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 Jack Page Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 99 | NO. 94 | $1.00 Wednesday, April 4, 2018 Around Town ..... ............................. B1 Classifieds ........................... B8-10 Comics ..... ........................ News Wire Local Sports ........................ A9-10 Lottery .............................. Sports NASCAR ..... .................................... A11 Obituaries .............................. A5 Viewpoints ......................... A6-7 Weather .................. News WireSEBRING „ Its not enough to talk about preventing child abuse, Circuit Judge Angela Cowden said Tuesday. People have to do something, or they wont make a difference. That set the tone for this years Pinwheels for Prevention ceremony Tuesday morning in front of the Highlands County Courthouse. Amid the song God Bless America,Ž sung by Nelly Ford, and songs about the alphabet, sung by children from the Redlands Christian Migrant Association, Cowden and other speakers encouraged the crowd to get involved, if they arent already, and/or stay involved to bene“t the Pinwheels just part of preventionBy PHIL ATTINGERSTAFF WRITER KATARA SIMMONS/CORRESPONDENTRCMA of Sebring preschoolers hold their pinwheels in the air Tuesday morning after performing a couple songs during the Pinwheels for Prevention event in Sebring.AVON PARK „ At a recent City Council meeting, then City Manger Julian Deleon provided an update on the insurance settlements the city is expecting from damage incurred in September from Hurricane Irma. The city will be getting decentŽ insurance payments for the Church Service Center (Butler Building/ The Station), Council Chambers roof and the wastewater plant, which also sustained a little bit of damage, he said. The Brickell Building is still kind of iffyŽ with the city working back and forthŽ with the insurance company on it, Deleon said. But, the city should be getting a good chunkŽ for the other buildings. On the Brickell Building, I have AP expecting about $1 million from storm claimsBy MARC VALEROSTAFF WRITER AVON PARK „ In a March 28 meeting with Avon Park Special Magistrate Jeffrey Dawson, complaints were heard of the unsafe conditions at Heartland Lanes, 6800 U.S. 27. Besides being an unsafe building, it has been sitting unsecured by fencing or any other barriers since it burned down the night of Sept. 10, 2017, when Hurricane Irma blew through Highlands County. Within the next month and a half, that will all change. Avon Park Public Safety Director Jason Lister informed the Highlands NewsSun that during the meeting, several citizens gave voice to their concerns, saying that kids playing at the Go-Kart track, which is located in the same entertainment complex, were walking into and playing in the structure that was falling down on itself.Ž The coowners of both the bowling alley and the Sebring Go-Karts are Linda, Jonathan and Christopher Davis with Kegel Company Inc. We got a bunch of Bowling alley demolition underwayBy KIM LEATHERMANSTAFF WRITERFloridas Second District Court of Appeal denied Alethias efforts to have her conviction overturned in 2006. That decision also shut the door on an appeal before the Florida Supreme Court. Her legal team “led a motion to correct an illegal sentence in 2009. That, too, was rejected. Alethia petitioned the state in 2011 to appoint legal counsel, so she could apply for post-conviction relief „ an attempt to reduce her prison stay. But the Second District Court of Appeal ruled against her, concluding the matter is neither complex nor is there need for substantial research.Ž She obtained legal assistance from another inmate and applied anyway. It didnt work. The court denied a motion to vacate her life sentence in 2015. Another appeal based on poor legal representation at trial went nowhere. An attorney who volunteers with Organize Florida has since picked up Alethias case after hearing about it from her sister, Diane. The attorney, John JackŽ Jordan, She sees the party is overBy JOSH SALMANSARASOTA HERLAD-TRIBUNE ONE WAR. TWO RACESEditors Note: One War. Two RacesŽ is a four-part series by the Sarasota Herald-Tribune showing how laws dating back to the height of the crack epidemic continue to hurt black defendants, even as the drug epidemic shifts out of minority neighborhoods. Highlands News-Sun will run the series, in shorter segments, over the next several weeks on Wednesdays. MIKE LANG/SARASOTA HERALD-TRIBUNEJohn JackŽ Jordan is an attorney representing Alethia Jones in her eort to have her sentence commuted. Alethia Jones was sentenced to life in prison for her role in a $20 drug deal. She is serving her sentence at the Lowell Correctional Institution near Ocala. RACE | 4 MARC VALERO/STAFFThe City of Avon Park has been in communication with the Brickell Buildings insurance carrier to get an equitable settlement for the damage the structure incurred from Hurricane Irma.CLAIMS | 4 KIM LEATHERMAN/STAFFKegels Heartland Lanes in Sebring burned down during Hurricane Irma on Sept. 10, 2017. The Special Magistrate in Avon Park has ordered the building to be demolished.BOWLING | 5 PINWHEELS | 5 NEW & USED BOATS! PARTS & SERVICE! THE LARGEST SELECTION OF BOATS & ENGINES IN HIGHLANDS COUNTY! 730 U.S. 27, Lake Placid, FL 33852 (863) 465-6669 (863) 232-5661 BoatersWorld.com IN-HOUSE FINANCING AVAILABLE!adno=3566217

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 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 SMARTER 5 THINGS That Will Make You 1. There are 2,700 languages with over 7,000 individual dialects spoken around the world today. 2. The most widely spoken languages are Chinese, Spanish, English, and Hindi, in that order. 3. Every two weeks, another language dies. Or, perhaps, a dialect. There are over 231 completely extinct languages and 2,400 of the worlds languages are considered to be in danger of dying out. 4. The language with the largest alphabet in the world belongs to the Cambodian language Khmer and is 74 characters long. The shortest alphabet is 12 characters long, and belongs to Rotokas. The language with the most words, however, is English, boasting over 250,000 words. 5. The Bible is the most widely translated book available in 2,454 different languages. Pinnochio is a close second. But the worlds most translated author is Agatha Christie. Source: lingualinx.com AVON PARK „ Highlands County Sheriffs deputies have arrested and charged a Sebring man with beating another man while another robbed the man of his wallet, phone and gun. Deputies have arrested Theodore TeddyŽ Gibbs, 24, of Sebring on charges of robbery, burglary of a car and grand theft, in connection with a man being beaten and robbed as he tried to get in his car early Saturday morning. Gibbs was still in jail Monday in lieu of $229,000 bond. No information was available in arrest reports about the identity of an accomplice. Reports state the victim had just returned to his black Suzuki sport utility vehicle early Saturday morning after leaving it locked in the area of Hal McRae Boulevard and Delaney Avenue in Avon Park. He, a male friend and two women were hanging out in the area late at night when they decided to leave the area. The victim, a 22-year-old Sebring man, locked up his car, with his Taurus 9mm handgun secured under the drivers seat. The group was gone 25 minutes, but then came back and dropped off the victim and left, leaving the victim alone. Just as he was preparing to unlock his car, he got hit near his right eye with a closed “st. He fell to the ground and said his attacker hit him repeatedly. The victim later identi“ed his attacker as Gibbs. While this was happening, arrest reports state, another man searched his car. At some point, reports said, one of them asked, Wheres the gun?Ž The victim reportedly told them it was under the drivers seat. After beating him for several minutes, reports said, his assailants ”ed, taking his wallet, iPhone 7 and handgun. Deputies reported they saw bruises and swelling on the victims face, large bruises on his back and scratches on his arms and knees. The victim told deputies he and Gibbs associate with the same crowds and frequent the same areas. In the past, the victim said, hes even provided transportation to Gibbs. On Sunday, deputies found Gibbs in the area of U.S. 27 and Vision Street in the Highway Park neighborhood of Lake Placid. Reports state deputies found marijuana on him at the time, sealed in a zip-top plastic bag, and cigar paper. After being given Miranda warnings, Gibbs reportedly said he had gotten a ride with the victim that night from Sebring to Avon Park. Gibbs told deputies that as he got out of the car, two men attacked the driver. Gibbs said he ”ed to a spot some 30 yards away. After the two men “nished beating the victim, Gibbs statement reads, he went back over to the victim to help him “nd his keys. He then had to ”ee the two attackers, Gibbs told deputies. Sebring Man charged with burglary, theft of gunBy PHIL ATTINGERSTAFF WRITER GIBBSSEBRING „ Kevin Dewberry did not respond to a termination letter from the School Board of Highlands County, which means the School Board will vote April 10 on his termination. In a March 6 letter to Dewberry, who was a teacher at Avon Park Middle School, Superintendent Brenda Longshore stated, Upon receipt of additional charges by the Highlands County Sheriffs Of“ce on Feb. 28, review of the Statement of Probable Cause, I am recommending your termination at the April 10 School Board meeting.Ž The letter stated that in accordance with School Board policy, Dewberry had the right to request a hearing on the merits of the case by requesting a hearing within 15 days. He did not respond within 15 days, Human Resources Manager Jodi Lee said Monday. Dewberry, of Avon Park, was charged in February with four counts of lewd/ lascivious behavior with a victim between the ages of 12 and 16 and was subsequently charged with 55 counts of possession of child pornography. The student victim in the lewd/lascivious behavior case told authorities that she and Dewberry began a relationship in 2017. An arrest warrant was issued Feb. 27 for Dewberry, who turned himself in to the Highlands County Jail on the same day. The Highlands County Sheriffs Of“ce seized Dewberrys cellphone, which had many nude and sexually inappropriate videos of the student, according to an arrest report. Dewberry pleaded not guilty on all charges, according to paperwork “led at his arraignment March 26 at the Highlands County Courthouse. He remains in the Highlands County Jail with bail set at $400,000 on the charges of four counts of lewd/lascivious behavior with a victim between the ages of 12 and 16, and bail set at $550,000 on the charges of 55 counts of possession of child pornography.School Board to consider Dewberrys terminationBy MARC VALEROSTAFF WRITER DEWBERRY NEWS BRIEFS Scribblers & Scribes April meetingSEBRING „ The Florida Writers Association Scribblers & Scribes will meet at 6 p.m. today at Caddy Shack Restaurant on Golfview Road in Sebring. Meetings will no longer be at Beef OBradys. Guest speaker will be Jeff Schlesinger of Barringer Publishing in Naples to discuss editing, costs and other aspects of his company. Public invited. FWA membership not required. For more information, call Barbara Beswick at 863-402-9181. Womens Network monthly meetingSEBRING „ The Highlands Republican Womens Network meets the “rst Wednesday of the month at Chicanes (private room), Inn on the Lakes, 3101 Golfview Road in Sebring. Meeting at noon. The next meeting will be today. Guest speaker will be Jeffrey S. Sanow, retired senior intelligence of“cer. Men are invited. RSVP by calling Penny Rae at 863-633-0375.BRIEFS | 4 So many ways to make every room smile. Find great deals all over the store!adno=50533167 Coupon RequiredAll Repairs 50% OFFNew Customers Only Please25% OFF for Existing Customers!Must present coupon at time of repairNot vaild with other offers. Expires 4/23/18403 E. Interlake Blvd., Lake Placid (Mon.-Fri. 8am-5pm) € 704 Hwy. 27 N, Avon Park, FL (Sat. only) Precision H ear ing Instruments, Inc. 863-465-7622 Hear€Better€Now WINTER RESIDENTS SPECIAL! Serving Highland County over 30 Years. Repair Lab in Highland Countyadno=3562522 The Course is in GREAT Shape, with Overseeded Fairways!APRIL SPECIALS! Tee Time Hotline: 863-453-7555 EXPIRES 4/27/18$2800GOLFper person Incl. tax. EXPIRES 4/27/18$2500GOLF AFTER 12PMper person Incl. tax. EXPIRES 4/27/18$2500WEEKENDSper person Incl. tax. EXPIRES 4/27/18$14009 HOLES ANYTIMEper person Incl. tax. EXPIRES 4/27/18$1800TWILIGHT AFTER 3PMper person Incl. tax. EXPIRES 4/27/18$10000FOURSOME SPECIALIncl. tax. adno=3562809 adno=3559808

PAGE 3

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY 441 US Highway 27 N. | Sebring, FL 33870Sales (863) 386-6312 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY 2014 KIA OPTIMA SXLOADED, 34 MPG HWY! ONLY $16,988* STK# HZ317791B 2014 CADILLAC ATSBOSE, 2.0 TURBO, POLISH ALUMINUM WHEELS! ONLY $19,888* STK# RC6614 2016 TOYOTA RAV4 XLE30K MILES, REAR CAMERA! ONLY $23,988* STK# G110527A 2017 CHEVY EQUINOX LTDRIVER CONVENIENCE PKG., POWER LIFTGATE! ONLY $29,888* STK# RC6644 2010 CADILLAC DTS LUXURYLOCAL TRADE, 30K MILES! ONLY $13,688* STK# RC6636 2015 GMC TERRAIN SLEPOWER PACKAGE! ONLY $17,988* STK# RC6630 2017 HONDA ACCORD SE8,163 MILES, LEATHER! ONLY $21,588* STK# G228256A 2016 CHEVY SILVERADO5.3 V-8, TRAILER TOW, ONLY 5,200 MILES! ONLY $24,988* STK# PC6629 2017 CADILLAC XTSBLIND SIDE ALERT, HEATER SEATS! ONLY $37,488* STK# RC6642 2009 FORD ESCAPE XLTPOWER PACKAGE, CLEAN! ONLY $8,988* STK# B1436534 2015 NISSAN QUEST3RD ROW SEATING, CD, MP3! ONLY $16,988* STK# PC6607A 2017 HYUNDAI SANTA FEAWD, SPORT, ONLY 9,400 MILES! ONLY $20,888* STK# JZ172968A 2008 CHEVY CORVETTE LT3HEADS UP, REMOVABLE ROOF! ONLY $23,988* STK# G182748A 2018 CHEVY SILVERADO LTDOUBLE CAB, POWER PKG., TRAILER TOW! ONLY $31,988* STK# RC6634 2012 CHEVY EQUINOXSTEREO W/CD, CRUZE CONTROL! ONLY $15,788* STK# JJ197750A 2015 CHEVY IMPALA LTCONVENIENCE PKG., REAR CAMERA! ONLY $19,788* STK# G340626X 2016 GMC CANYON CREW CABDRIVER CONVENIENCE PKG.! ONLY $21,988* STK# G253416A 2017 JAGUAR XKE2,000 MILES, LIKE NEW! ONLY $27,988* STK# G104541A 2016 CADILLAC ESCALADELUXURY PKG., NAVI, DVD! ONLY $51,988* STK# HR374512A PRE-OWNED VEHICLES STARTING AT $5,995! OVER 250 PRE-OWNED VEHICLES TO CHOOSE FROM! NO PAYMENTS FOR 90 DAYS! 2012 NISSAN LEAF SLHATCHBACK, NAVI, HEATED SEATS! ONLY $8,788* STK# H4182172A 0%72APRFOR UP TOMOS.!* ON SELECT IN-STOCK NEW VEHICLES!*$10,000SAVE UP TO OFF MSRP O F F EMPLOYEE PRICING PLUS UP TO$6,750 FACTORY REBATES ON NEW 2018 CHEVROLET SILVERADOSSUPPLIER PRICING PLUS UP TO$5,000 FACTORY REBATES ON NEW 2018 GMC SIERRASadno=3565932

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.com specializes in family law, foreclosure defense and other minor disputes. He does not have a background in major criminal cases. The systemic problems are there,Ž said Jordan, who was born blind. But technically, this is a lawful sentence, and ultimately thats how the appellate courts came down.Ž Jordan believes the only option for Alethia is to petition the state for a pardon or a commutation of sentence „ a form of clemency that could reduce her penalty. Alethia has served the minimum amount of time that she would need to apply, which equates to 12 and a half years for a life sentence, according to the Florida Commission on Offender Review. But Jordan does not hold much hope until a new governor takes of“ce in 2019. Since Gov. Rick Scott took of“ce in 2011, he has approved a commutation of sentence for only “ve prisoners, according to state records. The state has commuted sentences for 160 inmates since 1980, including 26 on drug-related charges, like Alethia. Theres nothing left they could do to her that would bene“t society,Ž Jordan said. She sees the party is over. All she wants to do is see family and make up time with her children. Its a waste of a person.ŽDrugs ruined my whole lifeŽAlethias daughter now has two children of her own. They are one of the few things that can bring her to smile. Alethia still longs for a day on the outside. She thinks about the simple things „ family life, a job, a car and a modest place to call home. She talks about a fresh start somewhere away from her demons in Sebring. A lifetime of waiting ahead, Alethia keeps to herself in a dorm with women of similar age. She exercises to keep strength in her left leg, using a wheelchair as needed. She plays cards and crosswords, and scrubs the bathroom over and over. She wants to take classes toward a high school diploma or GED, but she says the of“cials at the facility will not let her because shes never getting out. Alethia points to the turnaround of her own sister, con“dent she can follow. In 2008, Diane moved to Orlando to escape Sebring. She struggled to “nd work after prison and became involved in Organize Florida, a nonpro“t that advocates for low-income communities. Diane credits her recovery to a faithbased rehab program in Fort Lauderdale. She wishes her sister had been offered a similar opportunity. People change,Ž Alethia said. Drugs ruined my whole life. But I want to do right.Ž Alethias case “les are crammed into an old cardboard box with hundreds of pages of trial transcripts, dozens of court orders and motions, mixed together with various other legal documents. A glossy 810 photograph of a pit bull puppy sits atop the stack. Nobody from Alethias family knows the dog or how the picture got there. But a note on the back gives them hope. My name is Second Chance.Ž Read the series online at http://projects. heraldtribune.com/ one-war-two-races/intro/ Next week will begin a series of stories on how drug courts have a legal and ethical obligationŽ to provide equal access to treatment, regardless of race.RACEFROM PAGE 1 2 3 4 4 4 4 4 5 5 1 5 18 23 2 3 7 21 4 3 3 3 10 3 3 2 5 2 16 2 1 1 02 2 90 1 80 GATEHOUSE MEDI A Source: Florida Commission on Offender Review Note: Years in which there were no commuted sentences are not included in this chart. SARASOTA HERLAD-TRIBUNEA mysterious photograph of a dog named Second ChanceŽ was found in an attorneys le for Alethia Jones. had to clarify for the insurance company on a number of issues because they kept reading in the newspaper that the roof was shot and they were assuming all of the damage inside the building was a result of the roof being shot, but it wasnt,Ž he said. There were no apparent leaks prior to the storm. Deleon said he located interior photos of the building from 2014 when the city was getting appraisals on the structure. The photos were provided to the insurance company. Also, more recent documentation was provided to show that though the roof was not brand new, it was also not leaking to the point to cause the amount of water damage to the drywall and ceiling that was evident following the hurricane, he said. I think we can establish that conclusively and we should be able to get a reasonable amount for rebuilding the Brickell Building or whatever, after the council meets on that,Ž Deleon said. It is important, because the city spent a lot of money on emergency repairs. Mayor Garrett Anderson asked Deleon if he had any actual dollar amounts the city will receive. Not including the Brickell Building, the city could be getting almost $1 million in reimbursements among the The Station, the Council Chambers and all the other buildings, he said. So the insurance company is being reasonable about it and if it is reasonable about the Brickell Building, the city will be “ne.CLAIMSFROM PAGE 1 Highlands PEO Group to meetSEBRING „ Active P.E.O. members are invited to attend a salad luncheon and program at noon Thursday at the home of Elaine Becker. For more information, call 863-402-4655. Genealogy SocietySEBRING „ The Highlands County Genealogy Society will meet at 2 p.m. on the “rst Thursday of each month in the chamber of commerce meeting room, U.S. 27 North in the Fountain Shopping Center. Everyone is welcome. For more information, call 863-253-0773. The next meeting will be Thursday. Clinic open houseSEBRING „ 1st Choice Primary Care will hold an open house from 6-8 p.m. Thursday at 3324 Commerce Center Lane in Sebring. The clinic is scheduled to open Wednesday, April 11. For moreinformation, call 863-658-2563. We the People classSEBRING „ The Highlands Tea Party will hold a We the PeopleŽ class at 6 p.m. Thursday at Homers Restaurant, 1000 Sebring Square. For more information, visit thehighlandsteaparty. com. Book release party, signingAVON PARK „ The Heartland Cultural Alliance will host a book release celebration of I Never Paint Alone, Memoirs of Master Artist Peter Powell Roberts, Second Edition,Ž by Jan Merop. The event is from 6:30-8 p.m. Friday at Peter Powell Roberts Museum of Art & Cultural Center, 310 W. Main St. in Avon Park. Music, raf”e and free to everyone. Public invited. For more information, call 863-402-8238.VFW roast pork dinnerAVON PARK „ The VFW Auxiliary will serve a roast pork and mashed potato dinner from 4:30-6:30 p.m. Friday at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke-free dining room. Open to the public. BRIEFSFROM PAGE 2 newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPC Youve Spent a Lifetime Preparing for Retirement. Now What?To develop a retirement income strategy that works for you, contact your Edward Jones “nancial advisor. adno=3557947 The market changes. Are you prepared? Lake Placid Financial Advisor 204 Dal Hall Blvd. 863-465-6444 Sebring Financial Advisor 32313 Broadway Street, Ste 301 Heacock building 863-314-0453 Member SIPC adno=3566226 Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B RI L L L IANCE Y O U DESE R R V E E By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday Either that, or you sure spoil your kids!For adults onlyadno=3562812

