 +8.4 BKInstlInvA m FB 13.60 -2.7 -4.2 +3.4 BRCorAlpBdInvA m MU 9.97 +.2 -2.1 +.5FMICommonStk MB 26.51 +.6 -.3 +7.7/B LgCp LB 21.25 -3.1 -1.2 +8.9/CFPACptl MV 33.42 +.3 -2.7 -.1/E Crescent d MA 34.35 -2.6 -1.0 +5.8/C NewInc NT 9.99 +.2 +.4 +1.7/D Paramount WS 22.39 -2.4 +.5 +9.3 USVal LB 9.72 -4.4 -1.9 -.1/EFairholme FundsFcdInc HY 10.36 -2.1 -4.7 +5.9/A Fund d LV 18.07 -2.6 -10.3 -1.2/EFederatedAdjstblRtScIns GS 9.64 +.1 +.3 +.3/B BdA f TW 9.02 ... -2.0 +2.9/B BdC m TW 9.08 -.2 -2.2 +2.0/D BdF f TW 9.09 -.1 -2.1 +2.8/B BdInstl TW 9.02 -.1 -2.0 +3.0/B CloverSmValA f SV 24.87 +1.3 -4.1 +6.9/D CloverSmValIns SV 24.95 +1.3 -4.0 +7.1/C CptlIncA f CA 7.97 -.6 -1.0 +3.1/D CptlIncB m CA 7.98 -.8 -1.3 +2.3/E CptlIncC m CA 7.97 -.7 -1.2 +2.3/E CptlIncF f CA 7.96 -.6 -1.0 +3.1/D CptlIncInstl CA 7.97 -.7 -1.1 +3.3/D EqInc,IncA f LV 24.99 -1.1 -.9 +6.1/E EqInc,IncC m LV 24.94 -1.2 -1.1 +5.3/E EqInc,IncInstl LV 24.97 -1.1 -.9 +6.4/D FltngRStrIncA m BL 9.94 ... +.8 +3.4/C FltngRStrIncIns BL 9.94 ... +.8 +3.8/B GlbAllcA f IH 19.97 -1.0 -.7 +3.5/D GlbAllcC m IH 19.42 -1.1 -.8 +2.7/E GlbAllcInstl IH 20.09 -.9 -.5 +3.8/C GvtIncIns GI 9.92 +.5 -1.2 +.6/B GvtIncSecIncF x GI 8.59 +.6 -1.1 +.4/C GvtUltShrDrIns UB 9.88 +.1 +.3 +.5/E GvtUltShrDrSvc UB 9.88 +.1 +.3 +.5/E HYTrustSvc d HY 6.71 -.7 -1.4 +4.4/B HiIncBdA f HY 7.39 -.8 -1.3 +4.3/B HiIncBdC m HY 7.37 -.9 -1.5 +3.5/D InsHYBdIns d HY 9.74 -.8 -1.3 +5.1/A IntermCorpBdIns TW 8.99 ... -1.3 +1.7/D IntermMuniSvc MI 9.91 +.2 -1.2 +1.8/B IntlLeadersA f FB 37.25 -1.3 -.4 +4.1/E IntlLeadersC m FB 34.59 -1.4 -.5 +3.3/E IntlLeadersIns FB 37.30 -1.3 -.3 +4.4/D IntlSmMidCoA m FR 40.17 -.9 +.4 +8.0/E IntlStrVlDvA f FV 3.54 +.2 -5.2 +.3/E IntlStrVlDvC m FV 3.51 +.2 -5.4 -.5/E IntlStrVlDvIns FV 3.54 +.3 -5.1 +.5/E KaufLCA f LG 24.58 -1.0 +4.7 +8.8/E KaufLCC m LG 22.71 -1.1 +4.5 +8.0/E KaufLCIns LG 25.15 -1.0 +4.8 +9.1/E KaufLCR b LG 23.52 -1.1 +4.6 +8.4/E KaufmannA m MG 6.10 +1.7 +9.1 +12.5/A KaufmannB m MG 5.06 +1.6 +8.8 +11.9/A KaufmannC m MG 5.05 +1.4 +8.8 +11.9/A KaufmannR m MG 6.11 +1.7 +9.1 +12.5/A KaufmannSmCpA m SG 34.63 +.8 +7.6 +15.0/A KaufmannSmCpC m SG 29.95 +.7 +7.5 +14.3/A KaufmannSmCpR b SG 34.77 +.8 +7.6 +15.0/A MDTAllCpCorIns LV 28.51 -.9 +2.8 +10.0/A MDTBalA f MA 18.83 -.4 +1.0 +5.5/C MDTLgCpGrA f LB 19.01 -1.7 +4.6 +9.3/C MDTLgCpValInstl LV 27.88 -.8 -.6 +7.8/C MDTLgCpValSvc LV 27.90 -.8 -.7 +7.6/C MDTMidCpGrA f MB 41.73 +.7 +5.7 +10.2/A MDTSmCpCorInstl SB 20.01 +1.2 ... +13.9/A MDTSmCpGrA f SG 23.46 +.7 +3.6 +14.7/A MDTSmCpGrInstl SG 24.39 +.7 +3.7 +15.0/A MIIntrmMnA f SI 10.94 +.2 -1.2 +1.1/C MaxCpIdxInstl LB 12.69 -2.6 -.9 +10.7/A MaxCpIdxvc b LB 12.56 -2.5 -.9 +10.4/B MidCpIdxSvc MB 24.35 +.9 -.8 +8.8/B MnHYAdvtgA f HM 8.87 +.5 -.5 +3.6/C MnHYAdvtgC m HM 8.86 +.5 -.7 +2.8/D MnHYAdvtgF f HM 8.87 +.7 -.5 +3.6/C MnStkAdvtgA f CA 13.46 -.5 -.8 +5.0/B MnStkAdvtgAC m CA 13.45 -.5 -1.0 +4.2/B MnStkAdvtgAF f CA 13.46 -.5 -.8 +5.0/B MnStkAdvtgAIns CA 13.46 -.4 -.7 +5.3/A MnUltraShrtA m MS 9.99 +.1 +.2 +.3/E MnUltraShrtIns MS 9.99 +.1 +.3 +.8/B MortgInstl CI 9.38 +.5 -1.1 +1.3/C MuniBdA f ML 10.35 +.4 -1.1 +2.0/D OhioMuniIncA f MO 10.98 +.2 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.2 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.2/B PrudentBearA f BM 15.66 +1.6 +.3 -10.6/A PrudentBearIns BM 16.03 +1.6 +.5 -10.4/A ShIntTtRtBdIns CS 10.16 +.1 -.6 +1.3/B ShrtIntrmDrMnA m MS 10.21 ... ... +.3/E ShrtIntrmDrMnIn MS 10.20 ... ... +.8/B ShrtTrmIncInstl CS 8.44 ... ... +1.1/B ShrtTrmIncY CS 8.45 +.2 ... +1.2/B StratIncA f MU 8.87 -.1 -1.3 +3.3/B StratIncC m MU 8.86 -.1 -1.6 +2.5/D StratIncF f MU 8.81 -.1 -1.4 +3.3/B StratValDivA f LV 5.67 +.4 -6.6 +6.7/D StratValDivC m LV 5.68 +.3 -6.8 +5.9/E StratValDivIns LV 5.70 +.4 -6.5 +7.0/D StrtgcIncIS MU 8.82 ... -1.2 +3.6/B TtlRetBdA m CI 10.66 +.2 -1.6 +1.5/B TtlRetBdC m CI 10.66 +.2 -1.7 +.9/D TtlRetBdInstl CI 10.66 +.3 -1.4 +2.0/A TtlRetBdSvc b CI 10.66 +.2 -1.5 +1.7/B TtlRetGovtBdIns GI 10.58 +.7 -1.0 +.6/B TtlRetGovtBdSvc b GI 10.58 +.7 -1.1 +.2/C USGvtSc13YrsIns GS 10.19 +.1 -.2 +.1/D USGvtSc13YrsY GS 10.19 +.1 -.2 +.2/C USGvtSc25YrIns GS 10.65 +.4 -.7 -.1/D UltraShrtBdA m UB 9.09 ... +.1 +.7/D UltraShrtBdIns UB 9.09 +.1 +.3 +1.3/B forUSGovtSecA x GI 7.21 +.5 -1.2 +.5/BFidelity1000ValueIdx LV 12.33 -1.8 -2.9 +8.0/C 100Index LB 17.07 -3.6 -1.7 +11.2/A 500IdxIns LB 92.73 -2.6 -.8 +10.9/A 500IdxInsPrm LB 92.73 -2.5 -.8 +10.9/A 500IdxInv LB 92.71 -2.5 -.8 +10.8/A 500IndexPrm LB 92.73 -2.5 -.8 +10.9/A AllSectorEq LG 12.20 -2.0 +.2 +9.8/D ArizonaMuniInc SL 11.81 +.5 -1.6 +2.0/A AsstMgr20% XY 13.32 ... -.6 +3.0/C AsstMgr30% XY 11.01 -.1 -.6 +3.9/A AsstMgr40% CA 11.64 -.2 -.5 +4.8/B AsstMgr50% CA 18.19 -.4 -.4 +5.5/A AsstMgr60% MA 12.52 -.6 -.3 +6.3/B AsstMgr70% MA 22.38 -.7 -.1 +7.0/A AsstMgr85% AL 19.55 -1.0 +.1 +8.1/A BCGrowth LG 14.29 -2.7 +3.3 +13.0/A BCGrowth LG 90.41 -2.9 +3.0 +12.8/A BCGrowthK LG 90.53 -2.9 +3.0 +13.0/A Balanced MA 23.76 -1.1 +.1 +7.1/A BalancedK MA 23.77 -1.1 +.2 +7.2/A BlueChipVal LV 18.93 -3.2 -3.4 +5.9/E CALtdTrmTFBd SS 10.48 ... -.4 +.8/B CAMuniInc MC 12.68 +.4 -1.5 +2.1/D Canada MQ 51.14 -.5 -6.4 +2.8/D Cap&Inc HY 10.13 -1.1 -.8 +5.4/A ChinaRegion CH 37.05 -.1 +3.0 +10.9/C CmdtyStrat BB 5.43 -.5 -.2 -4.1/D CnncticutMunInc SI 11.17 +.4 -1.3 +1.6/B CnsrvIncMnBd MS 10.01 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.3 +.7/C Contrafund LG 124.27 -3.5 +3.1 +13.0/A ContrafundK LG 124.22 -3.5 +3.1 +13.1/A ConvertibleSecs CV 28.05 -.5 +.3 +1.6/E CorpBd TW 11.34 +.3 -2.1 +2.5/B CptlApprec LG 36.07 -1.9 +2.5 +8.4/E CptlApprecK LG 36.14 -1.9 +2.5 +8.5/E DisciplinedEq LB 38.09 -2.2 -1.8 +7.6/E DisciplinedEqK LB 38.04 -2.2 -1.8 +7.7/D DivGro LB 32.16 -2.4 -2.0 +7.9/D DivGroK LB 32.13 -2.3 -2.0 +8.0/D DiversIntl FG 39.33 -1.5 -1.7 +4.9/E DiversIntlK FG 39.26 -1.5 -1.7 +5.1/E EmMkts EM 21.91 -1.3 +2.3 +11.4/A EmMkts EM 32.97 -.8 +.7 +10.7/B EmMktsDbt EB 10.08 +.4 -.6 +8.0/A EmMktsDiscovery EM 15.99 +.8 +4.1 +12.4/A EmMktsIdxPrm EM 11.66 -.3 +2.2 +9.5/C EmMktsK EM 32.99 -.8 +.7 +10.9/A EmergEMEA EM 10.69 -2.4 +3.3 +11.6/A EmergingAsia PJ 45.10 -.1 +.1 +11.0/B EqDividendInc LV 26.75 -2.7 -3.7 +7.7/C EqDividendIncK LV 26.76 -2.7 -3.6 +7.8/C EqIncome LV 56.76 -3.1 -4.5 +7.2/D EqIncomeK LV 56.73 -3.1 -4.5 +7.3/C Europe ES 41.37 -1.7 -2.3 +5.4/B ExMktIdxInPr MB 62.12 +.7 +.1 +8.4/B ExMktIdxInv MB 62.14 +.7 +.1 +8.3/B ExMktIdxPr MB 62.14 +.7 +.1 +8.4/B ExprtMltntnl LB 21.63 -2.8 -2.6 +8.5/D ExprtMltntnlK LB 21.59 -2.8 -2.6 +8.7/D Fidelity LG 45.80 -3.2 +1.3 +9.6/D FidelityK LG 45.78 -3.2 +1.3 +9.7/D FltngRtHiInc BL 9.51 +.3 +1.4 +3.8/B FltngRtHiInc BL 9.64 +.2 +1.1 +3.9/B FocedHiInc HY 8.49 -.5 -1.6 +3.7/C FocusedStock LG 23.66 -1.8 +4.5 +11.1/C FourinOneIdx AL 44.10 -1.2 -.8 +7.7/A FrdmIdx2055Inv TL 15.01 -1.4 -.7 +8.1/B Frdm2005 TA 12.50 -.2 -.5 +4.4/B Frdm2010 TA 15.98 -.4 -.5 +5.2/A Frdm2015 TD 13.33 -.5 -.4 +5.9/A Frdm2020 TE 16.51 -.7 -.4 +6.4/A Frdm2025 TG 14.35 -.8 -.3 +6.8/A Frdm2030 TH 18.00 -1.1 -.3 +7.8/A Frdm2035 TI 15.20 -1.4 -.3 +8.6/A Frdm2040 TJ 10.67 -1.4 -.3 +8.7/A Frdm2045 TK 12.09 -1.5 -.2 +8.7/A Frdm2050 TN 12.16 -1.4 -.2 +8.7/A Frdm2055 TL 13.70 -1.4 -.3 +8.7/A FrdmInc RI 11.69 -.1 -.6 +3.5/B GNMA GI 11.17 +.5 -1.3 +.9/A GlbCmdtyStk SN 12.93 -.3 -1.9 +4.2/A GlbHiInc HY 9.66 -.5 -.5 +5.8/A GlbStrats MA 9.34 -.5 -.1 +7.1/A GlbexUSIdxIns FB 13.46 -.7 -.6 +6.1/B GlbexUSIdxInsPr FB 13.47 -.6 -.5 +6.2/B GlbexUSIdxPr FB 13.46 -.6 -.6 +6.1/B GlobalBalanced IH 25.59 -.2 +2.1 +6.2/A GlobalEqIncome WS 13.92 -2.9 -3.9 +6.5/D GlobalexUSIdx FB 13.17 -.7 -.5 +6.2/B GovernmentInc GI 10.03 +.7 -1.3 +.4/C GrDiscv LG 33.69 -2.1 +3.5 +12.8/B GrDiscvK LG 33.71 -2.1 +3.5 +12.9/A GrStrategies MG 42.03 -1.0 +2.2 +7.4/D GrStrategiesK MG 42.33 -1.0 +2.2 +7.6/D GroCo LG 17.56 -2.4 +5.6 +16.5/A GroCo LG 187.99 -2.5 +5.2 +16.2/A GroCoK LG 187.99 -2.5 +5.2 +16.3/A Growth&Inc LB 36.57 -2.8 -3.4 +8.6/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 50

Growth&IncK LB 36.54 -2.8 -3.4 +8.7/C HighIncome HY 8.81 -.5 -.5 +5.1/A Independence LG 37.90 -2.5 +1.7 +6.1/E IndependenceK LG 37.91 -2.5 +1.6 +6.2/E InfPrtBd IP 11.82 +.9 -1.0 +.8/D InfPrtBdIdxPrm IP 9.74 +.9 -1.0 +1.1/B In-ProtBondA m IP 11.66 +.9 -1.2 +.4/E In-ProtBondI IP 11.78 +.9 -1.1 +.7/D IntermediateBd CI 10.62 +.3 -1.1 +1.1/D InternationalVa FV 8.91 -1.4 -1.7 +3.3/D IntlCptlApprec FG 21.06 -.5 ... +9.4/A IntlDiscv FG 45.03 -1.7 -1.4 +6.4/D IntlEnhIdx FV 10.05 -.9 -.9 +6.8/A IntlGr FG 16.15 -.5 ... +6.9/C IntlGr FG 13.66 -.6 -.2 +6.7/C IntlIdxInstl FB 42.78 -.7 -.9 +5.4/C IntlIdxInstlPrm FB 42.78 -.7 -.9 +5.4/C IntlIdxInv FB 42.76 -.7 -1.0 +5.2/C IntlIdxPremium FB 42.77 -.7 -.9 +5.4/C IntlRlEstt GR 11.64 +1.3 -.1 +5.9/A IntlSmCp FQ 29.98 -.7 +.3 +13.1/A IntlSmCp FR 18.62 +.6 +3.6 +11.6/B IntlSmCpOpps FR 20.09 +.8 +3.9 +12.8/B IntlVal FV 10.55 -1.3 -1.3 +3.6/D IntrmGovtInc GI 10.28 +.4 -.8 +.3/C IntrmMuniInc MI 10.22 +.3 -1.0 +1.6/C IntrmTrBdIdPrm GI 10.44 +.8 -1.6 +.4/B InvmGradeBd CI 11.02 +.6 -1.4 +1.8/B InvmGradeBd CI 7.76 +.4 -1.5 +1.5/B Japan JS 15.87 -.8 +2.7 +10.3/C JapanSmlrCo JS 19.34 -.1 +2.0 +16.3/A LTTrsBdIdxPrm GL 12.74 +2.8 -3.4 +.1/C LargeCapStock LB 32.56 -2.8 -2.7 +8.9/C LatinAmerica LS 27.05 -.9 +10.5 +10.6/C LgCpCorEnhIdx LB 14.65 -2.4 -.1 +10.0/B LgCpGrEnhIdx LG 19.07 -2.9 +.7 +11.6/B LgCpValEnhIdx LV 12.96 -1.3 -1.8 +8.8/B LimitedTermGov GS 9.79 +.3 -.5 +.1/C LowPrStk MV 53.94 -.8 -1.1 +8.3/B LowPrStkK MV 53.90 -.8 -1.0 +8.4/B LtdTrmMuniInc MS 10.44 ... -.3 +.8/B LvrgdCoStk MG 33.26 -2.2 -.6 +5.4/E LvrgdCoStkK MG 33.34 -2.2 -.6 +5.5/E MAMunicipalInc MT 11.96 +.5 -1.4 +2.0/A Magellan LG 105.82 -2.7 +1.2 +10.9/C MagellanK LG 105.68 -2.7 +1.2 +11.0/C MegaCapStock LB 16.91 -2.8 -3.0 +8.8/C MichiganMuniInc SI 11.96 +.4 -1.5 +2.1/A MidCapIdxIns MB 20.88 ... -.5 +8.2/B MidCapIdxPrm MB 20.87 ... -.5 +8.2/B MidCapStock MG 38.19 +.3 -.1 +8.5/C MidCapStockK MG 38.20 +.2 -.1 +8.6/C MidCapValue MV 24.43 ... -3.9 +5.8/D MidCpEnhIdx MB 15.49 -.5 -1.0 +7.7/B MinnesotaMnInc SM 11.40 +.4 -1.4 +1.8/C MortgageSecs CI 10.97 +.6 -1.2 +1.1/C MrylndMuniInc SI 11.12 +.5 -1.7 +2.0/A MuniInc ML 12.73 +.4 -1.7 +2.3/C MuniInc2019 MS 10.56 ... +.3 +1.0/B NJMunicipalInc MJ 11.63 +.4 -1.3 +2.5/B NYMuniInc MY 12.91 +.3 -1.6 +2.1/C NasdCmpIdx LG 92.81 -2.8 +2.4 +14.1/A NewMillennium LG 39.74 -.8 -.1 +9.8/D NewMktsInc EB 15.86 +.2 -1.2 +7.5/A Nordic MQ 51.20 -2.7 -3.9 +7.2/B OTCPortfolio LG 113.18 -3.2 +3.0 +15.9/A OTCPortfolioK LG 114.67 -3.2 +3.1 +16.0/A OhioMunilInc MO 11.89 +.5 -1.7 +2.4/A Overseas FG 50.03 -1.2 -1.3 +8.1/B OverseasK FG 49.92 -1.2 -1.3 +8.3/B PacicBasin DP 35.40 -.9 -.2 +12.2/A PennsylvnMnInc MP 10.94 +.4 -1.3 +2.1/B Puritan MA 23.35 -1.6 -.3 +7.3/A PuritanK MA 23.33 -1.6 -.3 +7.4/A RealEstInv SR 38.84 +3.5 -7.0 +2.2/B RealEstateEq SR 11.92 +3.9 -6.9 +.4/C RlEstateIdxPrm SR 14.35 +3.8 -7.4 +.8/C RlEsttInc SR 10.72 +.8 -1.7 +4.6/A RlEsttInc SR 11.62 +1.2 -3.0 +4.5/A SCGrth SG 26.41 +2.0 +6.8 +14.7/A SCValue SV 20.04 +1.4 -1.4 +9.3/A STTrsBdIdxPrm GS 10.24 +.3 -.4 +.4/B ShTrmBd CS 8.51 ... -.5 +.7/C ShrtDurHiInc HY 9.41 -.3 -.3 +3.0/E SmCapIdxIns SB 20.31 +1.3 ... +9.0/B SmCpDiscv SB 12.31 -.1 -1.7 +5.6/D SmCpDiscv SB 29.49 -.4 -1.4 +6.0/D SmCpEnhIdx SB 14.00 +1.4 -.1 +7.0/C SmCpOpps SB 14.26 +1.6 +1.6 +7.9/C SmallCapStock SB 19.38 +1.0 -1.2 +7.0/C StkSelorAllCp LG 44.39 -1.3 +1.0 +10.4/D StkSelorLgCpVal LV 19.93 -1.6 -3.8 +6.4/D StkSelorSmCp SB 26.84 +1.6 +1.4 +7.8/C StratDivInc AL 14.76 -.9 -3.1 +6.4/C StratInc MU 10.94 +.1 -.2 +4.2/A StratRlRet XY 8.82 +.8 -.8 +1.3/E TaxFreeBond ML 11.30 +.4 -1.5 +2.4/B TelecomandUtls SU 25.15 +3.6 -1.4 +7.0/B TotalBond CI 10.45 +.5 -1.2 +2.1/A TotalEmMkts EM 13.70 -1.0 +1.1 +10.7/B Trend LG 100.01 -2.7 +2.8 +12.2/B TtlIntlEq FG 9.27 -1.0 -.4 +7.0/C TtlMktIdxF LB 75.91 -2.0 -.6 +10.4/B TtlMktIdxInsPrm LB 75.89 -2.0 -.6 +10.4/A TtlMktIdxInstl LB 75.90 -2.0 -.6 +10.4/B TtlMktIdxInv LB 75.90 -2.0 -.6 +10.3/B TtlMktIdxPrm LB 75.91 -2.0 -.6 +10.4/B USBdIdxF CI 11.34 +.6 -1.5 +1.2/C USBdIdxIns CI 11.34 +.6 -1.5 +1.1/C USBdIdxInsPrm CI 11.34 +.6 -1.5 +1.1/C USBdIdxInv CI 11.34 +.5 -1.6 +1.0/D USBdIdxPrm CI 11.34 +.6 -1.6 +1.1/C ValDiscv LV 28.02 -2.4 -3.1 +6.5/D ValDiscvK LV 28.04 -2.4 -3.1 +6.6/D Value MV 115.98 -1.5 -4.3 +5.5/D ValueK MV 116.09 -1.5 -4.2 +5.6/D ValueStrategies LV 40.08 -2.2 -4.8 +5.9/E Worldwide WS 27.01 -1.5 +2.3 +9.0/BFidelity AdvisorAssetMgr60%A m MA 12.48 -.6 -.4 +5.9/C AssetMgr70%A m MA 22.35 -.7 -.2 +6.7/A AssetMgr70%C m MA 22.24 -.8 -.4 +5.9/C AssetMgr70%I MA 22.38 -.7 -.1 +7.0/A AssetMgr70%M m MA 22.35 -.8 -.3 +6.4/B BalancedA m MA 20.85 -1.1 ... +6.9/A BalancedC m MA 20.68 -1.2 -.2 +6.1/B BalancedI MA 21.26 -1.1 +.1 +7.1/A BalancedM m MA 21.07 -1.2 -.1 +6.6/B BiotechnologyA m SH 25.80 -3.5 +2.7 -1.6/E BiotechnologyI SH 27.28 -3.5 +2.8 -1.3/E BiotechnologyM m SH 24.46 -3.5 +2.7 -1.9/E CAMuniIncI MC 12.71 +.4 -1.5 +2.0/D CapitalDevA m LB 15.56 -2.8 -2.7 +8.6/D CapitalDevO LB 16.09 -2.8 -2.7 +8.9/C ConsumerDscrtA m CD 25.95 -2.5 +2.7 +9.3/B ConsumerStplsA m CC 86.33 -.8 -5.9 +2.6/E ConsumerStplsC m CC 84.08 -.9 -6.1 +1.8/E ConsumerStplsI CC 86.95 -.8 -5.8 +2.9/D ConsumerStplsM m CC 85.55 -.9 -5.9 +2.3/E CorporateBondI TW 11.34 +.2 -2.1 +2.4/B DiverIntlA m FG 23.19 -1.5 -2.0 +5.2/E DiverIntlC m FG 22.23 -1.6 -2.2 +4.4/E DiverIntlI FG 23.56 -1.5 -1.9 +5.5/D DiverIntlM m FG 23.04 -1.6 -2.0 +4.9/E DiversiedStkA m LB 25.28 -2.5 +2.1 +10.4/A DiversiedStkO LB 25.97 -2.5 +2.2 +10.8/A DividendGrowthA m LB 17.09 -2.4 -2.1 +7.5/E DividendGrowthC m LB 16.18 -2.5 -2.3 +6.7/E DividendGrowthI LB 18.02 -2.4 -2.0 +7.7/D DividendGrowthM m LB 17.01 -2.4 -2.1 +7.2/E EmMktsIncA m EB 13.96 +.1 -1.3 +7.1/A EmMktsIncC m EB 14.07 +.1 -1.4 +6.3/B EmMktsIncI EB 13.68 +.2 -1.2 +7.4/A EmMktsIncM m EB 13.90 +.1 -1.2 +7.1/A EmergingAsiaA m PJ 41.16 -.1 +.2 +10.9/B EmergingAsiaC m PJ 37.39 -.2 ... +10.1/B EmergingAsiaI PJ 42.41 -.1 +.2 +11.3/A EmergingMktsA m EM 30.34 -.9 +.5 +10.1/B EmergingMktsC m EM 28.86 -.9 +.3 +9.3/C EmergingMktsI EM 30.49 -.8 +.6 +10.5/B EmergingMktsM m EM 30.10 -.9 +.5 +9.8/B EnergyA m EE 32.83 +4.0 -4.6 -.8/A EnergyC m EE 30.17 +4.0 -4.8 -1.5/A EnergyI EE 34.59 +4.0 -4.6 -.5/A EnergyM m EE 33.60 +4.0 -4.7 -1.1/A EquityGrowthA m LG 112.95 -2.1 +3.4 +12.5/B EquityGrowthC m LG 96.61 -2.2 +3.2 +11.7/B EquityGrowthI LG 123.63 -2.1 +3.5 +12.8/A EquityGrowthM m LG 110.99 -2.2 +3.4 +12.3/B EquityIncomeA m LV 31.17 -2.8 -3.7 +6.9/D EquityIncomeC m LV 31.34 -2.9 -3.9 +6.1/E EquityIncomeI LV 32.58 -2.8 -3.7 +7.2/D EquityIncomeM m LV 31.84 -2.8 -3.8 +6.6/D EquityValueA m LV 18.35 -2.4 -3.3 +6.0/E FinancialSvcsA m SF 21.73 -2.6 -.6 +11.1/C FinancialSvcsC m SF 20.35 -2.7 -.9 +10.3/C FinancialSvcsM m SF 21.50 -2.7 -.7 +10.8/C FltngRtHiIncA m BL 9.65 +.2 +1.1 +3.5/C FltngRtHiIncC m BL 9.65 +.1 +.9 +2.8/E FltngRtHiIncI BL 9.63 +.2 +1.1 +3.8/B FltngRtHiIncM m BL 9.64 +.2 +1.1 +3.5/C Freedom2005A m TA 11.92 -.3 -.7 +4.1/C Freedom2005I TA 12.00 -.2 -.6 +4.3/B Freedom2010A m TA 12.42 -.4 -.6 +4.8/A Freedom2010M m TA 12.37 -.5 -.6 +4.5/B Freedom2015A m TD 12.59 -.6 -.6 +5.4/A Freedom2015C m TD 12.47 -.7 -.8 +4.6/C Freedom2015I TD 12.69 -.5 -.5 +5.7/A Freedom2015M m TD 12.56 -.6 -.6 +5.2/B Freedom2020A m TE 13.71 -.8 -.6 +5.9/A Freedom2020C m TE 13.60 -.8 -.7 +5.1/B Freedom2020I TE 13.82 -.7 -.5 +6.2/A Freedom2020M m TE 13.71 -.7 -.6 +5.6/A Freedom2025A m TG 13.74 -.9 -.6 +6.3/A Freedom2025C m TG 13.54 -1.0 -.7 +5.5/C Freedom2025I TG 13.86 -.9 -.5 +6.5/A Freedom2025M m TG 13.76 -.9 -.6 +6.0/B Freedom2030A m TH 14.95 -1.2 -.5 +7.2/A Freedom2030C m TH 14.71 -1.2 -.7 +6.5/B Freedom2030I TH 15.04 -1.1 -.5 +7.5/A Freedom2030M m TH 14.88 -1.2 -.6 +7.0/A Freedom2035A m TI 14.65 -1.4 -.5 +8.0/A Freedom2035C m TI 14.29 -1.4 -.6 +7.2/C Freedom2035I TI 14.75 -1.4 -.4 +8.3/A Freedom2035M m TI 14.53 -1.4 -.5 +7.7/B Freedom2040A m TJ 15.69 -1.4 -.4 +8.1/A Freedom2040C m TJ 15.32 -1.5 -.7 +7.2/B Freedom2040I TJ 15.78 -1.4 -.4 +8.3/A Freedom2040M m TJ 15.62 -1.5 -.5 +7.8/B Freedom2045A m TK 12.21 -1.5 -.5 +8.1/B Freedom2045I TK 12.29 -1.4 -.3 +8.3/A Freedom2045M m TK 12.12 -1.5 -.5 +7.8/C Freedom2050A m TN 12.17 -1.5 -.5 +8.1/B Freedom2050I TN 12.25 -1.4 -.4 +8.4/A Freedom2050M m TN 12.11 -1.5 -.5 +7.8/B Freedom2055A m TL 13.37 -1.5 -.5 +8.1/B Freedom2055I TL 13.43 -1.4 -.4 +8.4/B FreedomIncomeA m RI 11.01 -.1 -.7 +3.2/C FreedomIncomeI RI 11.05 ... -.6 +3.5/B GlblCapApprecI SW 19.01 -2.1 -1.2 +9.3/C GlobalCmdtyStkI SN 12.93 -.3 -1.9 +4.3/A GovernmentIncA m GI 10.05 +.7 -1.3 +.1/D GovernmentIncC m GI 10.05 +.7 -1.5 -.7/E GovernmentIncI GI 10.05 +.8 -1.2 +.4/C GovernmentIncM m GI 10.05 +.7 -1.3 +.1/D Growth&IncomeA m LB 27.38 -2.8 -3.5 +8.2/D Growth&IncomeC m LB 25.69 -2.9 -3.7 +7.4/E Growth&IncomeM m LB 27.39 -2.9 -3.6 +7.9/D GrowthOppsA m LG 66.75 -2.6 +3.1 +12.3/B GrowthOppsC m LG 58.50 -2.6 +2.9 +11.5/B GrowthOppsI LG 71.44 -2.6 +3.2 +12.7/B GrowthOppsM m LG 66.34 -2.6 +3.1 +12.1/B HealthCareA m SH 44.88 -.2 +5.2 +3.5/B HealthCareC m SH 36.08 -.2 +5.0 +2.7/B HealthCareI SH 48.68 -.2 +5.3 +3.7/B HealthCareM m SH 42.01 -.2 +5.2 +3.2/B HighIncAdvtgA m HY 11.14 -.8 -1.1 +5.6/A HighIncAdvtgC m HY 11.12 -.9 -1.3 +4.8/B HighIncAdvtgI HY 10.44 -.8 -1.1 +5.8/A HighIncAdvtgM m HY 11.20 -.8 -1.1 +5.6/A HighIncomeA m HY 7.72 -.5 -1.1 +4.2/C HighIncomeC m HY 7.69 -.7 -1.3 +3.4/D HighIncomeI HY 7.73 -.7 -1.0 +4.4/B HighIncomeM m HY 7.70 -.5 -1.1 +4.2/C IndustrialsA m ID 41.23 -2.0 -1.6 +9.6/C IndustrialsC m ID 36.93 -2.1 -1.8 +8.7/D IndustrialsI ID 43.34 -2.0 -1.5 +9.8/C IndustrialsM m ID 40.32 -2.1 -1.7 +9.3/C IntermMuniIncA m MI 10.22 +.2 -1.1 +1.2/D IntermMuniIncI MI 10.23 +.2 -1.1 +1.5/C IntlCapitalAppA m FG 19.74 -.6 -.1 +8.9/A IntlCapitalAppC m FG 17.43 -.6 -.3 +8.1/B IntlCapitalAppM m FG 19.25 -.6 -.2 +8.6/A IntlDiscvA m FG 44.75 -1.7 -1.5 +6.0/D IntlDiscvI FG 44.92 -1.7 -1.4 +6.3/D IntlGrA m FG 13.57 -.7 -.3 +6.4/C IntlGrC m FG 13.34 -.7 -.4 +5.6/D IntlGrI FG 13.63 -.7 -.2 +6.7/C IntlSmCapOppsI FR 20.06 +.7 +3.9 +12.8/B IntlSmallCapA m FQ 29.45 -.7 +.2 +12.8/A IntlSmallCapI FQ 30.17 -.7 +.3 +13.1/A InvestmentGrBdA m CI 7.76 +.5 -1.4 +1.2/C InvestmentGrBdI CI 7.77 +.4 -1.5 +1.5/B LargeCapA m LB 32.33 -2.8 -2.8 +8.7/C LargeCapC m LB 29.29 -2.9 -3.0 +7.9/D LargeCapI LB 33.82 -2.8 -2.7 +9.0/C LargeCapM m LB 32.26 -2.9 -2.9 +8.4/D LeveragedCoStkA m MG 42.35 -1.4 -2.4 +4.4/E LeveragedCoStkC m MG 37.86 -1.5 -2.5 +3.6/E LeveragedCoStkI MG 43.29 -1.4 -2.3 +4.7/E LeveragedCoStkM m MG 40.99 -1.4 -2.4 +4.1/E LimitedTermBdA m CS 11.28 ... -.9 +.8/C LimitedTermBdC m CS 11.26 ... -1.0 .../E LimitedTermBdI CS 11.31 ... -.8 +1.0/B LimitedTermBdM m CS 11.29 +.1 -.8 +.8/C LtdTermMuniIncA m MS 10.45 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.44 -.1 -.3 +.7/C MaterialsA m SN 85.17 -3.8 -6.0 +6.4/A MaterialsC m SN 82.25 -3.8 -6.2 +5.6/A MaterialsI SN 85.41 -3.7 -5.9 +6.7/A MegaCapStockA m LB 16.75 -2.8 -3.0 +8.5/D MegaCapStockI LB 16.92 -2.8 -3.0 +8.8/C MidCapIIA m MG 20.61 -1.2 +.3 +8.2/C MidCapIIC m MG 18.34 -1.3 +.2 +7.4/D MidCapIII MG 21.26 -1.2 +.4 +8.5/C MidCapIIM m MG 20.09 -1.2 +.2 +8.0/D MidCapValueA m MV 24.09 ... -4.0 +5.5/D MidCapValueM m MV 23.97 ... -4.0 +5.2/E MortgageSecI CI 10.93 +.5 -1.2 +1.1/D NewInsA m LG 31.39 -2.5 +2.2 +11.6/B NewInsC m LG 27.51 -2.6 +2.1 +10.7/C NewInsI LG 32.08 -2.5 +2.3 +11.9/B NewInsM m LG 30.36 -2.5 +2.2 +11.3/C NewInsZ LG 32.11 -2.5 +2.3 +12.0/B OverseasA m FG 24.47 -1.2 -1.5 +5.8/D OverseasI FG 24.98 -1.2 -1.5 +6.1/D OverseasM m FG 25.14 -1.3 -1.6 +5.5/D RealEstateA m SR 20.22 +3.7 -7.2 -.1/D RealEstateI SR 20.41 +3.7 -7.1 +.1/D RealEstateM m SR 20.21 +3.7 -7.2 -.4/E RlEstIncA m SR 11.56 +1.1 -3.1 +4.2/A RlEstIncC m SR 11.44 +1.1 -3.3 +3.4/A RlEstIncI SR 11.58 +1.2 -3.0 +4.5/A RlEstIncM m SR 11.57 +1.1 -3.1 +4.2/A SCGrthA m SG 25.38 +1.9 +6.7 +14.4/A SCGrthC m SG 22.77 +1.9 +6.6 +13.5/A SCGrthI SG 26.48 +2.0 +6.8 +14.7/A SCGrthM m SG 24.61 +1.9 +6.7 +14.1/A SCValueA m SV 19.68 +1.4 -1.5 +9.1/B SCValueI SV 20.05 +1.5 -1.3 +9.4/A SCValueM m SV 19.23 +1.4 -1.4 +8.8/B SeriesGrOpps LG 13.15 -2.6 +3.2 +13.0/A SeriesSmallCap SB 11.89 -.1 -.2 +5.2/D SmallCapA m SB 25.70 -.2 -.4 +4.9/E SmallCapC m SB 19.35 -.3 -.6 +4.1/E SmallCapI SB 28.21 -.2 -.4 +5.2/D SmallCapM m SB 23.77 -.3 -.5 +4.7/E StgIncA m MU 12.19 +.1 -.3 +4.0/A StgIncC m MU 12.16 ... -.4 +3.2/C StgIncI MU 12.36 +.1 -.2 +4.2/A StgIncM m MU 12.18 +.1 -.3 +4.0/A StockSelAllCpA m LG 44.42 -1.3 +1.0 +10.0/D StockSelAllCpI LG 44.42 -1.3 +1.0 +10.3/D StockSelAllCpK LG 44.40 -1.3 +1.0 +10.5/C StockSelAllCpM m LG 44.40 -1.4 +.9 +9.7/D StockSlrMidCp MG 40.31 +.4 +.9 +7.7/D StockSlrMidCpA m MG 38.65 +.4 +.8 +7.4/D StockSlrMidCpC m MG 35.28 +.4 +.6 +6.6/E StockSlrMidCpI MG 40.39 +.4 +.9 +7.7/D StockSlrMidCpM m MG 38.87 +.4 +.8 +7.2/D StratDiv&IncA m AL 14.66 -.9 -3.3 +6.1/C StratDiv&IncC m AL 14.58 -1.0 -3.4 +5.3/D StratDiv&IncI AL 14.72 -.9 -3.2 +6.3/C StratDiv&IncM m AL 14.65 -.9 -3.3 +5.8/D StrategicRlRetI XY 8.80 +.8 -.8 +1.3/E TechnologyA m ST 56.61 -2.5 +5.7 +21.6/A TechnologyC m ST 48.11 -2.6 +5.5 +20.7/B TechnologyM m ST 53.71 -2.5 +5.7 +21.3/B TotalBondA m CI 10.45 +.5 -1.4 +1.8/B TotalBondC m CI 10.45 +.4 -1.5 +1.1/D TotalBondI CI 10.43 +.5 -1.3 +2.1/A TotalBondM m CI 10.43 +.5 -1.4 +1.8/B UtilitiesA m SU 29.45 +5.4 +1.4 +7.9/A ValueA m MV 24.42 -1.5 -4.4 +5.1/E ValueStratsA m LV 34.43 -2.2 -4.8 +5.6/E ValueStratsI LV 37.63 -2.2 -4.8 +5.8/E ValueStratsK LV 40.04 -2.2 -4.7 +6.0/E ValueStratsM m LV 36.22 -2.3 -4.9 +5.3/EFidelity SelectAdvisorGoldA m SP 18.55 +1.4 -8.4 +5.3/C AdvisorGoldC m SP 17.37 +1.3 -8.5 +4.6/C AdvisorGoldI SP 19.03 +1.3 -8.3 +5.7/B AirTransp ID 80.96 -2.0 -4.0 +10.2/C Automotive CD 36.22 -3.5 -2.4 +2.8/D Banking SF 35.58 -3.4 +.6 +14.3/B Biotechnology SH 226.14 -3.6 +3.1 -.5/D Brkrg&InvmtMgmt SF 83.25 -1.4 +1.8 +9.1/D Chemicals SN 166.88 -3.8 -6.4 +11.3/A CommsEquip ST 38.43 -1.8 +6.8 +9.4/E Computers ST 91.24 -1.7 +2.7 +12.9/E Const&Hsg MG 60.58 +1.2 -6.6 +7.2/D ConsumerDiscret CD 42.58 -2.5 +2.7 +10.0/A ConsumerFinance SF 15.99 -1.8 -1.4 +9.6/C ConsumerStaples CC 87.12 -.8 -5.8 +2.9/D Defense&Aero ID 179.06 -3.0 +7.3 +17.2/A Energy EE 42.67 +4.0 -4.5 -.4/A EnergyService EE 42.12 +.2 -7.1 -4.5/B Envir&AltEngy ID 25.98 -1.3 -1.7 +12.0/B FinancialSvcs SF 113.56 -2.7 -.6 +11.4/C Gold SP 19.03 +1.3 -8.4 +5.6/C HealthCare SH 235.48 ... +5.2 +3.5/B HealthCareSvcs SH 88.47 -4.1 -1.6 +7.0/A ITServices ST 57.95 -1.3 +6.4 +17.3/D Industrials ID 36.23 -2.0 -1.5 +9.9/C Insurance SF 77.48 -1.3 -2.5 +11.8/B Leisure CD 164.39 -.8 -1.0 +10.0/A Materials SN 85.58 -3.7 -5.9 +6.6/A MedTech&Devcs SH 46.26 +.4 +5.4 +12.0/A Multimedia CD 76.50 -4.0 -3.8 +4.5/D NaturalGas EE 22.10 +2.3 -7.8 -8.5/D NaturalRes EE 28.18 +2.4 -6.4 -2.0/A Pharmaceuticals SH 19.05 +1.2 +2.6 -2.6/E Retailing CD 140.28 -2.3 +5.3 +15.9/A Semicon ST 116.67 -.8 +4.4 +22.6/A Swre&ITSvcs ST 172.62 -3.5 +4.2 +20.3/B Technology ST 188.71 -2.5 +5.6 +21.9/A Telecom SC 55.18 -1.3 -6.3 +5.1/B Transportation ID 99.64 +.6 -4.4 +8.2/D Utilities SU 80.88 +5.4 +1.4 +8.2/A Wireless SC 9.99 -2.9 -1.3 +8.9/AFiera CapitalSTRONGNtnCcyIns CR 16.97 +.3 +.3 .../E SmMidCapGrInstl MG 21.21 +1.2 +4.4 +8.7/CFirst EagleGlbA m IH 58.38 -.6 -1.2 +6.2/A GoldA m SP 15.86 +1.5 -6.3 +3.5/E OverseasA m FB 24.44 +.2 -1.0 +4.7/D USValA m LB 19.94 -1.0 -.7 +7.2/E USValI LB 20.26 -1.0 -.6 +7.5/E ofAmericaI MB 35.34 -2.3 -2.9 +3.9/E ofAmericaY b MB 35.24 -2.3 -2.9 +3.6/EFirst InvestorsEqIncA m LV 10.48 -2.7 -4.1 +6.8 ForIncA m HY 2.44 -.8 -1.2 +3.6 GlbA m WS 8.45 -3.5 -.2 +6.9 GovtA m GI 10.20 +.4 -1.4 -.5 GrandIncA m LV 22.93 -3.4 -4.5 +5.3 IntlA m FG 16.02 -1.4 -3.3 +6.7 InvmGradeA m TW 9.35 -.2 -2.4 +1.3 OppA m MB 40.39 -1.9 -4.3 +4.8 SelGrA m LG 11.93 -4.7 -1.9 +9.8 SpecSitsA m SV 30.96 -.6 -4.2 +6.8 TEIncA m MI 9.23 +.3 -1.1 +1.1 TENYA m MY 13.90 +.2 -1.2 +1.4 TEOppsA m ML 16.18 +.3 -1.6 +1.4 TtlRetA m MA 19.63 -2.1 -3.5 +3.3First WesternFI x CI 9.64 +.2 -.9 +2.2/A ShrtDrBd x CS 9.82 +.1 -.1 +1.6/AFirsthandTechOpps ST 10.81 -1.4 +8.3 +19.9/BFort PittCptlTtlRet d LB 26.19 -.8 +.4 +11.7/AFranklin TempletonAdjUSGvtScA m GS 8.18 +.2 +.2 -.1/D AdjUSGvtScAdv GS 8.19 +.3 +.3 +.1/C AdjUSGvtScC m GS 8.17 ... +.1 -.5/E AlbmTxFrIncA m SL 10.60 +.7 -.7 +1.7/B AlbmTxFrIncA m SL 10.89 +.6 -.6 +1.7/C AlbmTxFrIncAdv SL 10.63 +.8 -.6 +1.9/B AlbmTxFrIncC m SL 10.78 +.7 -.8 +1.2/D BalA m MA 11.99 -.7 -2.1 +5.0/D BalAdv MA 12.01 -.8 -2.1 +5.2/D BalC m MA 11.88 -.8 -2.3 +4.2/E BalSheetInvmA m MV 37.91 -1.8 -3.4 +7.3/C BalSheetInvmAdv MV 39.19 -1.8 -3.3 +7.6/C BalSheetInvmC m MV 36.28 -1.9 -3.6 +6.5/C BiotechDiscvA m SH 150.48 -2.5 +.1 -3.1/E BiotechDiscvAdv SH 153.96 -2.5 +.1 -2.9/E CAHYMuniA m MC 10.66 +1.0 -.9 +3.4/A CAHYMuniAdv MC 10.68 +1.0 -.9 +3.5/A CAHYMuniC m MC 10.74 +.9 -1.1 +2.8/B CAIntTrTFIncA m MF 11.79 +.4 -.7 +1.5/C CAIntTrTFIncAdv MF 11.82 +.4 -.7 +1.6/C CAIntTrTFIncC m MF 11.84 +.3 -.9 +.9/E CATxFrIncA m MC 7.31 +.6 -1.5 +2.4/C CATxFrIncAdv MC 7.30 +.6 -1.4 +2.5/C CATxFrIncC m MC 7.30 +.7 -1.6 +1.9/D ChinaWldA m CH 22.43 -1.6 +3.7 +8.3/E ChinaWldAdv CH 22.58 -1.6 +3.7 +8.6/D ClrdTxFrIncA m SL 11.34 +.7 -.5 +1.6/C ClrdTxFrIncAdv SL 11.34 +.7 -.5 +1.7/C ClrdTxFrIncC m SL 11.48 +.6 -.7 +1.0/D CnctTxFrIncA m SL 10.10 +.8 -.3 +1.2/D CnsrvAllcA m CA 14.85 -1.0 -.4 +3.5 CnsrvAllcC m CA 14.56 -1.1 -.6 +2.7 CnsrvAllcR b CA 14.79 -1.1 -.5 +3.2 CnvrtSecA m CV 20.38 +.1 +5.0 +9.3/A CnvrtSecAdv CV 20.38 ... +5.1 +9.6/A CnvrtSecC m CV 20.07 -.1 +4.8 +8.5/A CorfolioAllcA m XM 19.76 -3.3 -.8 +7.2 CorfolioAllcC m XM 19.47 -3.3 -.9 +6.3 DevMktsA m EM 21.84 -2.6 -.6 +9.8/B DevMktsAdv EM 21.73 -2.6 -.6 +10.1/B DevMktsC m EM 21.17 -2.7 -.8 +9.0/C DynaTechA m LG 69.91 -1.3 +6.9 +15.7/A DynaTechAdv LG 71.89 -1.3 +7.0 +15.9/A DynaTechC m LG 58.86 -1.4 +6.7 +14.8/A DynaTechR b LG 68.03 -1.3 +6.8 +15.4/A DynaTechR6 LG 72.51 -1.3 +7.0 +16.1/A EMSmCpA m EM 15.25 ... +1.0 +8.6/C EMSmCpAdv EM 15.43 +.1 +1.1 +9.0/C EMSmCpC m EM 14.55 ... +.8 +7.9/D EmergMktDbtOpps EB 11.96 +.6 +2.4 +8.5/A EqIncA m LV 24.43 -2.2 -2.3 +7.9/C EqIncC m LV 24.24 -2.2 -2.5 +7.1/D FdrIntTrTFIncA m MI 11.93 +.4 -.8 +1.2/D FdrIntTrTFIncAd MI 11.96 +.4 -.8 +1.3/D FdrIntTrTFIncC m MI 11.97 +.3 -1.0 +.6/E FdrLtdTrTFIncA m MS 10.28 +.1 +.2 +.3/E FdrTFIncA m ML 11.76 +.3 -.9 +1.6/E FdrTFIncAdv ML 11.78 +.4 -.8 +1.7/D FdrTFIncC m ML 11.76 +.3 -1.0 +1.0/E FloridaTFIncA m SL 10.46 +.5 -.1 +1.3/D FloridaTFIncC m SL 10.68 +.4 -.4 +.7/E FltngRtDlyAcsA m BL 8.78 +.8 +1.6 +3.7/C FltngRtDlyAcsAd BL 8.78 +.7 +1.7 +3.9/B FltngRtDlyAcsC m BL 8.78 +.7 +1.5 +3.2/D FndngsAlA m AL 14.14 -2.7 -3.3 +4.1 FndngsAlAd AL 14.23 -2.8 -3.3 +4.4 FndngsAlC m AL 13.90 -2.8 -3.6 +3.3 FocedCorEqA m LB 16.44 -1.0 +1.7 +4.0/E FrgnA m FV 7.81 -1.6 -3.2 +4.1/C FrgnAdv FV 7.69 -1.7 -3.3 +4.3/C FrgnC m FV 7.63 -1.7 -3.4 +3.3/D FrgnR b FV 7.66 -1.5 -3.3 +3.8/D FrgnR6 FV 7.69 -1.5 -3.1 +4.6/C FrgnSmlrCoA m FA 20.62 ... +1.1 +9.1/C GlbBalA1 m IH 3.10 -1.7 -1.7 +3.3/D GlbBalAdv IH 3.11 -2.0 -1.7 +3.5/D GlbBalC m IH 3.08 -1.9 -1.9 +2.5/E GlbBalC1 m IH 3.10 -1.8 -1.8 +2.9/D GlbBdA m IB 11.97 +.8 +1.4 +1.9/D GlbBdAdv IB 11.92 +.7 +1.4 +2.2/D GlbBdC m IB 12.00 +.8 +1.3 +1.5/D GlbBdR b IB 11.97 +.8 +1.3 +1.7/D GlbBdR6 IB 11.92 +.7 +1.4 +2.3/C GlbOppsTrustA m WS 22.37 -2.6 -1.6 +6.5/D GlbRlEsttA m GR 8.94 +2.6 -4.0 +.8/D GlbRlEsttAdv GR 8.97 +2.6 -4.0 +1.0/D GlbSmlrCoA m SW 10.52 ... -.4 +8.1/D GlbSmlrCoAdv SW 10.57 ... -.4 +8.4/D GlbTtlRetA m IB 12.13 +.8 +1.5 +2.6/C GlbTtlRetAdv IB 12.15 +.9 +1.7 +2.8/B GlbTtlRetC m IB 12.11 +.8 +1.5 +2.2/D GlbTtlRetR6 IB 12.14 +.9 +1.6 +2.9/B GldPrcMtlsA m SP 14.16 -1.3 -9.7 +3.3/E GldPrcMtlsAdv SP 15.01 -1.2 -9.6 +3.6/E GldPrcMtlsC m SP 13.07 -1.3 -9.8 +2.5/E Gr,IncA m WS 26.51 -2.9 -2.8 +4.8/E Gr,IncAdv WS 26.54 -2.9 -2.7 +5.1/E Gr,IncC m WS 25.83 -3.0 -3.0 +4.0/E Gr,IncRet b WS 26.27 -2.9 -2.8 +4.6/E GrA m LG 96.29 -2.0 +1.9 +11.5/B GrAdv LG 96.49 -2.0 +1.9 +11.8/B GrAllcA m AL 19.40 -2.1 -.7 +6.2 GrAllcC m AL 18.84 -2.2 -.8 +5.4 GrAllcR b AL 19.15 -2.1 -.7 +6.0 GrC m LG 88.38 -2.0 +1.7 +10.7/C GrOppsA m LG 38.27 -1.4 +5.5 +9.2/E GrOppsAdv LG 41.00 -1.4 +5.6 +9.4/D GrOppsC m LG 32.43 -1.5 +5.3 +8.3/E GrOppsR6 LG 41.44 -1.4 +5.6 +9.7/D GrR b LG 95.88 -2.0 +1.8 +11.2/C GrR6 LG 96.40 -2.0 +2.0 +12.0/B GrR6 WS 26.49 -2.9 -2.7 +5.2/E GrgTxFrIncA m SL 11.66 +.6 -.7 +1.4/C GrgTxFrIncC m SL 11.83 +.4 -1.0 +.8/E HYTxFrIncA m HM 9.96 +.9 -.1 +2.1/E HYTxFrIncAdv HM 10.00 +.9 -.1 +2.2/E HYTxFrIncC m HM 10.15 +.8 -.3 +1.6/E HiIncA x HY 1.84 -.6 -.8 +3.6/D HiIncAdv x HY 1.84 -.6 -1.3 +3.5/D HiIncC x HY 1.86 -.7 -1.5 +3.0/E HiIncR x HY 1.87 -.6 -1.4 +3.1/E IncA m CA 2.29 -.9 -2.6 +4.1/C IncAdv CA 2.27 -1.3 -2.5 +4.1/C IncC m CA 2.31 -1.3 -3.1 +3.4/D IncR b CA 2.24 -1.4 -3.1 +3.5/C IncR6 CA 2.27 -1.3 -2.5 +4.2/B IndiaGrA m EI 14.78 -2.0 -7.5 +5.5/E InsFrgnSmlrCAdv FA 25.45 +.6 +1.5 +9.6/C InsGlbEqAdv WS 10.35 -2.4 -2.3 +5.2/E InsIntlEqPrmry FV 21.57 -1.8 -1.9 +4.1/C IntlBdA m IB 10.65 +.8 +1.3 +1.8/D IntlBdAdv IB 10.66 +.8 +1.3 +2.1/D IntlGrA m FG 14.57 -1.7 +.7 +10.1/A IntlSmCpGrA m FQ 19.89 -2.1 -1.2 +8.2/D IntlSmCpGrAdv FQ 19.93 -2.0 -1.2 +8.4/D IntlSmCpGrR6 FQ 19.92 -2.0 -1.1 +8.6/D KNTxFrTFIncA m SL 10.77 +.6 -.5 +1.5/C LS2025RtrTrgA m TG 12.94 -1.4 -.6 +4.0 LS2035RtrTrgA m TI 13.69 -1.8 -.8 +4.8 LsnTxFrTFIncA m SL 10.90 +.5 -.7 +1.5/C LsnTxFrTFIncC m SL 11.07 +.4 -.9 +.9/E LwDrTtlRetA m CS 9.69 +.4 +.1 +1.0/C LwDrTtlRetAdv CS 9.74 +.4 +.2 +1.2/B LwDrTtlRetC m CS 9.65 +.3 -.1 +.5/D MATFIncA m MT 11.52 +.9 -1.2 +2.1/A MATFIncC m MT 11.65 +.7 -1.4 +1.5/C MichiganTFIncA m SL 11.26 +.6 -.9 +1.4/C MichiganTFIncC m SL 11.44 +.5 -1.1 +.9/E MicroCpValA m SV 32.89 +2.3 -3.2 +8.0/C MicroCpValAdv SV 33.07 +2.4 -3.2 +8.2/B MnstTxFrIncA m SM 12.10 +.7 -1.0 +1.5/D MnstTxFrIncC m SM 12.24 +.6 -1.2 +.9/E ModAllcA m MA 16.15 -1.6 -.5 +4.9 ModAllcC m MA 15.67 -1.6 -.7 +4.1 ModAllcR b MA 16.11 -1.6 -.6 +4.6 MrylndTFIncA m SL 10.78 +.7 -.6 +1.4/C MrylndTFIncC m SL 10.99 +.5 -.9 +.8/E MsrTxFrIncA m SL 11.39 +.6 -.6 +1.3/D MsrTxFrIncAdv SL 11.40 +.7 -.5 +1.4/C MsrTxFrIncC m SL 11.51 +.6 -.7 +.7/E MutA m XM 27.52 -2.2 -2.9 +4.5/D MutBeaconA m XM 16.04 -2.7 -2.6 +5.8/C MutBeaconC m XM 15.89 -2.7 -2.8 +5.1/D MutBeaconZ XM 16.19 -2.6 -2.5 +6.1/C MutC m XM 27.17 -2.3 -3.1 +3.7/E MutEuropeanA m ES 19.95 -2.2 -1.9 +.9/E MutEuropeanC m ES 19.96 -2.3 -2.1 +.1/E MutEuropeanR6 ES 20.54 -2.1 -1.8 +1.3/E MutEuropeanZ ES 20.55 -2.1 -1.8 +1.1/E MutFinclSvcsA m SF 23.58 -2.8 -2.6 +9.2/D MutFinclSvcsC m SF 23.41 -2.9 -2.8 +8.4/D MutFinclSvcsZ SF 23.53 -2.8 -2.5 +9.5/D MutGlbDiscvA m WS 30.92 -2.4 -2.8 +3.9/E MutGlbDiscvC m WS 30.51 -2.5 -3.0 +3.2/E MutGlbDiscvR b WS 30.49 -2.4 -2.8 +3.7/E MutGlbDiscvZ WS 31.55 -2.4 -2.7 +4.2/E MutIntlA m FV 15.41 -1.7 -3.0 +2.5/E MutQuestA m IH 15.57 -.6 -.6 +4.5/C MutQuestC m IH 15.27 -.7 -.8 +3.7/D MutQuestZ IH 15.79 -.7 -.6 +4.7/B MutR b XM 27.37 -2.2 -3.0 +4.2/E MutR6 XM 27.79 -2.2 -2.9 +4.9/D MutZ XM 27.81 -2.2 -2.9 +4.8/D NCTxFrIncA m SL 11.27 +.4 -.5 +1.1/D NCTxFrIncAdv SL 11.27 +.4 -.5 +1.2/D NCTxFrIncC m SL 11.45 +.3 -.8 +.5/E NJTFIncA m MJ 11.12 +.7 -.4 +1.6/D NJTFIncAdv MJ 11.13 +.7 -.4 +1.7/D NJTFIncC m MJ 11.27 +.6 -.6 +1.0/E NYIntTFIncA m MN 11.34 +.3 -1.0 +1.3/C NYIntTFIncC m MN 11.38 +.3 -1.2 +.7/E NYTxFrIncA m MY 10.87 +.3 -1.0 +1.1/E NYTxFrIncAdv MY 10.87 +.3 -1.0 +1.2/E NYTxFrIncC m MY 10.85 +.2 -1.1 +.5/E NatrlResA m SN 25.70 +1.0 -4.7 -1.9/D NatrlResAdv SN 27.38 +1.0 -4.7 -1.7/D NatrlResC m SN 24.99 +.9 -4.9 -2.6/E OhioTxFrIncA m MO 12.47 +.6 -1.0 +2.2/A OhioTxFrIncAdv MO 12.49 +.7 -.9 +2.3/A OhioTxFrIncC m MO 12.64 +.5 -1.1 +1.6/C OregonTxFrIncA m SL 11.38 +.6 -.8 +1.7/B OregonTxFrIncAd SL 11.39 +.6 -.8 +1.8/B OregonTxFrIncC m SL 11.56 +.5 -.9 +1.2/D PETxFrIncA m MP 9.79 +.7 -.2 +1.6/D PETxFrIncAdv MP 9.80 +.6 -.3 +1.7/D PETxFrIncC m MP 9.91 +.5 -.5 +1.0/E RisingDivsA m LB 59.55 -1.7 -2.6 +9.1/C RisingDivsAdv LB 59.52 -1.7 -2.6 +9.4/C RisingDivsC m LB 58.39 -1.8 -2.8 +8.3/D RisingDivsR b LB 59.33 -1.7 -2.7 +8.8/C RisingDivsR6 LB 59.53 -1.7 -2.6 +9.5/C RlEsttSecA m SR 19.44 +3.9 -7.4 +.2/D RlRetA m IP 9.98 +.1 -.8 +.3 SmCpGrA m SG 23.21 +2.2 +5.5 +8.1/D SmCpGrAdv SG 24.83 +2.2 +5.6 +8.4/C SmCpGrC m SG 19.59 +2.1 +5.3 +7.3/D SmCpGrR6 SG 25.09 +2.2 +5.6 +8.6/C SmCpValA m SV 54.72 +1.7 -2.0 +9.2/B SmCpValAdv SV 57.37 +1.8 -1.9 +9.5/A SmCpValC m SV 48.54 +1.7 -2.2 +8.4/B SmCpValR b SV 54.16 +1.7 -2.1 +9.0/B SmMidCpGrA m MG 36.52 +.6 +3.4 +6.5/E SmMidCpGrAdv MG 39.81 +.6 +3.5 +6.8/E SmMidCpGrC m MG 26.17 +.5 +3.2 +5.7/E SmMidCpGrR b MG 33.56 +.6 +3.3 +6.2/E StratIncA x MU 9.66 ... -.9 +2.0/E StratIncAdv x MU 9.67 ... -.9 +2.3/D StratIncC x MU 9.65 -.1 -1.1 +1.6/E StratIncR x MU 9.62 ... -1.0 +1.8/E TnsMnBdA m SL 10.79 +.7 -.7 +1.3/C TtlRetA m CI 9.54 +.6 -1.6 +.6/E TtlRetAdv CI 9.60 +.6 -1.4 +.9/D TtlRetC m CI 9.48 +.5 -1.6 +.2/E TtlRetR6 CI 9.60 +.6 -1.5 +1.0/D USGovtSecA x GI 5.95 +.4 -1.1 +.1/D USGovtSecAdv x GI 5.97 +.4 -1.0 +.3/C USGovtSecC x GI 5.91 +.4 -1.2 -.3/E USGovtSecR6 x GI 5.97 +.4 -1.0 +.4/B UtlsA m SU 17.85 +3.9 -3.9 +6.8/B UtlsAdv SU 17.98 +3.9 -3.9 +6.9/B UtlsC m SU 17.75 +3.8 -4.0 +6.2/B UtlsR b SU 17.78 +3.9 -4.0 +6.4/B UtlsR6 SU 17.98 +3.9 -3.8 +7.0/A VirginiaTFIncA m SL 10.91 +.5 -.4 +1.4/C VirginiaTFIncC m SL 11.09 +.4 -.6 +.8/E WldA m WS 16.26 -3.0 -3.9 +4.1/E WldAdv WS 16.23 -3.0 -3.9 +4.3/E WldC m WS 15.46 -3.1 -4.2 +3.3/EFrost FundsGrEqInstl LG 13.22 -2.7 +4.6 +11.9/B LowDurBdInstl CS 10.17 +.2 +.1 +1.2/B MuniBdInstl MI 10.19 +.4 -.4 +1.1/D TtlRetBdInstl CS 10.33 +.5 -.1 +2.8/A TtlRetBdInvs b CS 10.33 +.5 ... +2.5/A ValEqInstl LV 8.86 -2.1 -2.2 +7.8/CFundXCnsrvUpgrader TV 38.17 -2.9 -.1 +5.2 FlexInc MU 28.06 -.5 -1.3 +2.4 Upgrader XM 59.69 -4.2 ... +5.8GERSPInc CI 11.30 +.6 -1.5 +1.5/B RSPUSEq LB 52.57 -2.4 +.2 +9.1/CGMOAsstAllcBdIII MU 22.09 +.5 -.8 -.7 AsstAllcBdVI MU 22.17 +.5 -.7 -.6 CorPlusBdIV CI 21.14 +.6 -1.0 +1.1 EmCtyDbtIII m EB 28.69 ... -1.4 +7.5 EmCtyDbtIV m EB 28.65 ... -1.4 +7.5 EmMktsII m EM 36.04 -2.2 +1.8 +9.7 EmMktsIII m EM 36.14 -2.2 +1.8 +9.8 EmMktsIV m EM 35.79 -2.2 +1.8 +9.9 EmMktsV m EM 35.70 -2.2 +1.8 +9.9 EmMktsVI m EM 35.79 -2.2 +1.8 +9.9 ForeignSmCoIII m FQ 13.08 -2.0 -3.6 +6.8/E ForeignSmCoIV m FQ 13.04 -2.0 -3.7 +6.8/E IntlEqIII FV 23.58 -1.4 -1.5 +3.8/D IntlEqIV FV 23.54 -1.4 -1.5 +3.9/D IntlLgMdCpEqIII FV 25.93 -1.5 -1.7 +3.5/D QualIII LB 24.27 -3.4 -.7 +12.5/A QualIV LB 24.31 -3.4 -.7 +12.6/A QualV LB 24.32 -3.4 -.7 +12.6/A QualVI LB 24.28 -3.4 -.7 +12.7/A TxMgdIntlEqsIII FV 16.75 -1.2 -1.3 +3.9/D USEqAllcIII LB 15.18 -1.5 -1.4 +10.1/B USEqAllcVI LB 15.08 -1.5 -1.4 +10.2/B USTrs GS 24.97 +.2 +.4 +.5/AGabelliABCAAA d NE 10.37 -.1 -.2 +2.2 ABCAdv m NE 10.25 -.2 -.4 +1.9 AsstAAA m LB 58.28 -1.1 -1.2 +7.5/E EqIncAAA m LB 22.67 -1.6 -2.3 +5.5/E GoldAAA m SP 12.57 +1.9 -8.8 +6.7/B SmCpGrAAA m SB 56.34 +.3 -2.9 +8.2/B SmCpGrI d SB 57.66 +.3 -2.8 +8.5/B UtlsA m SU 8.76 +3.4 -3.6 +5.3/C UtlsAAA m SU 8.62 +3.5 -3.7 +5.3/C UtlsC m SU 6.07 +3.6 -3.6 +4.6/C Val25A m MB 15.24 -1.6 -1.6 +3.8/EGamcoGlbGrAAA m WS 34.48 -1.0 +3.2 +9.1/B GlbTeleCommsAAA m SC 20.84 -2.0 -4.3 +2.2/E GrAAA m LG 58.59 -2.8 +3.3 +12.1/BGatewayA m XR 32.50 -1.7 -2.6 +4.5/CGeorge PutnamBalA m MA 19.76 -1.4 -1.0 +6.2/B BalM m MA 19.49 -1.5 -1.0 +5.6/C BalY MA 19.84 -1.3 -.9 +6.4/BGerstein FisherMltFctrGlRlEsSc d GR 10.75 +3.2 -3.4 +3.0/B MltFctrGrEq d LG 22.28 -2.0 +3.4 +10.3/D MltFctrIntlGrEq d FG 15.99 -.9 +.1 +6.5/CGlenmedeCorFI CI 10.73 +.5 -1.7 +.7/D Intl FV 15.41 -1.0 +.1 +4.7/C MuniInterm MS 10.82 +.1 -.8 +1.2/A SmCpEqAdv SB 29.79 +.6 -1.0 +8.0/C StratEq LB 24.48 -3.3 +.6 +12.5/AGoldman SachsBalStratA m TV 11.37 -1.1 -1.4 +4.0 CorFIA m CI 10.21 +.3 -1.9 +.9 CorFIInstl CI 10.25 +.3 -1.8 +1.3 CptlGrA m LG 29.48 -2.2 +2.7 +11.0/C CptlGrC m LG 21.87 -2.2 +2.5 +10.2/D CptlGrInstl LG 32.42 -2.1 +2.8 +11.5/C DynMuniIncA m MI 15.59 +.6 +.2 +2.7/A DynMuniIncInstl MI 15.59 +.6 +.3 +3.1/A EMEqA m EM 22.14 -.7 +.5 +12.5/A EMEqInstl EM 23.69 -.7 +.6 +12.9/A EnhIncInstl UB 9.39 -.1 +.1 +1.1 EqGrStratA m WS 18.66 -1.8 -1.0 +9.3 EqGrStratC m WS 17.81 -1.9 -1.1 +8.5 EqIncA m LV 35.67 -2.9 -4.0 +5.2 GlbIncA m IB 12.16 +.5 -.5 +1.4 GlbIncInstl IB 12.14 +.5 -.5 +1.7 GovtIncA m GI 14.37 +.4 -1.3 +.2 GrIncStratA m TV 13.59 -1.6 -1.4 +5.7 GrIncStratC m TV 13.28 -1.6 -1.5 +4.9 GrOppsA m MG 21.56 -1.1 +2.2 +6.8 GrOppsC m MG 14.88 -1.1 +2.1 +6.0 GrOppsInstl MG 25.54 -1.0 +2.3 +7.2 GrStratA m IH 15.58 -2.0 -1.6 +7.3 GrStratC m IH 15.54 -2.0 -1.7 +6.4 HQlFltngRtIns UB 8.72 ... +.3 +1.0 HYA m HY 6.34 -1.1 -1.6 +3.0 HYInstl d HY 6.35 -1.0 -1.7 +3.3 HYMuniA m HM 9.55 +1.2 +.9 +5.2/A HYMuniInstl d HM 9.55 +1.2 +1.0 +5.5/A IncBldrA m CA 22.05 -1.2 -2.5 +3.0 IntlEqESGInstl FB 20.43 -1.3 -.9 +5.4/C IntlEqInsA m FB 13.17 -1.0 -.6 +9.5/A IntlEqInsIns FB 13.53 -1.0 -.5 +9.9/A LgCpGrInsA m LG 30.52 -1.8 +1.9 +12.5/B LgCpGrInsC m LG 27.42 -1.8 +1.7 +11.7/B LgCpGrInsIns LG 31.54 -1.7 +2.0 +12.9/A LgCpValA m LV 15.04 -2.0 -3.8 +4.1/E LgCpValInsA m LV 21.48 -.3 -1.8 +9.4/A LgCpValInsInstl LV 21.46 -.2 -1.7 +9.8/A MidCpValA m MV 34.65 +.8 -1.6 +3.3/E MidCpValInstl MV 35.00 +.8 -1.5 +3.7/E RlEsttSecInstl SR 14.82 +4.2 -6.9 +.4/D ShrtDurGovtA m GS 9.79 ... -.1 +.2 ShrtDurGovtIns GS 9.76 +.1 ... +.6 ShrtDurTxFrIns MS 10.47 +.1 +.4 +1.0/A SmCpEqInsIns SB 26.19 +1.0 +.6 +8.7 SmCpValA m SB 54.51 -.1 -3.1 +7.7 SmCpValInstl SB 58.88 -.1 -3.0 +8.1 TechOppsA m ST 24.35 -2.5 +6.8 +17.8/C TechOppsC m ST 20.18 -2.6 +6.6 +16.9/D USEqInsightsA m LB 46.11 -2.6 -1.1 +9.9 USEqInsightsIns LB 47.53 -2.6 -1.0 +10.3GoodHavenGoodHaven d MV 23.37 +.7 -3.4 +1.1/EGovernment StreetEq x LG 74.60 -2.5 -.7 +8.1/EGreen CenturyBal d MA 26.08 -.9 -.8 +4.2/E Eq d LG 40.71 -2.5 -.2 +9.8/DGreenspringGreenspring d MA 23.94 -.2 -1.6 +6.5/BGuggenheimHYA m HY 11.14 -.7 -1.3 +5.5/A InvmGradeBdA m CI 18.48 +.6 -.3 +3.5/A LgCpValA m LV 44.91 -1.9 -3.0 +8.9/B MidCpValA m SV 33.74 +.9 -1.9 +9.0/B MidCpValC m SV 24.38 +.8 -2.0 +8.2/B StylPlsLgCrA m LB 22.46 -2.6 -1.1 +10.9/A StylPlsMdGrA m MG 45.38 -.5 +1.7 +8.9/C WldEqIncA x WS 15.20 -2.2 -.9 +6.5/CGuideMarkCorFISvc b CI 9.11 +.2 -2.0 +.4 EmMktsSvc b EM 17.06 ... +3.3 +11.8/A LgCpCorSvc b LG 17.50 -1.8 +.1 +8.5/E SmMidCpCorSvc b SB 14.91 +1.1 +.3 +6.5/D WldexUSSvc b FB 9.51 -.6 +.1 +4.8/DGuideStone FundsAggresivAllcInv WS 12.13 -2.6 -.9 +8.1 BalAllcInv CA 12.02 -1.1 -1.2 +4.2 CnsrvAllcInv XY 11.38 -.6 -.8 +2.7 EqIdxInstl LB 28.80 -3.9 -2.1 +10.4 EqIdxInv LB 28.80 -3.9 -2.2 +10.1 ExtnddDrBdIns CL 17.21 -.2 -3.5 +1.9 ExtnddDrBdInv CL 17.21 -.2 -3.6 +1.6 GrAllcInv AL 12.29 -1.8 -1.0 +5.9 GrEqInstl LG 25.70 -3.7 +2.1 +11.3 GrEqInv LG 25.62 -3.7 +2.0 +11.0 IntlEqInstl FB 15.57 -1.7 -1.0 +7.0 IntlEqInv FB 15.59 -1.7 -1.0 +6.8 LowDurBdInstl CS 13.28 ... -.1 +1.1 LowDurBdInv CS 13.28 ... -.2 +.8 MediumDurBdIns CI 14.46 +.4 -1.5 +1.4 MediumDurBdInv CI 14.46 +.4 -1.6 +1.1 SmCpEqInstl SB 18.17 +.4 -1.0 +6.3 SmCpEqInv SB 18.17 +.4 -1.1 +6.0 ValEqInstl LV 21.91 -2.9 -3.7 +7.3 ValEqInv LV 21.91 -3.0 -3.8 +7.0Guinness AtkinsonChinaHK d CH 26.87 -1.1 +1.2 +11.8/C GlbInvtrsInv LB 45.46 -1.7 +1.1 +12.8/AHSBCOppI MG 14.85 +.8 +4.1 +8.1/DHancock HorizonBrknrdSmCpInv SB 65.85 -.4 -4.0 +6.4HarborBdInstl CI 11.34 +.3 -1.4 +1.6/B CnvrtSecInstl d CV 10.43 ... +2.0 +4.1/D CptlApprecAdmin b LG 71.15 -3.3 +4.3 +13.6/A CptlApprecInstl LG 72.44 -3.3 +4.3 +13.9/A CptlApprecInv b LG 69.83 -3.3 +4.2 +13.5/A HYBdInstl d HY 9.84 -.5 -.7 +3.6/D IntlAdmin b FB 66.97 ... -.6 +3.0/E IntlGrInstl FG 15.77 -1.2 -.3 +7.4/B IntlInstl FB 67.13 ... -.6 +3.3/E IntlInv b FB 66.54 ... -.7 +2.9/E LgCpValInstl LB 14.82 -1.7 -.7 +12.4/A LgCpValInv b LB 14.94 -1.8 -.9 +11.9/A MidCpGrInstl MG 10.89 +.6 +5.6 +10.6/B MidCpValInstl MV 22.97 -.6 -2.4 +6.3/D RlRetInstl IP 9.24 +1.0 -1.0 +1.2/B SmCpGrInstl SG 14.97 +2.1 +3.9 +8.1/D SmCpValInstl SB 35.60 +.5 -1.9 +11.1/A SmCpValInv b SB 34.72 +.4 -2.0 +10.6/AHarding LoevnerEmMktsAdv d EM 60.39 -.9 +2.0 +10.4 GlbEqAdv d WS 37.46 -1.8 +.8 +11.4 IntlEqInstl d FG 22.67 -1.4 -.5 +8.3HartfordBalA m MA 23.80 -1.6 -1.2 +5.8/C BalC m MA 23.81 -1.6 -1.4 +5.1/D BalHLSIA MA 30.68 -1.6 -1.1 +6.2/B BalHLSIB b MA 31.11 -1.6 -1.2 +6.0/B BalIncA m CA 14.10 -.8 -2.9 +5.9/A BalIncC m CA 13.91 -.7 -3.1 +5.1/B BalIncI CA 14.10 -.7 -2.9 +6.2/A BalIncR3 b CA 14.15 -.8 -3.0 +5.6/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 pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 51

BalIncR4 b CA 14.16 -.7 -2.9 +5.9/A CapAppHLSIA LB 48.51 -1.2 +.7 +8.2/D CapAppHLSIB b LB 47.80 -1.3 +.7 +7.9/D ChecksandBalsA m MA 9.36 -2.0 -1.8 +5.9 ChecksandBalsC m MA 9.30 -2.0 -1.9 +5.2 CnsrvAllcA m CA 10.33 -.7 -1.1 +2.6 CorEqA m LG 29.12 -1.4 +1.0 +10.3/D CorEqC m LG 26.68 -1.5 +.8 +9.4/D CorEqY LG 29.48 -1.4 +1.1 +10.6/C CptlApprecA m LB 37.92 -1.9 +1.0 +7.8/D CptlApprecC m LB 29.46 -1.9 +.8 +7.0/E CptlApprecI LB 38.06 -1.8 +1.0 +8.1/D CptlApprecR3 b LB 41.76 -1.9 +.9 +7.4/E CptlApprecR4 b LB 43.00 -1.9 +1.0 +7.8/D CptlApprecY LB 44.02 -1.8 +1.1 +8.2/D DiscpEqHLSIA LG 15.58 -1.5 +1.0 +10.4/C DiscpEqHLSIB b LG 15.41 -1.5 +.9 +10.2/D DivandGrA m LV 25.16 -1.8 -2.1 +9.4/A DivandGrC m LV 24.32 -1.9 -2.3 +8.5/B DivandGrHLSIA LV 23.46 -1.8 -2.0 +9.8/A DivandGrHLSIB b LV 23.35 -1.8 -2.1 +9.6/A DivandGrI LV 25.04 -1.8 -2.0 +9.6/A DivandGrR3 b LV 25.49 -1.8 -2.2 +9.0/B DivandGrR4 b LV 25.66 -1.8 -2.1 +9.3/A DivandGrR5 LV 25.76 -1.7 -2.0 +9.6/A DivandGrY LV 25.76 -1.8 -2.0 +9.7/A EmMktsLclDbtI XP 6.62 +.5 +4.0 +5.6/B EmMktsLclDbtY XP 6.58 +.5 +4.1 +5.7/B EqIncA m LV 19.52 -1.8 -3.5 +9.1/A EqIncC m LV 19.43 -1.8 -3.6 +8.4/B EqIncI LV 19.41 -1.8 -3.4 +9.4/A EqIncR4 b LV 19.57 -1.8 -3.5 +9.1/A EqIncY LV 19.71 -1.7 -3.4 +9.5/A FltngRtA m BL 8.74 +.2 +1.1 +4.0 FltngRtC m BL 8.72 ... +.8 +3.2 FltngRtHiIncA m BL 10.05 ... +1.1 +4.4 FltngRtHiIncC m BL 10.05 -.1 +.9 +3.6 FltngRtHiIncI BL 10.06 +.1 +1.2 +4.7 FltngRtI BL 8.75 +.2 +1.2 +4.3 FltngRtY BL 8.72 +.1 +1.1 +4.3 GlbAllAsstA m IH 10.68 -.9 -1.1 +5.7 GlbAllAsstC m IH 10.53 -1.1 -1.4 +4.9 GlbCptlApprecA m WS 18.72 -1.1 -.4 +5.5/D GlbCptlApprecC m WS 17.13 -1.1 -.6 +4.7/E GlbCptlApprecI WS 19.29 -1.0 -.4 +5.8/D GlbEqIncA m WS 12.60 -.8 -1.3 +6.2/D GlbGrHLSIA WS 29.08 -1.6 +4.3 +13.5/A GlbGrHLSIB b WS 28.79 -1.6 +4.2 +13.2/A GlbRlAsstY IH 9.32 -.3 -2.3 +2.9 GrAllcA m AL 12.24 -1.6 -.9 +4.8 GrAllcC m AL 12.04 -1.7 -1.1 +4.1 GrOppsA m LG 44.60 -1.6 +4.3 +11.8/B GrOppsC m LG 28.67 -1.6 +4.1 +11.0/C GrOppsHLSIA LG 40.12 -1.6 +4.4 +12.5/B GrOppsHLSIB b LG 38.52 -1.6 +4.4 +12.2/B GrOppsI LG 46.57 -1.6 +4.4 +12.1/B GrOppsR4 b LG 47.04 -1.6 +4.3 +11.8/B GrOppsY LG 49.65 -1.6 +4.4 +12.2/B HCA m SH 34.06 -1.1 +1.6 +5.0/A HCC m SH 27.83 -1.2 +1.3 +4.2/B HCHLSIA SH 22.84 -1.1 +1.7 +5.4/A HCI SH 35.71 -1.1 +1.6 +5.3/A HYA m HY 7.28 -1.1 -1.4 +3.9 HYHLSIA HY 8.09 -1.0 -1.3 +4.5/B HYHLSIB b HY 7.95 -1.0 -1.4 +4.2/C InPlusA m IP 10.40 +.7 -1.0 +.8 InPlusC m IP 9.98 +.6 -1.2 +.1 InPlusI IP 10.58 +.8 -.9 +1.1 IntlGrA m FG 15.68 +.2 +2.1 +7.8/B IntlOppsA m FB 16.97 -1.3 +.1 +6.1/B IntlOppsC m FB 14.81 -1.5 -.1 +5.3/C IntlOppsHLSIA FB 17.50 -1.4 +.2 +6.8/A IntlOppsHLSIB b FB 17.71 -1.4 +.2 +6.6/A IntlOppsI FB 16.87 -1.3 +.2 +6.4/B IntlOppsR4 b FB 17.55 -1.3 +.1 +6.1/B IntlOppsR5 FB 17.71 -1.3 +.2 +6.5/A IntlOppsY FB 17.80 -1.4 +.1 +6.6/A IntlSmCoA m FR 16.86 +.4 +.9 +9.0/E IntlSmCoY FR 17.16 +.4 +1.0 +9.5/D IntlValY FV 17.50 -1.6 -.7 +10.4/A MidCpA m MG 31.03 +1.0 +3.4 +11.2/A MidCpC m MG 22.72 +.9 +3.1 +10.4/B MidCpHLSIA MG 41.47 +1.0 +3.4 +11.6/A MidCpHLSIB b MG 40.50 +1.0 +3.4 +11.3/A MidCpI MG 31.88 +1.0 +3.4 +11.5/A MidCpR3 b MG 34.48 +.9 +3.3 +10.9/B MidCpR4 b MG 35.75 +1.0 +3.4 +11.2/A MidCpR5 MG 36.67 +1.0 +3.4 +11.5/A MidCpValA m MB 15.48 +.3 -1.5 +5.4/D MidCpValHLSIA MB 12.44 +.3 -1.3 +5.9/D MidCpValHLSIB b MB 12.33 +.2 -1.4 +5.6/D MidCpY MG 36.99 +1.0 +3.4 +11.6/A ModAllcA m MA 11.97 -1.2 -.9 +4.2 ModAllcC m MA 11.76 -1.3 -1.2 +3.5 MuniOppsA m MI 8.48 +.4 -.7 +2.2 MuniOppsC m MI 8.49 +.4 -.8 +1.5 MuniOppsI MI 8.50 +.4 -.6 +2.5 MuniRlRetA m MI 9.14 +.1 -.6 +2.2 QualityValueA m LV 20.06 -1.3 -1.6 +6.7/D SchrEMEqA m EM 17.08 -.5 +2.4 +10.9/A SchrEMEqI EM 17.05 -.5 +2.5 +11.2/A SchrInStkI FB 13.15 ... -.7 +6.2/B SchrUSSCOpI SG 26.80 +.6 -1.5 +8.7/C SchrUSSMCOpI MB 14.49 +.4 -2.2 +9.4/A ShrtDurA m CS 9.75 -.1 -.4 +1.4 ShrtDurC m CS 9.74 -.1 -.5 +.6 ShrtDurI CS 9.76 ... -.3 +1.7 SmCoA m SG 21.83 -.1 +3.5 +5.0/E SmCoHLSIA SG 21.15 ... +3.6 +5.5/E SmCoHLSIB b SG 19.64 ... +3.5 +5.2/E SmCpGrA m SG 56.98 +1.2 +2.0 +8.3/D SmCpGrHLSIA SG 32.82 +1.2 +2.1 +8.9/C SmCpGrHLSIB b SG 31.93 +1.1 +2.1 +8.6/C SmCpGrI SG 58.88 +1.2 +2.1 +8.6/C SmCpGrY SG 61.99 +1.2 +2.1 +8.8/C SmMidCpEqHLSIA SB 8.67 +.8 -1.6 +6.3/D StkHLSIA LB 78.66 -1.5 -1.1 +9.2/C StkHLSIB b LB 78.58 -1.5 -1.2 +8.9/C StratIncA m MU 8.68 +.3 -.3 +4.3/A StratIncC m MU 8.72 +.2 -.5 +3.5/B StratIncI MU 8.71 +.3 -.2 +4.6/A TtlRetBdA m CI 10.17 +.3 -1.7 +1.5 TtlRetBdC m CI 10.23 +.2 -2.0 +.7 TtlRetBdHLSIA CI 11.16 +.5 -1.4 +2.1/A TtlRetBdHLSIB b CI 11.09 +.5 -1.4 +1.8/B TtlRetBdY CI 10.30 +.3 -1.6 +1.8 USGovtSecHLSIA CI 10.15 +.5 -.6 +.7/E USGovtSecHLSIB b CI 10.13 +.5 -.7 +.5/E UltrShrtBdHLSIA UB 10.07 ... +.1 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.5/E ValHLSIA LV 15.70 -2.1 -2.2 +7.4/C ValHLSIB b LV 15.67 -2.2 -2.2 +7.1/D WldBdA m IB 10.53 ... +.6 +1.0/E WldBdC m IB 10.35 -.2 +.4 +.3/E WldBdI IB 10.59 ... +.7 +1.3/E WldBdY IB 10.62 ... +.7 +1.4/EHeartlandSelValInv m MV 27.55 -1.6 -1.9 +8.0/B ValInv m SV 40.96 +1.9 -.5 +3.7/E ValPlusInv m SV 32.30 +.7 -2.9 +5.1/EHennessyCrnrstnGrInv b MB 23.29 +.7 -3.6 +5.0/D CrnrstnLgGrInv b LV 12.19 -2.4 -.6 +7.1/D CrnrstnMC30Ins MB 18.88 +1.1 -6.8 +4.7/D CrnrstnMC30Inv b MB 18.36 +1.0 -6.9 +4.3/E CrnrstnValInv b LV 19.12 -.7 -2.9 +9.1/A EqandIncInstl MA 14.85 -2.3 -2.3 +4.9 EqandIncInv b MA 15.74 -2.4 -2.4 +4.5 FocInstl MG 88.62 -.9 -2.3 +7.4/D FocInv b MG 86.27 -1.0 -2.4 +7.0/D GasUtilityInv x SU 27.32 +2.2 -6.6 +1.4/E JapanInstl JS 36.32 +.1 +1.5 +14.9/A JapanInv b JS 35.32 +.1 +1.4 +14.5/B SmCpFinclInv b SF 24.21 ... +.4 +13.8/B TtlRetInv x MA 13.04 -.5 -3.1 +7.2/AHighlandFIA m CI 12.74 +.3 -.6 +2.1/A GlbAllcA m IH 8.33 -.2 +.5 -1.7/E PremGrEqA m LG 26.87 -1.8 -.6 +9.6/DHodgesRetail m MG 48.46 -2.2 -2.2 +11.1/A SmCpRetail m SB 19.51 -1.0 +.7 +4.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.1 +1.1/B ShrtTrmGovtSec GS 5.14 +.3 +.1 +.5/A SmCoStk SB 43.08 +1.1 -2.3 +6.2/D StkIdx LB 19.85 -3.9 -2.2 +9.8 Val LV 53.97 -2.7 -2.3 +9.4/AHood RiverSmCpGrInstl d SG 38.43 -.2 +1.8 +9.4/CHotchkis & WileyDiversValInstl LV 18.21 -2.7 -3.3 +8.2/C HYA m HY 11.93 -.6 -.6 +4.9/A HYI d HY 12.00 -.6 -.6 +5.2/A LgCpValA m LV 32.36 -2.9 -3.2 +8.2/B LgCpValI LV 32.55 -2.8 -3.2 +8.5/B MidCpValA m MV 36.23 +.1 -2.1 +3.7/E MidCpValI MV 36.81 +.1 -2.0 +4.0/E SmCpValA m SV 58.08 +1.4 -3.3 +4.0/E SmCpValI SV 58.41 +1.4 -3.3 +4.3/E ValOppsA m LV 28.85 -3.0 -2.1 +8.3/B ValOppsC m LV 26.83 -3.1 -2.3 +7.5/C ValOppsIns LV 28.81 -3.0 -2.1 +8.5/BHussmanStratGr d NE 6.54 +3.5 +4.3 -9.8/E StratTtlRet x TV 11.95 +1.0 -.4 +2.0/DICMSmCo SB 32.53 +.9 -1.6 +11.8/AICONEmMktsS EM 17.46 -2.1 +5.4 +7.7 EngyS EE 11.44 +2.1 -10.8 -5.0/B HCS SH 16.06 -2.9 -1.7 +1.5/C InfrmatnTechS ST 16.06 -2.7 +1.5 +16.4/D NatrlResS SN 15.92 -2.0 -2.3 +4.7INVESCOAmericanValA m MV 37.60 +.4 +1.4 +4.4/E AmericanValC m MV 30.96 +.4 +1.2 +3.6/E AsiaPacGrA m PJ 34.88 -1.2 -1.4 +7.5/D AsiaPacGrC m PJ 32.11 -1.2 -1.6 +6.7/E BalRkAllcA m IH 10.67 +.2 -1.6 +3.4/D BalRkAllcC m IH 10.18 +.1 -1.7 +2.6/E BalRkAllcR5 IH 10.83 +.2 -1.5 +3.7/D BalRkAllcY IH 10.83 +.3 -1.5 +3.7/D ChtrA m LB 17.82 -2.0 -1.3 +5.1/E ChtrC m LB 16.75 -2.0 -1.5 +4.3/E ComStkA m LV 26.10 -2.2 -2.5 +8.6/B ComStkC m LV 26.11 -2.3 -2.7 +7.8/C CorpBdA m TW 7.18 ... -2.1 +3.0/B CorpBdC m TW 7.24 ... -2.2 +2.2/C DivIncA m LV 22.94 -.9 -5.8 +6.7/D DivIncInv b LV 23.16 -.9 -5.8 +6.7/D DiversDivA m LV 19.52 -.9 -3.7 +6.1/E DiversDivC m LV 19.28 -.9 -3.9 +5.3/E DiversDivInv b LV 19.50 -.9 -3.7 +6.1/E DvlpngMktsA m EM 37.74 -2.2 +.3 +10.2/B DvlpngMktsC m EM 36.79 -2.3 +.1 +9.4/C EndeavorA m MB 19.53 -.7 -2.8 +7.0/C EngyA m EE 23.48 +2.6 -6.7 -7.4/D EngyC m EE 20.10 +2.6 -6.9 -8.1/D EngyInv b EE 23.38 +2.6 -6.7 -7.4/D EqWtSP500A m LB 59.29 -1.0 -1.1 +8.7/D EqWtSP500C m LB 56.83 -1.0 -1.3 +7.9/D EqWtSP500Y LB 59.85 -1.0 -1.1 +8.9/C EqandIncA m MA 10.69 -2.3 -2.1 +6.8/A EqandIncC m MA 10.50 -2.3 -2.2 +6.1/B EuropeanGrA m ES 40.23 -2.6 -2.5 +6.7/A EuropeanGrC m ES 37.43 -2.7 -2.7 +5.9/B EuropeanGrInv b ES 40.13 -2.6 -2.5 +6.8/A EuropeanSmCoA m ES 16.52 -2.0 -.4 +13.9/A Exch LV 567.86 +.7 -.4 +6.5/D FltngRtA m BL 7.59 +.2 +1.3 +3.7/C FltngRtC m BL 7.55 +.2 +1.0 +3.2/D GlbCorEqA m WS 16.00 -1.7 -1.2 +7.1/C GlbCorEqC m WS 15.22 -1.8 -1.4 +6.3/D GlbGrA m WS 31.84 -1.6 -.4 +5.3/E GlbHCA m SH 34.64 -1.2 -2.6 -2.1/E GlbHCInv b SH 34.64 -1.2 -2.6 -2.1/E GlbLwVlEqYldA m WS 13.44 -.3 -2.7 +2.8/E GlbRlEsttA m GR 13.11 +3.0 -2.6 +1.7/C GlbSmMidCpGrA m SW 19.34 -1.7 -2.3 +5.7/E GldPrcMtlsA m SP 3.75 +1.1 -9.9 +4.0/D GldPrcMtlsInv b SP 3.77 +1.1 -9.8 +4.0/D GrAllcA m AL 15.91 -.6 -.9 +5.6/D GrAllcC m AL 15.74 -.8 -1.1 +4.8/D GrandIncA m LV 26.15 -3.4 -2.7 +9.2/A GrandIncC m LV 25.85 -3.4 -2.9 +8.4/B HYA m HY 4.09 -.6 -1.2 +3.4/D HYC m HY 4.07 -.9 -1.6 +2.5/E HYInv b HY 4.09 -.6 -1.2 +3.4/D HYMuniA m HM 9.95 +.6 -.7 +4.5/B HYMuniC m HM 9.92 +.6 -.9 +3.7/C HYR5 HY 4.08 -.6 -1.1 +3.7/C IntermTrmMnIncA m MI 10.99 +.2 -.8 +2.0/B IntlAllcA m FB 12.11 -.8 -.8 +5.2/C IntlGrA m FG 35.88 -.4 -1.1 +4.1/E IntlGrC m FG 32.97 -.4 -1.3 +3.3/E IntlGrR5 FG 36.44 -.3 -1.0 +4.5/E IntlSmCoA m FQ 19.22 -1.6 -.6 +10.3/C LtdTrmMnIncA m MS 11.20 ... -.5 +.7/B LtdTrmMnIncA2 f MS 11.20 ... -.5 +1.0/B MidCpCorEqA m MB 21.09 -.9 -2.0 +5.9/D MidCpCorEqC m MB 12.48 -1.0 -2.3 +5.1/D MidCpCorEqR b MB 20.20 -.9 -2.1 +5.7/D MidCpGrA m MG 39.14 +.4 +3.7 +6.5/E MidCpGrC m MG 29.26 +.3 +3.5 +5.7/E ModAllcA m MA 13.44 -.6 -.9 +4.5/D ModAllcC m MA 13.34 -.6 -1.1 +3.7/E MuniIncA m ML 13.20 +.4 -.9 +2.6/B NYTxFrIncA m MY 15.32 +.3 -1.0 +1.9/C PETxFrIncA m MP 16.13 +.4 -.8 +2.4/A QualIncA m CI 11.67 +.5 -1.5 +1.1/C RlEsttA m SR 20.00 +3.8 -5.7 +2.2/B RlEsttC m SR 19.90 +3.8 -5.9 +1.4/B SP500IdxA m LB 28.62 -2.6 -.9 +10.3/B SP500IdxC m LB 27.63 -2.6 -1.1 +9.5/C SP500IdxY LB 28.96 -2.6 -.9 +10.5/A SelCoA m SB 18.87 +.3 +.4 +7.1/C SelCoC m SB 15.88 +.3 +.3 +6.3/D ShTBdA m CS 8.50 ... -.3 +1.3/B ShTBdC b CS 8.50 ... -.4 +1.0/C SmCpDiscvA m SG 9.99 +1.3 +3.4 +7.2/D SmCpEqA m SB 15.36 +.5 +.1 +4.9/E SmCpGrA m SG 38.34 +1.3 +2.8 +10.1/B SmCpGrInv b SG 40.30 +1.3 +2.8 +10.1/B SmCpGrR b SG 35.52 +1.3 +2.7 +9.9/B SmCpGrR5 SG 43.22 +1.3 +2.9 +10.5/B SmCpValA m SV 18.46 -1.1 -2.6 +6.2/D SmCpValC m SV 13.25 -1.1 -2.9 +5.4/D SummitP b