PAGE 5

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comNo more garbage in AP recycle binsAVON PARK „ The City of Avon Park has asked residents in the city limits to stop using the blue and yellow recycle bins as refuse cans. The city will no longer be picking up garbage in the recycling bins. Only the gray cans containing garbage will be picked up during the twice-weekly garbage schedule. Now that most of the storm debris has been picked up, we will no longer be picking up garbage in the recycling cans,Ž City Manager June Fisher said. If you have garbage, just put it in the (gray) garbage can.Ž Residents should keep the yellow and blue cans while the city determines whether or not to resume the curbside recycling program. That decision might be presented to the City Council as early as the April 23 meeting. After Hurricane Irma blew through Highlands County on Sept. 10, 2017, the city opted to suspend the weekly recycling program through March 2018 so that residents could use the yellow and blue bins for debris removal. The City Council has not made a decision on how to move forward with recycling,Ž Fisher said. We are, as staff we are doing some research and we are going to bring it back to the council for them to make a decision. No decision has been made on that yet.Ž Fisher said that even if they went with a different company, they should be able to use the same can as it is standardŽ and it would be the most economical. She is not sure what the city will do with the cans if it decides to terminate the program altogether. We would have to re-group at that point,Ž Fisher said. Theres about 4,000 cans out there. It would be a huge ordeal. We would have to back up and decide how the council will handle that if they decide to not do a recycling program.Ž The cans could continue to be used as a garbage can but Fisher says the concern with that is a two-can twice-weekly garbage pick up would be more pricey than a one can, twice-a-week pick up. The previous option would be more expensive although the price difference was not readily available for comparison. Avon Park had a different recycling company than Lake Placid and Sebring. The city picked up the residents cans once a week and took the material to Republic Recycling Center in Lakeland. According to a March 11 Highlands News-Sun article, Republic collects a fee from entities that process their recycling at its facility. After the materials are processed and sold on the market, those cities will receive any overage of the processing fee. However, because of the low prices on recycling, there is not much if anything left after the processing fee.By KIM LEATHERMANSTAFF WRITER Community support sought for Sebring High IB BanquetSEBRING „ A student comedian-run live auction and teenage Ted TalkŽ are two of the great entertainment features of this years Sebring High School International Baccalaureate Fundraising Banquet from 6-9 p.m. Friday, April 6 at the Chateau lan. Tickets to the event, which includes dinner, silent auction, live auction and program, are $100 with all proceeds bene“ting SHS IB operations. Dr. Jeanna Mastrodicasa, associate vice president of Food and Agricultural Sciences at the University of Florida, is this years keynote speaker. Mastrodicasa not only oversees operations of UFs IFAS research and education facilities across 27,000 acres, but is also the co-author of Connecting to the Net. Generation: What Higher Education Professionals Need to Know about Todays Students.Ž In 2008, the School Board agreed to a partnership with the Highlands County community to offer a world-renowned college prep program capable of giving our students a competitive edge in college admissions and enhancing our communitys ability to recruit and retain professionals,Ž said Joanna Cochlin, IB Diploma Programme coordinator. The communitys “nancial contributions provides teacher training, technology and lab supplies as well as books.Ž The Sebring High IB program, now in its eighth year, aims to not only prepare students academically, but to be community leaders and world changers. It strives to develop students who will build a better world through intercultural understanding and respect. Sebring High School serves 269 students and is the only program of its kind in the county. The program is scheduled to grow by another 115 students when accepted eighth-graders begin school next year. Businesses or individuals interested in purchasing tickets or sponsoring the cost of a ticket so that students unable to afford the cost can attend are asked to contact Laura Hare, SHS IB Banquet chair, at 863-414-4444. SPECIAL TO HIGHLANDS NEWS-SUNLeland S. HastingsLeland S. Hastings, 89, of Sebring, passed away Monday, April 2, 2018, at Florida Hospital Heartland. Lee was born Nov. 17, 1928, in Stony Point, New York to the late Leland and Augusta (Peg) Johnson Hastings. He worked for 37 years at Lederle Laboratories in Pearl River, New York as electronics supervisor. He was a proud Korean War veteran and a proud lifetime member of the American Legion Post No. 0130 of Thiells, New York. He was a member of the Haverstraw Elk Lodge #877 for 30 years, member of the Florida Flywheelers Antique Engine Club, and a member of the Sebring Model Railroad Club. He is survived by his loving wife, Jan; his children, Laura of Highland Mills, New York and Thomas (Lidia) Hastings; three grandchildren, Daniel, Jennifer and Kimberly of Denville, New Jersey; brothers, Karl Hastings of WinstonSalem, North Carolina, and Walter Flachs of Cape Coral, Florida; plus nieces and nephews. A memorial service will be held for Lee at Christ Lutheran Church, 1320 County Road 64 (Main Street), Avon Park at 2 p.m. Saturday, April 7, 2018. In lieu of ”owers, donations may be made in Lees memory to the Humane Society of Highlands County in Sebring. OBITUARIES SEBRING „ County commissioners approved a total of $365,516 in improvements for three parks and recreation projects on Tuesday. The biggest portion, $277,950, will go toward the renovation and improvement of parking, pavilions and restrooms at Lake June Park in Lake Placid, which sits adjacent to the only baseball “elds in the south end of the county. The other allocations are $48,066 toward playground equipment at Lake Tulane Park in Avon Park and $39,500 for restrooms at Pine Breeze Park at Spring Lake. Community Programs Director Chris Benson presented the budget amendment for all three projects, which were originally recommended by the Recreation and Parks Advisory Committee (RPAC) and approved by the Board of County Commission in March. Benson told commissioners the three projects would not affect the overall budget or the infrastructure surtax fund, because it would realign funds already in the Recreation Department fund. Commissioner Don Elwell told Benson he would rather have had more background on the three projects, such as the RPAC minutes or how committee members voted on it. The agenda package only contained a single page listing the items by project number and cost, but not telling the scope of the projects. Elwell said his opinion on the level of background for more than $350,000 in spending is that its a little light.Ž Commissioner Ron Handley asked if the “rst phase of Lake June Park would be followed by future funding requests for more improvements. Right now, with $277,950 from the county and $16,500 from the town of Lake Placid, the project will replace the current pavilion and restrooms and realign the parking area. The town has already gotten $8,721 from the Florida Fish and Wildlife Conservation Commission to replace the boat dock at the park „ a separate project. Ray Royce, Lake Placid town councilman, told Handley the town hasnt made plans for a second or third phase. This is the biggest concern (now),Ž Royce said. Its possible, in the future, town leaders may want to look at paved parking. The parking area is currently grass and shell and will remain so after improvements. Its right by the ball “elds (which are) the main recreation facility for the southern half of the county,Ž Royce said.County OKs $365K in recreationBy PHIL ATTINGERSTAFF WRITERLake June Park project moving forward COURTESY GRAPHIC/HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONThe rst phase of renovation at Lake June Park in Lake Placid will include, as shown, grass parking with paved drives, boat trailer parking, new pavilions, new restrooms and retention ponds. Lake Placid ocials had hoped to use the same contract bid as the restrooms at Stuart Park, but that bidder also serves on the countys Recreation and Parks advisory Committee, which recommended $277,700 of county funds for the project. Instead, Lake Placid will need to bid out the restrooms.complaints from people as well as the building of“cial,Ž Lister said. Which prompted us writing it [a notice of violation] for an unsafe structure and unsecured; anyone can just walk right in there. It became a real concern when they opened the Go-Kart place back up its full capacity of people on weekends and nights,Ž Lister said. Youve got people walking around that environment. Two people from the Bluffs that attended said there were small children playing in there. I havent seen that myself.Ž The Davis did not appear at the hearing, despite multiple noti“cations. Lister said they were given a 30-day notice to comply with the notice of violation and multiple certi“ed letters. I posted a notice on the entrance to the property,Ž Lister said. It is now on the ground like someone kicked the stake over. They will get a copy of the order in the mail and theyll have 30 days to appeal it. It has to be appealed in front of county court. The magistrate found that the violations existed and ordered the site to be fenced within “ve days or a daily “ne of $25 would be imposed,Ž he said. It was further ordered that the site be demolished within 45 days. Ž Lister pointed out that the demolition permit had been pulled by Bowman Steel, who is working on the building. He indicated it was not clear whether or not the permit was obtained before the March 28 magistrate hearing. The “ve-day fencing deadline and the 45-day demolition deadline was imposed on March 28. There is no fence around the building as of press time on Tuesday, April 3. Lt. Stacy McIntyre with the State Fire Marshals of“ce con“rmed that its investigation is still ongoing. The “re is undetermined and not suspicious,Ž McIntrye said. However, we are still following up on information coming to us through the community.Ž Jonathan Davis was unable to be reached for comment as of press time.BOWLINGFROM PAGE 1 lives of children. Highlands County has 20,000 children, said Carissa Marine, CEO of the Champion for Children Foundation. She said they have three big needs, the “rst of which is community. A community who believes we are all created equal, no matter what continent you were born on, no matter who your parents are, no matter how much money is or isnt in your bank account, no matter what you look like, no matter where you lay your head at night,Ž Marine said. A community who believes every child, every life has a unique purpose.Ž She also said they need family, whether blood, legal or spiritual „ or all three. Devoted, stand-beside-you, no-matter-what family,Ž Marine said. Family must teach, guide and challenge, Marine said. Fathers must show examples of leadership, stability, dedication and integrity, while mothers must show understanding, emotional strength and encouragement. Grandparents, she said, show the importance of heritage, while siblings should teach peace, playfulness and brotherhood.Ž Most of all, Marine said, children need love „ not based on merit or actions, but unconditional, pure love. She said children need a love that comforts, gives, respects, leads by example, acts and changes lives. Love is not what we feel,Ž Marine said. Love is what we do.Ž Kathie Southern, chair of the 10th Judicial Circuits Child Abuse Prevention Task Force, said well over 90 percent of parents want whats best for their children and approximately the same number want to be a positive in”uence in their childrens lives. She said central Florida, shes found, has a strong parenting basis. Parents who have less stress can be there for their children. Two of the biggest stressors and needs, she said, are housing and food, which many households struggle to provide. She said she and her colleagues always ask how they can help. Susan Ripley, director of Foster Home Licensing for Heartland for Children, said one thing people can do is open their homes as foster homes. The 10th Circuit has 184 homes available in Highlands, Hardee and Polk counties. Of those, there are only eight in Highlands County. The three-county area needs at least 250, Ripley said. To get involved, visit preventchildabuse”.org.PINWHEELSFROM PAGE 1

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 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 mention 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. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. 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 in 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. The cars and travel trailers are northbound again. Easter has past, the Major League baseball season has begun and, in Ohio, Michigan, New York and Massachusetts, the weather is breaking for the better. If nothing else, the snow isnt sticking quite as much. Snowbird season is ending here in Southwest Florida. Its time we wave farewell to annual visitors and wish them safe travels. Also, on a practical note, we ask they leave a little something behind before they pack the van and hit the road. Were not being moochy. Just sensitive to the needs of neighbors and hopeful that those who are leaving our sunny patch of paradise wont simply toss items they dont need in the trash before driving off. Were talking about food. Food that might perish in a week, canned goods too heavy to load and lug a thousand miles north, or boxed goods that take up too much trunk space. Our food pantries are in need. They are always in need, frankly, but this time of year they stock up with food that snowbirds are thoughtful enough to leave for someone else who can use it. The campaign is catchy: Leave It Before You Leave.Ž And the idea is simple: When youre cleaning out your pantry, put the excess food you cant use or dont want to cart home into a box or bags. Bring it to a community food pantry. Call a church. Many will know where to drop it off. (See below for a few suggestions.) This is an important time of year for food pantries. Typically, they stock up reasonably well during the Christmas season and the winter months that follow. Then, the place clears out and shelves begin to go bare. In addition, the school year will end in a couple of months and the kids who rely on school breakfast and lunch programs will “nd themselves in a bit of a hunger hole. Thats where the food pantries and the extraordinary services play a large roll. For those who are leaving, we ask you consider the food drop-off. The list of pantries is long. Here are a few: € Heartland Food Bank can be contacted by calling 863-385-7885; the website is www.heartlandfoodbank.com. It is located at 941 State Road 17 North in Sebring. € Parkway Food Ministry can be contacted by calling 863-382-3552. It is located at 3413 Sebring Parkway in Sebring. € Faiths Pantry is part of Faith Lutheran Church and operates each Thursday of the month. Call 863-385-2782. It is at 2740 Lakeview Drive in Sebring. € Church of the Nazarene in Sebring also operates a food pantry. The churchs phone number is 863-385-0400. It is at 420 S. Pine St. in Sebring. € The Church Services Center operates from 198 W. Walnut St. in Avon Park. For information, call 863-452-6464. € Manna Ministries of Lake Placid is an af“liate of the national Feeding America Food Bank network. To learn more call 863-699-0093. It is located at 416 Kent Ave.A request: Leave food before you goThe old maxim goes, imitation is the sincerest form of ”attery.Ž Floridas wetland creatures must be beaming with blandishment as Washington, DC elites have collectively opted to bedeck the Nations Capital to resemble Floridas historic swampy everglades. Arguably there may be more blood-sucking insects and snakes in DC than slithering through the tall sawgrass marshes and hardwood hammocks found just south of Floridas heartland. Washington DC should instead strive to mimic Floridas transparent approach at legislating and cease its contemptible and furtive attempts to push forth grotesque omnibus spending bills that fail to deliver on any of the major promises made during the 2016 election cycle. In addition to a Constitutional mandate to pass a balanced budget, Florida legislators are also constitutionally bound to limit their legislative bills to a single topic; its called the single subject-rule. This is a mechanism designed to advance integrity and increase accountability. Limiting a bill to a single subject helps prevent super”uous riders and earmarks from being attached to bills that have nothing to do with the legislations stated purpose. 41 out of 50 states have a single subject rule; federal legislation should be no different. Federal legislators will resist enacting rules that force them to exercise responsible self-restraint, but that begs the question, why? The answer is that a single subject rule for federal legislation would make it dif“cult to pass bad legislation, and by bad legislation, 9 times out of 10 that means “scally irresponsible (the other 10 percent being morally reprehensible). That further begs yet another question, why would a member of Congress want to pass bad legislation? Again, the answer is like a bad Chinese dinner, tough to swallow and unsatisfying. Bad legislation, chock full of pork barrel projects, function as a tangible bribe for a members constituent base. In exchange the representative can expect the bribed special interest group to vote for him or her in the next election. The constitutionally mandated separation of powers provides Congress the power of the purse. Instead of lumping major spending budgets together, wouldnt it make more sense to breakdown the budget into sections and vote on each individually? What if the budget was divided into major categories such as defense spending, social welfare, regulatory, etcƒ and then each section was put to a vote to determine whether the federal government would fund those programs? Under that scheme a spending bill would be drafted, say for defense spending, it would go through the various committees and then members of Congress and the Senate would vote. If it passed it would go to the president where it would be signed into law or vetoed. All these bills could be voted on within the same time frame, say at the beginning of the “scal year in October. This would enable the federal government to have a budget for the upcoming year. Adopting this approach would enable all citizens across the U.S. to know exactly how their representatives voted on each segment of the budget, and it would help prevent waste, fraud, and abuse. Special budget items, like a border wall could be funded similarly. It sounds like a sensible idea, right? Thats because that is how the system is set up to operate right now. Partisan elites (on both sides) are side-stepping the process to lord their pathetic political rank over junior members in both chambers. These so-called party leadersŽ use the omnibus budgets as both a carrot and stick, to entice or punish their members to do their bidding. This is yet another danger with having career politicians in DC, maybe a better system would be for representatives to lose rank the longer they remain in of“ce. Whenever you read or hear about a continuing resolutionŽ (CR), or omnibus bill, that means the party leaders have co-oped the prescribed budgeting process and are attempting to force their will on the rest of the legislature and the American people. This is improvident More sunshine, less swampJorge W. Rodrigues-SierraGUEST COLUMN Throughout the month of April, keep an eye out for bright blue and silver pinwheels. Pinwheels turn and spin playfully in the wind, representing the positive childhoods and bright futures all children deserve. April is Child Abuse Prevention Month, and there are numerous events taking place throughout our community bringing awareness and support for strong families and happy childhoods. Community leaders and child advocates met on the Courthouse lawn in downtown Sebring yesterday morning, April 3, for the Child Abuse Prevention Celebration and kickoff event. The brief program included several Highlands County Child Abuse Prevention Taskforce speakers as well as live performances by the Sebring High School JROTC Color Guard, Nelly Ford, and local RCMA children. Immediately following the Courthouse event, the 2018 Child Abuse Prevention Proclamation was read and accepted at the Highlands County Board of County Commission meeting. You can demonstrate your active support of healthy families, happy childhoods, and child abuse prevention efforts in our community by donning the color blue on April 6 for Wear Blue Day.Ž On April 14, the AmVets Post 21 in Sebring is hosting their 4th Annual Champion for Children Foundation Cornhole Tournament. Join us for some healthy competition, raising funds for local at-risk families and children served by the Champion for Children Foundation. Then, a special Hometown Tunes bene“t concert is being held on April 21 at the Circle Theatre featuring local talented bands and musicians such as Nala Price, Kalli Harshman, Christine Flowers, Margaret Macbeth, Blackbird Anthem, and more. Come enjoy a fun night in downtown Sebring with hors doeuvres, donation cash bar, and great hits from the 50s through today. Tickets are $20. Finally, “nish the month out by joining us for Resilience,Ž a onehour documentary “lm and discussion about cutting-edge brain science disrupting the cycles of violence, addiction and disease. Two free showing options at 8:30 a.m. and 6:30 p.m. on April 24 at the Circle Theatre. When you see a business, church or school displaying blue and silver pinwheels this month, please thank them for their active support of happy childhoods and positive futures for our local children. From the Highlands County Child Abuse Prevention Taskforce: When the entire community takes responsibility for creating healthy environments in which to raise our children, we lay the foundation for long-term community prosperity. Come out and celebrate the great work being done in Highlands County to prevent child abuse, and learn how you can become part of the solution.Ž Carissa Marine is the CEO of the Champion for Children Foundation of Highlands County, Inc., a 501(c)3 Nonpro“t Organization. Help promote healthy childhoods and strengthen families within our community with your tax-deductible donation today, and please mention this article. Donations can be sent to 419 E. Center Ave., Sebring, FL 33870. Visit www. ChampionforChildren.org for more information.Pinwheels for happy childhoods Carissa MarineOUR CHILDREN, OUR FUTURE SIERRA | 7

PAGE 7

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. and an anathema to our republic. When each segment of the budget is voted on as its own appropriation bill, there is time for review, debate, and deliberation of each spending category. The public is afforded with time to review and comment on the proposed spending levels. When party leaders use omnibus bills and CRs, they remove both the opportunity for deliberation and meaningful contemplation by legislators and the American public. This practice is abhorrent to our liberty, they are substituting our voice with theirs. Lest we forget the catalyst of the American Revolution was taxation without representation. Moreover, we owe a duty to our children and grandchildren not to saddle them with the burden of debt for our current expenses. When the federal government runs a de“cit, its not foreign investors or other countries who are ultimately responsible for paying back the debt, it is the generation of infants and those not yet born. For now, the party leaders in DC have receded below the murky swamp waters like an alligator with fresh prey. They will gorge themselves on their recent obscene windfall of the public largess but know that in less than six months their insatiable appetite will compel them to strike again. The threat of a government shutdown is vacuous. It is the means of using the calendar and clock to force other legislators and the American Public to submit to yet another heedless budget. We must demand that our representatives stand up to their party leaders and end this long train of “scal abuses that we have suffered for far too long. In 2016 there was a clarion call sent to Washington DC from around the US, the American people clamored for conservativism. It is long overdue that the house members and senators who claim to be conservative republicans start legislating like ones. Jorge W. RodriguezSierra, Esq. is an attorney in Lake Placid. His practice focuses on real estate and civil litigation. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.SIERRAFROM PAGE 6 Several presidents had affairsBrazilian novelist Paul Coelho once said Dont waste your time with explanations: people only hear what they want to hear as is the case with President Trump and that white trash professional porn actress Stormy Daniels, who alleged to have had an affair with Donald Trump 10 years before he was elected president. Is this just another Russian collusion story to discredit President Trump? I dont know and really dont care since neither man nor woman is perfect or complete without the other. Lets go to the old Funk & Wagnalls dictionary again to see what the de“nition of an affair is. Affair: A secret or illicit sexual liaison between two consenting adults.Ž Now, there you have it. They both consented ... no harm, no foul. At any rate, if he did, he would be just one of 20 other presidents who have committed adultery or had an affair before or during occupying the White House, starting with I cannot tell a lie George Washington, followed by Thomas Jefferson, who probably spent as much time in the slave quarters as the slaves did. Grover Cleveland was involved with Maria Halpin, who encountered Cleveland on the street in Buffalo, New York, and later alleges that Cleveland had sex without her consent. Warren Harding had an affair with a friends wife, and also fathered a child with an unmarried 18-year-old. Dont put that paper down yet, theres more. Then the most revered World War II president, Franklin Delano Roosevelt, who both him and his wife Eleanor had a mistress ... OMG. And just a few years later Dwight David Eisenhower was alleged to have had an affair, and lets not forget President Jack Kennedy, who in spite of having a bad back, said, If I dont have sex every day, I get a headache,Ž while managing 12 separate affairs that included White House workers, gangsters wives, staff reporters, movie star Marilyn Monroe and others. That theres gotta be a world record. Then there was Lyndon Johnson, who once egotistically said he had more women by accident than Kennedy ever had on purpose.Ž Whoa there cowboy, thats a mighty tall tale! When that good old Texas boy unfortunately became president, he still cheated on his wife even in the White House, and “nally that pantsuit-wearing Hillary had to deal with that horn dog William Jefferson Clinton who was like the Energizer bunny but paled in comparison to Kennedy, having had only three affairs while he was in the White House. Sure these presidents may have had to suffer the consequences of the old lady, but that was their problem, and even once, you may have had to live forever with the shame and guilt of what you had done, but today its just another CNN news story.Jerry Wright Avon Park Dont use tragedy to further a causeA letter writer on March 18 wrote that we should follow Australias example. He needs to move there instead of using school shootings to get sympathy for the anti-gun movement. Anyone that decides they are going to kill people will “nd a way whether it be a gun, truck, car, bomb, can of gas, and on and on. A sick mind will “nd a way. Changing the Constitution and Bill of Rights in this country is wrong. They have served this country well for over 200 years. If you dont like it, moveŽ and take all of those people that said they would move if Trump won with you. During a speech by Democrat Joe Biden, while referring to the Parkland shooting, told a bunch of school kids, If I was in school with Trump, I would have taken him out behind the gym and beat the hell out of him.Ž So much for stopping school violence. He may as well have told these kids to just beat the hell out of anyone that doesnt agree with them! The Hollywood bunch are no different. They want a total gun ban but they sure dont mind making movies that sensationalize gun violence. Im tired of these gun-hating people who use any excuse they can “nd to try and take the guns of law-abiding citizens. Dont use a tragedy to try and further your cause. The gun is not what caused the problem, it is just one of the many things that could have been used. There are many criminals that wont break into homes or attack people for fear of being shot. Take the guns away from law-abiding citizens and the criminals will just come on in with a baseball bat, knife, piece of pipe or an illegal gun that was smuggled into the country. The illegal drugs havent been stopped, so I dont think guns could either. I have an idea that a lot of formerly law-abiding citizens still have guns in Australia, they just dont talk about it.Charles Anderson Avon ParkOrchid Society says thanksThe Orchid Society of Highlands Countys 12th annual show, Orchid Mania,Ž held on March 24 and 25 was very successful and we would like to thank the more than 700 that attended, enjoyed and supported our society. We would also like to give thanks to our society members who participated and helped to insure that our efforts were successful. Six orchid nurseries with a large variety of orchids available at reasonable prices and beautiful 100-squarefoot displays participated: Pelican Coast Farms, Fort Myers; Elliott Orchids, Okeechobee; Red Hawk Nursery, Alva; Quest Orchids, Miami; Ritter Tropic 1 Orchids, Kissimmee; and Odoms Orchids, Fort Pierce. Also in attendance were Green Barn orchid supplies, Delray Beach and Ridge Orchid Society, Lakeland. This was an American Orchid Society judged show and three plants were given AOS awards of merit by the 10 certi“ed judges who participated. Our society also gave twenty-four trophies to individual plants that were judged best in various classes. We would like to thank the businesses and individuals who supported our society by sponsoring these trophies: Inn on the Lakes & Chicanes Restaurant, Alan Jay Automotive Network, Waypoints Financial Inc., Florida Hospital Heartland, RJB Cardiac & Physical Rehabilitation, The Tax Maestro Inc. and our society members. Orchids are the largest group of ”owering plants in nature and people are increasingly discovering that they are not the delicate plants they were once perceived to be, but are hardy, easy to maintain plants. If you are interested in orchids, you are invited to attend one of our meetings on the fourth Monday of each month. Our meetings are held at the Sebring Civic Center, 355 W. Center Ave. and begin at 7 p.m. For society information, visit our website: orchidsocietyhighlands.org/Orchid Society of Highlands County SebringYOUR VIEW

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.comFLORIDA REPORT Eagle Ridge Mall for sale in upcoming auctionLAKE WALES „ You could be the new owner of The Eagle Ridge Mall if you have $2.7 million lying around. An online auction for the indoor mall in Lake Wales will be April 9-11. The opening bid: $2.7 million. The auction includes 467,000 square feet of the overall 660,000 square feet of space at the mall. The space occupied by Dillards, one of the anchor stores at Eagle Ridge, is not up for auction. In addition to Dillards, Regal Cinemas and JCPenney are located at the mall, which opened in 1996. Thomas Dobrowski, the executive managing director at Newmark Knight Frank is selling the mall for the owner, the Tabani Group of Dallas. Dobrowski, who oversees mall sales nationally for the New York-based company, wasnt as pessimistic about the future of malls as some analysts and banks, which have predicted 20 percent to 25 percent of U.S. malls will close in the next five years. The biggest factor in the loss of business in malls has been online shopping. During that same period, online sales are predicted to grow from 17 percent to more than 35 percent. To stay relevant, Dobrowski said malls must offer an entertainment element, such as a movie theater, or possibly a fitness center. For them to continue to exist and be viable, malls need to offer more than apparel and soft goods,Ž Dobrowski said. He predicted the new owner will continue to operate Eagle Ridge as a mall because it has a theater that draws people. Some mall owners have seen success by leasing space to the medical field, grocery stores or colleges. Other non-retail uses are definitely becoming options for mall owners,Ž Dobrowski said. Eagle Ridge has faced tough times. In 2017, one of its anchors, Sears, closed. Property values have declined. The mall is 71 percent occupied, according to the auctioneer, Ten-X Commercial. According to a report by REIS, a real estate analytics company, the national mall occupancy rate was about 92 percent in 2017. The malls appraised value in 2017 was $2.6 million, down from $4.1 million in 2013. County Commissioner Todd Dantzler said during an agenda study on Friday that the low starting price for the mall in the auction piqued his interest. He said Polk County Tax Collector Joe Tedder could use a portion of the property for offices he needs. Additional space could be used for drivers license testing, Dantzler said. It may be a way to save Eagle Ridge Mall,Ž Dantzler said. Even if you get it for $5 million, its a heck of a real estate deal.Ž Commissioners listened to Dantzlers idea. County Commissioner George Lindsey asked how the county would participate in the upcoming auction if bids must be made public in advance. I dont know if there is a way to move fast enough since the auction is coming up,Ž Lindsey said. Commissioners decided to monitor the auction. If it fails to sell, Dantzler mentioned that county officials could negotiate a price for the mall. After the meeting, County Commissioner Bill Braswell said the price may be good but the location isnt ideal for the county to build offices. Projected growth is north of the mall, he said. If Posner Park goes out of business, now were talking,Ž Braswell said. The last thing we need to do is consider cheap real estate in the wrong place.Ž John Chambliss can be reached at john. chambliss@theledger. com or 863-802-7588.By JOHN CHAMBLISSTHE LEDGER THE LEDGER, FILEAn online auction for Eagle Ridge Mall in Lake Wales will be April 9-11. The opening bid is $2.7 million. FLORIDA NEWS BRIEFS2 killed in Florida mall parking lot; no suspects in custodyLAUDERHILL „ Police say a shooting in a crowded mall parking lot in Florida has left two people dead. The Sun Sentinel reports 32-year-old Lawrence Hall and 33-year-old Omarie Stephens died. Lauderhill police Lt. Michael Santiago says a police of“cer was working security Sunday night at a restaurant when he heard gunshots. The of“cer found Stephens in front of the mall and paramedics found Hall on the east end of the mall. Another victim drove himself to a hospital and is expected to recover. Police say multiple shell casings were found and that more than one type of gun was “red. Investigators are trying to ascertain whether the assailant used more than one type of gun, or if multiple people were shooting outside the mall. No suspects have been taken into custody.Cities sue state officials over gun regulations lawTALLAHASSEE „ Elected of“cials from 10 Florida cities are suing state of“cials over a law that prohibits local governments from enacting their own gun regulations. The lawsuit “led Monday in Leon County Circuit Court against Gov. Rick Scott, Attorney General Pam Bondi and others says the law is invalid and unconstitutional. A state law to pre-empt local gun regulations was passed in 1987, but changes made in 2011 threatened local of“cials with removal from of“ce and “nes of up to $5,000. The participating cities are Weston, Miramar, Pompano Beach, Lauderhill, Miami Gardens, South Miami, Pinecrest, Cutler Bay, Miami Beach and Coral Gables. It comes after a South Florida school shooting in February that killed 17 people. A Scott spokesman says theyre reviewing the lawsuit. A Bondi spokesman says they havent received it yet.Florida makes it easier to track convicted sex offendersTALLAHASSEE „ Florida is upgrading the website that allows people to “nd out the location of sexual offenders and sexual predators. The Florida Department of Law Enforcement on Monday released links to a revamped website that is easier for people to use. It has also made the webpage available on mobile devices. FDLE is authorized to post information collected from local law enforcement agencies, which usually includes name, address and other information. Sexual offenders include people who have been convicted of crimes including sexual misconduct, lewd and lascivious behavior, rape and other crimes. Someone is designated a sexual predator if they have been convicted of a sexually violent crime and have a written court order that declares them a sexual predator. The website allows people to search for offenders by name, by neighborhoods and on college campuses.Confederate names removed from Florida citys street signsHOLLYWOOD „ The names of Confederate generals are being removed from street signs in one Florida city. The Hollywood city commission voted in August to remove the names of Robert E. Lee, Nathan Bedford Forrest and John Bell Hood from residential streets. In a Sun Sentinel report of“cials said about half the signs have been replaced so far. The rest should be replaced by the end of April. The streets were renamed Freedom, Hope and Liberty. Mayor Josh Levy said the new signs display a message that is a lot better than the message the prior names were sending.Ž Laurie Schecter was one of the residents who petitioned for the sign changes in 2017. She said the new names better represent the character of our city and the people who live here.Ž BLOOD TESTS LIVER, CHOLESTEROL, PSA & TSH are ALSO AVAILABLE HOW TO AVOID STROKE...Early detection!CALL NOW!18886677587no prescriptions neededOUR TESTS ARE ACCURATE as we adhere to a stringent protocol AND RELIABLE:Results are read by a Board Certied radiologist.ALL RESULTS & FILMS MAILED TO YOU IN 2 WEEKS. Wed., 2017at Sebring Holiday Inn ExpressNEXT SCREENING DATE AND LOCATIONS:Health conditions like heart disease, stroke, cancer, abdominal aortic aneurysm (AAA) and many others usually show no symptoms until its too late. Thats why its important to detect them early. STROKE/CAROTID ULTRASOUND ..........................................................$40This test visualizes build-up of plaque in the carotid arteries that may lead to stroke. ABDOMINAL AORTIC ANEURYSM (AAA) ....................................................$4095% of ruptured AAAs result in death. The majority of victims have no symptoms.ARTERIAL DISEASE (PAD) TEST ..............................................................$40A ratio of arterial pressures taken in extremities to determine blocked arteries.THYROID ULTRASOUND ............................................$40Scan to rule out cysts, nodules, goiters & tumors.ABDOMINAL ULTRASOUND ........................................$95Helps identify cancers/disease of the liver, pancreas, kidneys, gallbladder and spleen.HEART SCAN ECHOCARDIOGRAM ...................................................$95Screening to view wall motion, valves, enlargements, calci“cations, stenosis, prolapse, blood clots, tumors & ”uid around the heart.COMPLETE EVALUATIONAll Six Ultrasounds ONLY $179Schedule individual tests or get all 6 ultrasounds & SAVE BIG! NEXT SCREENING DATE AND LOCATION:Wednesday, April 11thHoliday Inn Express, Sebring4400 US Hwy. 27 N., Sebring adno=3565643 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount VIAGRA100mg BRAND$1100a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900a pill 24/36CIALISGENERIC 20mg 20 tabs $11000 ATENOLOL .....................50MG ................100 TABS (US) ...... $44.58 MELOXICAM .................15 MG ...............90 TABS (US) ........ $35.45 VALSARTAN ..................160MG ..............90 TABS(US) ........ $56.13 LOVASTATIN .................20MG ................100 TABS (US) ....... $36.60 CARVEDILOL .................6.25MG .............180 TABS (US) ....... $35.59 PIOGLITAZONE ..............15MG ................90 TABS (US) ........ $47.52 EZETIMIBE TAB .............10MG ................90 TABS (US) ...... $109.00 CRESTOR .......................10/20MG G ......90 TABS ............. $65.00 ELIQUIS .........................2.5/5 MG ...........180 TABS ......... $284.00SYMBICORT TURBUHALER ....160/4.5MCG B ....360 DOSE ........ $167.45No Control over availability and prices subject to change adno=3553251adno=3562811 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. April Weekend Golf Price!$24.19Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 4/30/18 The Best Golf Weather is in April!As our winter residents head north, come enjoy one of the most beautiful months of the year at great rates.Join our email club and Like us on Facebook To keep up with the latest news/events!! April 2018 4-Some Special$100.48Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 4/30/18 April 2018 Twilight Golf 2:00pm: $22.33 plus tax 4:00pm: $14.88 plus tax

PAGE 9

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com LOCAL SPORTSWeatherTech earns naming rights to Laguna SecaAgreement reached with Monterey County for iconic trackThe County of Monterey and WeatherTech have come to terms on a multiyear naming rights agreement at the iconic motorsports and entertainment facility located at the County-owned Laguna Seca Recreation Area. Beginning April 2018, the famed 11-turn, 2.238mile road course will be known as WeatherTech Raceway Laguna Seca. The track was built in 1957 by the Sports Car Racing Association of the Monterey Peninsula (SCRAMP) on land leased by Fort Ord in order to “ll the void left by the Pebble Beach Road Races held between 1950 and 1956 before being deemed unsafe. The track, originally known as Laguna Seca Raceway, had held a naming rights agreement with automaker Mazda for the past 17 years that ends on March 31. SCRAMP manages Laguna Seca Recreation Area on behalf of the County. The swiftness of an agreement is testament to the iconic facilitys stature in the world of motorsports. Already as word of the pending agreement surfaced, accolades from within the industry has been favorable. SCRAMP was able to capitalize on not only the facilitys heritage, but on the future plans in place to enhance the facility for generations to come. Laguna Seca has long been an economic engine for the Central Coast and it continues to operate without the bene“t of public funds. In the more than Special to Highlands News-Sun IMSA PHOTOWeatherTech reached an agreement with the County of Monterey for the naming rights to Laguna Seca in California.NAMING | 10 SPORTS CALENDAR TodaySoutheastern baseball at SFSC, 6 p.m. ThursdayAuburndale girls tennis at Sebring, 4 p.m. Lake Wales girls tennis at Avon Park, 4 p.m. Avon Park track at Lake Placid, 5 p.m. Lake Placid baseball at Frostproof, 7 p.m. Avon Park softball at Ft. Meade, 7 p.m. Glades Central flag football at Lake Placid, 7 p.m. Sebring flag football at Avon Park, 7:30 p.m. SFSC softball at State College of Florida (2), 5 p.m. FridayLake Placid girls tennis at Hardee, 4 p.m. Sebring boys tennis at Lake Wales, 4 p.m. Dunbar softball at Lake Placid, 7 p.m. Lake Wales softball at Sebring, 6:30 p.m. Dunbar baseball at Lake Placid, 7 p.m. Sebring baseball at Auburndale, 7 p.m. Avon Park baseball at Tenoroc, 7 p.m. SaturdaySebring boys weightlifting at state (Panama City Beach), 11:30 a.m. Hillsborough baseball at SFSC, 1 p.m. Monday Tenoroc softball at Lake Placid, 7 p.m. Tuesday Sebring girls tennis at Avon Park, 4 p.m. Avon Park boys tennis at Sebring, 4 p.m. Sebring flag football at Lake Placid, 7:30 p.m. Avon Park flag football at Okeechobee, 7:30 p.m. Avon Park baseball at Sebring, 7:30 p.m. Lake Placid baseball at Clewiston, 7 p.m. Lake Placid softball at Sebring, TBA Difficult fishing until the weekend The Florida freshwater “shing forecast for the second half of the “rst week of April gives anglers an ideal “shing weather forecast and the beginning of the last quarter moon phase. All “shing factors considered, other than the fact that post full moon monthly periods are usually the least productive “shing days of the twenty-eight day cycle, every other “shing factor will be perfect for catching “sh. Now, the lunar and solar combined effect will be at the weakest levels of lunar month of twenty-eight days--which is due to the least lunar interference with the suns energy levels, meaning less pressure change and a constant steady solar energy rate. When there is less “shing factor change there is less adjusting “sh which means less energy used and thus less appetite for feeding. So it will take more time generally speaking, to locate concentrations of “shing needing to feed. It should be noted and remembered however that we are in the Bass Capital of The World where huge largemouth bass opportunistically feed even when they are not really very hungry. If it looks like its a natural food source, and is moving slow and emitting a heavy vibration due to a full stomach, shes going to inhale it. Selecting a short, fat, heavy action bait which produces aggressive vibrations at slow retrieve speeds, will be the most productive strategy until the solar-lunar effect levels increase, which is when the last quarter moon phase arrives this weekend. Best Fishing Days: Friday through Sunday during the early morning and evening periods. Major Fishing Period: A weak moonset occurs today at 10:09 a.m. There probably will be a slight bump up in atmospheric pressure at about the same time, give or take an hour, maybe. Therefore a rating of 2-3 will occur from 8-11 a.m. This period will not move later daily and will move backwards more so each day as the moon overhead period becomes closer to the sunrise period„Friday through the weekend 6-9 a.m. with a 5-6 rating. Minor Fishing Period: The moon is underfoot today at 5 p.m. and the sunset at 7:45 p.m. This period really is not a minor period but instead should equal the morning period producing a 2-3 rating from 5-8 p.m. Fact is, whichever “shing period has the greater atmospheric pressure change, will be the major “shing period. Probably will come down to pure luck over the next two to three days. Prime Monthly Periods: April 13-18 new moon, 27-May2 full moon, 12-18 new moon, Dave DouglassHIGHLANDS BASS ANGLER FISHING | 10 The Sebring High School girls tennis team cruised past Hardee by a score of 6-1 on Monday afternoon. The win improved the Blue Streaks to an impressive 8-2 on the season. The girls played well,Ž said Sebring girls tennis coach Janie Hollinger. They play with a lot of effort and are working hard to improve.Ž At No. 1 singles, Sebring senior Sanhitha Raghuveera rolled past Avery Bunch in straight sets by scores of 6-0, 6-0, Madison Koukos won No. 2 singles over Hardees Cassidy Wilson 6-0, 6-2, while Blue Streak sophomore Ryleah Myhre crushed Sydnie Steiner at No. 3 singles, 6-0, 6-1. At No. 4 singles, Sebrings Emily Joseph swept past Jansen Walker 6-0, 6-3, and Blue Streak Mara Pepper fell hard to Hardees Rachel Shaw at No. 5 singles by scores of 2-6, 5-7. Raghuveera and Myhre rolled past Bunch and Walker at No. 1 doubles by a pro set score of 8-2, while Koukos and Joseph won No. 2 doubles over Steiner and Shaw by a score of 8-3.Heartland Conference TournamentSebring, which has been playing at a high level, “nished second in the recently Blue Streaks top WildcatsBy MARK PINSONSTAFF WRITERSebring cruises past Hardee in tennis MARK PINSON/Highlands News-Sun Sebring senior Sanhitha Raghuveera won her No. 1 singles and No. 1 doubles matches to help the Blue Streaks beat Hardee. Sebring sophomore Ryleah Mhyre won her No. 3 singles match to help the Blue Streaks beat Hardee on Monday afternoon. The Blue Streaks improved to 8-2 on the season. TENNIS | 10

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.com 26-31 full moon. Highlands Bass Angler Bass Guide-Trips: A 6-7 hour charter for $250 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter packages available. Call to plan and book your bass “shing experience today.Fishing Product Sale Find: At the beginning of this week I stopped by a local boot, “rearms and “shing products store. The Gun Rack-Pure Grit Boot Company at 5621 US 27 Sebring, (half mile south of Florida Hospital). Theyre currently having a 50 percent off all “shing products sale as they phase out that aspect of their business. For great “shing products prices stop in and cash-in while supplies last. Better hurry. Istokpoga.info News: The lake level is at 39.00 feet above sea level, which is six inches below the max-level in the 18-inch management-threshold range for the beginning of April. The maximum and minimum levels will be dropped as part of the regular seasonal lake-level high-low management schedule from 39.50 and 38.25 feet above sea level to 39.0 and 37.50 by May 1. Currently all four S68 gates are closed. Istokpoga.info website has links to the South Florida Water Mgmt. (SFWMD) real time S68 and S68X spillway gates status webpage, and water level and ”ow status data of all water way structures from Kissimmee to Clewiston are listed. Also provided is a link to the Army Corps of Engineers graphical plot, annual water-management schedule website link. Access this article online using,Florida LakesFishingForecast. com or BassFishingForecast. com Need a lake map? Go to FloridaLakesMaps. com for free lake contour maps for hundreds of your favorite lakes statewide. HighlandsBassAngler. com offers bass “shing guide-trip options, “shing-help tools, 72 lake-contour maps and additional map sources, and “shing philosophy. Personalized custom “shing packages for beginners to professional anglers are available.FISHINGFROM PAGE 9completed Heartland Conference Tournament. Frostproof “nished “rst with 18 points, Sebring had 17, Okeechobee was third with 2 and Avon Park and Hardee had one point. It was great weather for the Heartland Conference Tennis Tournament and “ve schools brought their best,Ž Hollinger said. It was good competition and Frostproof played well.Ž In the No. 1 singles “nals, Sebrings Sanhitha Raghuveera blanked Frostproofs Lauren Pooley by scores of 6-0, 6-0, Bulldog Tiffany Smeal won No. 2 singles over Koukos, 6-0, 6-0, while Frostproofs Beau Briggs won a close match at No. 3 singles over Myhre, 3-6, 7-5 (10-7). At No. 4 singles, Frostproofs Rylieah Beaudua eased past Joseph, 7-5, 6-3, while Mara Pepper won a close match at No. 5 singles over Bulldog Taylor Pate, 7-6(7-2), 2-6, (10-7). At No. 1 doubles, Raghuveera and Myhre won over Smeal and Pooley by scores of 6-3, 3-6, (10-3). At No. 2 doubles, Briggs and Beaudua got past Koukos and Joseph by scores of 2-6, 6-4, (10-5). Sebring won the boys competition in the Heartland Conference Tournament. Blue Streak Dhruv Manik won No. 1 singles “nal over Hardees Rawson Aubry by scores of 6-1, 6-0, Sebrings Pranav Ananthan was victorious at No. 2 singles over Hardees Layne Park, 6-1, 6-0 and Gavin Szoka won No. 3 singles over Wildcat Isaiah Torres, 6-0, 6-1. Sebrings Trace Lackey won No. 4 singles over Avon Parks Jalen Wheelock, 6-0, 6-2 and Blue Streak Rohin Patel won No. 5 singles in straight sets by scores of 6-0, 6-0. Blue Streaks Ananthan and Manik won No. 1 doubles, and Szoka and Lackey won No. 2 doubles to give Sebring a clean sweep in the “nals. The Sebring boys team is back in action on Friday with an away match at Lake Wales. The Blue Streaks girls team hosts district rival Auburndale on Thursday afternoon.TENNISFROM PAGE 9 COURTESY PHOTOThe Sebring boys tennis team nished rst in the recent Heartland Conference Tournament. six decades since the opening of the track, countless prominent drivers on two and four wheels have challenged for trophies and taken on the famed Corkscrew turn, esses that descend “ve-and-one-half stories in a 450-foot span. The notoriety of the Corkscrew was enhanced with famous overtakes such as The PassŽ … Alex Zanardi overtaking Bryan Herta in the 1996 CART “nale … and Valentino Rossi passing Casey Stoner at the 2008 Red Bull U.S. Grand Prix. WeatherTech, based in Bolingbrook, Ill., is a leading, all-American manufacturer of vehicle accessories, such as ”oor and cargo liners, side window de”ectors to provide complete automotive interior carpet protection from mud, dirt, snow and more. WeatherTech has extensive involvement in motorsports. In addition to sponsoring the IMSA WeatherTech SportsCar Championship and its own team, WeatherTech CEO David MacNeil and son Cooper are themselves sports car racers. WeatherTech Raceway Laguna Secas major event season features the Sea Otter Classic, April 19-22; Ferrari Challenge, May 4-6; AMGEN Tour of California Mens Stage 3 Finish, May 15; Spring Classic Showcasing Nitro Revival, May 19-20; MOTUL FIM Superbike World Championship GEICO Motorcycle U.S. Round featuring MotoAmerica Championship of Monterey, June 22-24; Monterey Pre-Reunion, August 18-19; Rolex Monterey Motorsports Reunion, August 2326; Continental Tire Monterey Grand Prix featuring AMERICAS TIRE 250, September 6-9; Porsche Rennsport Reunion VI, Sept. 27-30; and Pirelli World Challenge/SRO Intercontinental GT Challenge, October 26-28.Ellis Named Grand MarshalTom Ellis, who currently stars as the title character, Lucifer Morningstar, in the Warner Bros. Television and Jerry Bruckheimer Television produced series Lucifer on FOX, has been named the Grand Marshal for the BUBBA burger Sports Car Grand Prix at Long Beach on Saturday, April 14, on the streets of Long Beach, California. Ellis will give the command for the IMSA WeatherTech SportsCar Championship drivers of the 22-car “eld to start their engines in front of a crowd that annually “lls the streets of the city for the Grand Prix. Im a huge motorsports fan and being a part of the BUBBA burger Sports Car Grand Prix is an honor,Ž Ellis said. This is my “rst IMSA race and Im thrilled to be a part of it.Ž His show centers on Lucifer, the charming, charismatic and devilishly handsome Lord of Hell who helps the LAPD take down criminals. The series is based on the characters created by Neil Gaiman, Sam Kieth and Mike Dringenberg for Vertigo from DC Entertainment and premiered in January 2016 to favorable reviews. In addition, Elliss role earned him a Teen Choice Award nomination in the category of Choice TV: Breakout Star.Ž Lucifer also received nominations for a Teen Choice Award and Peoples Choice Award for Choice TV: Breakout ShowŽ and Favorite TV Crime Drama.Ž Season 3 is currently airing on FOX, Mondays at 9 p.m. Born in Cardiff, Wales, Ellis also is known in the United States for his role as renegade physician Dr. William Rush in USA Networks Rush. In the United Kingdom he is known for starring on the hit BBC2/BBC1 comedy series, Miranda and the Sky Living series, Gates. Ellis starred opposite Natalie Dormer in the critically acclaimed BBC series, The Fades, which won the BAFTA Award for Best Drama Series in 2012. He also has appeared in Agatha Christies Poirot and in the long running hit British science-“ction television series, Doctor Who. On the feature side, his credits include Buffalo Soldiers, Vera Drake and Miss Conception. He attended the Royal Scottish Academy of Music and Drama and currently resides in London. He is currently “lming Lucifer in Los Angeles. Tickets for the BUBBA burger Sports Car Grand Prix are available by visiting IMSA.com/tickets. The race will be televised live on FOX network at 4 p.m. ET on Saturday, April 14.NAMINGFROM PAGE 9 IMSA PHOTOThe next stop on the WeatherTech Series is the BUBBA buger Sports Car Grand Prix at Long Beach. Golf Hammock € 222 Golf Hammock Dr., Sebring(863) 382-2151 Rates6:00am-1:29pm $22inc tax1:30pm-2:44pm $18inc taxAfter 2:45pm $13inc tax9 Holes $18inc taxAPRIL SPECIAL4-Some of Golf With Cart 1 Pitcher of Draft Beer 4 Hot Dogs $88inc taxSummer Membership -Starting May 1, 2018$50+tax € Call Pro Shop For Details adno=3561169adno=3565644 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Here is Another Memory Lane Photo from Easter 2010 with Queenie Freda, Daughters LaDawn & Kari and Grandkids Kenny, Koy, Kami and KenLee, and of course Granny!

PAGE 11

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas April 15: Food City 500 at Bristol April 21: Toyota Owners 400 at Richmond April 29: Geico 500 at Talladega May 6: AAA 400 at Dover May 12: Go Bowling 400 at Kansas May 19: All Star Race at Charlotte May 27: Coca-Cola 600 at Charlotte June 3: Pocono 400 June 10: FireKeepers Casino 400 at Michigan June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR TEXAS 2018 SCHEDULE AND WINNERS MOTOR MOUTHS PODCASTFresh tires, full tank, plenty of energy stored up after an offweek. Lets Pod! Tune in online at www.news-journalonline.com/ daytonamotormouths 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKEVIN HARVICK No changes here after an off-week KYLE BUSCH Probably “nished second in Easter egg hunt MARTIN TRUEX JR. Will “nish third at Texas CLINT BOWYER Calmed down yet? JOEY LOGANO On a post-Easter chocolate high RYAN BLANEY Will win in April, says Mr. Hunch BRAD KESELOWSKI Winningest Brad in NASCAR history DENNY HAMLIN Like Jagger, waiting on a friendŽ KYLE LARSON Not a bad bet for Texas ALEX BOWMAN How long will he stay in our Top 10?WHATS ON TAPOn the heels of Bowyer, whos next to break a long winless streak? GODSPEAK: Ill put Joey Logano at the top of my list (33 races), followed by the width of a bumper by Jamie McMurray (154). KENS CALL: Jimmie (29 races) and Chase (83) are easy picks, but Ill venture out there and say Aric Almirola (125).Where do you rank the Texas Motor Speedway cowboy hat among NASCAR victory symbolism? GODSPEAK: Lone Star State stuff. Low-grade award on the NASCAR scale. By the way, I never thought Walker (Texas Ranger) looked exactly right in that Stetson. KENS CALL: Easier to show off than a grandfather clock, but it wont tell time. Combine it with Nashvilles guitar, and youre halfway to starting a honkytonk act. WINNER: Kevin Harvick REST OF TOP 5: Martin Truex Jr., Kyle Busch, Chase Elliott, Jimmie Johnson FIRST ONE OUT: Ricky Stenhouse Jr. DARK HORSE: Erik Jones DONT BE SURPRISED IF: The Cup Series produces a classic crazy race.Ž Look for Harvick to emerge from Texas-size mess and net his fourth win of 2018. KYLE BUSCH VS. BRAD KESELOWSKI: Coming off the Easter 500 weekend, there was no feuding, so how about two Cup Series drivers who dont like each other on an ongoing basis. GODWIN KELLYS TAKE: This is a smash of personalities more than anything else. They havent clashed on the track in a while, so we could be in for a doozy considering Buschs mood of late.Who needed that off-week?You dont need much insider knowledge to realize the Chevrolet teams spent that free week kicking over every stone they could “nd in and around the garage, trying to “nd where they left their recipe for speed. They probably brought in a forensics team at the Hendrick shops to look for Chad Knaus decoder ring, which has apparently slipped into a couch cushion.Will they rebound?Sometimes, a seasonopening slump is just that, a slump, and all the smart engineers and assorted specialists work it out. Yes, sometimes. Often, since six races is a pretty good chunk of time, its symptomatic of something the old-timers would say just aint right.Ž They used to “gure it out with elbow grease, but nowadays they hope the engineers stumble upon a magical algorithm. Thats racin.„ Ken Willis, ken.willis @news-jrnl.comCUP SERIES: OReilly Auto Parts 500 SITE: Texas Motor Speedway (1.5-mile quad-oval) TV SCHEDULE: Friday, practice (Fox Sports 1, 1 p.m.), qualifying (Fox Sports 1, 5:30 p.m.). Saturday, practice (Fox Sports 1, 11 a.m. and 1:30 p.m.). Sunday, race (Fox Sports 1, coverage begins at 12:30 p.m.; green ”ag, 2:30 p.m.) XFINITY: My Bariatric Solutions 300 SITE: Texas Motor Speedway SCHEDULE: Friday, practice (Fox Sports 1, 2 p.m. and 4 p.m.). Saturday, qualifying (Fox Sports 1, noon), race (Fox, 3 p.m.) 1. Kyle Busch 257 2. Martin Truex Jr. 249 3. Ryan Blaney 233 4. Joey Logano 232 5. Brad Keselowski 226 6. Denny Hamlin 217 7. Kevin Harvick 212 8. Clint Bowyer 210 9. Kyle Larson 195 10. Kurt Busch 177 11. Aric Almirola 171 12. Erik Jones 152 13. Austin Dillon 148 14. Alex Bowman 145 15. Paul Menard 139THREE THINGS TO WATCHEASTER BREAK THREE THINGS WE LEARNED1. Magic sauceOne-sixth of the 2018 NASCAR Cup Series is in the books, and the biggest surprise by far has been the performance of Stewart-Haas Racing. The four-car team has won four races with two drivers, led by Kevin Harvicks three consecutive victories. Clint Bowyer snapped a 190-race losing streak at Martinsville. The question now is, can SHR maintain this pace? More than likely, yes.2. The next sixThe next Cup Series segment will be interesting. It includes two races at 1.5-mile tracks, a pair of short tracks, the Monster MileŽ at Dover and a stop at Talladega. The Cup Series will reconvene at Texas this week, run back-to-back short-track events at Bristol and Richmond, then make the white-knuckle journey to Talladega. With a few exceptions, those top-10 in points at this point tend to battle for championship honors.3. Title sponsorAs it stands now, stock-cars premier series will be called the (“ll in the blank) NASCAR Cup Series. Monster Energy is in Year 2 of a twoyear deal with an option for 2019-20, which the energy drink company has yet to renew, after reportedly asking for more time to mull things over. It is reported that Monster Energy pays $20 million annually for entitlement rights. Monsters brand appeals to the 20-something demographic.„ Godwin Kelly, godwin. kelly@news-jrnl.comKevin Harvick has helped Stewart-Haas Racing blast out of the 2018 starting gate with three wins in six races. The question is, can SHR maintain this torrid winning pace? [AP/LM OTERO] 1. Bowyers celebrationDays after winning the race at Martinsville Speedway, Clint Bowyer, 38, was still in party mode. Bowyer, who asked for a beer in Victory Lane, sent out hints here and there through social media that the party was still going. Im too old for this (bleep),Ž he tweeted.2. Playing niceThe Martinsville race was a bit boring. Three drivers dominated three different stages, and for a short-track race, it was pretty tame. Of the four caution periods, only one was for any contact on the racetrack. Thats ho-hum compared with the 2017 fall races 11 cautions.3. Losing controlRon Devine lost control of the Cup Series team he created, BK Racing, which “elds a car for Gray Gaulding. The court appointed a trustee to manage BK Racings “nances. I dont know if I will stay involved in it or go in another direction,Ž Devine told ESPN.com.„ Godwin Kelly, godwin. kelly@news-jrnl.com Clint Bowyer, right, celebrates with his crew after winning at Martinsville. Apparently, that celebration lasted for several days. [AP/MATT BELL]

PAGE 12

A12 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.com AutoRanchUSA.comMon. Fri. 9AM-7PMAM-5PM5330 U.S. Hwy. 27 South, Sebring, FL 33870*All payments for 72 months, 4.99% APR, $1,000 cash or trade equity, with approved credit. Payments include tax, tag, title and $699 dealer service fee. Vehicles subject to prior sale. Dealer not responsible for typographical errors. Oers expire 4/30/18 AUTO RANCH USA AUTO RANCH USA MANY MORE TO CHOOSE FROM! HURRY IN FOR BEST SELECTION ON YOUR NEXT VEHICLE! 2014 TOYOTA CAMRY SE RT41338 2015 HYUNDAI ELANTRA SE 2016 BUICK ENCORE RK21262 2016 NISSAN VERSA NOTE S RK21284 2017 KIA SOUL PLUS RK21269 2014 CHEVY TRAVERSE LS J6130502B 2017 CHEVY CRUZE PREMIER RK21244 2014 BUICK ENCORE CONVENIENCE B032422A 2016 HYUNDAI ACCENT SE RK21285 HIGHLANDS COUNTYS LOW PAYMENT HEADQUARTERS!