LG 20.53 -2.8 +3.2 +11.6/B TechA m ST 46.62 -3.5 +5.4 +12.7/E TechInv b ST 46.36 -3.5 +5.4 +12.8/E TechSectA m ST 23.28 -3.5 +5.4 +12.4/E USGovtA m GI 8.69 +.6 -.9 +.3/CIVAIntlA m FQ 17.76 -.1 -.4 +5.4/E IntlI d FQ 17.79 -.1 -.3 +5.7/E WldwideA m IH 18.85 -.9 -.1 +5.0/B WldwideC m IH 18.43 -1.0 -.3 +4.2/C WldwideI d IH 18.90 -.9 -.1 +5.3/BIntrepidCptlInv x MA 11.56 -3.2 -3.5 +3.6/E EnduranceInv m SV 13.87 -1.9 -2.0 +.7/E361MgdFutsStratI FF 11.48 -.9 -2.0 -.3/B MgdFutsStratInv b FF 11.30 -1.0 -2.1 -.5/BInvestEdBal m MA 11.61 -.6 -.3 +5.2/D Cnsrv m CA 10.62 -.4 -.6 +3.0/D Gr m AL 12.58 -.9 -.2 +6.4/CIronBridgeSMIDCp MG 11.55 +1.2 +1.7 +7.6/D SmCp SG 17.48 +1.8 +2.1 +6.9/DIronclad FundsMgdRk d XR 10.31 -.5 +1.2 +2.3/DIvyAdvantusBondA m CI 10.57 +.3 -1.2 +2.0/A AdvtsRlEstSecsA m SR 22.41 +3.8 -7.3 +.4/D AdvtsRlEstSecsY b SR 22.44 +3.8 -7.2 +.6/C AsstStratA m IH 24.02 -1.6 +.7 +.4/E AsstStratB m IH 22.54 -1.7 +.5 -.4/E AsstStratC m IH 22.71 -1.6 +.5 -.3/E AsstStratI IH 24.33 -1.5 +.7 +.7/E AsstStratR b IH 23.73 -1.6 +.6 +.1/E AsstStratY b IH 24.08 -1.6 +.7 +.4/E BalA m MA 24.74 -.8 -.5 +3.2/E BalB m MA 24.47 -.9 -.7 +2.5/E BalC m MA 24.56 -.9 -.6 +2.5/E CorEqA m LG 14.78 -3.3 +1.1 +7.2/E CorEqC m LG 12.69 -3.4 +.9 +6.4/E CundillGlbValA m WS 18.08 -3.9 -4.3 +3.7/E EmMktsEqA m EM 21.60 -1.2 +2.5 +11.5/A EmMktsEqC m EM 18.54 -1.2 +2.4 +10.6/B EmMktsEqI EM 22.30 -1.2 +2.6 +11.9/A EmMktsEqY b EM 22.02 -1.2 +2.6 +11.5/A EngyA m EE 11.55 +3.8 -6.7 -5.8/C EuropeanOppsA m ES 32.66 +.2 ... +4.5/C EuropeanOppsI ES 32.96 +.2 +.1 +5.0/B GlbBdA m MU 9.68 +.3 -.5 +2.7/C GlbBdI MU 9.68 +.4 -.4 +3.0/C GlbGrA m WS 46.78 -2.5 +2.8 +6.3/D GlbGrI WS 47.73 -2.5 +2.8 +6.6/C GlbIncAllcA m IH 15.18 -.9 -2.5 +3.3/D GlbIncAllcI IH 15.31 -.9 -2.5 +3.7/D HiIncA m HY 7.49 -.3 +.6 +4.9/A HiIncB m HY 7.49 -.3 +.4 +4.1/C HiIncC m HY 7.49 -.3 +.4 +4.1/C HiIncI HY 7.49 -.3 +.6 +5.1/A HiIncY b HY 7.49 -.3 +.6 +4.9/B IntlCorEqA m FB 19.98 -.4 -1.2 +4.7/D IntlCorEqC m FB 17.77 -.5 -1.4 +4.0/E IntlCorEqI FB 20.10 -.4 -1.1 +5.0/C IntlCorEqY b FB 20.12 -.4 -1.2 +4.8/D LgCpGrA m LG 22.65 -2.5 +4.1 +11.1/C LgCpGrC m LG 18.87 -2.6 +3.9 +10.3/D LgCpGrI LG 23.80 -2.5 +4.2 +11.4/C LtdTrmBdA m CS 10.64 +.1 -.9 +.8/C LtdTrmBdC m CS 10.64 ... -1.1 .../E LtdTrmBdI CS 10.64 +.1 -.8 +1.0/B MgdIntlOppsA m FB 11.87 -.8 -.2 +5.8/B MicroCpGrA m SG 26.20 +2.8 +3.6 +4.6/E MidCpGrA m MG 23.99 +.2 +4.7 +8.6/C MidCpGrC m MG 20.44 +.1 +4.5 +7.8/D MidCpGrI MG 25.83 +.2 +4.7 +8.9/C MidCpGrY b MG 25.06 +.2 +4.7 +8.7/C MuniBdA m MI 11.72 +.2 -.5 +1.6/C MuniHiIncA m HM 5.05 +.6 +.1 +2.5/E MuniHiIncC m HM 5.05 +.5 -.1 +1.8/E MuniHiIncI HM 5.05 +.6 +.1 +2.7/E NaturalResA m SN 14.83 +.5 -5.4 -2.5/E NaturalResI SN 15.51 +.6 -5.3 -2.0/D SciAndTechA m ST 65.34 -3.0 +2.8 +8.7/E SciAndTechC m ST 56.21 -3.0 +2.6 +7.9/E SciAndTechY b ST 68.90 -3.0 +2.8 +8.7/E SciandTechI ST 71.85 -3.0 +2.8 +9.0/E SciandTechR b ST 63.69 -3.0 +2.7 +8.3/E SmCpGrA m SG 18.63 +1.2 +4.5 +11.1/A SmCpGrC m SG 14.97 +1.1 +4.4 +10.4/B SmCpGrInstl SG 24.36 +1.2 +4.6 +11.5/A SmCpGrY b SG 23.00 +1.2 +4.5 +11.2/A SmCpValA m SB 18.30 -.9 -3.6 +9.3/A TxMgdEqA m LG 25.69 -2.1 +4.1 +10.8/C ValA m LV 23.27 -2.3 -2.1 +6.3/DJPMorganCATaxFrBdA m MF 10.65 +.3 -.8 +1.2/D CATaxFrBdC m MF 10.56 +.3 -1.0 +.7/E CATaxFrBdI MF 10.42 +.3 -.8 +1.3/D CPBondA m CI 8.11 +.5 -1.4 +1.5/B CPBondC m CI 8.16 +.4 -1.6 +.9/D CPBondI CI 8.11 +.5 -1.3 +1.8/B CPBondR6 CI 8.12 +.5 -1.2 +1.9/A CoreBondA m CI 11.37 +.6 -1.3 +1.1/C CoreBondC m CI 11.45 +.5 -1.4 +.5/E CoreBondI CI 11.36 +.6 -1.3 +1.3/C CoreBondR5 CI 11.35 +.6 -1.2 +1.4/C CoreBondR6 CI 11.38 +.6 -1.1 +1.6/B DiversiedA x MA 17.45 -.9 -1.1 +5.7/C DiversiedI x MA 17.54 -.9 -1.0 +6.0/B DiversiedL x MA 17.51 -.9 -1.0 +6.2/B DynamicSmCpGrA m SG 24.48 +2.0 +5.8 +14.9/A DynamicSmCpGrI SG 28.02 +2.0 +5.9 +15.1/A EmMktsDebtA m EB 8.14 +.1 -1.5 +4.6/D EmMktsDebtI EB 8.15 +.1 -1.6 +4.8/C EmMktsEqA m EM 29.26 -1.6 +.5 +10.4/B EmMktsEqC m EM 28.41 -1.7 +.4 +9.8/B EmMktsEqI EM 29.96 -1.6 +.6 +10.7/B EmMktsEqL EM 30.17 -1.6 +.6 +10.8/B EqIncA m LV 16.67 -1.8 -2.3 +8.8/B EqIncI LV 16.95 -1.8 -2.2 +9.1/B EquityIndexA m LB 40.45 -2.6 -.9 +10.4/A EquityIndexC m LB 40.09 -2.6 -1.0 +9.7/B EquityIndexI LB 40.49 -2.5 -.8 +10.7/A GovernmentBondA m GI 10.32 +.7 -1.1 +.4/B GovernmentBondI GI 10.31 +.7 -1.1 +.7/A GrowthAdvtgA m LG 20.39 -2.2 +3.7 +13.4/A GrowthAdvtgI LG 20.97 -2.2 +3.7 +13.6/A GrowthAndIncA m LV 49.28 -2.1 -1.7 +9.0/B HighYieldA m HY 7.20 -.6 -1.1 +3.7/D HighYieldC m HY 7.21 -.8 -1.3 +3.1/E HighYieldI HY 7.24 -.6 -1.0 +3.9/C HighYieldR5 HY 7.25 -.6 -1.0 +3.9/C HighYieldR6 HY 7.24 -.6 -1.0 +4.0/C IntermTxFrBdA m MI 10.80 +.2 -1.0 +1.0/E IntermTxFrBdI MI 10.61 +.2 -1.0 +1.2/D IntlEqA m FB 17.73 -1.3 -1.7 +5.6/B IntlEqI FB 18.00 -1.3 -1.7 +5.9/B IntlRsrchEnhEqA m FB 18.56 -.9 -1.0 +5.1/C IntlRsrchEnhEqI FB 18.77 -.8 -1.0 +5.3/C IntlValueA m FV 14.11 -1.5 -1.4 +3.9/D IntlValueI FV 14.45 -1.4 -1.3 +4.3/C IntlValueL FV 14.37 -1.5 -1.4 +4.4/C IntrepidAmrA m LB 40.08 -2.0 +.4 +9.5/B IntrepidAmrI LB 41.21 -1.9 +.5 +9.8/B IntrepidErpnA m ES 26.10 -2.0 -1.8 +3.5/D IntrepidErpnI ES 26.60 -2.0 -1.8 +3.8/C IntrepidErpnL ES 26.83 -2.0 -1.8 +4.0/C IntrepidGrR5 LG 56.89 -2.8 +1.7 +12.9/A IntrepidGrowthA m LG 56.73 -2.8 +1.6 +12.4/B IntrepidGrowthI LG 57.61 -2.8 +1.7 +12.7/B IntrepidIntlA m FB 21.92 -.9 -.6 +5.1/C IntrepidIntlI FB 22.79 -.8 -.5 +5.4/C IntrepidMidCapA m MB 22.41 -.4 -.6 +5.9/D IntrepidMidCapC m MB 18.95 -.4 -.7 +5.3/D IntrepidMidCapI MB 23.62 -.4 -.6 +6.2/C IntrepidValueA m LV 34.07 -1.2 -.7 +6.9/D IntrepidValueI LV 34.24 -1.2 -.7 +7.1/D IntrepidValueR5 LV 34.34 -1.2 -.6 +7.3/C InvCnsrvGrA x CA 12.64 -.3 -.7 +3.7/C InvCnsrvGrC x CA 12.59 -.3 -.7 +3.1/D InvCnsrvGrI x CA 12.72 -.2 -.6 +3.9/C InvGrIncA x AL 17.29 -1.2 -.5 +6.7/C InvGrIncC x AL 16.80 -1.2 -.6 +6.1/C InvGrIncI x AL 17.02 -1.1 -.4 +7.0/B InvestorBalA x MA 15.26 -.8 -.6 +5.3/C InvestorBalC x MA 15.02 -.8 -.8 +4.7/D InvestorBalI x MA 15.29 -.7 -.5 +5.6/C InvestorGrowthA x XM 20.60 -1.6 -.4 +8.3/A InvestorGrowthC m XM 19.26 -1.6 -.6 +7.7/B InvestorGrowthI x XM 21.03 -1.6 -.3 +8.6/A LCapGrA m LG 39.53 -3.0 +5.1 +13.3/A LCapGrI LG 39.90 -2.9 +5.2 +13.5/A LargeCapValueA m LV 15.17 -2.2 -3.7 +10.7/A LargeCapValueI LV 14.91 -2.2 -3.7 +10.9/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 9.99 +.2 +.1 +1.3/B MCapValA m MB 38.68 +.1 -1.9 +6.3/C MCapValC m MB 37.19 ... -2.0 +5.7/D MCapValI MB 39.12 +.1 -1.8 +6.5/C MCapValL MB 39.59 +.1 -1.7 +6.8/C MidCapEquityI MG 51.28 ... +.9 +8.2/C MidCapGrowthA m MG 30.16 -.2 +3.5 +9.1/C MidCapGrowthC m MG 23.86 -.2 +3.4 +8.5/C MidCapGrowthI MG 34.63 -.1 +3.6 +9.4/B MktExpnEnhIdxA m SB 11.23 +1.1 -.9 +9.3/A MktExpnEnhIdxI SB 11.38 +1.1 -.8 +9.6/A MltCpMktNetrll NE 10.68 -.8 +.4 +1.8 MortgBackedScA m CI 11.29 +.6 -.6 +1.6/B MortgBackedScI CI 11.01 +.6 -.5 +1.8/B MortgBackedScR6 CI 11.01 +.6 -.5 +2.0/A MunicipalIncA m MI 9.51 +.1 -1.2 +1.3/D MunicipalIncI MI 9.44 +.1 -1.1 +1.5/C NYTxFrBdA m MN 6.69 +.1 -1.0 +.9/D NYTxFrBdC m MN 6.69 +.2 -1.2 +.3/E NYTxFrBdI MN 6.72 +.1 -1.0 +1.1/D RealtyIncomeL SR 12.32 +4.8 -7.0 .../D RsrchMktNetrlL NE 15.19 +.4 +.5 +.4/D ScapEqA m SB 49.73 +.9 +.2 +9.8/A ScapEqC m SB 37.15 +.8 +.1 +9.2/A ScapEqI SB 57.36 +.9 +.2 +10.1/A ScapEqR5 SB 57.50 +.9 +.3 +10.3/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.69 ... -.4 +.5/D ShDurBdR6 CS 10.69 +.2 -.3 +.7/C SmallCapCoreR5 SB 53.55 +1.2 +.5 +8.7/B SmallCapGrowthA m SG 17.00 +2.0 +5.7 +14.8/A SmallCapGrowthI SG 18.74 +2.0 +5.8 +15.1/A SmallCapGrowthL SG 19.29 +2.1 +5.9 +15.2/A SmallCapValueA m SV 28.24 +.6 -2.3 +5.9/D SmallCapValueI SV 29.93 +.6 -2.2 +6.2/D SmallCapValueR5 SV 29.95 +.6 -2.2 +6.3/D SmallCapValueR6 SV 29.98 +.6 -2.2 +6.4/D SmtRetr2020A x TE 19.48 -.5 -.9 +4.8/C SmtRetr2020I x TE 19.55 -.5 -.9 +4.9/C SmtRetr2020R5 x TE 19.57 -.4 -.8 +5.0/B SmtRetr2030A x TH 21.13 -.8 -.9 +6.0/C SmtRetr2030I x TH 21.19 -.7 -.8 +6.2/C SmtRetr2030R5 x TH 21.24 -.7 -.8 +6.3/C SmtRetr2040A x TJ 22.29 -1.1 -.9 +6.9/C SmtRetr2040I x TJ 22.35 -1.1 -.9 +7.0/C SmtRetr2040R5 x TJ 22.41 -1.0 -.8 +7.2/B SmtRetrIncI x RI 18.36 -.4 -.9 +3.9/B SmtRetrIncR5 x RI 18.40 -.3 -.9 +4.0/A TaxAwareEqI LB 33.06 -3.1 -1.0 +10.4/B TaxAwrRlRetI MS 9.37 +.1 -.4 +1.7/A TaxFreeBondA m ML 11.82 +.3 -1.3 +1.9/D TaxFreeBondI ML 11.77 +.3 -1.2 +2.1/C USEquityA m LB 16.04 -2.8 -1.1 +9.4/C USEquityC m LB 15.56 -2.9 -1.3 +8.9/C USEquityI LB 16.07 -2.8 -1.1 +9.6/B USEquityL LB 16.09 -2.8 -1.1 +9.8/B USEquityR5 LB 16.10 -2.8 -1.0 +9.8/B USLCpCrPlsA m LB 29.06 -3.2 -1.8 +8.5/D USLCpCrPlsC m LB 27.70 -3.2 -1.9 +8.0/D USLCpCrPlsI LB 29.44 -3.2 -1.7 +8.8/C USLCpCrPlsR5 LB 29.57 -3.1 -1.7 +9.0/C USRsrchEnhEqI LB 27.82 -2.6 -1.5 +8.1/D USRsrchEnhEqL LB 27.78 -2.6 -1.5 +8.2/D USRsrchEnhEqR6 LB 27.78 -2.6 -1.5 +8.3/D USSmallCompI SB 18.59 +.8 -.6 +6.7/D USSmallCompL SB 18.58 +.9 -.5 +6.9/D ValueAdvtgA m LV 34.79 -1.8 -2.9 +6.8/D ValueAdvtgC m LV 34.65 -1.8 -3.0 +6.2/D ValueAdvtgI LV 34.98 -1.8 -2.9 +7.0/D ValueAdvtgL LV 34.99 -1.7 -2.8 +7.3/DJames AdvantageBalGldRnR b CA 23.41 -1.0 -3.1 +1.3Janus HendersonBalancedC x MA 32.65 -1.2 +.4 +6.4/B BalancedS x MA 32.92 -1.1 +.5 +7.0/A BalancedT x MA 32.96 -1.1 +.6 +7.3/A ContrarianT MB 19.51 -.1 +3.3 +.4/E EnterpriseS b MG 120.12 +.5 +4.8 +12.6/A EnterpriseT MG 122.72 +.5 +4.9 +12.9/A EuropeanFocusA m ES 33.11 -.7 -4.6 -.5/E EuropeanFocusC m ES 31.06 -.8 -4.8 -1.2/E FlexibleBondT CI 10.11 +.2 -1.7 +.9/D FortyA m LG 33.07 -1.6 +4.8 +12.9/A FortyS b LG 31.84 -1.6 +4.7 +12.8/B GlobalEqIncA x FV 7.65 +.1 -2.8 +4.9/C GlobalEqIncC x FV 7.59 -.1 -3.1 +4.1/C GlobalLifeSciT SH 56.67 +.1 +3.7 +2.2/C GlobalResearchS b WS 80.78 +.1 +1.1 +6.4/D GlobalResearchT WS 79.61 +.2 +1.1 +6.7/C GlobalSelectT WS 17.11 +.5 +1.5 +8.0/B GlobalTechT ST 33.03 -.2 +7.7 +21.8/A GrowthAndIncT x LB 54.00 -2.9 -1.6 +11.7/A High-YieldT HY 8.27 -.6 -.9 +4.5/B MidCapValueS b MV 16.64 +1.0 -2.4 +8.3/B MidCapValueT MV 16.51 +.9 -2.4 +8.5/B OverseasS b FB 33.16 +.4 +1.6 +4.7/D OverseasT FB 33.18 +.4 +1.7 +5.0/D ResearchT LG 47.03 -1.3 +1.3 +9.1/E Short-TermBondT CS 2.98 -.1 -.5 +.6/D SmallCapValueL SV 22.91 +1.1 -3.0 +9.8/A SmallCapValueT SV 22.24 +1.0 -3.1 +9.6/A VITBalInstl MA 35.48 -1.1 +.6 +7.4/A VITEntrprsInstl MG 74.26 +.6 +5.1 +13.7/A VITFlexBdInstl CI 11.49 +.2 -1.7 +.9/D VITFortyInstl LG 41.77 -1.6 +5.1 +13.4/A VITGlRsrchInstl WS 51.78 +.2 +1.1 +6.8/C VITOvrsInstl FB 32.52 +.5 +1.7 +4.9/D VITRsrchInstl LG 37.00 -1.3 +1.3 +9.0/E VentureT SG 79.13 +.9 +3.6 +9.6/BJensenQualGrI LG 46.51 -2.5 -.1 +11.7/B QualGrJ b LG 46.50 -2.5 -.1 +11.4/CJohn HancockAbsRetCcyI CR 9.40 -.6 -2.0 +3.0/B AbsRetCcyR6 CR 9.49 -.6 -2.0 +3.1/B BalA m MA 20.03 -1.9 -1.7 +5.6/C BalC m MA 20.02 -1.9 -1.9 +4.8/D BalI MA 20.02 -1.9 -1.6 +5.9/C BdA m CI 15.54 +.3 -1.5 +1.9/A BdC m CI 15.54 +.2 -1.7 +1.2/C BdI CI 15.54 +.3 -1.4 +2.2/A BdR6 CI 15.57 +.3 -1.4 +2.4/A CATxFrIncA m MC 10.69 +.4 -1.2 +2.3/C ClassicValA m LV 33.15 -2.7 -1.8 +9.9/A ClassicValC m LV 32.64 -2.8 -2.0 +9.1/B ClassicValI LV 33.21 -2.7 -1.7 +10.2/A CorBd1 b CI 12.70 +.5 -1.6 +.9/D CptlAprc1 b LG 16.67 -3.3 +4.3 +13.9/A CptlAprcNAV LG 16.71 -3.2 +4.3 +13.9/A DiscpValA m LV 22.11 -2.7 -1.9 +8.3/B DiscpValC m LV 20.82 -2.8 -2.0 +7.5/C DiscpValI LV 21.45 -2.7 -1.8 +8.6/B DiscpValI2 LV 21.45 -2.7 -1.8 +8.6/B DiscpValMCA m MB 22.35 -.3 -.4 +9.1/A DiscpValMCC m MB 22.42 -.4 -.6 +8.3/B DiscpValMCI MB 23.22 -.3 -.4 +9.4/A DiscpValMCR2 b MB 23.14 -.3 -.5 +8.9/A DiscpValMCR6 MB 23.21 -.3 -.3 +9.5/A DiscpValR4 b LV 21.45 -2.8 -1.8 +8.5/B DiscpValR5 LV 21.48 -2.7 -1.8 +8.7/B DiscpValR6 LV 21.48 -2.7 -1.8 +8.7/B EmMktsA m EM 12.13 -1.8 +.2 +8.2 EmMktsI EM 12.11 -1.7 +.3 +8.5 EmMktsNAV EM 12.11 -1.8 +.3 +8.6 EqInc1 b LV 19.90 -2.3 -2.3 +8.6/B FdmtlLgCpCorA m LB 48.03 -2.6 -1.6 +11.1/A FdmtlLgCpCorC m LB 42.82 -2.7 -1.8 +10.3/B FdmtlLgCpCorI LB 50.15 -2.6 -1.6 +11.4/A FinclIndsA m SF 19.88 -2.5 -.5 +10.2/C FltngRtIncA m BL 8.46 +.2 +.9 +2.6/E FltngRtIncC m BL 8.49 +.2 +.6 +1.9/E FltngRtIncI BL 8.45 +.2 +.8 +3.0/D GlbAbsRetStrA m AM 10.22 -1.4 -2.1 -1.2 GlbAbsRetStrC m AM 10.07 -1.4 -2.3 -1.8 GlbAbsRetStrI AM 10.31 -1.2 -2.0 -.8 GlbAbsRetStrR6 AM 10.33 -1.2 -2.0 -.7 GlbBd1 b IB 13.07 +1.2 +1.9 +3.6/B GlbholderYldA m WS 11.07 -1.7 -5.3 +3.6 GlbholderYldC m WS 11.08 -1.8 -5.6 +2.8 GlbholderYldI WS 11.10 -1.7 -5.3 +3.8 GovtIncA m GI 9.13 +.7 -1.3 +.1/D HY1 b HY 8.03 -.7 -1.0 +4.0/C HYA m HY 3.43 -.7 -1.0 +4.4/B HYC m HY 3.43 -.8 -.9 +3.6/D HYI HY 3.43 -.4 -.7 +4.8/B HYMuniBdA m HM 7.92 +.5 -.5 +3.1/D IncA m MU 6.37 +.1 -.5 +1.8/E IncC m MU 6.37 ... -.7 +1.1/E IncI MU 6.36 +.1 -.5 +2.1/D IntlGrA m FG 28.21 -.8 +2.0 +9.9 IntlGrI FG 28.27 -.8 +2.1 +10.2 IntlSmCp1 b FA 22.71 -.1 +.7 +8.1 IntlVal1 b FV 16.58 -1.5 -3.5 +3.9 IntlValNAV FV 16.53 -1.5 -3.6 +4.0 InvestQlBd1 b CI 11.89 +.4 -1.7 +1.8/B InvmGradeBdA m CI 10.23 +.4 -1.5 +1.2/C MidCpStk1 b MG 22.39 +.3 +4.8 +9.9/B MlMg2010Lftm1 b TA 9.11 -.8 -1.2 +4.5 MlMg2015Lftm1 b TD 9.56 -.8 -1.1 +5.0 MlMg2015LftmA m TD 9.57 -.8 -1.1 +4.6 MlMg2020Lftm1 b TE 10.39 -1.1 -1.1 +5.6 MlMg2020LftmA m TE 10.41 -1.1 -1.2 +5.3 MlMg2025Lftm1 b TG 11.09 -1.3 -1.1 +6.4 MlMg2025LftmA m TG 11.14 -1.4 -1.3 +6.0 MlMg2030Lftm1 b TH 11.45 -1.6 -1.1 +7.0/A MlMg2030LftmA m TH 11.48 -1.6 -1.2 +6.6/B MlMg2035Lftm1 b TI 11.99 -1.9 -1.2 +7.5 MlMg2035LftmA m TI 11.92 -1.9 -1.3 +7.1 MlMg2040Lftm1 b TJ 12.12 -2.0 -1.2 +7.9 MlMg2040LftmA m TJ 12.06 -2.1 -1.3 +7.5 MlMg2045Lftm1 b TK 11.96 -2.1 -1.2 +8.0 MlMg2045LftmA m TK 11.89 -2.1 -1.3 +7.5 MlMg2050Lftm1 b TN 12.76 -2.1 -1.3 +8.0 MltIdx2020Prs1 b TE 11.51 +.1 -1.3 +2.7/E MltIdx2025Prs1 b TG 12.86 -.2 -1.0 +4.3/E MltIdx2030Prs1 b TH 13.81 -.6 -.9 +5.8/C MltIdx2035Prs1 b TI 14.37 -.8 -.8 +6.7/C MltIdx2040Prs1 b TJ 14.71 -1.0 -.7 +7.3/B MltIdx2045Prs1 b TK 14.86 -1.1 -.7 +7.6/C MltIdx2050Prs1 b TN 13.21 -1.1 -.7 +7.6/C MltIdxIncPrs1 b RI 10.96 +.2 -.9 +1.9/E MltMgLsAgr1 b XM 16.48 -2.2 -1.0 +7.9 MltMgLsAgrA m XM 16.54 -2.3 -1.1 +7.5 MltMgLsAgrC m XM 16.55 -2.3 -1.3 +6.7 MltMgLsBl1 m MA 15.20 -1.4 -1.2 +5.3 MltMgLsBl5 MA 15.11 -1.4 -1.1 +5.7 MltMgLsBlA b MA 15.10 -1.3 -1.1 +5.7 MltMgLsBlC m MA 15.21 -1.4 -1.4 +4.5 MltMgLsBlR6 MA 15.11 -1.4 -1.1 +5.7 MltMgLsCns1 b XY 12.87 -.2 -1.2 +3.0 MltMgLsCnsA m XY 12.90 -.2 -1.2 +2.7 MltMgLsCnsC m XY 12.90 -.2 -1.4 +1.9 MltmgLsMd1 b CA 13.65 -.8 -1.2 +4.4 MltmgLsMd5 CA 13.63 -.7 -1.2 +4.4 MltmgLsMdA m CA 13.69 -.8 -1.3 +4.0 MltmgLsMdC m CA 13.69 -.9 -1.4 +3.2 MltmgrLsGr1 b AL 16.07 -1.9 -1.1 +6.8 MltmgrLsGr5 AL 16.05 -1.8 -1.1 +6.8 MltmgrLsGrA m AL 16.13 -1.8 -1.2 +6.4 MltmgrLsGrC m AL 16.13 -1.9 -1.3 +5.7 NatrlRes1 b SN 12.18 +1.0 -4.6 -.5/C NewOpps1 b SB 28.38 -.1 -1.1 +7.6/C RegionalBankA m SF 28.25 -1.3 +2.4 +19.2/A RegionalBankC m SF 26.84 -1.3 +2.2 +18.4/A RlEsttSec1 b SR 11.64 +4.3 -6.1 +1.9/B RlRetBd1 b IP 11.10 +.8 -1.1 +.9/C SmCoVal1 b SB 27.75 +1.7 -2.5 +10.6/A StratIncOppsA m MU 10.71 -.2 -.5 +2.4/D StratIncOppsC m MU 10.71 -.2 -.7 +1.7/E StratIncOppsI MU 10.71 ... -.4 +2.8/C TtlRetNAV CI 13.30 +.5 -1.4 +1.5/B TxFrBdA m ML 9.65 +.4 -.9 +1.9/D USGlbLdrsGrA m LG 45.78 -.9 +.8 +10.2/D USGlbLdrsGrC m LG 38.82 -1.0 +.6 +9.4/D USGlbLdrsGrI LG 49.06 -.9 +.8 +10.5/C USGrA m LG 10.63 -2.1 +4.9 +12.2/B USHYBd1 b HY 11.09 -.7 -.7 +4.8/B sBlueChipGr1 b LG 38.28 -3.1 +5.7 +15.0/AKLAllcInstl IH 14.93 -1.1 -1.6 +5.1/BKeeleySmCpDivValI x SV 18.10 +.8 -2.5 +7.5/C SmCpValA m SB 31.03 +.9 -1.8 +2.3/E SmCpValI SB 31.45 +.9 -1.7 +2.5/EKellnerSmMidCpValI SB 14.32 +1.8 -.8 +6.8/DKempnerMlCpDepValIns LV 10.52 -.3 +.6 +6.1/EKineticsInternetNoLoad d LG 44.75 -10.6 -14.2 +9.1/E ParadigmInstl d MG 48.86 -3.2 +.5 +11.0/B ParadigmNoLoad d MG 48.53 -3.2 +.4 +10.7/B SmCptlOppsNLd d SB 54.28 +.2 +5.9 +11.9/AKirr MarbachPtnrsVal m MG 24.57 -1.0 -1.5 +5.5/ELKCMAqnsCthlcEq m LB 17.24 -1.7 +.3 +8.6/D EqInstl d LG 26.19 -1.5 +.7 +9.7/D FI d TW 10.52 ... -1.0 +1.2/E SmCptlEqIns d SG 18.69 +.4 +1.4 +5.7/ELSVValEq LV 28.27 -2.4 -2.3 +9.8/ALaudusIntlMktMtrsInv FG 26.55 -.9 +.2 +8.4/B IntlMktMtrsSel FG 26.51 -.9 +.2 +8.6/B MndrnEmergMkts EM 8.59 -.6 +.5 +4.3/E MndrnIntlGvIIns IB 10.44 +1.9 +4.4 +4.0/A SCMktMtrsInv SB 18.02 -.2 -2.2 +5.4/D USLgCpGr LG 20.47 -2.2 +5.8 +13.6/ALazardCptAltrOpStrIns TV 10.36 -2.2 -2.3 +5.0/B DevMEqIns EM 14.57 -1.2 +.6 +14.5/A EMDbtInstl EB 8.51 +.7 +2.3 +5.0/C EMEqBlndInstl EM 12.96 -1.5 +.2 +11.6/A EMEqInstl EM 20.43 -1.3 +2.0 +9.1/C EMEqOpen b EM 21.00 -1.4 +1.9 +8.8/C EMMltAsstInstl EM 9.74 -1.2 +.2 +6.4/E GlbLtdInfrsIns XO 15.06 +1.5 -5.7 +7.8/A GlbLtdInfrsOpn b XO 15.07 +1.5 -5.7 +7.6/A IntlEqInstl FB 19.57 +.3 -.2 +3.8/E IntlEqOpen b FB 19.78 +.3 -.3 +3.6/E IntlStratEqIns FG 16.06 +.2 +2.3 +4.9/E IntlStratEqOpen b FG 16.18 +.2 +2.2 +4.7/E USCorpIncInstl HY 4.76 -.5 -1.6 +3.4/D USEqConcntrIns LB 15.37 -2.0 +.4 +9.2/C USSmMidCpEqIns SG 14.47 +.8 -1.2 +6.9/D USStratEqInstl LB 12.47 -2.1 +.3 +7.7/DLee Financial GroupHawaiiMuniInv b SL 10.93 +.1 -1.3 +1.4LeutholdCorInvmInstl d TV 20.73 -.8 +1.0 +6.1/A CorInvmRetail d TV 20.70 -.8 +.9 +6.0/A GlbInstl d IH 9.60 -1.1 -.5 +4.7/B GrizzlyShrt BM 4.98 -1.8 -1.4 -10.3/ALitman GregoryMtrsEqInstl LG 19.34 -2.1 +1.3 +10.1/D MtrsIntlInstl FB 17.53 -1.3 -1.1 +1.4/ELongleaf PartnersIntl FB 16.63 +.7 ... +8.5/A LnglfPtnrs LB 26.14 -3.3 -2.6 +3.8/E SmCap MB 27.31 -.9 -1.1 +5.2/DLoomis SaylesBdInstl MU 13.68 +.2 +.2 +3.2/C BdRetail b MU 13.61 +.2 +.1 +2.9/C CorPlusBdA m CI 12.74 +.6 -.8 +2.1/A FI MU 13.25 -.1 -.5 +3.8/A GlbBdInstl IB 16.87 +.9 +1.5 +3.3/B GlbBdRetail b IB 16.58 +.9 +1.5 +3.0/B GrY LG 15.62 -3.2 +.6 +14.7/A InstlHiInc HY 6.63 -.6 -1.2 +4.3/B InvmGradeBdA m CI 11.02 +.4 ... +2.4/A InvmGradeBdC m CI 10.91 +.3 -.2 +1.6/B InvmGradeBdY CI 11.02 +.4 +.1 +2.6/A InvmGradeFI CI 12.10 +.1 -.9 +3.1/A LtdTrmGvtAgcA m GS 11.17 +.2 -.4 +.3/B SmCpGrInstl SG 26.61 +1.0 +4.8 +10.5/B SmCptlValInstl SB 33.43 +.3 -2.3 +8.3/B SmCptlValRetail b SB 32.89 +.3 -2.4 +8.0/C StratIncA m MU 14.50 -.2 +.5 +2.7/C StratIncC m MU 14.62 -.2 +.4 +1.9/E ValY LV 20.84 -2.6 -2.1 +6.6/DLord AbbettAffiliatedA m LV 15.35 -3.1 -3.6 +8.1 AffiliatedC m LV 15.36 -3.2 -3.8 +7.3 AffiliatedF b LV 15.34 -3.1 -3.6 +8.2 AffiliatedI LV 15.41 -3.1 -3.5 +8.3 AlphaStratA m SG 26.82 +.5 +.8 +7.8/D AlphaStratC m SG 22.70 +.4 +.6 +7.0/D AlphaStratF b SG 26.98 +.5 +.9 +8.0/D BdDebA m MU 8.08 -1.0 -1.4 +4.8 BdDebC m MU 8.10 -1.1 -1.6 +4.2 BdDebF b MU 8.07 -1.0 -1.4 +4.9 BdDebI MU 8.03 -1.0 -1.4 +5.1 BdDebR3 b MU 8.07 -1.0 -1.5 +4.5 CATxFrIncA m MC 10.83 +.7 -1.0 +2.7/B CalibRtdDivGrA m LB 14.79 -3.1 -3.9 +9.0 CalibRtdDivGrC m LB 14.58 -3.1 -4.1 +8.2 CnvrtA m CV 13.17 -.9 +.2 +5.5 CnvrtI CV 13.25 -.9 +.3 +5.8 CorFIA m CI 10.65 +.3 -1.6 +.8 CorFIC m CI 10.61 +.4 -1.7 +.2 CorFIF b CI 10.65 +.4 -1.6 +.9 DevelopingGrA m SG 24.99 +2.2 +7.2 +5.3/E DevelopingGrF b SG 25.88 +2.2 +7.2 +5.5/E DevelopingGrI SG 28.60 +2.2 +7.2 +5.6/E DevelopingGrR3 b SG 24.30 +2.2 +7.0 +5.0/E EmMktsCcyI CR 5.46 +.4 +2.2 +4.1 FdmtlEqA m LV 12.63 -1.8 -2.5 +7.6/C FdmtlEqC m LV 11.26 -1.8 -2.6 +6.9/D FdmtlEqF b LV 12.50 -1.7 -2.4 +7.8/C FdmtlEqI LV 12.71 -1.7 -2.3 +7.9/C FdmtlEqR3 b LV 12.41 -1.8 -2.5 +7.4/C FltngRtA m BL 9.18 ... +1.1 +4.3 FltngRtC m BL 9.19 +.1 +1.1 +3.7 FltngRtF b BL 9.17 ... +1.2 +4.4 FltngRtI BL 9.19 +.2 +1.3 +4.6 GrOppsA m MG 20.39 -1.6 +.1 +6.0 GrOppsI MG 23.15 -1.6 +.1 +6.2 HYA m HY 7.50 -.8 -1.2 +5.7 HYC m HY 7.46 -.8 -1.4 +5.0 HYF b HY 7.49 -.7 -1.2 +5.8 HYI HY 7.53 -.7 -1.3 +5.9 HYMuniBdA m HM 11.76 +1.0 +.7 +4.3 HYMuniBdC m HM 11.76 +.9 +.6 +3.6 HYMuniBdF b HM 11.77 +1.0 +.7 +4.4 IncA m TW 2.80 -.1 -1.5 +2.9 IncC m TW 2.81 -.1 -1.7 +2.3 IncF b TW 2.80 ... -1.5 +3.0 IntermTxFrA m MI 10.63 +.2 -1.1 +1.7 IntermTxFrC m MI 10.61 +.1 -1.3 +1.0 IntermTxFrF b MI 10.62 +.2 -1.1 +1.7 IntlDivIncA m FV 7.75 -1.8 -2.0 +2.0 IntlDivIncI FV 7.79 -1.8 -2.0 +2.4 IntlEqA m FB 13.94 -1.9 -2.4 +3.7 IntlEqF b FB 13.85 -1.9 -2.3 +3.9 IntlEqI FB 14.05 -1.9 -2.3 +4.1 IntlOppsA m FQ 20.09 -1.9 -2.9 +10.0 IntlOppsC m FQ 18.70 -2.0 -3.1 +9.1 IntlOppsI FQ 20.63 -1.9 -2.8 +10.2 MicroCpGrI SG 18.50 -1.0 +3.9 +9.2 MicroCpValI SG 30.84 -.4 -.4 +11.6 MidCpStkA m MV 29.00 -.9 -3.0 +4.4 MidCpStkC m MV 26.92 -.9 -3.2 +3.6 MidCpStkF b MV 28.76 -.9 -3.0 +4.5 MidCpStkI MV 28.78 -.9 -3.0 +4.6 MidCpStkP b MV 28.10 -.9 -3.1 +4.2 MltAsstBalOppA m MA 11.55 -1.7 -1.9 +4.0 MltAsstBalOppC m MA 11.48 -1.7 -2.1 +3.2 MltAsstGlbOppA m IH 11.38 -1.7 -2.1 +3.1 MltAsstGrA m AL 17.03 -2.0 -2.5 +4.4 MltAsstGrC m AL 16.84 -2.0 -2.7 +3.6 MltAsstIncA m CA 14.75 -1.2 -1.0 +3.8 MltAsstIncC m CA 14.95 -1.3 -1.2 +3.0 MltAstFocsdGrA m XM 16.91 -2.4 -1.7 +5.6 NYTxFrA m MY 11.12 +.6 -1.0 +2.1/C NewJerseyTxFrA m MJ 4.90 +.8 -.9 +2.5/B NtnlTxFrIncA m ML 11.19 +.5 -1.1 +2.7/B NtnlTxFrIncC m ML 11.20 +.5 -1.3 +2.1/D NtnlTxFrIncF b ML 11.18 +.5 -1.1 +2.8/A ShrtDurIncA m CS 4.20 ... -.3 +1.8 ShrtDurIncC m CS 4.23 ... -.4 +1.2 ShrtDurIncF b CS 4.20 +.1 -.3 +1.9 ShrtDurIncI CS 4.20 +.1 -.2 +2.0 ShrtDurTxFrA m MS 15.46 ... -.1 +.4 ShrtDurTxFrC m MS 15.46 -.1 -.3 -.2 ShrtDurTxFrF b MS 15.46 ... -.1 +.5 SmCpValA m SB 19.96 -.6 -2.3 +6.1 SmCpValI SB 23.64 -.6 -2.2 +6.4 TtlRetA m CI 10.14 +.2 -1.6 +1.3 TtlRetC m CI 10.13 +.2 -1.8 +.7 TtlRetF b CI 10.14 +.2 -1.6 +1.4 TtlRetI CI 10.16 +.3 -1.5 +1.5 ValOppsA m MB 19.57 -1.0 -3.8 +5.1 ValOppsC m MB 17.46 -1.0 -4.0 +4.3 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/Friday, March 30, 2018

PAGE 52

ValOppsF b MB 19.96 -1.0 -3.8 +5.2 ValOppsI MB 20.33 -1.0 -3.8 +5.3LyricalUSValEqInstl LV 17.98 -2.0 -3.4 +7.6/CM.D. SassEqIncPlusInstl XR 10.59 -1.3 -4.6 +.5/EMFSAgrsGrAllcA m XM 23.16 -1.7 -1.0 +8.1 AgrsGrAllcB m XM 22.82 -1.7 -1.1 +7.3 AgrsGrAllcC m XM 22.59 -1.8 -1.1 +7.3 ArkansasMuniBdA m SL 9.64 +.4 -.8 +1.7/B BlnRsrCorEqA m LB 26.94 -2.9 -1.9 +8.3/D BlnRsrCorEqI LB 27.31 -2.8 -1.8 +8.6/D CAMuniBdA m MC 5.94 +.6 -1.0 +3.0/B CnsrvAllcA m CA 15.42 -.7 -.9 +4.1 CnsrvAllcB m CA 15.34 -.8 -1.1 +3.3 CnsrvAllcC m CA 15.19 -.8 -1.1 +3.3 CnsrvAllcI CA 15.55 -.6 -.8 +4.4 CorEqA m LB 30.98 -1.6 +.1 +10.4/A CorEqC m LB 27.13 -1.7 -.1 +9.6/B CorpBdA m TW 13.68 +.1 -2.6 +2.1/C CorpBdC m TW 13.63 -.1 -2.8 +1.4/E CorpBdI TW 13.67 +.1 -2.5 +2.4/C EMEqA m EM 36.05 -.3 +2.7 +10.4/B GeorgiaMuniBdA m SL 10.58 +.4 -.9 +1.8/B GlbEqA m WS 42.67 -2.2 -2.1 +7.3/C GlbEqC m WS 37.68 -2.3 -2.3 +6.5/C GlbGrA m WS 41.13 -.9 +1.0 +10.3/A GlbHYA m HY 6.10 -.6 -1.4 +3.9/C GlbHYC m HY 6.10 -.7 -1.6 +3.2/E GlbTtlRetA m IH 18.02 -.3 -.6 +5.4/B GlbTtlRetC m IH 18.11 -.4 -.8 +4.7/B GovtSecA m GI 9.59 +.6 -1.3 +.1/D GrA m LG 94.56 -1.9 +5.1 +13.3/A GrAllcA m AL 20.58 -1.5 -.8 +7.0 GrAllcB m AL 20.40 -1.5 -1.0 +6.2 GrAllcC m AL 20.18 -1.5 -1.0 +6.2 GrAllcI AL 20.77 -1.4 -.8 +7.3 GrB m LG 76.79 -2.0 +4.9 +12.4/B GrC m LG 76.20 -2.0 +4.9 +12.4/B GrI LG 100.34 -1.9 +5.2 +13.5/A HiIncA m HY 3.35 -.8 -1.5 +3.6/D HiIncC m HY 3.36 -.9 -1.7 +2.9/E HiIncI HY 3.34 -.8 -1.4 +3.9/C InstlIntlEq FG 25.11 -1.4 -1.4 +5.8/D IntlDvrsfctnA m FB 19.63 -1.2 -1.3 +7.5 IntlGrA m FG 33.32 -.9 -1.3 +8.2/B IntlNwDscA m FR 35.39 +1.0 +1.9 +10.2/C IntlNwDscC m FR 33.73 +.9 +1.7 +9.3/D IntlNwDscI FR 36.41 +1.0 +1.9 +10.4/C IntlValA m FB 42.85 +.7 -.8 +9.0/A LtdMatA m CS 5.91 +.2 -.2 +.7/C LtdMatC m CS 5.90 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.34 -1.5 +1.9 +11.2/C MAInvsGrStkB m LG 24.63 -1.5 +1.7 +10.3/D MAInvsGrStkC m LG 24.42 -1.5 +1.8 +10.3/D MAInvsGrStkI LG 29.12 -1.5 +2.0 +11.4/C MAInvsTrustA m LB 32.04 -2.1 -.3 +10.0/B MAInvsTrustB m LB 31.08 -2.1 -.5 +9.2/C MAInvsTrustC m LB 30.48 -2.2 -.6 +9.1/C MAInvsTrustI LB 31.17 -2.1 -.3 +10.2/B MAMuniBdA m MT 10.90 +.5 -1.0 +2.1/A MISMuniBdA m SL 9.53 +.4 -.9 +1.7/C MidCpGrA m MG 16.84 +1.1 +5.3 +11.1/A MidCpGrC m MG 13.60 +1.1 +5.2 +10.3/B MidCpGrI MG 17.81 +1.2 +5.4 +11.4/A MidCpValA m MV 22.78 +.1 -2.0 +6.9/C MidCpValC m MV 21.42 ... -2.2 +6.1/D MidCpValI MV 23.33 +.1 -2.0 +7.1/C ModAllcA m MA 17.71 -1.0 -.9 +5.5 ModAllcB m MA 17.51 -1.1 -1.0 +4.7 ModAllcC m MA 17.39 -1.1 -1.0 +4.7 ModAllcI MA 17.95 -1.0 -.8 +5.8 MrylndMuniBdA m SL 10.65 +.5 -.7 +2.0/B MuniHiIncA f HM 8.14 +.7 -.2 +4.1/B MuniHiIncC m HM 8.15 +.6 -.5 +3.1/D MuniIncA m ML 8.63 +.5 -1.0 +2.7/B MuniIncC m ML 8.66 +.4 -1.2 +1.9/D MuniLtdMatA m MS 8.02 ... -.6 +1.3/A MuniLtdMatC m MS 8.02 ... -.8 +.4/D NAMuniBdA m SL 11.48 +.3 -.9 +1.9/B NAMuniBdC m SL 11.47 +.3 -1.1 +1.1/D NYMuniBdA m MY 10.87 +.5 -1.0 +2.4/B NewDiscvA m SG 28.38 +1.8 +4.1 +10.0/B NewDiscvC m SG 23.01 +1.7 +3.9 +9.2/C NewDiscvI SG 31.35 +1.8 +4.2 +10.3/B PEMuniBdA m MP 10.15 +.6 -.6 +2.6/A RsrchA m LB 42.28 -1.9 +.4 +10.3/B RsrchC m LB 38.19 -1.9 +.2 +9.4/C RsrchI LB 43.39 -1.9 +.5 +10.5/A RsrchIntlA m FB 19.16 -.8 -.8 +4.9/D RsrchIntlI FB 19.82 -.8 -.7 +5.2/C SCMuniBdA m SL 11.83 +.4 -.8 +1.8/B StratIncA m MU 6.47 +.1 -1.8 +2.6/D TENMuniBdA m SL 10.23 +.3 -.8 +1.7/B TechA m ST 39.42 -1.6 +7.4 +20.5/B TechC m ST 34.19 -1.7 +7.2 +19.6/C TtlRetA m MA 18.61 -1.3 -2.3 +5.7/C TtlRetB m MA 18.64 -1.3 -2.4 +4.9/D TtlRetBdA m CI 10.49 +.3 -1.7 +1.3/C TtlRetBdC m CI 10.50 +.2 -1.9 +.4/E TtlRetBdI CI 10.49 +.3 -1.6 +1.4/C TtlRetC m MA 18.73 -1.3 -2.4 +4.9/D TtlRetI MA 18.61 -1.3 -2.1 +5.9/B UtlsA m SU 19.62 +2.5 -2.2 +2.2/E UtlsB m SU 19.53 +2.5 -2.4 +1.5/E UtlsC m SU 19.52 +2.5 -2.4 +1.4/E ValA m LV 39.21 -2.8 -3.1 +8.7/B ValB m LV 39.03 -2.9 -3.2 +7.9/C ValC m LV 38.76 -2.9 -3.3 +7.9/C ValI LV 39.42 -2.8 -3.0 +9.0/B VirginiaMuniBdA m SL 10.98 +.4 -.7 +2.0/B WestVRMuniBdA m SL 10.89 +.4 -.6 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.06 +.5 -.9 +1.7/B PldEmergingMkts d EM 8.83 -.8 +.5 +5.5/E PldLbrSelIntlEq FV 14.75 -1.3 -1.5 +3.8/DMadisonDivIncY LV 25.83 -3.5 -4.0 +9.5 DiversIncA m MA 15.67 -2.2 -3.3 +5.8 InvsY LG 22.55 -3.2 -2.7 +10.4 LgCpValA m LV 14.42 -3.7 -3.3 +7.0 MidCpA m MG 9.40 -1.3 -1.6 +7.4MainStayBalA x MA 31.63 -.4 -2.7 +4.1/E BalI x MA 31.70 -.4 -2.6 +4.4/E EpchGlbEqYldI x WS 18.90 -1.1 -4.9 +4.2/E EpchUSAllCpI LB 27.89 -3.4 -2.0 +8.4/D EpchUSSmCpI SB 30.74 -.3 -3.7 +6.8/D EpochIntlChoI FB 35.11 -2.2 -2.6 +2.4/E FltngRtA m BL 9.34 +.2 +1.1 +3.6/C FltngRtC m BL 9.34 ... +.9 +2.8/E IdxdBdI x CI 10.39 +.7 -1.5 +.9/D IncBldrA x IH 18.79 -.9 -3.9 +3.7/D LgCpGrA m LG 9.60 -1.8 +6.1 +11.8/B MAPA m LB 40.33 -3.4 -1.3 +7.9/D MAPC m LB 35.96 -3.4 -1.5 +6.8/E MAPI LB 41.55 -3.3 -1.2 +8.1/D MKCnvrtA x CV 17.18 +.3 +2.5 +6.7/B MKCommonStkA m LB 25.35 -2.4 -.9 +9.5/C MKEMDbtA x EB 10.53 -.1 -1.9 +7.4/A MKGovtA x GI 8.14 +.4 -1.4 +.2/C MKIntlEqA m FG 16.80 +.3 -.9 +7.8/B MKSP500IdxA m LB 47.61 -2.6 -.9 +10.3/B MKSP500IdxI LB 48.22 -2.5 -.8 +10.5/A MKTtlRetBdI x CI 10.38 +.4 -1.7 +1.6/B MKTxAdvtSTBdI CS 9.51 +.1 +.2 +1.0/B MKTxFrBdA m ML 9.89 +.4 -.9 +2.6/B MKUnconsBdA x NT 8.78 -.2 -.6 +2.3/C MacKHYCorpBdA x HY 5.64 -.4 -.5 +5.6/A MacKHYCorpBdB x HY 5.62 -.3 -.6 +4.7/B MacKHYCorpBdC x HY 5.62 -.3 -.6 +4.7/BMairs & PowerBalInv MA 90.13 -1.4 -3.6 +5.3/C GrInv LB 116.19 -1.8 -4.1 +7.7/D SmCp d SB 24.49 +1.7 -3.3 +7.5/CManaged Account SeriAdvtgGlobalSmCp SW 13.48 -.5 -.4 +7.5/D MidCapDiv MV 12.08 -1.2 -1.5 +7.5/CManning & NapierCorBdS CI 10.44 +.5 -1.4 +1.0/D DiversTxEx MS 10.86 +.1 -.8 +.6/C IntlSs FB 9.46 -.3 +.7 +7.2/A NYTxEx SS 10.30 +.1 -1.0 +.6/C PrBlndCnsrvTrmS CA 13.51 -.1 -1.2 +2.7/E PrBlndExtndTrmS MA 17.24 -.3 -.3 +4.1/E PrBlndMaxTrmS XM 20.99 -.5 +.9 +7.5/B PrBlndModTrmS CA 13.41 -.1 -.6 +2.9/D UnconsBdS NT 10.33 +.1 -.5 +1.5/E WldOppsS FB 8.32 +.1 ... +5.3/CMarathon FundsVal LB 27.15 -2.4 -1.8 +8.3MarketeldA m LO 17.45 -.5 +1.3 +2.8/D I LO 17.67 -.5 +1.3 +3.0/DMarsico21stCentury b MG 29.22 +.1 +6.0 +9.2/B FlexCptl b XM 14.11 -2.6 -1.8 +4.2/E Foc b LG 18.19 -2.8 +6.6 +9.4/D Gr b LG 18.69 -2.4 +6.1 +9.3/D IntlOpps b FG 20.91 +.5 +3.4 +9.4/AMassMutualPrmCorBdA m CI 10.45 +.5 -1.4 +.7/E PrmCorBdAdmin CI 10.54 +.5 -1.3 +.9/D PrmCorBdI CI 10.64 +.6 -1.2 +1.3/C PrmCorBdR5 CI 10.67 +.5 -1.3 +1.2/C PrmCorBdSvc CI 10.61 +.5 -1.3 +1.0/D PrmDiscpGrR5 LG 12.68 -3.0 +1.4 +12.0/B PrmDiscpGrSvc LG 12.71 -3.1 +1.3 +11.8/B PrmDiversBdR5 CI 9.76 +.4 -1.3 +1.5/B PrmGlbAdmin WS 15.61 -2.6 -.1 +9.2/B PrmGlbR5 WS 15.62 -2.5 -.1 +9.4/B PrmHYI HY 8.95 -.6 -.9 +5.9/A PrmHYR5 HY 9.00 -.6 -.9 +5.8/A PrmInfPrtIncI IP 10.22 +1.0 -.8 +1.6/A PrmInfPrtIncR5 IP 10.23 +1.0 -.8 +1.5/A PrmIntlEqR5 FG 13.78 -.7 +.1 +6.7/C PrmMainStrtR5 LB 10.91 -2.9 -3.1 +8.7/C PrmShrtDurBdA m CS 10.02 ... -.2 +1.2/B PrmShrtDurBdI CS 10.15 ... ... +1.7/A PrmShrtDurBdR5 CS 10.18 ... -.1 +1.6/A PrmShrtDurBdSvc CS 10.11 ... -.1 +1.5/A PrmSmCpOppsA m SB 14.17 +2.5 -.8 +6.8/D PrmSmCpOppsR5 SB 14.60 +2.5 -.7 +7.3/C PrmStrEMkI EM 13.75 +.1 +3.0 +9.1/C Rsl2000SCIdxI SB 13.19 +1.3 -.2 +8.7/B RtrSmt2020A m TE 12.88 -1.4 -1.3 +4.2 RtrSmt2020Admin TE 12.94 -1.3 -1.2 +4.5 RtrSmt2020Svc TE 12.97 -1.3 -1.2 +4.6 RtrSmt2030A m TH 13.27 -2.0 -1.4 +5.5 RtrSmt2030Admin TH 13.35 -1.9 -1.3 +5.7 RtrSmt2030Svc TH 13.36 -1.9 -1.3 +5.8 RtrSmt2040Admin TJ 13.16 -2.3 -1.6 +6.1 RtrSmt2040Svc TJ 13.20 -2.2 -1.5 +6.2 RtrSmtModA m MA 10.29 -1.5 -1.4 +4.2 RtrSmtModAdmin MA 10.26 -1.5 -1.4 +4.5 RtrSmtModGrA m AL 10.77 -2.2 -1.6 +5.7 RtrSmtModGrAdm AL 10.73 -2.2 -1.5 +6.0 SP500IdxAdmin LB 18.17 -2.6 -.9 +10.4/A SP500IdxI LB 18.40 -2.5 -.8 +10.8/A SP500IdxR4 b LB 17.97 -2.6 -.9 +10.2/B SP500IdxR5 LB 18.45 -2.6 -.8 +10.7/A SP500IdxSvc LB 18.48 -2.6 -.9 +10.5/A SPMidCpIdxI MB 14.11 +.9 -.8 +9.1/A SelBlChpGrA m LG 19.62 -3.2 +3.6 +14.2/A SelBlChpGrAdm LG 20.46 -3.1 +3.6 +14.5/A SelBlChpGrR5 LG 20.92 -3.1 +3.7 +14.7/A SelBlChpGrSvc LG 20.74 -3.1 +3.7 +14.6/A SelDvrsValR5 LV 12.51 -2.8 -2.2 +8.9/B SelEqOpportsA m LB 15.45 -1.8 -1.0 +9.4/C SelEqOpportsAdm LB 16.21 -1.8 -1.0 +9.7/B SelEqOpportsI LB 16.70 -1.9 -.9 +10.0/B SelEqOpportsR5 LB 16.77 -1.8 -.9 +9.9/B SelEqOpportsSvc LB 16.44 -1.9 -1.0 +9.8/B SelFdmtlValA m LV 11.21 -2.1 -3.0 +6.5/D SelFdmtlValAdm LV 11.36 -2.1 -2.9 +6.8/D SelFdmtlValI LV 11.28 -2.1 -2.8 +7.1/D SelFdmtlValR5 LV 11.33 -2.1 -2.9 +7.0/D SelGrOppsA m LG 9.87 -2.1 +5.7 +9.5/D SelGrOppsAdmin LG 10.64 -2.0 +5.8 +9.8/D SelGrOppsI LG 11.49 -2.0 +5.8 +10.1/D SelGrOppsR5 LG 11.37 -2.0 +5.9 +10.0/D SelGrOppsSvc LG 11.05 -2.0 +5.8 +9.9/D SelMCValI MV 13.36 -1.0 -2.6 +7.8/B SelOverseasI FB 9.57 -2.1 -1.7 +5.5/C SelOverseasR5 FB 9.60 -2.1 -1.7 +5.4/C SelSmCoValI SV 11.14 +1.7 -2.5 +8.1/B SelSmCoValR5 SV 11.21 +1.7 -2.5 +8.0/B SelSmCpGrEqI SG 16.32 +1.3 +3.4 +8.5/C SelSmCpGrEqR5 SG 16.13 +1.3 +3.3 +8.4/C SelStratBdAdm CI 10.24 +.7 -1.5 +2.2/A SelStratBdR5 CI 10.27 +.7 -1.5 +2.4/A SelStratBdSvc CI 10.28 +.8 -1.4 +2.3/A SelTtlRetBdI CI 9.62 +.6 -1.3 +1.3/C SelTtlRetBdR5 CI 9.60 +.6 -1.3 +1.2/C SelTtlRetBdSvc CI 9.64 +.6 -1.3 +1.1/C SelectMdCpGrA m MG 19.12 +.3 +3.4 +10.4/B SelectMdCpGrAdm MG 20.62 +.3 +3.5 +10.7/B SelectMdCpGrI MG 22.23 +.4 +3.5 +11.0/A SelectMdCpGrR5 MG 22.03 +.3 +3.5 +10.9/B SelectMdCpGrSvc MG 21.53 +.3 +3.5 +10.8/BMatrix AdvisorsAdvsVal LV 69.44 -4.4 -3.0 +6.2/EMatthewsAsiaDivInv DP 19.58 -.6 -.7 +10.2/C AsiaGrInv DP 28.77 +3.3 +5.6 +11.9/B AsiaInnovtrInv PJ 14.78 +2.2 +4.2 +13.2/A AsianGrIncInv PJ 17.14 ... -1.8 +4.4/E ChinaInv CH 23.57 -.4 +6.2 +16.3/A IndiaInv EI 33.41 -.1 -2.6 +6.4/D JapanInv JS 25.38 +.6 +5.2 +13.1/B KoreaInv MQ 6.77 +2.4 -2.0 +12.1/A PacTigerInv PJ 31.40 -.3 -.8 +8.8/DMcKeeIntlEqInstl d FB 13.63 -2.9 -1.7 +6.1/BMeederBalRetail b TV 11.37 -2.2 -2.1 +3.8 DynAllcRetail b XM 10.81 -1.8 -.4 +6.8/C MuireldRetail b TV 7.46 -2.0 -1.1 +5.7/AMergerInv b NE 16.33 -.9 +2.4 +1.8/BMeridianContrarianLgcy d MG 42.97 +.7 +2.4 +11.1/A GrLegacy d SG 42.33 +.2 +1.7 +11.3/AMerkHardCcyInv b IB 10.04 ... +1.6 +1.9Metropolitan WestFltngRtIncIs BL 10.05 +.2 +.9 +3.5 HYBdInstl HY 9.55 -.5 -.9 +3.4 HYBdM b HY 9.55 -.4 -1.0 +3.2 IntermBdInstl CI 10.21 +.2 -1.0 +.8 IntermBdM b CI 10.21 +.3 -1.0 +.6 LowDurBdI CS 8.64 +.2 -.1 +.9 LowDurBdM b CS 8.63 ... -.3 +.7 StratIncInstl NT 7.98 ... -.1 +2.3 TtlRetBdI CI 10.46 +.5 -1.5 +1.1 TtlRetBdM b CI 10.46 +.4 -1.6 +.8 TtlRetBdPlan CI 9.84 +.5 -1.4 +1.1 UltraShrtBdIns UB 4.26 +.1 +.1 +.8 UnconsBdI NT 11.82 ... -.2 +2.4 UnconsBdM b NT 11.83 ... -.3 +2.1MillerOppC m MB 21.93 -2.3 -2.7 +4.6/D OppI MB 25.27 -2.2 -2.5 +5.7/DMondrianIntlEq FV 15.49 -2.0 -2.1 +3.6MonettaMonetta LG 18.42 -3.8 -2.5 +7.6/E YoungInv b LG 23.84 -3.1 -.7 +10.3/DMorgan StanleyEuropeanEqIncB m ES 17.54 +.1 -1.6 +1.3/E GlbFIOppsA x IB 5.67 +.2 +.7 +3.2/B GlbFIOppsI x IB 5.73 +.1 +.8 +3.5/B InsInAcIntlAlI d FB 14.41 -1.0 -.3 +4.3/D InsInEMI d EM 28.46 -.7 +1.9 +8.9/C InsInGlbFrnchI WS 24.50 +.6 -.9 +11.4/A InsInGrA m LG 43.61 -1.3 +9.7 +17.3/A InsInGrI LG 45.70 -1.3 +9.7 +17.7/A InsInIntEqA m FB 17.46 +1.4 -1.6 +4.1/E InsInIntEqI d FB 17.70 +1.4 -1.5 +4.4/D InsIncSmCGrI d SG 11.21 -1.9 +2.8 +2.9/E InsIncUSRlEstI SR 14.00 +3.2 -8.1 .../D InsMidCpGrA m MG 15.45 -.5 +8.3 +5.8/E InsMidCpGrI MG 18.24 -.4 +8.4 +6.1/E InsShDrIncI CS 8.10 +.2 +.1 +3.2/A InstlCrPlsFIIns CI 10.99 +.5 -1.0 +5.0/A InstlGlbStrA m IH 16.91 -.2 +.4 +4.5/C InstlGlbStrIns IH 17.04 -.1 +.4 +4.9/B MltCpGrTrustA m LG 34.51 -1.9 +7.9 +16.6/A MltCpGrTrustI LG 37.96 -1.9 +8.0 +17.0/A USGovtSecB m CI 8.50 +.6 -1.3 +1.1/D USGovtSecI CI 8.51 +.7 -1.1 +1.4/CMotley FoolGlbOppInv WS 24.39 -1.1 +7.4 +11.7/A SMCapGrInv MG 25.20 -.1 +3.5 +10.1/BMuhlenkampMuhlenkamp LB 52.59 -3.2 -4.7 +.5/ENationwideA m LB 24.85 -1.9 -.4 +9.7/B BdIdxA m CI 10.79 +.5 -1.7 +.5/E BdIdxInstl CI 10.77 +.6 -1.6 +.9/D GrInstl LG 12.46 -2.9 +1.5 +10.0/D InDeAgrsA m XM 10.14 -1.0 -.5 +7.5/B InDeAgrsSvc b XM 10.16 -1.0 -.5 +7.5/B InDeCnsrvSvc b XY 10.22 ... -.8 +2.7/C InDeMdA m MA 10.06 -.7 -.7 +5.4/C InDeMdC m MA 9.85 -.8 -.9 +4.7/D InDeMdlyAgrC m AL 10.13 -1.0 -.8 +6.0/C InDeMdlyAgrsA m AL 10.45 -.9 -.6 +6.8/B InDeMdlyAgrsSvc b AL 10.42 -.9 -.7 +6.7/C InDeMdlyCnsSvc b CA 10.17 -.4 -.9 +4.1/C InDeModSvc b MA 10.01 -.7 -.7 +5.4/C InstlSvc LB 24.43 -1.9 -.4 +9.9/B IntlIdxA m FB 8.38 -.9 -1.1 +4.7/D IntlIdxR6 FB 8.43 -.9 -1.0 +5.1/C MidCpMktIdxA m MB 17.57 +.9 -.9 +8.6/B MidCpMktIdxIns MB 17.87 +.9 -.8 +9.1/A S&P500IdxA m LB 15.84 -2.6 -.9 +10.2/B S&P500IdxInsSv LB 15.94 -2.6 -.9 +10.5/A S&P500IdxInstl LB 15.98 -2.6 -.8 +10.7/A S&P500IdxSvc b LB 15.86 -2.6 -.9 +10.3/B SmCpIdxA m SB 13.72 +1.2 -.2 +8.2/B SmCpIdxInstl SB 14.00 +1.3 -.1 +8.7/BNatixisIIOakmarkA m LB 24.43 -3.3 -1.2 +10.9/A IIOakmarkC m LB 21.29 -3.4 -1.3 +10.1/B IUSEqOppsA m LG 37.15 -3.1 +.7 +13.8/A IUSEqOppsC m LG 25.85 -3.2 +.5 +13.0/A IUSEqOppsY LG 42.92 -3.1 +.7 +14.1/A IVghnNlsnSCVlA m SB 18.32 +.2 -2.1 +5.9/DNeedhamGrRetail b MG 42.48 -.7 -1.0 +3.0/ENeuberger BermanCorBdInstl CI 10.13 +.4 -1.3 +1.5/B EmMktsDbtInstl EB 9.23 +.3 +2.1 +5.9/B EmMktsEqInstl EM 21.80 -1.8 +.3 +11.3 EmMktsEqR6 EM 21.82 -1.7 +.3 +11.3 EqIncA m LV 12.92 +.1 -.8 +7.3/D EqIncC m LV 12.84 +.1 -1.0 +6.4/D EqIncInstl LV 12.96 +.1 -.7 +7.6/C FltngRtIncInstl BL 9.91 +.1 +.9 +3.2/D FocInv LB 26.38 -2.0 -.6 +8.0/D FocTrust b LB 26.37 -2.0 -.6 +7.8/D GenesisAdv b SG 58.02 +1.4 +.6 +9.6/B GenesisInstl SG 57.90 +1.4 +.7 +10.2/B GenesisInv SG 57.98 +1.4 +.7 +10.0/B GenesisR6 SG 57.87 +1.4 +.7 +10.3/B GenesisTrust SG 58.02 +1.4 +.6 +9.9/B GrtChinaEqIns CH 16.83 -2.1 +4.2 +17.9/A GuardianInstl LG 17.45 -2.0 -.3 +9.3/D GuardianInv LG 17.44 -2.0 -.3 +9.1/E GuardianTrust b LG 17.43 -2.1 -.4 +8.9/E HiIncBdInstl HY 8.48 -.7 -1.1 +3.5/D HiIncBdInv HY 8.47 -.7 -1.2 +3.4/D HiIncBdR6 HY 8.48 -.7 -1.2 +3.6/D IntlEqInstl FG 13.26 -.9 -1.0 +6.2/D IntlEqInv FG 13.26 -.9 -1.0 +6.1/D IntlSelInstl FG 13.07 -.5 -.1 +6.0/D IntrnsValInstl SB 16.39 +.2 +.3 +7.3/C LgCpValAdv b LV 30.22 -1.6 -3.5 +7.4/C LgCpValInstl LV 30.15 -1.6 -3.4 +7.9/C LgCpValInv LV 30.17 -1.6 -3.4 +7.7/C LgCpValTrust b LV 30.20 -1.6 -3.5 +7.5/C LgShA m LO 14.13 -1.5 -1.8 +2.7 LgShC m LO 13.51 -1.5 -2.0 +2.0 LgShInstl LO 14.40 -1.4 -1.7 +3.1 MdCpGrInstl MG 15.25 -.1 +3.6 +8.9/C MdCpGrInv MG 15.24 -.1 +3.5 +8.6/C MdCpGrTrust MG 15.24 -.1 +3.5 +8.6/C MltCpOppsA m LB 18.37 -2.4 -.5 +11.4/A MltCpOppsInstl LB 18.49 -2.4 -.4 +11.8/A MuniIntermBdIns MI 11.55 +.3 -1.2 +1.5/C NYMuniIncInstl MN 16.92 +.2 -1.2 +1.3/C RlEsttA m SR 12.36 +3.4 -5.7 +2.9/A RlEsttInstl SR 12.40 +3.5 -5.6 +3.3/A RlEsttTrust b SR 12.36 +3.5 -5.6 +3.1/A SclyRspnsvA m LB 38.34 -1.7 +.4 +8.7/D SclyRspnsvC m LB 38.40 -1.8 +.2 +7.9/D SclyRspnsvInstl LB 38.25 -1.7 +.5 +9.1/C SclyRspnsvInv LB 38.29 -1.7 +.4 +8.9/C SclyRspnsvR6 LB 38.23 -1.7 +.5 +9.2/C SclyRspnsvTrust b LB 38.34 -1.7 +.4 +8.7/D ShrtDurBdInstl CS 7.69 ... -.3 +.5/D ShrtDurHiIncIns HY 9.52 -.2 -.4 +2.8/E SmCpGrInv SG 37.71 +1.7 +7.5 +9.7/B StratIncA m MU 10.96 -.2 -1.1 +2.5/D StratIncC m MU 10.95 -.2 -1.3 +1.8/E StratIncInstl MU 10.95 -.1 -1.0 +2.9/C StratIncR6 MU 10.94 -.1 -1.0 +3.0/CNew AlternativesA f SW 52.99 +1.1 -4.6 +3.0/ENew CovenantBalGr MA 100.85 -1.2 -1.0 +5.2/D BalInc CA 21.04 -.5 -1.0 +3.5/D Gr LG 41.58 -2.3 -1.0 +7.9/E Inc CS 22.77 +.3 -1.2 +1.1/BNicholasEqIncI MV 20.50 -.8 -.8 +5.4/E HiIncInstl HY 8.86 -.6 -1.6 +1.8/E III MG 28.05 +.1 +1.4 +8.7/C LtdEditionInstl SG 26.28 +.1 -.2 +8.3/D Nicholas LG 62.10 -1.6 +.5 +3.5/E1919FinclSvcsA m SF 27.42 -.8 +1.0 +16.6/A FinclSvcsC m SF 25.32 -.9 +.8 +15.8/A MrylndTxFrIncA m SI 15.44 +.2 -.5 +1.2/C SclyRspnsvBalA x MA 17.98 -1.0 +.3 +6.0/BNorth CountryEqGr LG 18.09 -3.5 +1.1 +10.5/C IntermBd TW 9.94 +.3 -1.9 +.4/ENortheast InvestorsNorthstInvTrust HY 4.55 -1.3 -2.5 -.1/ENorthernActvMEmergMktEq d EM 22.29 -1.4 +2.6 +9.6 ActvMIntlEq d FB 11.59 -1.3 -1.3 +4.7 ArizonaTxEx SI 10.43 +.3 -1.4 +1.9/A BdIdx CI 10.31 +.6 -1.5 +1.1/D CAIntermTxEx MF 10.47 +.3 -1.0 +1.6/C CATxEx MC 11.40 +.5 -1.1 +2.2/C CorBd CI 10.00 +.1 -1.8 +.9 EmMktsEqIdx d EM 12.93 -2.1 +.5 +8.7 FI CI 9.93 ... -1.9 +1.2 GlbRlEsttIdx d GR 10.29 +2.2 -3.7 +2.9 GlbTactAsstAllc IH 12.91 -1.2 -2.0 +5.6 HYFI d HY 6.72 -1.0 -.9 +4.1 HYMuni HM 8.68 +.3 -1.1 +2.9 IncEq LV 13.79 -4.3 -3.8 +8.4 IntermTxEx MI 10.37 +.3 -1.1 +1.6/C IntlEq d FB 10.08 -1.9 -1.8 +3.8 IntlEqIdx d FB 12.68 -1.7 -1.8 +4.9 LgCpCor LV 18.63 -3.8 -1.8 +9.0 LgCpVal LV 15.67 -3.0 -3.9 +6.0 MidCpIdx MB 18.91 -.4 -2.1 +8.7 MltMgrGlbRlEstt d GR 10.34 +2.9 -3.9 +1.4 ShrtBd CS 18.60 ... -.4 +.8/C ShrtIntermTxEx MS 10.20 ... -.3 +.5/D ShrtIntermUSGvt GS 9.60 +.1 -.8 ... SmCpCor SB 