PAGE 13

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, April 4, 2018 LP dances with the starsLAKE PLACID „ Citizens of Highlands County hit the dance ”oor at the American Legion to raise money for a local non-pro“t, Wredes Wildlife Center on March 31. Wredes provides life-time care for injured wildlife who are unable to be released into the wild. In order to provide the special diets and habitats the animals require, the center relies on private donations. Although Wredes is licensed by the FWC, USDA and USFW, it does not receive state or federal funding. The costs are substantial to provide care for a variety of animals, including eagles, bobcats, foxes and deer. The center provides exceptional care for the animals, and it uses specialized techniques to heal broken wings of large birds of prey. Gina Guirola, an animal lover and dance teacher, realized the need for a local shelter when she found orphaned owls. By law, she was unable to raise the owls herself and searched for a place to keep them. At this point, she recognized that local shelters, such as Wredes, needed more funding to increase their ability to care for injured wildlife in our area. Guirola organized her “rst fundraiser to help Wredes continue their mission of providing care for wildlife. Modeling her competition after Dancing with the Stars, Guirola organized the BY MELISSA MAINCORRESPONDENTVFW roast pork dinnerAVON PARK „ The VFW Auxiliary will serve a roast pork and mashed potato dinner from 4:30-6:30 p.m. on Friday, April 6 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. HCA book release party and signingAVON PARK „ The Heartland Cultural Alliance will host a Book Release Celebration of I Never Paint Alone, Memoirs of Master Artist Peter Powell Roberts, Second EditionŽ by Jan Merop, 6:30-8 p.m. on Friday, April 6, at Peter Powell Roberts Museum of Art & Cultural Center, 310 W. Main Street in Avon Park. Music, raffle and free to everyone. Public invited. For information, call Fred at 863-402-8238. Hope for Justice eventLAKE PLACID „ The Genesis Center will host a human trafficking event at 7 p.m. on Saturday, April 7, 218 E. Belleview Street in Lake Placid. Sponsored by First Presbyterian Church of Lake Placid, Highlands County Sheriffs Office and Hope for Justice. Amys School of Dance will perform and Kids ID kits available. For information, call Katie at 863-287-3661 or visit genesiscenterlp.com. Spring danceSEBRING „ Sebring Village will host their Spring Dance from 7:30-10:30 p.m. Saturday, April 7, 4343 Schumacher Road in Sebring. Tickets are $4 for members, $6 for non-members. BYOB and snacks. Music by Jay Smith. For information or tickets, call Gloria 863-4710760 or Walt 863-273-0875. LP Plein Air eventLAKE PLACID „ The Annual Lake Placid Plein Air Event will be held Saturday, April 7, in downtown Lake Placid. Registration is 8 a.m. at the Lake Placid Art Center, 127 Dal Hall Blvd. Entry fee is $10 for artists and $5 for students. Proceeds go to the Lake Placid Scholarship Fund. All artists welcome. For information, call fran at 863-465-0038. Fly-in/drive-in pancake breakfastSEBRING „ The Experimental Aircraft Association (EAA) will host their monthly pancake breakfast 8-10:30 a.m. on Saturday, April 7, at the EAA Aviation Development Center at the south end of the flight line through gate 24 of the Sebring Regional Airport. For information, call John Rousch at 863-273-0522. Meet and greetSEBRING „ Greater Mt. Zion AME Church invites the public to a Meet and Greet of their new pastor and his family, Rev. Dr. D.A. Bonney, at 4 p.m. on Sunday, April 8, 870 Martin Luther King Blvd. Highlands Little Theatre (HLT) hosted an Open House to celebrate World Theatre Day on March 27. Visitors were treated to behind-thescenes tours and light refreshments from noon to 6 p.m. The International Theatre Institute (ITI) declared March 27 as World Theatre Day in 1961. Every year the ITI marks this global event by inviting a renowned theater artist to write an International MessageŽ which is translated in many languages. To celebrate the 70th anniversary of the ITI, the executive council selected representative from each of the “ve UNESCO regions including Africa, the Americas, Arab Countries, Asia Paci“c and Europe. We are elated to participate in this grand celebration of theatre,Ž said Vanessa Logdon, HLT director. It is a way to connect with our contributions to the art form across the globe, to symbolically join hands with theater-makers around the world.Ž Logsdon greeted visitors to HLT in the lobby of the theater. The “rst stop was in the kitchen area. This originally was George Sebrings boat house. During the 1930s-1970s it was used for USO dances, it was an arcade and even a move theater.Ž She explained that HLT was started in 1974. The actors and staff were like gypsies „ they set up and performed wherever they could until they found a permanent home. When the city wanted to tear down this building, we were able to take it over for a lease of $1 per year. HLT is in its 44th year, doing performances in this location for 30 years.Ž The next stop was the Green Room. Its not actually green. HLT celebrates World Theatre DayBY SHARON WEATHERHEADCORRESPONDENTSEBRING „ The crowd assembled early for the family-friendly band, California Toe Jam, that has a reputation for packing the parkŽ at Music in the Park at Highlands Hammock. Harry Havery, the lead singer, began a solo performance more than 20 minutes prior to the of“cial starting time, and the band began playing promptly at 7 p.m. Soon the audience A toe tappin good timeBY MELISSA MAINCORRESPONDENT COMMUNITY NEWS BRIEFSBRIEFS | 10 SHARON WEATHERHEAD/CORRESPONDENTShow costumes from Joseph and the Amazing Technicolor Dreamcoat. THEATRE | 11 MELISSA MAIN/CORRESPONDENTThe California Toe Jam delighted the audience at Music in the Park. From left; TJ Kinyon on bass guitar, Harry Havery, lead singer; and Rodney Hollinger on the keyboard. Trent Ferguson, TJ Kinyons grandson, played the drums. Harry Havery sang a wide range of genres at the concert, from classic rock to contemporary Christian music. JAM | 7 MELISSA MAIN/CORRESPONDENTParticipants worked up a sweat during the dance marathon to help provide care for injured wildlife at Wredes Wildlife Center.DANCE | 7

PAGE 14

B2 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.com LAKE PLACID „ What a day! Lake Placid Relay for Life was held in early March and included more than 200 residents in a day-long, fun-“lled schedule of activities conducted at Tropical Harbor Estates. The resulting donation made to Relay for Life is $8,100. The day included many fundraising events, including a brown bag auction, spinner game, golf competition, corn hole toss, rubber duck races, dart tournament, beautiful basket auction, mens pool competition, bocci ball championship, shuf”eboard tournament, and a cake walk. Hot dog lunches were served all day. A beautiful luminary display, dedicated to cancer survivors and the memories of loved ones lost to cancer was lit at dusk on Sunday evening, after a spaghetti dinner raising additional funds. Judith Muise was the Relay for Life Team captain, and team members included Mary Pelfrey, Diane Bennett and Mary Lyn Kingsley. The Tropical Harbor family of volunteers included dozens of others, including Bob Adams and Doris Dornbach, who photographed all the events of the day. Tropical Harbor committees also donating funds to the Relay for Life total included the Dance Committee, Helping Hands Committee, Mens Pancake Committee, March Ladies Lunch Out, Home Owners Association, Tropical Harbor Ladies Club, Tropical Harbor Spaghetti Dinner Team, Tropical Harbor Quilt Show and the Tropical Harbor Craft Fair.Tropical Harbor raises $8,100 for RelaySpecial to the Highlands News-Sun COURTESY PHOTOA group of residents from Tropical Harbor represents a small number of those who helped raise more than $8,000 for cancer research through Relay for Life. COURTESY PHOTOResidents and their guests gather at the Tropical Harbor pool to watch little duckies in their race to raise money for cancer research. LORIDA „ The residents of The Shores in Lorida held their annual road clean up. Having adopted Cowhouse Road off Hwy 98, they collected more than 40 bags of debris off the side of the road. These stalwart residents would like to thank Highlands County Department of Roads for their assistance in providing the necessary tools. Following the event, a luncheon was provided and door prizes given to all who participated. We would like to acknowledge the following for their donations: Alia Frisco, Avila Plants, Beef O Bradys, Chicanes Restaurant & Bar, Caddy Shack Bar & Grill, Chilis, Dimitris, Dees Place, Fairmount Cafe, Golds Gym, Gator Shack, Hibachi Buffet, Hayes Automotive, Hair to Please, Kims Hair & Spa, Lake Placid Marine, Nutmeg Cafe, Olive Garden Italian Kitchen, Pit Stop Styling Center, Robins Nursery, Rustys Seafood, TS Shoes, Thai House of Sebring, Tires Plus, Vincent Pizzeria and Cowpokes Watering Hole. Cleaning up the streetsSpecial to Highlands News-Sun COURTESY PHOTOResidents of The Shores in Lorida held their annual road clean up of Cowhouse Road recently. SEBRING „ Cathy Jo Schreima was recognized at the March 20 Heartland Talk of the Town Toastmasters meeting. Schreima recently won an award for best speaker at the Area 53 Toastmasters International Speech contest on March 10 in Winter Haven. She will represent Area 53 at the Divsion E contest on April 21 in Winter Haven. She has also completed two additional educational awards. Other Heartland member contest winners recognized for best speaker achievements the Area 53 speech contest were, Linda Udall who received second place and David James, who received third place in speech, and second place in the Table Topics contest. BestŽ ribbons awarded at the March 20Heartland Talk of the Town meeting were: Best Evaluator, Clydean Gish; Best Table Topics speaker, Whitney Jo Hummel; and Best Speaker Carol Barron. Congratulations to Carol who also earned her Ice Breaker ribbon. Toastmasters is an international organization with clubs in more then 140 countries, ful“lling its mission of helping members become better speakers and leaders. The Sebring club meets every “rst, third and “fth Tuesday from 6:15-7:30 p.m. at Grace Church of Sebring, Community Room 101, 3599 Thunderbird Road. April meeting dates are the 3rd and 17th. Guests are always welcome. For more information, call 863-214-4288 or visit toastmasters.org.Heartland Toastmasters bring home awardsSpecial to Highlands News-Sun COURTESY PHOTOCathy Schreima, David James and Linda Udall, all members of Heartland Talk of the Town Toastmasters Club in Sebring were winners at the Area 53 Speech Contest in Winter Haven. COURTESY PHOTOBestŽ ribbons awarded at the March 20 Heartland Talk of the Town meeting were: Best Evaluator, Clydean Gish, Best Table Topics speaker, Whitney Jo Hummel and Best Speaker Carol Barron. *Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn sta ted APY. P enalty for early withdrawal. **#1 Bank in the U.S. in asset size category as named by ABA Banking Journal 2011, 2012 and Bank Director Magazine 2013, 2014, 2015, 2016, 2017; and #1 Regional Bank as named by S&P Global Market Intelligence 2012, 2015, 2016, 2017.Great Rates Are Back.Dont delay, open your CD today!11-Month CD SPECIAL2.01%APY* 2 Easy Ways to Open by BauerFinancial ’ Rated #1 Bank in the U.S. seven years in a row** Over 250 locations nationwide Pleasing customers since 1903bankozarks.com | Member FDICOpen Onlineozrk.com Open By Phone1-844-901-OZRK (6975) k @ adno=3564813 863-699-5455 863-382-8488 www.MillersCentralAir.com adno=3566220 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=3565645

PAGE 15

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com A long time ago, at the Ice Cap, a clock that counts down to the next great meltingŽ was built to warn the polar bears. For a polar bear, no ice means no food. But, the Ice Clocks purpose has been corrupted. What was meant as a warning has now become something brainwashed bears worship. They think it can stop the next melting. FirstŽ and SecondŽ dont have names because in the Northern Kingdoms, bear cubs dont get named until their second year. First loves hearing stories about the hero bears of old; he wants to be one of those bears but hes anxious and scared of many things. Second is protective and brave, but she is also impulsive. Despite their differences, these cubs have special abilities: First can hear and feel others thoughts and Second senses the molecular structures of different types of ice. One day their mother, Svenna, is approached by two RoguerŽ bears, worshippers of the clock, who come to take her cubs as sacri“ces for the Ice Clock. She offers herself to save them and because she can read and write, they accept her trade. Svenna knows bears worshipping a clock just isnt natural and every day she formulates a plan to escape and get back to her cubs. While she is trapped at the Ice Cap, the cubs “nd out their dad, Svern, was the leader of a rebellion against the Timekeepers. Can they “nd their dad, save their mom, and destroy the Ice Clock? I really enjoyed The Quest of the Cubs. Its very well written, with bits of a made-up language incorporated. Author Kathryn Lasky did this with her other series as well, so its no surprise we see it here. Laskys art of keeping the action going is appreciated, but I found it was hard to track when she switched back and forth between the characters inner dialogues. I found many positive messages in this book like believing in yourself, sticking up for other people, and doing what is right, even if it isnt easy. While there is no profanity nor sexual content, this book has many instances of death and bloodshed. Theres also an abusive parenting scenario (Svenna has to leave the cubs with her distant cousin who doesnt give them food or affection), talk of cub sacri“ces (we never read about a speci“c instance), ghosts of cubs who were sacri“ced (we meet one while Svenna is in a cell), and drinking alcohol (an adult snow leopard drinks schnapps with his cocoa, one of the cubs tastes it and doesnt like it). The publisher, Scholastic Inc., recommends this book for ages 8-12. I sure am staying tuned for book number two in the Bears of the Ice series by Kathryn Lasky, which is due to be published in October. Come visit the Heartland Library Cooperative to see what you will discover.A review of The Quest of the CubsŽ Krystal FarmerLIBRARY LINES See Metal Roong on Your Home: Any Prole, Any Color. Works on any Computer, Tablet or Smartphone. ProofMyRoof.com | 863-655-1288TRY ON YOUR NEW METAL ROOFBEFORE YOU BUY! PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.com (863) 465-2257 € FAX 465-4640 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. Caladium Fieldsadno=3566218 Bok Tower Gardens 1151 Tower Blvd., Lake Wales, Florida 33853 863.676.1408www.boktowergardens.orgFermentation Festival sponsored in part by Basic Fermentation with the Ferment Lady10:00 a.m. … 11:30 p.m. Discovery Center$20Wild Fermentation12:30 p.m. … 1:30 p.m. Discovery Center$10The Art and Science of Home Brewing Kombucha2 p.m. … 4 p.m. Discovery Center$10Crazy for Kimchi Workshop2:30 p.m .… 4:30 p.m. Outdoor Kitchen$20All About Sherry: An Introduction and Tasting5 p.m. … 6 p.m. Outdoor Kitchen$15 Learn more about the culinary wonders of fermented foods! Choose one session or all for an amazing day of culinary discovery.adno=3564941

PAGE 16

B4 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.com SEBRING „ VFW Post 4300 of Sebring has named Carlos D. Rivera, Jr. of the Sebring Fire Department as the Fire“ghter of the Year for 2017. Senior Engineer Rivera began work with the department in June of 2016. Since that day he has taken every opportunity to advance his education and level of training. His hard work paid off quickly and he was promoted to the rank of Senior Engineer in Aug. of 2017. In the same year, Rivera married his wife Nataly and the couple bought their “rst house. When Rivera isnt working or training, he will probably be found on his boat “shing somewhere. Sebring Firefighter of the YearSpecial to Highlands News-Sun COURTESY PHOTOFrom left to right: Judy Love, awards coordinator; Bea Ross, auxiliary president; Dale Barnes, VFW sr. vice commander; Carlos D. Rivera, Jr., Sebring reman of the year; Jim Lashley, VFW commander; Robert Border, re chief. SEBRING „ The VFW Post 4300 has named Donnie Walker as Paramedic of the Year for 2017. VFW Post 4300 presented the award to Walker and his wife, Diana, at a recent ceremony. Sebring Paramedic of the YearSpecial to Highlands News-Sun COURTESY PHOTOFrom left to right: Judy Love, awards coordinator; Diana Walker; Donnie Walker, Paramedic of the Year for 2017; and Dale Barnes, VFW sr. vice commander. adno=3559797 Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! Hurricane Irma Cant Keep Us Down! Tent Sale Temporary Location2905 US Hwy 27 N (south of Wal-mart) EVERYTHING UP TO 60% OFF MSRP!at our CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-78783 Rooms & Hall$99Max. Room Size 250 sq. ft.COUPON REQUIRED 15% OFFUPHOLSTERY CLEANINGCOUPON REQUIRED Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIRED Residential & Commercial CARPET€UPHOLSTER Y LLC TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631

PAGE 17

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com SEBRING „ VFW Post 4300 has named Of“cer Shannon Strenth and Sgt. Mike Warner as of“cers of the Year for 2017. Retired Sergeant Warner and Of“cer Strenth were recognized by their peers for their actions on April 13, 2017 that led to the discovery of a residential “re at 521 Summit Drive. Both Retired Sergeant Warner and Of“cer Strenth sel”essly put their own safety in jeopardy to render aid and assisstance to both residents of the home and their co-workers. Their actions on this call were directly responsible for saving a life and serve as positive examples to thier peers. Retired Sergeant Warner served the Sebring Police Department for 26.5 years and Of“cer Strenth has been with Sebring Police Department for nearly ten years and works full time in the Patrol Division. Sebring Deputy of the YearSpecial to Highands News-Sun COURTESY PHOTOFrom left to right: John Vawter, VFW jr. vice president; Judy Love, awards coordinator; Dale Barnes, VFW sr. vice commander; O cer Shannon Strenth; Sgt. Mike Warner and Karl Hoglund, Sebring police chief. GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631 Time to Spring Ahead and Get Your A/C Ready for Summer with Our Spring Checkup! Over 40 Years Experience!Customer Service our #1 Priority Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation O O O O O O O O O O O O O O O O O O O O O O O C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 adno=3559767

PAGE 18

B6 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.comFor many who have visited Bok Tower, what lies beyond the shiny brass door is a mystery. Few get a look inside the actual tower. It is an invitation only event for selected members. You will now get a special peek inside that fabulous work of art. The morning began with refreshments in the Magnolia Room at Bok Tower Gardens. Marilyn Knowlton welcomed those attending and offered assorted breads and spreads as well as coffee and fresh orange juice, courtesy of Florida Naturals. Our guides Fred and Shelba Powell reverently opened the iron gates and led the group onto the hallowed grounds. The ground breaking was in 1927. The Tower was dedicated two years later in 1929,Ž explained Fred. Mr. Bok was very ill and knew he was not going to live much longer when he last came here on Jan. 6, 1930, with his wife and nurse. He passed away on Jan. 9 and is buried in the grassy area in front of the brass door.Ž The mystical brass door is a reverse cut wood that was covered in brass and hammered out using a chasing technique. The 30 brass panels are from the book of Genesis and start with the creation and end with Adam and Eve being led out of the Garden of Eden. Inside the Founders Room is a wealth of art and history. There was a reception here with President Calvin Coolidge and many world dignitaries to dedicate the tower and sanctuary on Feb. 1, 1929.Ž The windows were intricately carved on an easel and then were carefully installed on both sides of the tower. The Bok Tower is an architectural marvel, a work of art, a musical instrument and an of“ce building,Ž said Fred. The musical instrument is the carillon which is housed in the top of the tower. Its an area open only to the carilloneaur, Geert dHollander and those at the highest membership level by invitation only. DHollander was named Bok Towers fourth full-time carilloneur in 2012. He is an internationally famous musician from Belgium. The carillon has 60 bronze bells ranging from 16 pounds to 11 tons, with a total weight on over 63 tons. The “rst concert was held in the tower back in 1929 by the “rst carilloneur, Anton Brees. DHollander performs live concerts depending on the season. (Please check online to verify dates and times). You can watch him perform on a TV screen in the gardens. The tiles in the ”oor start at the center which represents the tree of creation and the lotus blossom. There are six points depicting the six days of creation. There are branches with Florida creations and water. Some of the Florida symbols include lobsters, ”amingos, “sh, turtles and birds,Ž explained Fred. Samuel Yellin was the creator of all the iron works and the brass door. The iron gates are a master work or art themselves. On the outside of the tower, you will see the huge sundial. That opening was how the bells were delivered into the tower. The Founders Room is a sacred place in the gardens. It was created to house the beautiful carillon, to serve as a centerpiece for the gardens and for the private use and enjoyment of the Bok family. For more information on Bok Tower Gardens, please visit their website at www.boktowergardens.org.Inside the mysterious Bok TowerBy SHARON WEATHERHEADCORRESPONDENT SHARON WEATHERHEAD/CORRESPONDENTStairway inside the Founders Room The detail of the gold door. The famous gold door. Hand carved window. The star on the oor of the Founders Room. Resting place of Edward Bok inside the gate in front of the gold door. Program from the rst recital circa 1929. 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

PAGE 19

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.comwas on their feet dancing to both slow songs and rock and roll classics. Even children began moving their bodies to the beat. Haverys charismatic personality, easy smile and ability to sing songs from wide range of genres„including rock and roll and contemporary Christian music„endeared him to the crowd. Most of the band members have been together for years, except for newcomer Trent Ferguson who played the drums. Rodney Hollinger, keyboardist, and Havery, lead singer, were original band members and TJ Kinyon, bass guitarist, joined a few years later. Harrison Havery, Harrys son, has been working behind the scenes to make the band look and sound good and helps his dad keep his dreams of music alive. The bands easy camaraderie and frequent laughter helped create a fun, friendly atmosphere. Havery encouraged the audience to sing along, and he engaged them in friendly banter, asking questions to the crowd and encouraging them to respond. From classics such as Jailhouse RockŽ and Cant Help Falling in LoveŽ to Leaving on a Jet PlaneŽ and Okie from Muskogee,Ž the band played songs with an upbeat tempo, and more and more of the audience began dancing as the full moon began to shine. The band has also played Christian music together for years at a local church, and it added some songs from New World Son, a contemporary Christian band, towards the end of the evening. Almost 500 people attended the concert, clapping to the beat, dancing to the music and feasting on the barbecue, hot dogs and ice cream. The cool, moonlit night provided the perfect atmosphere for the energetic audience reveling in the timeless tunes played by California Toe Jam. The band had a die-hard following at the concert, and their T-shirts almost sold out. Fans raved about their performance. Harry plays early. He plays through intermission. There are just too many good things to say about him,Ž stated Mary Lou Woodard. Jim Guild agreed and said, Harry is humble and charismatic. People fell in love with him when he toured in New York.Ž However, it wasnt just the lead singer, the entire band played an outstanding setlist that keep the audience jamming to the music until after 9 p.m. JAMFROM PAGE 1 MELISSA MAIN/CORRESPONDENTFrom left; Janet Phipps, Susan Acorsi and Mary Lou Woodard enjoyed dancing to the classic rock tunes sung by California Toe Jam. Jim Guild almost sold out of California Toe Jam tee-shirts at the concert. Guild stated, Harry is humble and charismatic. People fell in love with him when he toured New York last summer.Ž People began dancing during the slow song Cant Help Falling in Love.Ž The dancing continued on and o throughout the concert. Dancing with the Lake Placid Stars event, and she began the evening with an introduction of Thunder, an American bald eagle who resides at Wredes Wildlife Center. Next, attendees feasted on a scrumptious catered meal that featured baked ziti, meatballs, salad, garlic knots and various cakes. The tables were decorated, and red and blue balloons ”oated above the dance ”oor. After the delightful meal, contestants competed in the dance contest with dances ranging from waltzes to salsas to night club two steps. The winners of the dance competition were Melissa McCreary and Guirola with their captivating salsa. The second-place award went to Byron Snyder and Debbie Matthews who dazzled with their west coast swing. Once the awards were given, everyone hit the ”oor for the dance marathon. Mike and Peg Johnston provided the ballroom dance music which ranged from waltzes to disco music. The festive atmosphere included mixers where men and women rotated in different directions while the dance music was playing. When the music stopped, the people on the dance ”oor danced with the person who was in front of them. Olive Jackson stated, Its a good mixer, especially when they dance in a circle.Ž The evening provided a delightful mixture of fun and fundraising, which made the event a winner for all who were involved. DANCEFROM PAGE 1 The dance marathon provided attendees an opportunity to have a wonderful time while raising money for Wredes Wildlife Center. MELISSA MAIN/CORRESPONDENT David Wrede has cared for Thunder, an American bald eagle, for 23 years. Karen and David Wrede provide care for injured wildlife at Wredes Wildlife Center. Their purpose is to raise and release wildlife and care for animals who cannot be released due to medical reasons. The crowd began arriving early to hear California Toe Jam and get a good seat. Harry Havery, lead singer, rewarded fans for their early arrival with a few songs before the band started playing. adno=720013