25.21 +.2 -1.4 +7.5 SmCpIdx SB 13.45 +.1 -1.2 +8.2 SmCpVal SV 22.53 +.1 -3.7 +7.3 StkIdx LB 30.92 -3.9 -2.2 +10.3 TxEx ML 10.49 +.4 -1.2 +2.2/C USTrsIdx GI 21.03 +.9 -1.2 +.3/CNuveenAlAmrMuniBdA m ML 11.44 +.6 -1.2 +3.1/A AlAmrMuniBdC2 m ML 11.44 +.5 -1.4 +2.5/B CAMuniBdA m MC 11.05 +.5 -1.3 +3.0/B CAMuniBdI MC 11.06 +.5 -1.1 +3.2/B ClrdMuniBdA m SL 10.62 +.5 -1.0 +2.7/A CnctMuniBdA m SL 10.39 +.2 -1.0 +1.8/B CorBdI x CI 9.51 +.4 -1.6 +.6/E CorPlusBdA x CI 10.76 +.2 -1.7 +1.5/B CorPlusBdI x CI 10.74 +.2 -1.7 +1.7/B DivValA x LV 14.36 -2.1 -2.6 +9.0/B DivValI x LV 14.54 -2.0 -2.5 +9.2/A GeorgiaMuniBdA m SL 10.51 +.4 -1.4 +1.4/C HYMuniBdA m HM 17.10 +.8 -.8 +5.1/A HYMuniBdC2 m HM 17.09 +.7 -1.0 +4.5/A HYMuniBdI HM 17.10 +.7 -.8 +5.3/A HiIncBdA m HY 7.59 -.9 -.8 +4.0/C HiIncBdI HY 7.61 -1.0 -.8 +4.2/C IntermDrMnBdA m MI 9.07 +.2 -1.1 +2.1/B IntermDrMnBdI MI 9.10 +.2 -.9 +2.3/A KansasMnBdA m SL 10.50 +.1 -.9 +1.8/B KentuckyMnBdA m SL 10.65 +.4 -1.0 +1.8/B LgCpValA m LV 25.48 -2.2 -1.8 +7.5/C LgCpValI LV 25.59 -2.2 -1.8 +7.7/C LouisianaMnBdA m SL 10.97 +.3 -1.2 +1.8/B LtdTrmMnBdA m MS 10.83 +.1 -.5 +.9/B LtdTrmMnBdC2 m MS 10.80 ... -.6 +.5/D LtdTrmMnBdI MS 10.79 +.1 -.4 +1.1/A MAMnBdA m MT 9.98 +.4 -1.4 +2.2/A MAMnBdI MT 9.97 +.4 -1.4 +2.4/A MNIntermMnBdA x SM 10.25 +.4 -1.0 +1.9/B MNIntermMnBdI x SM 10.20 +.4 -.9 +2.1/B MNMnBdA x SM 11.54 +.6 -1.2 +2.5/A MNMnBdI x SM 11.52 +.5 -1.3 +2.7/A MichiganMnBdA m SL 11.31 +.3 -1.4 +2.1/A MichiganMnBdI SL 11.30 +.4 -1.3 +2.3/A MidCpGrOppsA m MG 37.76 -.3 +2.7 +6.8/D MidCpGrOppsI MG 45.59 -.3 +2.7 +7.1/D MidCpValI MV 40.12 +.3 -2.1 +8.9/A MissouriMnBdA m SL 11.16 +.5 -.9 +2.7/A MrylndMnBdA m SL 10.56 +.4 -1.0 +2.4/A MrylndMnBdI SL 10.56 +.4 -1.0 +2.6/A NAMnBdA m SL 10.68 +.3 -1.7 +1.7/C NAMnBdI SL 10.72 +.3 -1.6 +1.8/B NWQIntlValI FV 25.89 -1.3 -1.4 +5.3/B NWQSmCpValA m SB 51.82 +1.2 -1.2 +7.7/C NWQSmCpValI SB 53.22 +1.2 -1.2 +8.0/C NYMnBdA m MY 10.80 +.3 -1.3 +2.4/B NYMnBdI MY 10.82 +.5 -1.2 +2.7/A NewJerseyMnBdA m MJ 11.23 +.5 -1.2 +2.8/A NewJerseyMnBdI MJ 11.27 +.5 -1.1 +3.0/A OhioMnBdA m MO 11.25 +.3 -1.2 +2.0/B OhioMnBdI MO 11.21 +.4 -1.1 +2.2/A OrgIntermMnBdI x SI 10.08 +.2 -1.2 +1.5/B PEMnBdA m MP 10.74 +.4 -1.5 +2.1/B PEMnBdI MP 10.72 +.5 -1.4 +2.3/B RlEsttSecA x SR 18.69 +4.2 -7.0 +1.3/C RlEsttSecI x SR 18.99 +4.2 -7.0 +1.6/B ShrtTrmBdA m CS 9.75 +.1 -.2 +.9/C ShrtTrmBdI CS 9.76 +.1 -.2 +1.2/B ShrtTrmMnBdI x MS 9.99 ... +.1 +.7/C SmCpSelA m SB 9.27 +.2 +.8 +8.1/C SmCpValA m SV 24.91 +.5 -3.1 +10.1/A SmCpValI SV 25.77 +.5 -3.0 +10.4/A StrBalAllcA m MA 10.56 -1.0 -1.3 +4.0 StrBalAllcI MA 10.52 -.9 -1.2 +4.3 StrGrAllcA m MA 12.86 -1.5 -1.2 +5.7 StrIncI MU 10.34 ... -1.6 +2.3/D TNMnBdA m SL 11.58 +.4 -1.0 +2.0/A TNMnBdC2 m SL 11.56 +.3 -1.3 +1.4/C VirginiaMnBdA m SL 10.98 +.5 -1.1 +2.4/A VirginiaMnBdI SL 10.95 +.4 -1.0 +2.6/A WscnMnBdA m SL 10.39 +.3 -1.3 +1.6/COak AssociatesLiveOakHlthSci SH 18.50 -4.1 -4.7 +2.6/B PinOakEq LB 66.41 -2.2 +.8 +13.2/A RedOakTechSel ST 25.88 -3.3 +5.4 +20.7/B WhiteOakSelGr LG 87.79 -4.2 +2.4 +14.2/AOak RidgeSmCpGrA m SG 16.21 +2.7 +4.2 +4.3/EOakmarkEqAndIncInv MA 31.67 -2.2 -1.6 +5.8/C GlbInv WS 32.28 -3.6 -2.6 +6.5/C GlbSelInv WS 18.66 -4.6 -3.3 +8.5/B IntlInv FB 27.78 -3.4 -2.8 +6.8/A IntlSmCpInv d FQ 17.14 -2.3 -3.4 +5.9/E Inv LB 83.59 -3.3 -.9 +11.3/A SelInv LB 45.90 -3.9 -3.9 +8.1/DOberweisChinaOpps m CH 16.47 -2.0 +3.3 +11.7/C IntlOpps m FR 25.85 -2.9 +1.4 +13.3/B IntlOppsInstl d FR 12.95 -2.8 +1.4 +13.5/B MicroCp m SG 24.81 +2.3 -1.2 +18.9/AOld WestburyFI CI 10.88 +.4 -1.0 +.2/E GlbSmMdCpStrat SW 16.80 +.1 +.2 +8.2/D LgCpStrats WS 14.40 -1.3 -.4 +6.2/D MnBd MI 11.71 +.1 -1.1 +.6/E StratOpps IH 7.76 -.6 -.8 +4.1/COlsteinAllCpValAdv LB 24.54 -2.5 -.7 +5.2/E AllCpValC m LB 19.76 -2.6 -1.0 +4.1/EOppenheimerActvAllcA m AL 14.52 -2.2 -1.5 +5.9 ActvAllcC m AL 14.19 -2.3 -1.7 +5.1 ActvAllcR b AL 14.43 -2.3 -1.6 +5.6 CnsrvInvA m CA 9.44 -.7 -1.3 +3.1 CnsrvInvC m CA 9.32 -.7 -1.5 +2.3 CptlAprcA m LG 57.94 -3.7 -.8 +6.8/E CptlAprcC m LG 43.72 -3.7 -.9 +6.0/E CptlAprcR b LG 54.63 -3.7 -.8 +6.5/E CptlAprcY LG 62.64 -3.7 -.7 +7.1/E CptlIncA m CA 10.06 -1.0 -1.6 +3.3 CptlIncC m CA 9.73 -1.0 -1.8 +2.5 CptlIncR b CA 9.92 -.9 -1.7 +3.0 DevMktsA m EM 44.84 +.1 +2.9 +9.2/C DevMktsC m EM 41.86 ... +2.7 +8.4/C DevMktsR b EM 43.07 ... +2.8 +8.9/C DevMktsY EM 44.22 +.1 +3.0 +9.5/C DiscvA m SG 80.67 +1.0 +4.0 +10.2/B DiscvC m SG 58.01 +.9 +3.8 +9.4/C DiscvMCGrA m MG 20.40 -.1 +2.3 +9.6/B DiscvMCGrC m MG 16.82 -.1 +2.1 +8.7/C DiscvMCGrR b MG 19.09 -.1 +2.2 +9.3/B DiscvY SG 90.90 +1.0 +4.1 +10.5/B DivOppA m LV 23.42 -1.5 -2.2 +7.6/C EqIncA m LV 31.21 -2.2 -3.2 +4.0/E EqIncC m LV 24.77 -2.2 -3.4 +3.3/E EqIncR b LV 29.83 -2.2 -3.3 +3.8/E EqInvA m WS 18.37 -2.6 -1.5 +7.3 EqInvC m WS 17.88 -2.7 -1.7 +6.4 EqInvR b WS 18.35 -2.6 -1.6 +7.0 FdmtlAltsA m AM 26.80 -1.1 -.2 +.8 FdmtlAltsC m AM 23.73 -1.1 -.3 ... GlbA m WS 95.85 -2.6 -.1 +9.5/A GlbAllcA m IH 19.59 -2.0 -1.8 +4.6 GlbAllcC m IH 18.72 -2.0 -1.9 +3.8 GlbAllcY IH 19.56 -1.9 -1.7 +4.9 GlbC m WS 88.22 -2.6 -.3 +8.6/B GlbOppsA m SW 74.97 +1.8 +9.4 +27.6/A GlbOppsC m SW 66.18 +1.8 +9.2 +26.6/A GlbOppsR b SW 72.10 +1.8 +9.3 +27.3/A GlbOppsY SW 75.88 +1.9 +9.4 +27.9/A GlbR b WS 95.37 -2.6 -.2 +9.2/B GlbStrIncA m MU 3.88 -.1 -.7 +2.4 GlbStrIncC m MU 3.88 -.2 -1.1 +1.5 GlbStrIncR b MU 3.89 -.2 -1.0 +2.0 GlbStrIncY MU 3.88 -.4 -.9 +2.5 GlbY WS 95.98 -2.5 -.1 +9.7/A GoldSpecMnralA m SP 15.12 -.1 -8.4 +8.2/A GoldSpecMnralC m SP 13.84 -.1 -8.5 +7.4/A GoldSpecMnralR b SP 14.42 -.1 -8.4 +7.9/A IntlBdA m IB 6.05 +.5 +2.2 +4.8 IntlBdC m IB 6.02 +.4 +2.2 +4.0 IntlBdR b IB 6.03 +.5 +2.1 +4.5 IntlBdY IB 6.04 +.5 +2.2 +5.1 IntlDiversA m FG 18.45 -.7 +.9 +9.2/A IntlDiversC m FG 17.92 -.7 +.8 +8.4/B IntlDiversR b FG 18.22 -.7 +.9 +8.9/A IntlEqA m FB 21.97 -2.0 -1.7 +7.3/A IntlGrA m FG 43.94 -.7 +.1 +6.7/C IntlGrC m FG 41.65 -.8 -.1 +5.9/D IntlGrR b FG 43.11 -.7 ... +6.5/C IntlGrY FG 43.69 -.7 +.2 +7.0/C IntlSmMidCoA m FR 50.79 -.2 +2.5 +14.9/A IntlSmMidCoC m FR 46.72 -.2 +2.3 +14.1/A IntlSmMidCoR b FR 48.52 -.2 +2.4 +14.6/A IntlSmMidCoY FR 50.37 -.1 +2.5 +15.2/A LtdTrmBdA m CS 4.47 -.2 -.5 +1.1/B LtdTrmBdC m CS 4.46 -.3 -.7 +.3/E LtdTrmBdY CS 4.49 -.2 -.4 +1.4/A LtdTrmGvtA m GS 4.34 +.1 -.3 +.3/B LtdTrmGvtC m GS 4.33 +.1 -.7 -.5/E LtdTrmGvtY GS 4.35 +.2 -.2 +.6/A MainStrtAllCpA m LB 17.76 -1.9 -1.1 +7.2/E MainStrtAllCpC m LB 16.22 -1.9 -1.3 +6.4/E MainStrtAllCpR b LB 17.24 -1.9 -1.1 +6.9/E MidCpValA m MV 55.71 +.1 -2.9 +6.4/D MidCpValC m MV 45.80 +.1 -3.1 +5.6/D MidCpValR b MV 53.31 +.1 -3.0 +6.2/D MidCpValY MV 57.20 +.2 -2.9 +6.7/C MnStrA m LB 49.39 -2.9 -3.2 +8.6/D MnStrC m LB 46.77 -3.0 -3.3 +7.8/D MnStrMidCpA m MB 26.41 -.7 -.6 +5.3/D MnStrMidCpC m MB 21.76 -.7 -.8 +4.5/D MnStrMidCpR b MB 25.03 -.7 -.7 +5.1/D MnStrMidCpY MB 28.54 -.7 -.6 +5.6/D MnStrR b LB 48.49 -2.9 -3.2 +8.4/D MnStrY LB 48.98 -2.9 -3.1 +8.9/C ModInvA m MA 12.17 -1.6 -1.4 +4.8 ModInvC m MA 11.92 -1.7 -1.6 +4.0 ModInvR b MA 12.09 -1.7 -1.5 +4.6 RisingDivsA m LB 18.99 -2.5 -1.6 +6.2/E RisingDivsC m LB 16.05 -2.5 -1.8 +5.4/E RisingDivsR b LB 18.87 -2.5 -1.6 +5.9/E RisingDivsY LB 19.68 -2.5 -1.6 +6.4/E RlEsttA m SR 23.07 +4.0 -6.6 +.3/D RlEsttC m SR 22.42 +3.9 -6.8 -.4/E RlEsttR b SR 22.95 +4.0 -6.7 +.1/D RlEsttY SR 23.33 +4.0 -6.6 +.6/C SrFltngRtA m BL 8.14 -.1 +1.2 +4.5/A SrFltngRtC m BL 8.15 -.1 +1.0 +3.7/C TotalReturnBdA m CI 6.68 +.1 -1.9 +1.2/C TotalReturnBdC m CI 6.69 ... -2.1 +.4/E TotalReturnBdR b CI 6.68 +.1 -2.0 +.9/D TotalReturnBdY CI 6.64 +.1 -1.9 +1.5/B ValA m LV 36.69 -1.7 -1.4 +7.5/C ValC m LV 35.00 -1.8 -1.6 +6.7/D ValY LV 37.50 -1.7 -1.3 +7.8/COppenheimer RochesteAMTFreeMnsA m HM 6.90 +2.1 +2.4 +4.8/A AMTFreeMnsC m HM 6.84 +1.9 +2.1 +4.0/B AMTFreeNYMnsA m MY 10.97 +2.1 +2.4 +3.3/A AMTFreeNYMnsC m MY 10.98 +2.0 +2.2 +2.5/A CAMnA m MC 8.28 +2.0 +2.0 +4.1/A CAMnC m MC 8.24 +1.9 +1.8 +3.3/B HYMnA m HM 7.11 +2.4 +3.1 +6.1/A HYMnC m HM 7.08 +2.3 +2.9 +5.4/A LtdTrmCAMnA m SS 3.08 +1.2 +1.7 +.9/A LtdTrmCAMnC m SS 3.07 +1.4 +1.8 +.2/D LtdTrmNYMnA m SS 2.83 +2.0 +3.3 -.3/E LtdTrmNYMnC m SS 2.81 +1.9 +3.1 -1.1/E MnsA m MY 14.90 +2.5 +3.1 +4.4/A MnsC m MY 14.87 +2.5 +3.0 +3.6/A MnsY MY 14.91 +2.6 +3.1 +4.6/A NewJerseyMnA m MJ 8.75 +2.8 +5.7 +.6/E NewJerseyMnC m MJ 8.76 +2.7 +5.5 -.1/E PennsylvaniaMnA m MP 9.97 +2.9 +3.3 +2.7/A PennsylvaniaMnC m MP 9.94 +2.8 +3.1 +2.0/C ShrtDurHYMuniA m HM 4.17 +1.9 +4.2 -.3/E ShrtDurHYMuniC m HM 4.14 +1.9 +3.8 -1.1/EOppenheimer SteelPatMLPAlphaA m LP 6.84 -7.9 -13.6 -10.2/C MLPAlphaC m LP 6.46 -8.1 -13.8 -10.9/D MLPAlphaPlusA m LP 5.40 -10.8 -18.4 -15.9/E MLPAlphaPlusY LP 5.52 -10.8 -18.4 -15.7/E MLPAlphaY LP 7.03 -7.9 -13.5 -10.0/B MLPIncA m LP 5.55 -8.8 -11.2 -10.0/B MLPIncCs m LP 5.20 -8.8 -11.4 -10.6/C MLPIncY LP 5.71 -8.7 -11.1 -9.7/B MLPSel40A m LP 7.48 -5.2 -9.6 -7.1/A MLPSel40C m LP 7.09 -5.4 -9.8 -7.8/A MLPSel40I LP 7.73 -5.3 -9.6 -6.8/A MLPSel40Y LP 7.70 -5.3 -9.6 -6.8/AOptimumFxdIncC m CI 9.34 +.3 -1.3 +.4/E FxdIncInstl CI 9.34 +.3 -1.1 +1.4/C IntlInstl FB 14.55 -.3 +.1 +8.8/A LgCpGrC m LG 14.62 -2.7 +2.4 +10.9/C LgCpGrInstl LG 18.46 -2.6 +2.7 +12.0/B LgCpValC m LV 15.69 -2.3 -2.8 +5.4/E LgCpValInstl LV 15.93 -2.2 -2.6 +6.5/D SmMidCpGrIns SG 16.63 +.5 +4.5 +7.8/D SmMidCpValIns SV 14.46 +.4 -2.4 +3.9/EOsterweisOsterweis LB 19.15 -2.2 -3.0 +1.6/E StrInc HY 11.27 ... +.3 +4.7/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 -.1 +.7/DPIMCOAlAstA m TV 12.13 ... -.2 +5.1 AlAstAdmin b TV 12.14 ... -.2 +5.3 AlAstAllAthA m TV 8.90 +.7 -.1 +3.6 AlAstAllAthC m TV 8.90 +.6 -.1 +2.9 AlAstAllAthIns TV 8.89 +.7 ... +4.1 AlAstAllAthP TV 8.90 +.7 ... +4.0 AlAstC m TV 12.08 -.1 -.4 +4.3 AlAstInstl TV 12.12 -.1 -.1 +5.6 AlAstP TV 12.14 ... -.2 +5.5 AlAstR b TV 12.06 -.1 -.3 +4.8 CAIntermMnBdIns MF 9.64 +.1 -1.0 +1.7 CAShrtDrMnIncIn SS 9.82 ... ... +.7 CmdPlsStrIs BB 6.45 +1.8 +2.7 +.8 CmdPlsStrP BB 6.42 +1.8 +2.7 +.6 CmdtyRlRtStrA m BB 6.53 -.9 -1.4 -3.9 CmdtyRlRtStrAdm b BB 6.56 -.9 -1.4 -3.7 CmdtyRlRtStrC m BB 6.20 -1.0 -1.6 -4.6 CmdtyRlRtStrIns BB 6.69 -.9 -1.2 -3.5 CmdtyRlRtStrP BB 6.67 -.9 -1.2 -3.5 CrdtAbsRtInstl XS 10.06 -.1 -.1 +3.7 CrdtAbsRtP XS 10.02 -.1 -.2 +3.6 DivandIncA m IH 11.65 -1.6 -1.8 +3.0 DivandIncC m IH 11.61 -1.6 -1.9 +2.2 DiversIncA m MU 10.72 +.2 -1.2 +4.9 DiversIncC m MU 10.72 +.1 -1.4 +4.1 DiversIncInstl MU 10.72 +.2 -1.1 +5.3 DiversIncP MU 10.72 +.2 -1.2 +5.2 EMBdA m EB 10.39 -.1 -1.6 +5.7 EMBdInstl EB 10.39 -.1 -1.5 +6.1 EMBdP EB 10.39 -.1 -1.5 +5.9 EMCcyInstl CR 9.62 +.8 +3.0 +4.8/A EMCorpBdInstl EB 10.54 -.3 -.8 +4.8 EMFullSpcBdIns EB 7.89 +.3 +2.1 +5.0 EmergLclBdInstl XP 7.83 +.6 +5.0 +5.2 EmergLclBdP XP 7.83 +.6 +5.0 +5.1 EqSLSA m LO 11.47 -2.2 -1.4 +2.1 EqSLSC m LO 11.01 -2.3 -1.5 +1.4 EqSLSInstl LO 11.71 -2.3 -1.3 +2.5 EqSLSP LO 11.63 -2.3 -1.3 +2.4 ExtendedDrInstl GL 7.52 +3.1 -5.6 -.7 FBdUSDHdgA m IB 10.77 +.8 +1.2 +2.9 FBdUSDHdgC m IB 10.77 +.8 +1.0 +2.1 FBdUSDHdgI IB 10.77 +.9 +1.3 +3.3 FBdUSDHdgP IB 10.77 +.9 +1.2 +3.2 FrgnBdUnHdgA m IB 10.37 +1.1 +3.4 +3.7/A FrgnBdUnHdgAdm b IB 10.37 +1.1 +3.4 +3.9/A FrgnBdUnHdgIns IB 10.37 +1.1 +3.5 +4.1/A FrgnBdUnHdgP IB 10.37 +1.1 +3.4 +4.0/A GNMAA m GI 10.79 +.6 -1.6 +.6 GNMAInstl GI 10.79 +.6 -1.5 +1.0 GNMAP GI 10.79 +.6 -1.5 +.9 GlbAdvtStrBdIns IB 10.85 +.3 +.6 +3.5 GlbBdUSDHdgA m IB 10.22 +.5 -.2 +2.4 GlbBdUSDHdgIns IB 10.22 +.5 -.1 +2.7 GlbBdUSDHdgP IB 10.22 +.5 -.1 +2.6 GlbBdUnHdgdAdm b IB 9.65 +.4 +.8 +3.5 GlbBdUnHdgdIns IB 9.65 +.4 +.9 +3.7 GlbMltAsstA m IH 12.37 -1.4 -1.6 +3.7 GlbMltAsstC m IH 12.04 -1.4 -1.8 +2.9 GlbMltAsstInstl IH 12.47 -1.5 -1.6 +4.2 HYA m HY 8.72 -.6 -1.5 +4.1/C HYAdmin b HY 8.72 -.6 -1.5 +4.2/C HYC m HY 8.72 -.7 -1.7 +3.3/D HYInstl HY 8.72 -.6 -1.5 +4.5/B HYMnBdA m HM 8.98 +.5 -.3 +5.1 HYMnBdC m HM 8.98 +.5 -.4 +4.3 HYMnBdInstl HM 8.98 +.6 -.2 +5.4 HYMnBdP HM 8.98 +.5 -.2 +5.3 HYP HY 8.72 -.6 -1.5 +4.4/B HYSpectrumInstl HY 9.78 -.7 -.9 +5.5 HYSpectrumP HY 9.78 -.7 -.9 +5.4 IncA m MU 12.19 +.2 -.6 +5.4 IncAdmin b MU 12.19 +.2 -.5 +5.6 IncC m MU 12.19 +.1 -.8 +4.7 IncInstl MU 12.19 +.2 -.5 +5.9 IncP MU 12.19 +.2 -.5 +5.8 IncR b MU 12.19 +.2 -.6 +5.2 InRspMlAstIns XY 8.74 +1.3 -.3 +3.0 InvGdCpBdA m TW 10.26 +.2 -1.9 +3.0 InvGdCpBdAdm b TW 10.26 +.2 -1.8 +3.2 InvGdCpBdC m TW 10.26 +.1 -2.1 +2.3 InvGdCpBdIns TW 10.26 +.2 -1.8 +3.4 InvGdCpBdP TW 10.26 +.2 -1.8 +3.3 LngDrTtlRetIns CL 10.56 +1.1 -3.7 +2.9 LngTrmCrdtInstl CL 11.76 +.4 -3.7 +4.2 LngTrmUSGvtA m GL 6.01 +2.1 -4.1 -.3 LngTrmUSGvtIns GL 6.01 +2.1 -4.0 ... LowDrA m CS 9.80 ... -.3 +.8 LowDrAdmin b CS 9.80 ... -.3 +.9 LowDrC m CS 9.80 ... -.4 +.5 LowDrIIInstl CS 9.67 +.1 -.4 +1.1 LowDrInstl CS 9.80 ... -.2 +1.1 LowDrP CS 9.80 ... -.3 +1.0 LowDrR b