PAGE 20

B8 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.com LEGAL NOTICES PUBLI C N O TI C E Request for Proposals CareerSource Heartland, 5901 US Hwy 27 S, Suite 1, Sebring, Florida 33870, a 501(c)3 organization, is soliciting pro posals from qualified entities to provide a proposal for Temporary Staffing Serv ices in response to Work Experience Training. Proposers meeting the re quirements identified in the RFP ma y submit a proposal. Deadline for proposals is 3 p.m. on May 4, 2018. Please see the entir e procurement timetable in the RFP on the CareerSource Heartland website at www.careersourceheartland.com Please direct questions/comments regarding the RFP to Kelly Knight at kknight@careersourceheartland.com April 4, 2018 PUBLIC NOTICE Request for Qualifications CareerSource Heartland, 5901 US Hw y 27 S, Suite 1, Sebring, Florida 33870, a 501(c)3 organization, is soliciting pro posals from qualified entities to provide qualifications for Administrative/Fiscal, Programmatic and One-stop Operato r M onitoring for 2018-2019 fiscal year. Deadline for proposals is 3 p.m. on May 18, 2018. Please see the entire procurement timetable in the RFQ. V endors/Contractors meeting the re quirements identified in the RFQ may submit a proposal on the CareerSource Heartland website at www.career sourceheartland.com Please direct questions/comments regarding the RFQ to Kelly Knight at kknight@careersourceheartland.com April 4, 201 8 NOTICE OFAUCTION19 PUBLIC AUCTION : APRIL 20 2018 AT: 9:00 AM LOCATION: AVON TOWI NG 1102 KERSEY ST. AVON PARK, FL 33825 YEAR MAKE VIN # 2004 HONDA 1HGEM22554L00326 8 2008 CHRYSLER 1A8HX58258F15207 April 4, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 17-558 Division Probate IN RE: ESTATE OF MARIANNE V. FORS Deceased. NOTICE TO CREDITORS The administration of the estate of Marianne V. Fors, deceased, whose date of death was October 11, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NO TICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or de mands against decedents estate mus t file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 4, 2018. Personal Representative: /s/ Willie Roy Wilkes 329 S. Commerce Ave. Sebring, Florida 33870 Attorney for Personal Representative: / s/ W. Roy Wilkes A ttorney Florida Bar Number: 608475 329 S. Commerce Ave. Sebring, Florida 33870 Telephone: (863)382-7700 Fax: (863)226-5111 E-Mail: wrw@wilkeslawfirm.com April 4, 11, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-101 Division : COWDEN IN RE: ESTATE OF MARCIA L. FLANDERS, Deceased. NOTICE TO CREDITORS The administration of the estate of NOTICE TO CREDITORS20 MARCIA L FLANDERS d ecease d whose date of death was February 1, 2018, and whose social security number is XXX-XX-2364 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth b elow. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons havin g claims o r demands against decedent's estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH ABOVE, IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of thi s Notice is March 28, 2018. Personal Representative: /s/ Judy Haney 5901 Sun Valley Drive Sebring, Florida 33876 A ttorney for Personal Representative: / s/ Michael M. Disler MICHAEL M. DISLER A ttorney for Personal Representative Florida Bar No. 606782 Email: mikedisler@yahoo.com or tinasharpe_law@yahoo.com 329 South Commerce Avenue Sebring, FL 33870 Phone: 863 385-5 139 Fax: 863 385-2566 March 28; April 4, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 2017-0557 Division Probate IN RE: ESTATE OF DEBRA ANN BARFIELD Deceased. NOTICE TO CREDITORS The administration of the estate of DEBRA ANN BARFIELD, deceased, whose date of death was July 9, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate D ivision, the address of which is 590 South Commerce Avenue, Sebring Florida 33870. The names and ad dresses of the personal representative and the personal representatives attor n ey are set forth below. All creditors of the decedent and other persons having claims or de mands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NO TICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent a nd other persons having claims or de mands against decedents estate mus t file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN TH E TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 4, 2018. Personal Representative: /s/ Charles E. Barfield Jr. 450 Citrus Trail Lake Placid, FL 33852 Attorney for Personal Representative: / s/ W. Roy Wilkes A ttorney Florida Bar Number: 608475 329 S. Commerce Ave. Sebring, Florida 33870 Telephone: (863)382-7700 Fax: (863)226-5111 E-Mail: wrw@wilkeslawfirm.com April 4, 11, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 2017-0560 Division Probate IN RE: ESTATE OF SALLY J. RANKL Deceased. NOTICE TO CREDITORS The administration of the estate of Sally J. Rankl, deceased, whose date of death was June 23, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or de mands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERINOTICE TO CREDITORS20 O D S S ET F O RTH AB O VE, ANY C LAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 4, 2018. Personal Representative: /s/ Theodore W. Rankl 1486 Wilde St. Avon Park, Florida 3382 5 Attorney for Personal Representative: / s/ W. Roy Wilkes A ttorney Florida Bar Number: 608475 329 S. Commerce Ave. Sebring, Florida 33870 Telephone: (863)382-7700 Fax: (863)226-5111 E-Mail: wrw@wilkeslawfirm.com April 4, 11, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. PC 2017-386 IN RE: THE ESTATE OF DIANE L. CARR, Deceased. AMENDED NOTICE TO CREDITORS The administration of the estate of DIANE L. CARR, deceased, whose date of death was June 22, 2017 ,is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION O F THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITH STANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 4, 2018. Personal Representative: /s/ Ralph E. Carr RALPH E. CARR Post Office Box 1031 Sebring, Florida 33871 A ttorney for Personal Representative: / s/ James V. Logozzo Jr. James V. Lobozzo, Jr., Esq. Florida Bar Number: 274178 McCL URE & LOBOZZO 211 S. Ridgewood Drive Sebring, Florida 33870 Telephone: (863) 402-1888 Fax: (863) 402-0751 E-Mail: jvlpleadings@mllaw.net Secondary E-Mail: j lobozzo@mllaw.net April 4, 11, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-144 Division Probate IN RE: ESTATE OF BRIAN EDWARD WESTON Deceased. NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that a Petition for Summary Administration has been filed in the estate of BRIAN EDWARD WESTON, deceased, File Number PC 18-144, by the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870; that the decedent's date of death was March 6, 2018; that the total value of the estate is approximately $94,000.00 (less assets to be determined exempt and/or exempt and protected from claims of creditors) and that the names and addresses of those to whom it ha s been assigned by such order are: Name Address JEFFREY D. WESTON 145 Parker Road Framingham, MA 01702 ALL INTERESTED PERSONS ARE NOTI FIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court W ITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 4, 2018. Attorney for Person Giving Notice JOHN K. MCCLURE Attorney Florida Bar Number: 2869 58 211 S. Ridgewood Drive Sebring, Florida 33870 Telephone: (863) 402-1888 Fax: (863) 402-2346 E-Mail: jkmpleadings@mllaw.net Secondary E-Mail: j ohnmc@mllaw.net and cgunter@mllaw.net Person Giving Notice: JEFFREY D. WESTON 145 Parker Road Framingham, Massachusetts 01702 March 4, 11, 2018 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2016-CA-000200 DIVISION: 10 Nationstar Mortgage LLC Plaintiff, vs. Bruce Wayne Stayer a/k/a Bruce W Stayer; Jamie Layne Stayer a/k/a Jamie Linderoth Stayer NOTICE OFSALE30 a /k/ a J am i e S tayer; O a k I s l an d Subdivision Owners Association, Inc.; Regions Bank, Successor by Merger with AmSouth Bank; Unknown Parties in Possession #1, If living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Othe r Claimants; Unknown Parties in Possession #2, If living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, o r Other Claimants Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuan t to order rescheduling foreclosure sal e or Final Judgment, entered in Civil Case No. 2016-CA-000200 of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida, wherein Nationstar Mortgage LLC, Plaintiff and Bruce Wayne Stayer a/k/a Bruce W. Stayer are defendant(s), I, Clerk of Court, Robert W Germaine, will sell to the highest and best bidder for cash AT THE JURY A SSEMBLY ROOM IN THE BASEMENT OF THE HIGHLANDS COU NTY COURT HOUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on April 25, 2018, the following described property as set forth in said Final Judgment, to-wit: LOT 41, OF OAK ISLAND ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 12, PAGE 45. OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than t he property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability 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. P lease contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863) 5344690, within tw o (2) working days o f receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 16-297833 FC01 CXE April 4, 11, 2018 P u bli c S a l e f or T ow an d S torage 2004 Chevy Cavalier Vin 1G1JF52F347137117 2005 Honda Accord Vin 1HGCM56485L002174 Rodneys Repair and Towing Inc. at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. April 17 2018 10:00am April 4, 2018 PUBLIC SALE FOR TOW AND STORAGE ON APRIL 25, 2018 @ 9:00 AM @ DUCKS BODY SHOP 1153 HAWTHORNE DR., SEBRING FL 33870 2000 CHRYS V IN #2C3HC56G0YH412927 April 4, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 2017-CA-000448 W AUCHULA STATE BANK, Plaintiff, vs. TCS SERVICES, INC., ET AL Defendants. NOTICE OF SALE PURSUANT TO FLORIDA STATUTES CHAPTER 45 NOTICE IS GIVEN that pursuant to a SUMMARY FINAL JUDGMENT OF FORECLOSURE, TAXATION OF ATTORNEYS FEES AND COSTS AND SUMMARY FINAL JUDGMENT QUIETING TITLE dated February 26, 2018 ,in the above styled cause, I will sell to the highest and best bidder for cash at the JURY ASSEMBLY ROOM, BASEMENT, at t he Highlands County Courthouse, located at 430 South Commerce Avenue, Sebring, Florida 33870, at 11:00 A.M. on April 17, 2018, the following described property as set forth in said SUMMARY FINAL JUDGMENT OF FORECLOSURE, TAXATION OF ATTORNEYS FEES AND COSTS AND SUMMARY FINAL JUDGMENT QUIETING TITLE, to wit: PARCEL 1: Lot 13, HIGHLAND HOMES SUBDIVISION, according to the map or plat thereof as recorded in Plat Book 1, Page 96, Public Records of Highlands County, Florida. Parcel ID: S-33-34-29-0700000-0130 Commonly known as: 4702 Second Street, Sebring, FL 33870 AND PARCEL 2: Part of Lot 19, Block 179, Woodlawn Terrace, according to the plat thereof recorded In Plat Book 1, Page 96, of the Public Records of Highlands County, Florida. More particularly described as follows: Beginning at t he Intersection of the lot line common to Lots 19 and 20 of Block 179, of said Woodlawn Terrace w ith the right-of-way of Fernvale A venue; run thence Southwesterly along said common dividing line a distance of 104.3 feet, more or less, to the rear lot line of said Lot 19, Block 179, run thence Southe asterly aong the rear lot line of said Lot 19 a distance of 5 feet; run thence Northeasterly and parallel to the aforesaid lot line common to Lots 19 and 20 a distance of 104.3 feet, more or less, to the right-of-way of Fernvale Avenue, run thence Northwesterly along said right-of-way of Fernvale AvNOTICE OFSALE30 enue a distance of 5 feet to the Point of Beginning. AND Lot 20 and Part of Lot 21, Block 179, Woodlawn Terrace, according to the plat thereo f recorded In Plat Book 1, Page 96, of the Public Records of Highlands County, Florida. Part of Lot 21 being more particulary described as follows: Beginning at the intersection of the lot line common to Lots 20 and 21, Block 179, Woodlawn Terrace with the Southwardly right-of-way line of Fernvale Avenue; run thence Southwesterly alogn said common dividing line to rear lot line of said Lot 21 of Bloc k 179, run thence Northwesterly along the rear lot line of said Lot 21 a distance of 15 feet; run t hence Northeasterly and parallel to the aforesaid lot line common to Lots 20 and 21, Block 179, to the Southwardly right-of-way line o f Fernvale Avenue; run thence Southeasterly along said right-ofway line a distance of 15 feet to the Point of Beginning. Parcel Id: S-20-34-29-1501790-0190 Commonly known as: 124 3 Fernvale Avenue, Sebring, FL 33870 Dated this 28th day of February, 2018. ROBERT W. GERMAINE, Clerk of Court By: /s/ Cyndi S. Dassinger As Deputy Clerk IN ACCORDANCE WITH THE AMERICANS WITH DISABILITIES ACT, if you are a person with a disability who needs any accommodation in order to p articipate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please con tact the Office of the Court A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 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 WITHIN SIXTY (60) DAYS AFTER THE SALE. Copies furnished to all parties. March 28; April 4, 2018 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000006 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JAMES E FOLKNER II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as sessed are as follows: Certificate No.: 9886 Year of Issuance: 06 01 2015 Tax ID: C-14-37-29-190-0290-0160 LOT 16, BLOCK 29, PLACID LAKES, SECTION 19, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 14, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ALISHA HANNAN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000006 NOTICE OF APPLICATION FOR TAX DEED 18000007 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JAMES E FOLKNER II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as sessed are as follows: Certificate No.: 9887 Year of Issuance: 06 01 2015 Tax ID: C-14-37-29-190-0290-0180 LOT 18, BLOCK 29, PLACID LAKES, SECTION 19, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 14, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: STEPHEN HANNAN; SANDRA HANNAN; AL ISHA HANNAN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000007 NOTICE OF APPLICATION FOR TAX DEED 18000008 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6404 Year of Issuance: 06 01 2014 Tax ID: C-22-34-28-010-0240-0490 LOT 49, BLOCK 24, SEBRING COUNTRY ES TATES, SECTION ONE, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 49, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. TAX DEEDS32 N ame i n w hi c h assesse d : MARIE GRETTA BERNARD; A ll of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 201 8 P.O. NO.: 1800000 8 NOTICE OF APPLICATION FOR TAX DEED 18000009 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6416 Year of Issuance: 06 01 2014 Tax ID: C-22-34-28-020-043A-0050 LOT 5, BLOCK 43A, SEBRING COUNTRY ES TATES, SECTION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 7, PAGE 34, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MAXIMO MILETTI; A ll of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000009 CLASSIFIED ADSSELL NOTICE OF APPLICATION FOR TAX DEED 18000010 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6438 Year of Issuance: 06 01 2014 Tax ID: C-22-34-28-030-0520-0270 LOT 27, BLOCK 52, SEBRING COUNTRY ES TATES, SECTION 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 9, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A NDRES RIOS RAMOS; A ll of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000010 NOTICE OF APPLICATION FOR TAX DEED 18000011 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6579 Year of Issuance: 06 01 2014 Tax ID: C-35-34-28-010-0020-0140 LOT 14, BLOCK 2, SEBRING HILLS SOUTH, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 93, O F THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIA PUCHOLS CUEVAS; LUIS REYES DIAZ; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000011 NOTICE OF APPLICATION FOR TAX DEED 18000012 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6703 Year of Issuance: 06 01 2014 Tax ID: C-35-34-28-021-0090-0070 LOT 7, BLOCK 9, SEBRING HILLS SOUTH, UNIT 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 10, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SR ROBERTO MANZANO GUEVARA; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000012

PAGE 21

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000013 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6424 Year of Issuance: 06 01 2014 Tax ID: C-22-34-28-020-0490-0180 LOT 18, BLOCK 49, SEBRING COUNTRY ES TATES, SECTION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 34, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: NYDIA M RESTO SOTO; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 201 8 P.O. NO.: 18000013 NOTICE OF APPLICATION FOR TAX DEED 18000014 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SHEEHAN & CELAYA PA the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 11893 Y ear of Issuance: 06 01 2013 Tax ID: C-20-36-30-150-0150-0030 LOT 3, BLOCK 15, HIGHLANDS PARK ES TATES, SECTION R, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 17, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DAVID F ABRAMTSOV; CHRISTINA T A BRAMTSOV; A ll of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 201 8 P.O. NO.: 18000014 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 HOMES FOR SALE1020 2 story Cape Cod on Lake Josephine 1/2 ac, 1502 Lake Josephine Dr. Sebring. $279k FSBO. 863-446-0395 Findthe newYou intheClassifieds! 3/2 Waterfront HomeOpen flr plan; spacious kit., walk in shower; New A/C: sprinkler w/well, dbl lot w/2 storage units. Access to both Lake Jacksons! $210,000.FSBO! 863-835-1104 Sebring Pool Home4/3 on dbl lot, screened pool, shed & 3+ car garage! $245,900. For viewing: 239-247-9821Kevin A Krutz: Tropical Homes of Southwest Florida LLC HOMES FOR SALE SEBRING1026 3 / 2 / 2 brick home, corner lot Sebring Country Estates, totally furn, new metal roof, $164,000. 863-202-5863 for appt. HOMES FOR SALE LAKE PLACID1027 Open House Sat April 7, 104 Immaculate lakefront home 5BR/3BT on Lake Francis, 80 Twin Lakes Rd., Lake Placid 33852, 954-347-1748. 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 B eaut if u l 2/2 ~ 3607 D e l aware Ave., Sebring. Own lot; carport, furn. & newly remodeled. $67k obo 863-835-1483. 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 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 S e b r i ng~ L rg 1bd rm on L a k e; walk in closet, porch overlook ing lake, fully furn., incl. elect., WiFi, TV, water. Ref. req. $1,100/mo. 786-385-3525 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 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 ARCADIA 55 acre parce l 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 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 Auto Detailer NeededFull Time. For appointment call 863-382-7551 HELPWANTED2001 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 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 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 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. 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 HELPWANTED2001 POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 Part-time, experienced boat driver needed for local camp on local lake. Principal responsibility to provide tubing for campers, using the camp's speed boats. Download the staff application, found at www.campsparta.com. Email completed application to grow@campsparta.com For more information, contact Andrea at (407) 971-2221, ext. 1240. Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) Pressing Help WantedApply in person: Feathers Dry Cleaners, 161 S. Commerce Ave., Sebring. S ervice Technician WantedSmall engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 SOLID WASTE / ANIMAL CONTROL DIRECTOR$48,254.83 ($23.20/hr.) … $66,519.82 ($31.98/hr.)Hardee County Solid Waste / A nimal Control Department. Responsible work in construction and maintenance of landfill facilities, use and maintenance of heavy equipment and recycling operations according to County policy and regulatory agency rules. Ability to plan, direct and supervise the work of s taff in Landfill and A nimal Con trol. Ability to comprehend and implement operational rules of the Department of Environmental Protection, The Southwest Florida Water Management District and other regulatory agencies. Ability to become certified as a Landfill Operator. Knowledge of standard practices used in earthwork and in construct ion. Ability to deal with the public, county employees and officials. High School Dip loma o r GED, 3 yrs. experience supervisory level, knowledge and experience in reading construction plans and specifications, 5 yrs. in operation and maintenance of heavy equipment and general knowledge of office practices. Overseeing the operations and enforcement of ordinances for the Animal Control for domestic animals. Complete job description & application posted on County website atwww.hardeecounty.netSubmit application to Hardee County HR Department at 205 Hanchey Road, Wauchula, FL 33873, P: (863) 773-2161. Position is open until filled. Excellent Benefits including State Retirement. EOE-F/M/V. We are looking for an experienced Diesel engine mechanic for an new commercial truck shop opening in SEBRING FL. Pay is negotiable depending on experience, Vacation, paid holidays.Please call 863-214-5455 or email jmmcroy50@gmail PROFESSIONAL2010 Busy Sebring law firm seeks real estate assistant and litigation assistant, experience required. Please send inquiries to laura@crrpalaw.com 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 MEDICAL2030 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. 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 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com 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 Experienced Medical Secretary part-time Send resume to sandykaur64@outlook.com Receptionist NeededInSebring. FT or PT, Great pay, PTO, health & disability insurance, 401K & other benefits. Submit resumes to recruitment@aiod.net 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 Seeking Full-TimeRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595

PAGE 22

B10 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.com MEDICAL2030 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 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. 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 LOANS/ MORTGAGES Private lender needed to assume mortgage. Call for details 863-452-7282. NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 A von P ar k D owns i z i ng, 1720 Valencia Drive, April 6-7. Tools, 12 Pro Planer, couch-exc cond, ladies secretary desk, misc. Cub Cadet LTX 1045 hydrostatic lawn tractor, 46 cut, like new, $1200, 863-414-3771. Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Lake Placid G otta G o S aleŽ8a-2p Thurs…Sat at 231 Patton Ave. Mixture of home goods, g reat stuff, better prices! Sebring 30409 Tiger Tail Road, Francis I. Thursday-Friday-Saturday, 8-? Lawnmowers, holiday items, household. Sebring 8a-4p Thurs-FriSat April 5-6-7 at 223 Kite Ave. Large appliances, furn., (M) & (F) clothing & lots of misc. Priced to Sell~ Everything Must Go! Sebring Big moving sale Fri 46, Sat 4-7, 8am-4pm, 3912 Fonseca Ave. 33872. No early sales. Sebring Sat-Sun April 7-8, 9-7, 3922 Santiago St. Clothing, electronics, furn, books, tools, childrens items, home decor. HOUSEHOLD GOODS6030 C opper Kettle PickingsBucyrus 15 W 17 D approx 15 gal. flat bottom forged handle new $275. (863) 452-0797. Mi rror, oa k p l an k 40Ž x 29Ž with 4 copper snake hooks $50.00, 863-385-6414 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! D ay b e d w i t h trun dl e, 2 tw i ns, make a king size, excellent condition, $250.00, 863-451-5707 F u ll b e d room set~ d resser, night stand. $150. 419-7224673 H ea db oar d f oot b oar d an d side rails, all knotty pine, king size, nice, $65 863-243-2262 King sz memory foam mattress~ with platform base. Only used 2 months. $375 obo269-506-3304 (LP) Kitchen Table, 4 2 Ž round,4 leather padded chairs almond, ex cond. $300 863 385-6414 Q ueen s i ze mattress & boxsprings, 8 months old, $400, 863-414-8794. FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 T r i p l e D resser (9 d r ) $125 : Desk w/hutch top & chair, solid wood. $175. Twin Bed set: w/storage drws, solid wood $500. 262-744-9038 Whi te Cl aw f oot D es k & Ch a i r $250; 2 twin matt.sets /no headboards $100 ea; Dining table/4 chairs 1 leaf, $225. 863-202-0129 ELECTRONICS6038 IP a d or IP a d2 l eat h er case with removable bluetooth keyboard, $50.00 863-385-6414 TV/STEREO/RADIO6040 30 T r i po d TV T ower~ $100 863-386-4051 A u di ovox woo d spea k er set, complete with DVD player, $75 OBO. 828-361-5884, 863-3855885. 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 MUSICAL6090 Mi crop h ones (2) un idi rectional w/cord and case, $20.00 each 863-385-6414 MEDICAL6095 Shoprider Power ChairModel 888WA; excellent cond.; pet/smoke free home. $1,450. 863-381-8329 SPORTINGGOODS6130 C o b ra T R a il 5 & 7 woo d S en i or Flex, like new grips, good cond, $75 for both, 765-210-4227 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $30 and up. 863-414-8088 Gi r l s S c h w i nn 10 -spee d bik e, blue, $45. 828-361-5884, 863385-5885. PHOTOGRAPHY/ VIDEO6140 Photographic S mith Victor Lights, including stands & umbrellas, all $500 -863-385-6414 T r i po d ma j est i c m dl 2500 h vy duty, $205 & Gearhead/Tilting $224 or both $200 863385-6414 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 Troy-Bilt Riding Mower30Ž Very Good Condition, Like New.! $650 cash. 863-465-4255 OUTDOOR LIVING6161 Chaise Lounge~ brown frame, beige cushions. Never used! $75. 863-402-0539 TOOLS/ MACHINERY6190 Ci rcu l ar S aw, Bl ac k & D ec k er 7.25Ž w/extra blades, $55.00 863-385-6414 T roybil t P ony rotot ill er, l oo k s great, $300. 828-361-5884, 863-385-5885. DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! APPLIANCES6250 Amana washer & dryer, 9 months old, $400 for both, 863414-8794. Ch est f reezeruse d on l y 3 months. $150. 262-744-9038 G ar b age Di sposa l : K enmore, stainless steel. $35; Mini fridge, $35. 863-471-2844 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 M aytag was h er, h eavy d uty 2 speed, works fine, $85. Also Hamilton Beach microwave, $25, 301-332-1390. R e f r i gerator~ S amsung 25 cu ft French doors. Great cond $195. 863-658-1140 U se d A pp li ances: Whi r l poo l Stove, clean, good cond. $150 Microwave, GE (1,100wt) good cond. $75 obo. 863-658-4338 W all O ven & stove top~ $ 15 0 419-722-4673 Whirlpool Cabrio Washer & Dryer~ Exc. used cond! 3 yrs old. Orig $1,800; selling $600 for pair. 231-920-7360 MISCELLANEOUS6260 Metal S torage C abinet, 7 2 Žx 36Žx18Ž w/4 adjustable shelves keys, grey, $55863-385-6414 S too l one step w i t h ru bb er tread & handle $20.00 863385-6414 Upholstery Fabric~ Different designs. $4 or less per yard. 828-493-4303 FREE MERCHANDISE6260 O ven, K enmore, wa ll type, clean, good condition, off white, 863-451-5707 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! 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. TRUCKS/ PICK-UPS7300 1993 Ford RangerGood shape. $1,700 obo.989-289-3870 BOATS-POWERED7330 17 Pontoon Boat~50hp Tracker engine. Located off US 98. $4,000 obo. 941-504-2097 92 B ass T rac k er~ 40h p J o h n. 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 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 GreatDealsin theClassifieds! 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 1999 40 D amo P ar k M o d e l ~ 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 451-1560in Sebring. RSVP by Friday, April 6 by calling Sister Ruthie Brown at 863-451-6266. Plein Air Art ShowLAKE PLACID „ The Annual Plein Air Art Show will be held 1-4 p.m. Sunday, April 8, at the Lake Placid Art Center, 127 Dal Hall Blvd. in Lake Placid. Peoples Choice awards will be presented at 3 p.m. Light refreshments available. For information, call Fran Roslton at 863-465-0038. Highlands Community ChorusAVON PARK „ The Highlands Community Chorus will perform its spring concert at 4 p.m. on Sunday, April 8, at Alan Jay Wildstein Center for the Performing Arts at SFSC. Tickets are $10 at the box office between 11:30 a.m. and 2:30 p.m. or at sfscarts.org. Gem and Mineral Club monthly meetingSEBRING „ The Highlands Gem and Mineral Club will have its monthly meeting at 7 p.m. April 10, in the rear Fellowship Hall of the Church of Christ, 3800 Sebring Parkway in Sebring. April birthstone is diamond. Public is invited. For information, call 863-453-7054. Retired educators to meetSEBRING „ The Highlands County Retired Educators/ Support Personnel Association will meet at 11 a.m. on Thursday, April 12, at the school board office, 426 School Street. Speaker will be Brenda Longshore and entertainment by Sebring High Chorus. Lunch will be provided. For information, call Betty Hurlbut at 863-465-5722. Cornhole for a causeSEBRING „ The 4th Annual Champion for Children Cornhole Tournament is scheduled for Saturday, April 14, 623 US Hwy 27 S. in Sebring. Sign up at AMVETS Post 21. Proceeds support the Champion for Children Foundation. For more information, contact Post 21 at 863-3850234 or Bert Hinkle at 863-214-7489.Mellow Yellow Spring DanceLAKE PLACID „ The Lake Placid Ballroom Dancers will be bloomin with a Mellow YellowŽ Spring Dance on Saturday, April 21at the Lake Placid Elks Lodge. Tie a yellow ribbon, be a daffodil or a sun flower or just wear something yellow. The Elks Kitchen will be open from 5 to 7 p.m., and Gina will have a free ballroom lesson at 5:30 p,m. Dan Patrick will start the dance music at 6:30 p.m. keeping you on your toes until 9 p.m. There will be door prizes and surprises. Admission for LPBD members is only $5 and the cost for non-members is $7. The Elks Lodge is located off US27; East CR621 behind Save-a-Lot.BRIEFSFROM PAGE 1

PAGE 23

Wednesday, April 4, 2018 | HIGHLANDS NEWS-SUN | B11 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 ADVERTISE In TheClassifieds! 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 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 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 HOME / COMM. IMPROVEMENT5100 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 ADVERTISE! Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 Basic Mowing & TrimOver 35 yrs exp. Local.863-414-5536 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 LAWN/GARDEN & TREE5110 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 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 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 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 Green means go; this is where the actors get ready. The lights mimic the lighting on stage so they also do their makeup here. The ”owers you see on the counter were received on opening night for our current show, All Shook Up.Ž Behind the stage is a huge workshop, prop storage area and the ”y system. The height of the stage is 40 feet. We are able to store things in the rafters, like backdrops. The ”y system is how things are moved around.Ž The ”y system is a series of counter balance weights, ropes and pulleys. There are no hydraulics used. Its pitch black during a show, so those working learn to operate in the dark. The dark curtains on stage are either legs (long curtains) or teasers (short curtains). Their sole purpose is to block your view as to whats going on behind them.Ž The backstage is very busy during a performance. Several monitors are wall-mounted so people can see whats going on stage. Dressers help the actors with quick wardrobe changes. The wardrobe room is “lled with clothing and costumes. Many people donated furs over the years. In Beauty and the Beast we used the ones with heads on them to decorate the throne.Ž There really is a trap door on stage. It was used in shows like Les MiserablesŽ (when they went down into the sewer) and in Wizard of OzŽ (when the wicked witch was melting). Before and after the show, guests can meet and mingle in Anthonys Lounge that overlooks beautiful Lake Jackson. Anthony was an early member and it was his idea for the lounge. Unfortunately he passed away unexpectedly. He is our resident ghost.Ž Their current show is All Shook UpŽ that runs through April 8. Evening shows are Wednesday, Friday and Saturday at 7:30 p.m. Sunday matinees are at 2:30 p.m. For tickets you can call the box of“ce at 863-3822525 or visit their website at www.highlandslittletheatre.org.THEATREFROM PAGE 1 SHARON WEATHERHEAD/CORRESPONDENTHighlands Little Theatre Director Vanessa Logsdon leading a tour group. A motorcycle prop being used in All Shook Up. A backstage workshop at Highlands Little Theatre. speciallyyoursvendormall.com** NEW YEARS ** SPECIAL$149.00 Mo. CALL WENDY AT:382-0600UPTOWN SEBRING WHERE THE ACTION IS!OPEN 7 DAYS!2350 US HWY 27 N. VINTAGE ANTIQUES COLLECTIBLESARTIFACTS COME IN & BROWSE AROUND! CASH FOR GOOD USED FURNITURE BRING IT HERE! 700 SQ. FT. STORE $395 52 TRACTOR TRAILER ON TIRES FOR STORAGE FIRST $1750 TAKES IT 10X15 Space **VALENTINE** SPECIAL **APRIL**adno=3565647

PAGE 24

B12 | HIGHLANDS NEWS-SUN | Wednesday, April 4, 2018 www.highlandsnewssun.com THURSDAY, MAY 3, 2018 6:00 9:00 PMAT THE ISLANDVIEW RESTAURANT$50 PER PERSON FILET MIGNON SAUTED MUSHROOMS AND GREEN PEAS IN A WHITE WINE DEMI GLAZEPAPPARDELLA PASTA PRIMAVERA PASTA TOSSED WITH ROASTED $$375€ Man of the YearSponsored by Tom Barrett, Realtor€ Woman of the Year Sponsored by Alan Jay Automotive Network€ Teen of the Year Sponsored by Champion For Children Foundation€ 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 Sponsored by Welcome Home Heartland Magazine€ Financial Representative of the Year Sponsored by Well Being in the Heartland Magazine€ 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 YearSponsored by Highlands News-Sun€ 501c3 of the Year Sponsored by The Palms of Sebring PLEASE CONTACT WE CORDIALLY INVITE YOU TO THE INAUGURAL adno=3565818

PAGE 25

The News Wire Wednesday, April 4, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Oklahoma teachers demand more moneyHundreds of teachers walked out of classrooms and crammed into the Oklahoma Capitol for a second day on Tuesday to demand more aid for public schools. See page 10. Nightmare bacteriaŽ with unusual resistance to antibiotics of last resort were found more than 200 times in the United States last year in a “rst-of-a-kind hunt to see how much of a threat these rare cases are becoming, health of“cials said Tuesday. Thats more than they had expected to “nd, and the true number is probably higher because the effort involved only certain labs in each state, of“cials say. The problem mostly strikes people in hospitals and nursing homes who need IVs and other tubes that can get infected. In many cases, others in close contact with these patients also harbored the superbugs even though they werent sick „ a risk for further spread. Some of the sick patients had traveled for surgery or other health care to another country where drug-resistant germs are more common, and the superbug infections were discovered after they returned to the U.S. Essentially, we found nightmare bacteria in your backyard,Ž said Dr. Anne Schuchat, principal deputy director of the U.S. Centers for Disease Control and Prevention. These verge on untreatable infectionsŽ where the only option may be supportive care „ ”uids and sometimes machines to maintain life to give the patient a chance to recover, Schuchat said. The situation was described in a CDC report. Bugs and drugs are in a constant battle, as germs evolve to resist new and old antibiotics. About 2 million Americans get infections from antibiotic-resistant bacteria each year and 23,000 die, Schuchat said. Concern has been growing about a rise in bacteria resistant to all or most antibiotics. Last year, public health labs around the country were asked to watch for and quickly respond to cases of advanced antibiotic resistance, especially to some last-resort antibiotics called carbapenems. In the “rst nine months of the year, more than 5,770 samples were tested for these nightmare bacteria,Ž as CDC calls them, and one quarter were found to have genes that make them hard to treat and easy to share their resistance tricks with other types of bacteria. Of these, 221 had unusual genes For the “rst time, the U.S. government has publicly acknowledged the existence in Washington of what appear to be rogue devices that foreign spies and criminals could be using to track individual cellphones and intercept calls and messages. The use of what are known as cellphone-site simulators by foreign powers has long been a concern, but American intelligence and law enforcement agencies „ which use such eavesdropping equipment themselves „ have been silent on the issue until now. In a March 26 letter to Oregon Sen. Ron Wyden, the Department of Homeland Security acknowledged that last year it identi“ed suspected unauthorized cell-site simulators in the nations capital. The agency said it had not determined the type of devices in use or who might have been operating them. Nor did it say how many it detected or where. The agencys response, obtained by The Associated Press from Wydens of“ce, suggests little has been done about such equipment, known popularly as Stingrays after a brand common among U.S. police departments. The Federal Communications Commission, which regulates the nations airwaves, formed a task force on the subject four years ago, but it never produced a report and no longer meets regularly. The devices work by tricking mobile devices into locking onto them instead of legitimate cell towers, revealing the exact location of a particular cellphone. More sophisticated versions can eavesdrop on calls by forcing phones to step down to older, unencrypted 2G wireless technology. Some attempt to plant malware. They can cost anywhere from $1,000 to about $200,000. They are commonly the size of a briefcase; some are as small as a cellphone. They can be placed in a car next to a government building. The most powerful can be deployed in low-”ying aircraft. Thousands of members of the military, the NSA, the CIA, the FBI and the rest of the national-security apparatus live and work in the Washington area. The surveillance-savvy among them encrypt their phone and data communications and employ electronic countermeasures. But unsuspecting citizens could fall prey. Wyden, a Democrat, wrote DHS in November requesting information about unauthorized use of the cell-site simulators. The reply from DHS of“cial Christopher Krebs noted that DHS had observed anomalous activityŽ consistent with Stingrays in the Washington area. A DHS of“cial who spoke CDC: Drug-resistant nightmare bacteria pose growing threatAPNewsBreak: US suspects cellphone spying devices in DCBy MARILYNN MARCHIONEAP CHIEF MEDICAL WRITERBy FRANK BAJAKAP TECHNOLOGY WRITER SPYING | 3 BACTERIA | 2 AP ILLUSTRATIONThis undated le illustration made available by the Centers for Disease Control and Prevention in Atlanta depicts Pseudomonas aeruginosa bacteria, one of the germs that can evolve to resist antibiotics. AP PHOTOSThe Rev. Dr. William J. Barber II, center, and Rev. Dr. Liz Theoharis, left, co-chairs of the Poor Peoples Campaign, speak at the National Civil Rights Museum on Tuesday in Memphis, Tenn. They announced the campaign is preparing for 40 days of non-violent direct actionŽ in about 30 states that will climax with a rally in Washington this June. MEMPHIS, Tenn. „ When he was killed 50 years ago, the Rev. Martin Luther King Jr. was working on a campaign to unite poor people of diverse backgrounds to demand better homes, jobs and education. Now, civil rights leaders are reviving the Poor Peoples Campaign with 40 days of marches, sit-ins and other peaceful protests. Organizers of the rekindled campaign discussed their plans Tuesday in Memphis on the eve of the anniversary of Kings death. This “rst 40 days is not the end; its the launch,Ž said the Rev. William Barber of North Carolina, one of the co-chairs of the revived campaign. You will see simultaneous moral direct action. You will see simultaneous training of people to prepare for a season of massive voter mobilization.Ž Starting May 14, clergy, union members and other activists will take part in the events in about 30 states, targeting Congress and state legislatures. Then, on June 23, organizers plan a large rally in Washington „ similar to what King had envisioned. The original Poor Peoples Campaign was carried out in 1968 after Kings death by other civil rights leaders. Barber and the Rev. Liz Theoharis of New York, who started planning the new campaign in December, discussed the details at the National Civil Rights Museum in Memphis, one of several locations holding events commemorating the 50th anniversary of Kings death. Aside from mobilizing voters, Barber said the revived campaign will call attention to poverty, racism and environmental issues. Organizers plan to release a study later this month on poverty in America over the past “ve decades. King had envisioned the Poor Peoples Campaign in Washington as a way to speak out against economic injustice, as he shifted his focus from civil rights to human rights. But before he could “nish those plans, he came to Memphis in 1968 to support a strike by black sanitation workers who were tired of dealing with low pay and dangerous working conditions. King led a march in Memphis that turned violent on March 28, and he went back home to Atlanta. Seeking to prove that non-violent protests still worked, King vowed to lead a peaceful march and returned to Memphis days later. The civil rights leader was standing on the balcony of the old Lorraine Motel when he was shot on April 4, 1968. He died at a hospital at age 39.Rekindling of Kings Poor Peoples Campaign takes shapeBy ADRIAN SAINZASSOCIATED PRESSWASHINGTON „ President Donald Trump said Tuesday he wants to use the military to secure the U.S.-Mexico border until his promised border wall is built. Speaking during a visit with Baltic leaders, Trump said hes been discussing the idea with his Defense Secretary, Jim Mattis. Were going to be doing things militarily. Until we can have a wall and proper security, were going to be guarding our border with the military,Ž he said, calling the measure a big stepŽ that had rarely been done before. Federal law prohibits the use of active duty service members for law enforcement inside the U.S., unless speci“cally authorized by Congress. But over the past 12 years, presidents have twice sent National Guard troops to the border to bolster security and assist with surveillance and other support. The White House counsels of“ce has been working on the idea for several weeks. Trump has been deeply frustrated about the lack of progress building what was the signature promise of his campaign: a big, beautiful wallŽ along the Mexican border. Hes previously suggested using the Pentagons budget to pay for building the wall, arguing it is a national security priority, despite strict rules that prohibit spending thats not authorized by Congress. The Department of Homeland Security and White House did not immediately respond to requests for comment. At the Pentagon, of“cials were struggling to answer questions about the plan, including rudimentary details on whether it would involve National Guard members, as similar programs in the past have done. But of“cials appeared to be considering a model similar to a 2006 operation in which former President Bush deployed National Guard troops to the southern border in an effort to increase security and surveillance.Trump wants military to secure border with MexicoBy JILL COLVIN and LOLITA C. BALDORASSOCIATED PRESS MEXICO | 3 United we stand AP FILE PHOTOThis undated le photo provided by the U.S. Patent and Trademark Oce shows the StingRay II, a cellular site simulator used for surveillance purposes manufactured by Harris Corporation, of Melbourne, Fla.

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, April 4, 2018 TODAY / TONIGHTPartly sunny and humid Increasing cloudinessHIGH 86 LOW 655% chance of rain 10% chance of rainPartly sunny, pleasant and less humid85 / 6215% chance of rain THURSDAY GULF WATER TEMPERATURESunny and warm88 / 645% chance of rain FRIDAYMostly sunny and nice86 / 6725% chance of rain SATURDAYPartly sunny and warm; breezy in the p.m.89 / 6825% chance of rain MONDAYIntervals of clouds and sun87 / 6625% chance of rain SUNDAY 1 4 8 8 4 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 VENICE718292928782Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.01Ž Normal month to date 0.24Ž Year to date 3.18Ž Normal year to date 7.75Ž Record 0.25Ž (1980) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.33Ž Year to date 2.12Ž Normal year to date 8.82Ž Record 0.25Ž (1958) High/Low 87/63 Normal High/Low 83/59 Record High 94 (2017) Record Low 43 (1972) High/Low 85/65 High/Low 82/66 Normal High/Low 79/60 Record High 87 (2012) Record Low 43 (1987)Pollen Index readings as of Tuesday 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. 0.01 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 3.18 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 Thu.Apalachicola 73 48 t 71 54 s Bradenton 82 65 pc 81 64 pc Clearwater 80 64 pc 79 65 pc Coral Springs 87 69 sh 83 69 pc Daytona Beach 85 60 pc 75 61 pc Fort Lauderdale 85 70 pc 82 69 pc Fort Myers 87 68 pc 87 67 pc Gainesville 81 51 t 76 53 s Jacksonville 82 50 t 68 51 s Key Largo 82 70 s 81 72 pc Key West 83 73 pc 81 73 pc Lakeland 86 62 pc 82 61 pc Melbourne 87 64 pc 80 66 pc Miami 86 69 sh 83 69 pc Naples 84 68 pc 85 66 pc Ocala 82 53 pc 78 54 s Okeechobee 86 63 pc 79 61 pc Orlando 87 63 pc 81 61 pc Panama City 71 47 t 71 52 s Pensacola 69 48 t 71 53 s Pompano Beach 84 69 pc 81 70 pc St. Augustine 81 56 t 68 58 s St. Petersburg 83 63 pc 82 63 pc Sarasota 81 65 pc 81 62 pc Tallahassee 72 43 t 75 47 s Tampa 83 65 pc 82 65 pc Vero Beach 87 65 pc 80 64 pc West Palm Beach 84 67 sh 80 68 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:59a 12:49a 5:35p 11:48a Thu. 8:04a 1:37a 6:07p 12:08p Today 5:36a 10:04a 4:12p 11:53p Thu. 6:41a 10:24a 4:44p --Today 5:05a 8:52a 2:49p 10:45p Thu. 6:18a 8:55a 3:07p 11:45p Today 7:31a 1:18a 6:07p 12:17p Thu. 8:36a 2:06a 6:39p 12:37p Today 3:51a 8:43a 2:27p 10:32p Thu. 4:56a 9:03a 2:59p 11:28p S 4-8 1-2 Light SW 7-14 1-2 LightFt. Myers 87/68 part cldy none Punta Gorda 87/65 part cldy none Sarasota 81/65 part cldy afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Apr 8 New Apr 15 First Apr 22 Full Apr 29 Today 11:53 p.m. 10:14 a.m. Thursday none 10:57 a.m. Today 7:16 a.m. 7:47 p.m. Thursday 7:15 a.m. 7:48 p.m. Today 9:40a 3:28a 10:04p 3:52p Thu. 10:33a 4:21a 10:57p 4:45p Fri. 11:25a 5:13a 11:49p 5:37p Monterrey 72/57 Chihuahua 82/51 Los Angeles 72/55 Washington 69/37 New York 64/34 Miami 86/69 Atlanta 61/39 Detroit 40/26 Houston 72/51 Kansas City 44/34 Chicago 37/24 Minneapolis 29/16 El Paso 81/56 Denver 64/36 Billings 43/26 San Francisco 64/52 Seattle 51/46 Toronto 40/21 Montreal 42/16 Winnipeg 29/13 Ottawa 41/11 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: 04/4/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 74 47 s 75 52 c Anchorage 38 33 sn 42 26 c Atlanta 61 39 pc 66 50 s Baltimore 66 34 t 51 40 pc Billings 43 26 sh 27 14 sn Birmingham 62 36 pc 69 50 pc Boise 57 44 pc 60 48 sh Boston 61 32 r 45 32 s Buffalo 41 24 sn 34 29 sf Burlington, VT 55 20 r 36 26 pc Charleston, WV 49 30 c 53 44 pc Charlotte 69 37 t 65 47 s Chicago 37 24 pc 42 30 c Cincinnati 44 28 c 53 44 pc Cleveland 41 28 c 43 37 pc Columbia, SC 75 40 t 67 44 s Columbus, OH 43 29 c 49 42 pc Concord, NH 59 26 r 42 25 pc Dallas 66 47 s 76 63 pc Denver 64 36 pc 65 36 pc Des Moines 40 29 s 52 22 c Detroit 40 26 sf 44 34 pc Duluth 31 14 pc 34 10 sn Fairbanks 30 13 s 35 15 s Fargo 29 16 pc 29 9 c Hartford 61 29 r 45 27 pc Helena 46 25 pc 33 14 sn Honolulu 81 75 sh 82 72 sh Houston 72 51 s 75 67 pc Indianapolis 41 27 pc 51 39 pc Jackson, MS 63 39 pc 72 52 s Kansas City 44 34 s 59 31 c Knoxville 56 34 pc 61 49 pc Las Vegas 85 63 pc 86 64 pc Los Angeles 72 55 pc 70 57 pc Louisville 50 31 pc 58 47 pc Memphis 57 38 s 65 52 pc Milwaukee 34 21 c 38 28 c Minneapolis 29 16 s 38 15 sf Montgomery 67 38 pc 71 46 s Nashville 56 33 pc 63 50 pc New Orleans 70 54 pc 74 61 s New York City 64 34 t 46 36 pc Norfolk, VA 73 41 t 56 45 s Oklahoma City 59 41 s 69 49 pc Omaha 45 32 s 54 24 c Philadelphia 66 34 t 48 38 pc Phoenix 90 66 s 92 66 pc Pittsburgh 47 26 c 44 37 pc Portland, ME 59 27 r 42 27 s Portland, OR 57 48 r 57 52 r Providence 61 32 r 47 30 pc Raleigh 70 36 t 61 45 s Salt Lake City 62 46 pc 64 51 pc St. Louis 44 32 s 54 38 c San Antonio 70 55 s 77 68 pc San Diego 67 57 pc 67 57 pc San Francisco 64 52 pc 65 58 c Seattle 51 46 r 56 50 r Washington, DC 69 37 t 55 44 pc Amsterdam 57 43 r 50 36 r Baghdad 83 56 pc 85 57 pc Beijing 52 34 c 52 38 c Berlin 67 47 pc 57 34 pc Buenos Aires 81 60 s 85 56 s Cairo 81 59 s 83 58 s Calgary 27 9 sn 19 5 sn Cancun 86 73 pc 85 71 sh Dublin 44 28 r 47 43 c Edmonton 22 -3 c 15 -10 s Halifax 51 31 r 40 25 s Kiev 64 46 pc 62 46 pc London 53 39 t 53 42 pc Madrid 59 40 sh 67 46 pc Mexico City 78 56 pc 76 55 t Montreal 42 16 sn 31 23 pc Ottawa 41 11 sn 30 22 pc Paris 58 43 t 53 41 pc Regina 26 9 pc 16 -4 c Rio de Janeiro 84 75 pc 84 76 pc Rome 62 51 t 63 47 t St. Johns 37 27 c 50 27 r San Juan 85 74 sh 86 74 pc Sydney 75 67 sh 81 66 s Tokyo 74 55 pc 59 57 c Toronto 40 21 sn 38 27 c Vancouver 49 42 r 51 44 r Winnipeg 29 13 c 26 4 sfHigh ........................ 86 at Zapata, TXLow ....... -16 at Lake Yellowstone, WY(For the 48 contiguous states yesterday)73The U.S.S. Akron crashed on April 4, 1933, during a wind-whipped storm near Barnegat Light, N.J. Q: During which three months of the year do most tornadoes occur?A: April, May and June 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 86/65 88/64 88/65 88/66 87/64 88/63 88/63 87/62 88/63 83/65 82/65 81/69 81/66 87/68 86/64 87/65 87/65 88/65 88/65 86/63 86/63 86/62 85/61 83/63 86/64 79/67 81/66 81/65 88/64 82/63 81/66 86/63 81/65 80/64 80/68 84/67 85/67 85/65 ANKARA, Turkey „ Turkish President Recep Tayyip Erdogan said Tuesday that his countrys plan to purchase Russias long-range missile defense system is a done deal,Ž brushing aside concerns from some NATO allies. Erdogan appeared at a joint news conference with Russian President Vladimir Putin, who was in Ankara for his “rst foreign visit since his March 18 re-election. Both the defense system agreement and Putins visit underscore the intensifying ties between Turkey and Russia. In December, they “nalized a deal for Turkey to purchase Russias long-range S-400 missile defense system, raising eyebrows among some of Turkeys fellow NATO members. We have made an agreement regarding the S-400s. That subject is closed. Its a done deal,Ž Erdogan said. The warming relations between the two countries stand in contrast to the souring relations between Russia and the West over the poisoning in Britain of a Russian ex-spy. Turkeys relations with its Western allies also have deteriorated over human rights issues and its military operations against Kurdish militia in Syria. The Turkish leader spoke of attempts to poison Turkish-Russian cooperationŽ and added: Thank God our relations navigated these dif“cult tests with success. With every failed provocation, our relationship strengthened, just like steel after iron is quenched with water.Ž Putin said Russia will manufacture the S-400 missiles at a quicker pace than initially planned to deliver them more quickly per Ankaras request. We have decided to speed up the delivery of those highly ef“cient systems,Ž he added. Earlier, the two leaders symbolically launched the start of the construction of Turkeys “rst nuclear power plant, which will be built by Russia near the Mediterranean coast at Akkuyu. Putin hailed the project as a symbol of growing cooperation between Russia and Turkey.Turkeys Erdogan says missile deal with Russia is finalBy SUZAN FRASERASSOCIATED PRESS AP PHOTOTurkeys President Recep Tayyip Erdogan, left, and Russias President Vladimir Putin, right, applaud during a welcome ceremony at the Presidential Palace in Ankara, Turkey, on Tuesday. Turkey and Russia have put aside their traditional rivalries and dierences on regional issues, to forge closer ties. that conferred resistance. The cases were scattered throughout 27 states. Even in remote areasŽ this threat is real, because patients often transfer to and from other places for care, said Dr. Jay Butler, chief medical of“cer for the state of Alaska and past president of the Association of State and Territorial Health Of“cials. Others in close contact with the infected patient then were tested, and 11 percent were found to be carrying the same superbugs even though they were not sick. This gives the bugs more of a chance to spread. What to do? CDC suggests: € Tell your doctors if you recently had health care in another country. € Talk with them about preventing infections, taking care of chronic conditions to help avoid them, and getting vaccines to prevent them. € Wash your hands regularly and keep cuts clean until healed.BACTERIAFROM PAGE 1 adno=50532908

PAGE 27

The Sun /Wednesday, April 4, 2018 www.yoursun.com Page 3 FROM PAGE ONE Under Operation Jump Start, 6,000 National Guard troops were sent to assist border patrol with non-law enforcement duties while additional border agents were hired and trained. Over the two years, about 29,000 National Guard forces participated in the missions, as forces rotated in and out. Active duty U.S. troops werent used for the operation because legal prohibitions. In addition, President Barack Obama sent about 1,200 National Guard troops to the U.S.-Mexico border in 2010 to beef up efforts to battle drug smuggling and illegal immigration. Texas has also deployed military forces to its 800-mile border with Mexico. Former Texas Gov. Rick Perry, now serving as Trumps energy secretary, ordered the deployment of 1,000 Texas National Guardsmen to the Rio Grande Valley in summer 2014 in response to a sharp rise in the numbers of Central American children crossing the border alone. White House of“cials were scheduled to meet later Tuesday with DHS border security personnel and attorneys to discuss further details, according to a White House of“cial speaking on condition of anonymity. The White House counsels of“ce has been working on the issue for some time, the person said.. The Posse Comitatus Act, passed after the Civil War, is the main federal law prohibiting the use of American service members in law enforcement, unless speci“cally authorized by Congress. Trumps comments came a day after administration of“cials announced they were crafting a new legislative package aimed at closing immigration loopholesŽ and Trump called on Republican lawmakers to immediately pass a border bill using the Nuclear Option if necessaryŽ to muscle it through, as part of a ”urry of tweets on the subject over the last several days. The president has also been declaring protections for so-called Dreamer immigrants dead,Ž accusing Democrats of allowing open borders, drugs and crimeŽ and warning Mexico to halt the passage of caravansŽ of immigrants or risk U.S. abandonment of the North American Free Trade Agreement.MEXICOFROM PAGE 1on condition of anonymity because the letter has not been publicly released added that the devices were detected in a 90-day trial that began in January 2017 with equipment from a Las Vegas-based DHS contractor, ESD America. Krebs, the top of“cial in the departments National Protection and Programs Directorate, noted in the letter that DHS lacks the equipment and funding to detect Stingrays even though their use by foreign governments may threaten U.S. national and economic security.Ž The department did report its “ndings to federal partnersŽ Krebs did not name. That presumably includes the FBI. The CEO of ESD America, Les Goldsmith, said his company has a relationship with DHS but would not comment further. Legislators have been raising alarms about the use of Stingrays in the capital since at least 2014, when Goldsmith and other security-company researchers conducted public sweeps that located suspected unauthorized devices near the White House, the Supreme Court, the Commerce Department and the Pentagon, among other locations. The executive branch, however, has shied away from even discussing the subject. Aaron Turner, president of the mobile security consultancy Integricell, was among the experts who conducted the 2014 sweeps, in part to try to drum up business. Little has changed since, he said. Like other major world capitals, he said, Washington is awash in unauthorized interception devices. Foreign embassies have free rein because they are on sovereign soil. Every embassy worth their saltŽ has a cell tower simulator installed, Turner said. They use them to track interesting people that come toward their embassies.Ž The Russians equipment is so powerful it can track targets a mile away, he said. Shutting down rogue Stingrays is an expensive proposition that would require wireless network upgrades the industry has been loath to pay for, security experts say. It could also lead to con”ict with U.S. intelligence and law enforcement. In addition to federal agencies, police departments use them in at least 25 states and the District of Columbia, according to the American Civil Liberties Union.SPYINGFROM PAGE 1 SAN BRUNO, Calif. (AP) „ A woman opened “re at YouTube headquarters Tuesday, setting off a panic among employees and wounding at least four people before fatally shooting herself, police and witnesses said. Of“cers and federal agents swarmed the companys complex in the Bay Area city of San Bruno after receiving multiple 911 calls reporting gun“re. Television news footage showed people leaving the building in a line, holding their arms in the air. Of“cers patted them down to make sure none had weapons. The shooting left four victims who have all been transported for gunshot related injuries and we have one subject who is deceased inside the building who we believe to be the shooter,Ž said San Bruno Police Chief Ed Barberini. YouTube employee Vadim Lavrusik posted on Twitter that he heard gunshots and saw people running. He said he was barricaded in a room with co-workers before being safely evacuated. Will Hudson said a friend who works for YouTube texted him about the shooter. I think there might be a shooter in my building,Ž read one text. The “re alarm went off so we started to evacuate and then people (started) running saying there was a shooter.Ž San Francisco General Hospital received three patients: a 36-year-old man in critical condition, a 32-year-old woman in serious condition and a 27-year-old woman in fair condition, a spokesman said. The hospital said later that it did not expect to receive more patients. It was not immediately clear where the fourth gunshot victim had been sent for treatment. Google, which owns the worlds biggest online video website, posted on Twitter that the company was coordinating with authorities. The Bureau of Alcohol, Tobacco, Firearms and Explosives said it also responded. The White House said President Donald Trump was briefed on a shooting and that of“cials were monitoring developments. Hudson said his friend made it safely back to San Francisco and was in contact with his family. Hudson said hes become used to hearing about gun violence but has never been so close to it. It just feels strange. It feels like it could really be anyone. Thats really the strangeness of it,Ž he said. Calls and emails to YouTube representatives were not immediately returned.Woman shoots and wounds 4 at YouTube before killing herselfBy JEFF CHIU and SUDHIN THANAWALAASSOCIATED PRESS AP PHOTOOcers run toward a YouTube oce in San Bruno, Calif., on Tuesday. Police say theyre responding to an active shooter at YouTube headquarters. Convenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a personal tour! HEREYou are adno=712481

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, April 4, 2018 BUSINESS/FINANCIAL ABDiversMunicipal 14.11 -.01 +0.7 SmCpGrA m 53.24 +.52 +27.6AMGYackFocN d 20.80 +.21 +9.1 YacktmanI d 22.49 +.22 +9.0AQRMgdFtsStratI 8.93 +.02 -3.1AberdeenIntlSmCpA m 31.78 +.21 +22.3AkreFocRetail m 33.35 +.15 +27.7AlgerSmCpGrB m 6.54 +.07 +21.7AlpinedynDivInstl d 4.04 +.04 +13.1AmanaMutGrInv b 35.07 +.46 +18.6 MutIncInv b 48.92 +.67 +9.8American CenturyCptlValInv 8.40 +.12 +3.4 EqIncInv 8.55 +.10 +5.2 GrInv 33.25 +.38 +20.1 HYMuniInv 9.59 -.01 +6.2 HeritageInv 22.71 +.24 +15.4 IntTrmTxFrBdInv 11.16 ... +2.3 UltraInv 44.23 +.52 +22.6American FundsAMCpA m 32.12 +.34 +17.7 AmrcnBalA m 26.59 +.20 +8.9 AmrcnHiIncA m 10.18 +.01 +3.5 AmrcnMutA m 39.36 +.38 +9.2 BdfAmrcA m 12.61 -.03 +0.1 CptWldGrIncA m 50.77+.53 +16.0 CptlIncBldrA m 60.14 +.34 +5.5 CptlWldBdA m 20.25 -.05 +6. 4 EuroPacGrA m 56.63 +.56 +20.4 FdmtlInvsA m 61.18 +.79 +14.3 GlbBalA m 32.24 +.17 +9.0 GrfAmrcA m 50.38 +.55 +18.9 IncAmrcA m 22.63 +.16 +6.9 IntrmBdfAmrA m 13.16 -.02 -0.7 InvCAmrcA m 39.28 +.40 +10.8 NewWldA m 67.57 +.68 +20.7 NwPrspctvA m 43.68 +.51 +19.2 SmCpWldA m 56.24 +.59 +18.1 TheNewEcoA m 46.51 +.56 +27.0 TxExBdA m 12.80 -.01 +3.0 WAMtInvsA m 44.50 +.56 +12.9Angel OakMltStratIncIns 11.22 ... +4.8ArtisanIntlInstl 33.34 +.12 +19.9 IntlInv 33.16 +.12 +19.7 IntlValueInstl 37.25 +.11 +12.1BairdAggrgateBdInstl 10.62 -.03 +1.1 CorPlusBdInstl 10.97 -.02 +1.5 ShrtTrmBdInstl 9.57 -.01 +0.5BaronAsstRetail b 70.26 +.52 +18.6 GrRetail b 68.28 +.34 +16.6 PtnrsRetail b 49.91 +.87 +19.1BerkshireFoc d 23.49 +.23 +38.2BlackRockAlCpEngyRsInvA m 10.55+.20+1.8 EqDivInstl 22.07 +.26 +8.4 GlbAllcIncInstl 19.62 +.09 +7.7 GlbAllcIncInvA m 19.49+.09 +7.3 GlbAllcIncInvC m 17.56+.08 +6.6 HYBdInstl 7.63 ... +4.4 HYBdSvc b 7.63 ... +4.1 StrIncOpIns 9.91 ... +3.8 TactOppsInvA m 14.82 -.03 +11.2BruceBruce 507.57 +3.36 +4.7 Fidelity500IdxIns 91.81 +1.15 +13.0 500IdxInsPrm 91.81 +1.15 +13.0 500IndexPrm 91.81 +1.15 +13.0 AllSectorEq 12.09 +.14 +13.3 AsstMgr50% 18.10 +.09 +8.2 BCGrowth 14.05 +.15 +23.3 BCGrowth 89.02 +1.01 +23.3 Balanced 23.61 +.18 +9.9 BalancedK 23.61 +.18 +10.0 Canada 50.98 +.44 +5.1 Cap&Inc 10.09 +.02 +6.2 Contrafund 122.79 +1.28 +22.3 ContrafundK 122.74 +1.28 +22.4 DivGro 31.92 +.39 +11.6 DiversIntl 39.07 +.28 +14.7 DiversIntlK 39.00 +.28 +14.9 EmMkts 21.78 +.25 +24.7 EmMkts 32.73 +.32 +29.4 EmergingAsia 44.88 +.56 +27.4 ExMktIdxPr 61.39 +.70 +12.8 Fidelity 45.33 +.52 +17.2 FltngRtHiInc 9.63 ... +4.0 FocusedStock 23.37 +.18 +26.8 FourinOneIdx 43.75 +.40 +11.5 Frdm2020 16.42 +.09 +9.4 Frdm2025 14.27 +.10 +10.3 Frdm2030 17.88 +.14 +12.1 Frdm2035 15.09 +.15 +13.7 Frdm2040 10.59 +.11 +13.8 GNMA 11.16 -.01 -0.2 GlobalexUSIdx 13.09 +.11 +16.4 GroCo 17.14 +.15 +28.8 GroCo 183.60 +1.67 +27.8 GroCoK 183.61 +1.68 +27.9 Growth&Inc 36.36 +.48 +8.5 Independence 37.46 +.39 +18.9 IntlDiscv 44.82 +.33 +19.2 IntlGr 16.02 +.12 +18.1 IntlIdxInstlPrm 42.51 +.32 +14.8 IntlIdxPremium 42.51 +.32 +14.8 IntlRlEstt 11.64 +.12 +20.4 IntlVal 10.46 +.07 +11.7 InvmGradeBd 11.00 -.02 +1.2 InvmGradeBd 7. 75 -.01 +0.8 JapanSmlrCo 19.31 +.28 +28.0 LatinAmerica 26.61 -.07 +22.4 LowPrStk 53.71 +.56 +14.5 LowPrStkK 53.68 +.56 +14.6 LvrgdCoStk 32.79 +.37 +11.2 Magellan 104.72 +1.10 +19.2 MegaCapStock 16.82 +.22 +9.3 MidCapStock 37.91 +.39 +12.9 MidCapValue 24.23 +.28 +7.6 MuniInc 12.72 -.01 +3.2 NYMuniInc 12.90 -.01 +2.1 NasdCmpIdx 91.23 +.95 +18.5 NewMillennium 39.47 +.46 +14.1 NewMktsInc 15.86 +.01 +4.0 Nordic 50.56 -.05 +13.6 OTCPortfolio 111.13 +1.19 +23.6 Overseas 49.68 +.29 +17.0 Puritan 23.20 +.19 +11.6 PuritanK 23.19 +.19 +11.7 SCGrth 25.96 +.21 +25.7 SmCpOpps 14.07 +.17 +11.5 StkSelorAllCp 43.90 +.53 +16.1 StratInc 10.92 ... +5.0 TaxFreeBond 11.29 -.01 +3.3 TotalBond 10.43 -.02 +1.2 TtlMktIdxF 75.13 +.93 +13.0 TtlMktIdxInsPrm 75.11 +.93 +13.0 TtlMktIdxPrm 75.12 +.93 +13.0 USBdIdxInsPrm 11.3 2 -.02 +0.6 USBdIdxPrm 11.32 -.02 +0.6 ValDiscv 27.86 +.32 +5.6 Value 115.10 +1.45 +5.4Fidelity AdvisorLargeCapA m 32.08 +.42 +9.5 LimitedTermBdA m 11.28-.01 -0.1 NewInsA m 31.03 +.33 +19.5 NewInsI 31.71 +.33 +19.8Fidelity SelectBiotechnology 217.64 +1.04 +10.8 SeledValInv 29.59 +.31 +7.5 SmCpIdxAdmrl 69.62 +.87 +11.5 SmCpIdxIns 69.62 +.87 +11.5 SmCpIdxInsPlus 200.94+2.49+11.5 StarInv 26.57 +.16 +11.6 StrEqInv 33.74 +.43 +10.5 TMCapApAdm 134.72 +1.66 +13.8 TMSmCpAdm 61.40 +.89 +13.9 TrgtRtr2015Inv 15.19 +.06 +6.8 TrgtRtr2020Inv 31.07 +.17 +8.5 TrgtRtr2025Inv 18.29 +.12 +9.6 TrgtRtr2030Inv 33.25 +.25 +10.6 TrgtRtr2035Inv 20.44 +.17 +11.6 TrgtRtr2040Inv 35.3 4 +.33 +12.6 TrgtRtr2045Inv 22.21 +.22 +13.0 TrgtRtr2050Inv 35.75 +.36 +13.0 TrgtRtr2055Inv 38.73 +.38 +13.0 TrgtRtrIncInv 13.40 +.03 +5.0 TtBMIdxAdmrl 10.50 -.03 +0.7 TtBMIdxIns 10.50 -.03 +0.7 TtBMIdxInsPlus 10.50 -.03 +0.7 TtInBIdxAdmrl 21.83 -.01 +3.1 TtInBIdxIns 32.76 -.01 +3.2 TtInBIdxInv 10.92 ... +3.1 TtInSIdxAdmrl 30.17 +.28 +16.6 TtInSIdxIns 120.65 +1.14 +16.6 TtInSIdxInsPlus 120.67+1.14 + 16.6 TtInSIdxInv 18.04 +.17 +16.5 TtlSMIdxAdmrl 65.36 +.80 +13.0 TtlSMIdxIns 65.37 +.80 +13.0 TtlSMIdxInv 65.34 +.80 +12.9 ValIdxAdmrl 39.92 +.54 +10.2 ValIdxIns 39.92 +.54 +10.2 WlngtnAdmrl 70.38 +.49 +8.3 WlngtnInv 40.76 +.29 +8.2 WlslyIncAdmrl 63.04 +.19 +4.7 WlslyIncInv 26.02 +.07 +4.6 WndsrAdmrl 77.86 +.97 +11.5 WndsrIIAdmrl 64.70 +.87 +7.8 WndsrIIInv 36.46 +.49 +7.7VictorySpecValA m 26.75 +.39 +16.6 SycEsVlI 39.67 +.48 +8.6VirtusVontobelEMOppI 12.10 +.08 +18.6WCMFocIntGrIns d 15.89 +.13 +20.0WasatchGlbValInv d 8.67 +.09 +5.8Wells FargoTarget2010Adm 10.85 +.03 +2.8Western AssetCorBdI 12.39 ... +2.2 CorPlusBdI 11.61 ... +3.7 CorPlusBdIS 11.61 ... +3.9 WAMngdMuniA 16.04 -.01 +2.9Wintergreen FundInv m 12.73 +.06 -0.7iSharesS&P500IdxK 311.42 +3.89 +12.5 WldGr 31.32 +.21 +11.7Value LinePremGr b 33.33 +.33 +15.6Vanguard500IdxAdmrl 241.38 +3.02 +13.0 500IdxInv 241.38 +3.02 +12.9 BalIdxAdmrl 34.00 +.21 +8.0 BalIdxIns 34.01 +.22 +8.0 CAITTxExAdm 11.58 -.01 +2.3 CnvrtSecInv 13.32 +.04 +5.9 CptlOppAdmrl 153.22 +1.79 +19.1 CptlOppInv 66.32 +.78 +19.0 DevMIdxAdmrl 14.13 +.12 +15.6 DevMIdxIns 14.15 +.12 +15.5 DivGrInv 25.84 +.33 +11.3 EMStkIdxInAdm 38.82 +.46 +20.3 EMStkIdxIns 29.52 +.35 +20.3 EngyAdmrl 97.80 +1.61 +4.6 EqIncAdmrl 74.92 +.98 +9.8 EqIncInv 35.75 +.47 +9.7 ExplorerAdmrl 90.80 +.86 +20.1 ExtMktIdxAdmrl 83.61 +.96 +12.7 ExtMktIdxIns 83.61 +.96 +12.7 ExtMktIdxInsPls 206.34+2.37 +12.7 FAWexUSIAdmr 33.54 +.31 +16.3 FAWexUSIIns 106.34 +1.00 +16.3 FAWexUSIdxInv 21.29 +.20 +16.1 GNMAAdmrl 10.26 -.01 +0.1 GNMAInv 10.26 -.01 0.0 GlbEqInv 31.18 +. 32 +18.6 GrIdxAdmrl 72.06 +.79 +16.6 GrIdxIns 72.06 +.79 +16.6 GrandIncAdmrl 75.81 +.95 +13.1 GrandIncInv 46.43 +.58 +12.9 HCAdmrl 83.63 +1.07 +7.0 HCInv 198.31 +2.54 +6.9 HYCorpAdmrl 5.75 ... +3.1 HYTEAdmrl 11.21 -.01 +4.9 HiDivYldIdxInv 32.40 +.45 +8.8 InTrBdIdxAdmrl 11.04 -.03 -0.1 InTrInGdAdm 9.48 -.02 +0.5 InTrTEAdmrl 13.87 -.01 +2.0 InflPrtScAdmrl 25.29 -.02 +0.2 InflPrtScIns 10.30 -.01 +0.2 In sIdxIns 238.23 +2.98 +13.0 InsIdxInsPlus 238.25 +2.98 +13.0 InsTrgRt2020Ins 22.30 +.12 +8.5 InsTtlSMIInPls 58.10 +.71 +13.0 IntlGrAdmrl 97.83 +.94 +29.9 IntlGrInv 30.74 +.30 +29.8 IntlValInv 39.34 +.30 +16.9 LTInGrdAdm 10.00 -.05 +4.5 LTTEAdmrl 11.40 -.01 +3.5 LfStrCnsrGrInv 19.69 +.07 +6.5 LfStrGrInv 33.27 +.29 +11.7 LfStrModGrInv 26.85 +.16 +9.1 LgCpIdxAdmrl 60.55 +.74 +13.1 LgCpIdxInv 48.43 +.5 9 +13.0 LtdTrmTEAdmrl 10.82 ... +0.8 MCpGrIdxAdm 54.91 +.48 +14.3 MCpGrIdxInv 50.16 +.44 +14.2 MCpVlIdxAdm 56.13 +.64 +8.9 MdCpIdxAdmrl 188.58 +1.92 +11.4 MdCpIdxIns 41.66 +.43 +11.4 MdCpIdxInsPlus 205.46+2.10+11.4 MorganGrAdmrl 92.24 +.92 +21.1 MorganGrInv 29.74 +.29 +21.0 PrmCpAdmrl 134.03 +1.62 +20.3 PrmCpCorInv 26.53 +.34 +16.2 PrmCpInv 129.28 +1.57 +20.2 RlEstIdxAdmrl 106.44 +.95 -5.2 RlEstIdxInstl 16.47 +.14 -5.2 SCpGrIdxAdm 56.71 +.53 +16.4 SCpValIdxAdm 55.18 +.82 +7.6 SCpValIdxI 30.85 +.46 +7.6 STBdIdxAdmrl 10.27 -.02 -0.1 STInfPrScIdAdmr 24.52 ... +0.2 STInfPrScIdIns 24.54 ... +0.3 STInfPrScIdxInv 24.49 ... +0.1 STInvmGrdAdmrl 10.50 -.01 +0.6 STInvmGrdIns 10.50 -.01 +0.6 STInvmGrdInv 10.50 -.01 +0.5 STTEAdmrl 15.70 ... +0.8 STTrsAdmrl 10.47 -.01 -0.3 LiveOakHlthSci 18.42 +.25 +0.5 PinOakEq 65.64 +.73 +11.0 RedOakTechSel 25.36 +.21 +23.9OakmarkEqAndIncInv 31.56 +.28 +8.2 GlbInv 31.98 +.22 +14.9 IntlInv 27.56 +.07 +15.1 Inv 82.93 +1.12 +14.9 SelInv 45.60 +.67 +7.9Old WestburyGlbSmMdCpStrat 16.68+.07 +12.0 LgCpStrats 14.30 +.07 +11.1 StratOpps 7.72 +.04 +7.5OppenheimerDevMktsA m 44.99 +.63 +24.8 DevMktsY 44.37 +.62 +25.1 GlbA m 94.76 +.81 +22. 2 GlbStrIncA m 3.88 ... +3.1 IntlGrY 43.25 +.06 +17.1 MnStrA m 48.97 +.58 +6.2OsterweisStrInc 11.27 +.01 +4.5PIMCOAlAstAllAthIns 8.91 ... +7.4 AlAstInstl 12.09 ... +8.5 HYInstl 8.71 +.01 +3.0 IncA m 12.20 ... +4.8 IncC m 12.20 ... +4.0 IncInstl 12.20 ... +5.2 IncP 12.20 ... +5.1 InvGdCpBdIns 10.29 ... +3.9 LowDrInstl 9.80 ... +1.1 RlRetInstl 10.91 ... +1.1 ShrtTrmIns 9.86 +.01 +2.1 TtlRetIns 10.07 -.02 +1.6PRIMECAP OdysseyAgrsGr 47.96 +.44 +33.3 Gr 39.13 +.33 +27.7 Stk 31.52 +.39 +16.9ParnassusCorEqInv 42.06 +.52 +11.0PaxBalIndvInv b 22.35 +.14 +7.9PioneerA m 28.40 +.34 +13.3PrincipalDiversIntlIns 13.72 +.14 +17.5 SAMgCnsGA m 17.95 +.15 +11.7PrudentialJsnBlndA m 20.97 +.26 +15.6 JsnUtilityA m 13.42 +.05 +2.3 QMAIntlEqC m 7.59 +.08 +16.5 QMASmCpValZ 19.49 +.31 +4.8 TtlRetBdZ 14.22 -.05 +2.6PutnamEqIncA m 23.76 +.30 +10.4 GlbUtlsB m 13.01 ... +7.5 IntlGrB m 20.46 ... +23.3 SmCpValA m 12.73 ... +0.1ReynoldsBlueChipGr b 57.51 +.57 +18.8RoyceSmCpValSvc m 10.02 +.13 +7.5RydexElectronicsInv 134.22 +2.25 +22.8 HCH b 24.90 +.29 +11.6 NASDAQ100Inv 34.29 +.36 +18.6SchwabHC 23.85 +.32 +9.6 SP500Idx 40.47 +.51 +13.0 Schwab1000Idx 61.57 +.76 +13.1 TtlStkMktIdx 46.48 +.57 +12.9State FarmGr 75.86 +1.00 +6.3Sterling CapitalStrtonSmCpVlIns 83.33 +.93 +10.2T. Rowe PriceBCGr 100.37 +1.12 +28.9 Bal 24.05 +.15 +11.2 CorpInc 9.31 -.02 +1.6 CptlAprc 28.27 +.21 +9.6 EqIncI 16.84 +.24 +10.6 InvCnsrvGrA m 12.60 +.03 +5.1 MCapValL 39.22 +.44 +6.9 USLCpCrPlsI 29.12 +.35 +10.5 USRsrchEnhEqR6 27.50+.34+11.5Janus HendersonBalancedC m 32.42 +.25 +12.0 ContrarianT 19.31 +.22 +5.2 EnterpriseT 120.84 +.92 +22.5 FlexibleBondS b 10.10 -.01 +0.2 GlobalLifeSciT 55.71 +.46 +12.0 GlobalValueT 14.78 +.13 +9.2 High-YieldT 8.26 +.01 +3.0 MidCapValueL 16.79 +.20 +7.0 MidCapValue T 16.41 +.20 +6.8 OverseasT 32.97 +.38 +19.9 ResearchT 46.44 +.54 +16.4 Short-TermBondT 2.98 ... 0.0 SmallCapValueL 22.82 +.33 +8.1 VentureT 77.64 +.52 +19.5John HancockBdR6 15.54 -.02 +1.9 DiscpValI 21.33 +.32 +12.4 DiscpValMCI 22.99 +.29 +9.9 IntlGrI 28.31 +.28 +25.9 MltMgLsBlA b 15.02 +.09 +9.1 MltmgrLsGr1 b 15.96 +.13 +11.9LazardEMEqInstl 20.38 +.21 +17.6 IntlStratEqIns 15.89 +.08 +22.5Litman GregoryMtrsIntlInstl 17.43 +.14 +13.2Loomis SaylesBdInstl 13.67 +.02 +4.1 GrY 15.36 +.12 +21.3Lord AbbettAffiliatedA m 15.17 +.18 +7.7 ShrtDurIncA m 4.20 -.01 +1.1 ShrtDurIncC m 4.23 ... +0.7 ShrtDurIncF b 4.20 ... +1.4 ShrtDurIncI 4.20 ... +1.5MFSInstlIntlEq 24.94 +.11 +16.2 MAInvsTrustB m 30.79 +.35 +13.4 ValA m 38.94 +.50 +8.3 ValI 39.14 +.50 +8.5MainStayMacKHYCorpBdA m 5.64 ... +3.8Mairs & PowerGrInv 115.27 +1.59 +6.0Manning & NapierPrBlndCnsrvTrmS 13.45+.03 +3.6 PrBlndMaxTrmS 20.74 +.15 +14.4Marsico21stCentury b 28.71 +.18 +22.4 FlexCptl b 13.88 +.10 +8.1MatthewsAsianGrIncInv 17.19 +.18 +9.5MeridianGrLegacy d 41.78 +.26 +18.8Metropolitan WestTtlRetBdI 10.44 -.02 +0.8 TtlRetBdM b 10.44 -.03 +0.5 TtlRetBdPlan 9.82 -.03 +0.8Midas FundsMidas m 1.15 -.01 -8.0 MidasMagic m 18.37 +.23 +12.2NeedhamGrRetail b 41.90 +.53 +5.1Neuberger BermanSmCpGrInv 36.99 +.39 +24.5NicholasNicholas 61.43 +.74 +9.4NorthernIntlEqIdx d 12.63 ... +13.6 StkIdx 30.65 ... +11.3NuveenHYMuniBdI 17.08 -.01 +7.7 NYMnBdI 10.81 -.01 +2.8Oak AssociatesEmergTech 5.13 +.04 +14.9 Energy 42.28 +.71 -1.2 Gold 19.03 -.25 -10.6 HealthCare 233.38 +2.60 +15.4 HealthCareSvcs 89.91+1.69 +15.3 Leisure 163.79 +2.01 +18.9 Materials 84.49 +.96 +9.4 MedTech&Devcs 46.02 +.62 +15.8 NaturalGas 21.90 +.37 -16.5 NaturalRes 28.04 +.44 -1.5 Pharmaceuticals 18.83 +.23 +5.4 Semicon 113.90 +1.70 +26.4 Technology 185.75 +2.29 +32.3 Wireless 9.91 +.08 +9.3First EagleGlbA m 58.12 +.37 +6.0First InvestorsGlbA m 8.38 +.11 +15.5 TtlRetA m 19.51 +.16 +5.2FirsthandTechOpps 10.61 +.06 +41.7Franklin TempletonCATxFrIncA m 7.29 ... +2.6 EqIncA m 23.93 ... +7.1 FdrTFIncA m 11.73 ... +1.7 FloridaTFIncA m 10.45 -.01 +0.5 GlbBdA m 12.00 +.06 -0.5 GlbBdAdv 11.95 +.05 -0.3 GlbBdC m 12.03 +.06 -0.9 Gr,IncA m 26.34 +.22 +7.7 GrA m 95.13 +1.01 +18.2 GrOppsA m 37.70 +.35 +20.6 IncA m 2.26 +.01 + 1.6 IncAdv 2.24 +.01 +1.8 IncC m 2.29 +.01 +1.1 MutGlbDiscvA m 30.77+.34 +1.9 MutGlbDiscvZ 31.39 +.35 +2.2 MutZ 27.63 +.33 +1.2 RisingDivsA m 58.83 +.80 +11.3 TtlRetA m 9.54 ... +0.6 UtlsC m 17.66 +.06 -0.9GERSPUSEq 52.03 +.68 +11.3GabelliAsstAAA m 57.76 +.55 +12.0 EqIncAAA m 22.46 +.20 +7.3 Val25A m 15.10 +.11 +2.9GlenmedeSmCpEqAdv 29.45 +.36 +11.2Goldman SachsShrtDurGovtA m 9.80 ... -0.1HarborCptlApprecInstl 71.34 +.81 +27.0 IntlInstl 66.63 +.39 +11.8Harding LoevnerIntlEqInstl d 22.66 ... +17.5HeartlandValPlusInv m 32.12 +.55 +9.3HennessyCrnrstnGrInv b 23.18 +.37 +11.1 GasUtilityInv b 27.19 +.16 -5.5HodgesRetail m 47.59 +.82 +10.6INVESCOComStkA m 25.89 +.36 +12.2 DivIncInv b 23.03 +.23 -0.1 DiversDivA m 19.42 +.19 +1.6 EngyA m 23.39 +.49 -5.6 EngyInv b 23.29 +.49 -5.6 EqandIncA m 10.64 +.09 +5.7 EuropeanGrA m 39.93 +.02 +15.0 GrAllcA m 15.81 +.12 +9.2 QualIncA m 11.66 -.02 -0.3 SmCpEqA m 15.23 +.19 +9.7 TechInv b 45.65 +.46 +23.9IVAWldwideI d 18.80 +.04 +8.0IvyAsstStratB m 22.40 +.22 +11.6JPMorganCPBondR6 8.10 -.02 +1.5 CoreBondI 11.34 -.03 +1.0 CoreBondR6 11.36 -.02 +1.2 DivGr 42.63 +.48 +12.2 EMStk d 46.11 +.60 +29.8 EqIdx500 d 70.15 +.88 +12.8 EqInc 32.24 +.45 +9.6 FinclSvcs 28.35 +.33 +17.6 GNMA 9.00 -.01 -0.4 GlbTech 17.33 +.27 +28.5 GrStk 64.20 +.73 +23.2 HY d 6.58 ... +3.4 HlthSci 69.85 +.62 +14.3 InsLgCpGr 38.26 +.44 +28.9 InsMdCpEqGr 55.68 +.38 +19.5 IntlDiscv d 72.87 +.62 +27.9 IntlEqIdx d 14.26 +.12 +15.5 IntlStk d 18.59 +.15 +15.8 IntlValEq d 14 .85 +.11 +10.8 MdCpGr 89.01 +.58 +18.7 MdCpVal 29.92 +.31 +7.0 MediaTeleCms 97.80 +.27 +20.0 NJTFBd 11.85 -.01 +2.9 NewAmericaGr 49.41 +.44 +23.7 NewAsia d 19.64 +.27 +23.4 NewHorizons 54.84 +.28 +25.2 NewInc 9.27 -.02 +1.0 OverseasStk d 11.21 +.10 +16.4 RlEstt d 26.37 +.29 -2.5 Rtr2015 14.87 +.07 +7.9 Rtr2020 22.38 +.12 +9.4 Rtr2025 17.48 +.11 +10.8 Rtr2030 25.77 +.19 +12.0 Rtr2035 18.87 +.15 +13 .0 Rtr2040 27.10 +.23 +13.7 Rtr2045 18.39 +.16 +14.0 Rtr2050 15.45 +.14 +14.0 RtrBal 15.25 +.06 +6.0 SciandTech 47.23 +.53 +27.4 SmCpStk 47.94 +.49 +13.1 SmCpVal d 47.78 +.56 +10.0 SpectrumGr 24.35 +.26 +16.8 SpectrumInc 12.56 ... +4.1 SummitMnIncInv 11.74 -.01 +3.4 SummitMnIntrInv 11.68 ... +1.7 TFShrtInterm 5.52 ... +0.3 TxEfficientEq d 29.59 +.29 +22.3 Val 36.16 +.50 +10.1TCWTtlRetBdI 9.73 -.02 +1.0TIAA-CREFBdIdxIns 10.57 -.02 +0.5 EqIdxIns 19.32 +.24 +12.9 IntlEqIdxIns 19.90 +.16 +14.9 LgCpValIns 18.34 +.22 +4.8Third AvenueValIns d 49.64 +.50 +8.5ThompsonBd 11.42 -.01 +3.5 LgCp 63.97 +.76 +7.5ThornburgInvmIncBldrA m 21.09 +.13 +7.7ThriventIncA m 8.98 ... +2.4TocquevilleGold m 34.62 -.22 -7.7TouchstoneLargeCpFocA m 41.96 +.54 +14.8TransamericaAsAlGrC m 14.40 ... +9.9 AsAlModC m 11.88 ... +5.8Tweedy, BrowneGlbVal d 27.74 -.09 +5.5U.S. Global InvestorGlbRes b 5.86 +.08 +10.6 GoldPrcMtls b 7.20 -.05 -5.8USAACrnrstnMod 14.72 +.06 +6.7 GrInc 24.51 +.33 +11.5 GvtSec 9.57 -.02 -0.1 HiInc d 8.01 ... +3.3 PrcMtlsMnral 12.54 -.10 -7.5 SciTech 27.12 +.32 +23.0 TELngTrm 13.20 -.02 +3.9 TrgtRet2040 13.86 ... +9.5 TrgtRet2050 14.04 ... +10.0 CGMFoc 51.18 +.31 +12.8CausewayIntlValInstl d 16.60 +.14 +13.5ClearBridgeLgCpGrI 45.21 +.50 +18.6ClipperClipper 117.01 +1.15 +11.4ColumbiaLgCpValA m 13.94 +.18 +8.4DFAEMktCorEqI 23.64 +.31 +21.7 EMktSCInstl 24.37 +.34 +19.8 EmMktsInstl 31.03 +.40 +22.6 EmMktsValInstl 31.97 +.39 +19.4 FvYrGlbFIIns 10.82 -.01 +0.5 GlbEqInstl 22.84 +.27 +14.1 GlbRlEsttSec 10.39 +.07 +1.6 IntlCorEqIns 14.32 +.1 2 +17.5 IntlRlEsttScIns 5.15 +.03 +9.8 IntlSmCoInstl 21.09 +.15 +19.1 IntlSmCpValIns 22.33 +.15 +15.6 IntlValInstl 20.09 +.22 +17.5 OneYearFIInstl 10.25 ... +0.7 RlEsttSecInstl 32.44 +.25 -3.3 ShTrmExQtyI 10.71 ... +0.5 TAUSCorEq2Instl 17.75+.23 +12.5 USCorEq1Instl 22.37 +.28 +13.7 USCorEqIIInstl 21.09 +.28 +12.6 USLgCo 20.29 +.25 +13.0 USLgCpValInstl 37.69 +.54 +11.5 USMicroCpInstl 21.70 +.30 +12.2 USS mCpInstl 35.02 +.49 +9.2 USSmCpValInstl 36.76 +.56 +6.8 USTrgtedValIns 24.09 +.36 +7.3DavisNYVentureA m 33.11 +.32 +13.5Delaware InvStrategicIncA m 8.15 ... +3.0 ValInstl 21.03 +.31 +8.5DeutscheCorEqA m 26.72 +.31 +13.7 CorEqS 26.99 +.31 +14.0 GNMAS 13.44 -.01 +0.1Dodge & CoxBal 103.07 +.65 +6.4 GlbStk 13.36 +.11 +9.0 Inc 13.50 -.01 +1.9 IntlStk 44.87 +.29 +10.1 Stk 195.23 +2.27 +10.0DoubleLineCorFII 10.81 ... +2.5 TtlRetBdI 10.47 -.02 +1.8 TtlRetBdN b 10.47 -.01 +1.5DreyfusMidCpIdxInvs 36.50 +.49 +10.0 MnBd 11.54 ... +2.6 NYTxExBd 14.55 -.01 +2.1 OppcSmCpInv 35.78 +.46 +13.9 ShrtTrmIncD 10.20 ... +0.3Eaton VanceAtlntCptSMIDCI 33.66 +.34 +19.5 DivBldrA m 14.06 +.16 +11.1 FltngRtInstl 9.04 ... +4.5EdgewoodGrInstl 30.95 +.28 +24.8FMICommonStk 26.35 +.29 +10.0 LgCp 21.12 +.21 +11.3FPACptl 33.12 +.45 -4.0 Crescent d 34.13 +.17 +5.4FederatedHiIncBdA f 7.39 +.01 +2.5 InsHYBdIns d 9.73 +.01 +2.9 IntlSmMidCoA m 39.95+.27 +23.9 KaufmannA m 5.99 +.04 +25.9 StratValDivIns 5.68 +.05 +1.8 TtlRetBdInstl 10.65 -.01 +1.3 12-mo 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 18.35 +.35 +1.9 t s t +10.2 +9.4 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 173.85+3.60 +2.1 s s s +12.3 +8.0 15 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.10+1.75 +5.6 s s s -7.4 +21.8 15 0.32 Bank of America BAC 22.07 7 33.05 29.59 +.28 +1.0 t t t +0.2 +26.1 19 0.48 Capital One Fncl COF 76.05 7 106.50 95.44+1.69 +1.8 t t t -4.2 +10.0 28 1.60 Carnival Corp CCL 57.39 5 72.70 64.49 -.13 -0.2 t t t -2.8 +12.6 16 1.80 Chicos FAS CHS 6.96 3 14.43 9.05 +.10 +1.1 s t s +2.6 -34.6 13 0.33 Cracker Barrel CBRL 141.75 6 179.12 160.96+3.30 +2.1 s s s +1.3 +4.2 19 4.80 Disney DIS 96.20 2 116.10 99.42 +.76 +0.8 t t t -7.5 -11.6 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 77.86 +.17 +0.2 t t t -1.5 +8.1 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 1 73.62 57.80 +.68 +1.2 t t t -15.5 -4.9 20 0.80f Harris Corp HRS 106.18 0 164.58 159.70 +.07 ... t s t +12.7 +45.5 28 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.14 -.14 -0.4 t t t -2.4 +2.2 q 2.13a KC Southern KSU 86.15 9 114.85 110.05+1.82 +1.7 s s s +4.6 +27.9 20 1.44f Lennar Corp A LEN 49.34 4 72.17 57.09 +.26 +0.5 t t t -9.7 +13.6 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.19 -.11 -1.2 t s t +2.9 -3.8 dd ... NextEra Ener gy NEE 128.31 0 164.71 162.00 -.37 -0.2 t s t +3.7 +29.7 24 4.44f Office Depot ODP 2.02 1 6.26 2.10 +.02 +1.0 t t t -40.7 -53.3 5 0.10 PGT Inc PGTI 10.10 9 19.60 18.50 +.35 +1.9 t t t +9.8 +68.8 24 ... Pembina Pipeline PBA 30.17 1 36.99 30.05 -.34 -1.1 t t t -16.9 +1.0 22 1.50 Raymond James Fncl RJF 71.35 6 99.26 87.50+1.17 +1.4 t t t -1.7 +14.4 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 85.01+1.67 +2.0 t t t -0.9 +6.5 19 2.00f Ryder R 62.52 4 90.26 73.38+2.06 +2.9 s r s -12.8 -3.0 18 2.08f St Joe Co JOE 16.45 5 20.00 18.15 -.35 -1.9 t t t +0.6 +8.5 55 ... Sally Beauty Hld SBH 14.05 3 21.36 16.03 +.19 +1.2 t t t -14.6 -22.5 10 ... Simon Property Gp SPG 147.28 3 176.17 154.23+1.15 +0.8 t t t -10.2 -6.7 21 7.80f Stein Mart SMRT 0.48 4 3.01 1.40 +.01 +0.7 t s t +20.7 -53.8 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.19+1.11 +1.7 t t t +4.0 +22.1 17 1.60 Superior Uniform SGC 17.13 9 28.85 26.55 ... ... s s s -0.6 +44.7 24 0.38 Tech Data TECD 79.23 1 111.10 80.18 +.09 +0.1 t t t -18.2 -14.7 21 ... Wendys Co WEN 13.29 9 17.71 17.13 +.22 +1.3 t s t +4.3 +26.4 18 0.34f World Fuel Svcs INT 20.64 2 40.16 24.38 +.17 +0.7 t s t -13.4 -32.6 11 0.24Dear Mr. Berko: My 84-year-old dad is not well and was a very avid reader of your column until he got sick. He would send your columns to me every week with comments. Two years ago, he had a stroke. According to his brokerage statement, he owns two stocks: 400 shares of Citigroup and 3,000 shares of MGIC Investment Corp. In January 2009, he bought 4,000 shares of Citigroup as a gamble at $1.20 per share. Its now selling for $73 a share. But for some reason, Dads 4,000-share investment is now 400 shares. A new stockbroker at his brokerage told me that he has no record of Dads selling Citigroup and mumbled something about a revised splitŽ that was unintelligible. Dads notes say you told him that big banks „ such as the Bank of New York Mellon, Bank of America, Citigroup and JPMorgan Chase „ were too big to go bankrupt and that the Federal Reserve would step in to do anything necessary to save all the major banks. In the fall of 2012, on your recommendation, Dad bought 3,000 shares of MGIC Investment Corp. at 90 cents a share. His notes say you said that MGIC was on its way to a recovery and that the stock would sell at $15 a share in the future. Well, MGIC did recover, and its now trading at $12.20. Ive never seen this rate of pro“t before, so please tell me what to do. I know nothing about stocks. „ AD, Detroit Dear AD: Unfortunately, you have me confused with somebody else. There are thousands of brokers in this country, and I think 12 of them are named Malcolm. Perhaps one of those Malcolms could be the somebody else.Ž Ive never recommended MGIC, and I dont recall anyone ever asking me about this stock. And Ive never recommended Citigroup. Ive never liked the stock. In the past, Ive commented negatively about both Citigroup and Bank of America because I believe that their management stinks and their board members are a clique of wealthy toadies whod barely qualify for board positions at a roach paste factory. Citigroup didnt have a revisedŽ split. I think that new broker needs to be vaccinated for stupidity. However, about two years after your dad bought Citigroup, its board of directors declared a 1-for-10 reverseŽ split to put some oomph in the stock price. So every 1,000 shares of C your dad owned became 100 shares. His 4,000 shares of C, which were trading at $1.20 ($4,800) when he bought them, became 400 shares trading at $12 a share, still valued at $4,800. Today C is $73, and his 400 shares are worth $29,200. Your dad has a smart pro“t of $24,400. Keep C. MGIC Investment Corp. (MTG-$12.20) is among the largest providers of private mortgage insurance (primarily for residential “rst mortgages), which protects lenders against default on loans with low or no down payments. MGIC also provides various related services, including claims administration and contract underwriting. After losing over $8 billion between 2007 and 2014 „ and as the housing market improved „ MGIC began putting its house in order, and pro“ts started rolling in. This year, management expects to earn $1.75 a share on $1.1 billion in revenues, and Wall Street is looking for sustainable forward growth, as buyer incomes, home sales and values still appear strong. MGICs business seems to be on an upward trajectory, supported by a favorable economic background and low interest rates. Though MTG doesnt pay a dividend and wont for a while, the Street expects the stock price to double in three to four years. But I completely disagree with the Street! Your dad has a gain of $11.30 per share on 3,000 shares, or $33,900, and thats a dandy pro“t. Sell the stock. Those are two excellent trades that I would never have recommended. Kudos to the old broker for his excellent perspicacity and swell advice. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com.Good Advice From a Different Guy Malcolm Berko RALEIGH, N.C. „ A lowcost, high-volume livestock method pioneered in North Carolina by the worlds largest pork corporation came under “re Tuesday as jurors began hearing a lawsuit from neighbors who say it is endangering their health and making their lives miserable. The legal action is the “rst in a string of federal lawsuits against the hog-production division of Virginia-based Smith“eld Foods. Its outcome could alter production methods and pro“ts for the company, which controls everything from the feed the animals eat to when they are trucked to slaughter and how the meat lands on consumers plates. Smith“eld was bought in 2013 by a division of China-based WH Group, the worlds largest pork producer. In dozens of lawsuits, more than 500 neighbors say that for decades they have suffered headaches, sinus problems and intense, putrid smells that cant be removed from clothing or household fabrics. Smith“eld has never done anything to change,Ž Michael Kaeske, a Dallas, Texas-based lawyer, told jurors. Theyre not going to do anything to change unless you make them.Ž The suit heard Tuesday is the “rst of several test cases against the company. It pits Smith“eld against 10 neighbors of a farm raising 15,000 livestock hogs under contract with the pork giant. Kinlaw Farm and its owners are not defendants. Instead, the suit targets Smith“eld, which determines the farms operating standards. Smith“eld controls what the growers do and they dont have the money to do anything different,Ž Kaeske said. Since pork producers began dramatically consolidating in the 1980s, sprawling operations holding thousands of hogs generating a small citys worth of urine and feces each day have become standard in North Carolina. The excrement is ”ushed into pits where it is broken down and then sprayed through a type of agricultural water cannon as fertilizer onto nearby “elds. DNA tests found a type of bacteria originating in swine digestive systems coating exterior surfaces at the homes of all 10 Bladen County plaintiffs, Kaeske told jurors. Though less-malodorous technologies have been developed and applied at Smith“eld operations elsewhere, North Carolina operations havent changed, Kaeske said. For example, a lawsuit by Missouris attorney general resulted in a 1999 settlement forcing a company that Smith“eld later took over to cut in half the nitrogen applied to “elds, at a cost of tens of millions of dollars. The Missouri solution included covering open-air waste pits, Kaeske said, yet Smith“elds lagoons in North Carolina remain uncovered.Ž They continue to spray feces and urine near their neighbors.Ž Smith“eld attorney Mark Anderson said agreements elsewhere, where temperatures and lagoon construction are different, shouldnt enter into this lawsuit. Jurors should consider only whether the 10 named plaintiffs have suffered so great a nuisance that they cant enjoy the use of their own property, he said. The farm never faced complaints from neighbors or state regulators until outof-state lawyers showed up to press their agenda, Anderson said. This case is about this land, these neighbors, this farm,Ž said Anderson, who practices in Raleigh and New York City. Jurors know how to separate an agenda and an attack from the law.ŽLawsuit blames pork giant for noxious farm smellsBy EMERY P. DALESIOAP BUSINESS WRITER AP PHOTOThis July 21, 2017, photo shows young hogs gathering around the water source at Everette Murphrey Farm in Farmville, N.C.

PAGE 29

The Sun /Wednesday, April 4, 2018 www.yoursun.com Page 5 Deere 153.04 +1.22 Delek 40.74 +.74 DeltaAir 53.72 +1.77 dd DenburyR 2.65 +.10 dd Dentsply 49.91 +.88 dd Dermira 7.68 +.02 ... DeutschBk 13.72 +.04 DevonE 31.37 +1.02 ... Diageo 134.63 +.96 DiamOffsh 15.00 +.61 dd DianaShip 3.48 ... Diebold 14.70 +.10 DigiIntl 10.25 +.05 DigitalRlt 103.02 +.09 Dillards 77.90 +1.22 q DxGBull rs 24.32 -.96 q DrGMBll rs 13.37 -.62 q DirSPBear s 30.31 -1.19 q DirDGlBr r s 25.91 +.97 q DxBiotBll rs 70.12 +1.23 q DxSCBear rs 12.21 -.49 q DxFnBr rs 11.58 -.40 q DrxSCBull s 65.05 +2.49 q DrxSPBull s 39.93 +1.51 q DirxEnBull 27.46 +1.64 Discover 70.60 +1.02 DiscIncA 22.03 +.45 DiscIncC 20.17 +.60 DishNetw h 38.50 +1.29 Disney 99.42 +.76 DollarGen 93.31 -.12 DollarTree 94.88 +.48 DomEngy 67.33 +.24 Dominos 233.47 +3.05 Domtar g 42.02 +.84 Donaldson 44.13 +.49 DowDuPnt 63. 32 +1.28 q DryStrt 7.62 -.05 ... Dropbox n 31.59 +1.58 q DufPUC 8.59 -.04 DukeEngy 77.26 +.16 DukeRlty 25.89 +.15 Dynegy 13.49 +.26 E-Trade 55.17 +.84 eBay s 39.61 +.25 dd EOG Rescs 105.07 +2.14 Eaton 77.86 +.17 q EV EEq2 15.60 +.19 q EVTxMGlo 8.97 +.08 Ecolab 136.90 +2.93 dd EdgeTher n 1.02 -.06 EdisonInt 63.11 +.01 EdwLfSci s 136.67 +1.22 EldorGld g .91 +.08 dd ElevenBio 1.25 +.21 EliLilly 7 7.54 +1.84 EllieMae 92.65 +1.41 ElmiraSB 20.30 -.20 dd EmergeES 6.29 +.33 EmersonEl 67.85 +1.57 EnbrdgEPt 9.59 +.02 ... Enbridge 30.31 -.28 EnCana g 10.76 +.22 dd Endo Intl 5.72 +.05 EgyTrEq s 14.31 +.14 EngyTrfPt 16.52 +.37 Enerpls g 11.17 +.21 EnLinkLLC 14.80 +.25 Ennis Inc 19.80 +.60 dd Enphase 4.24 -.27 dd ENSCO 4.47 +.13 Entergy 79.19 +.30 EntProdPt 24.57 +.08 EqtyRsd 62.35 +1.31 ... Ericsson 6.16 -.03 17 Euronet 72.26 -3.85 EversrceE 59.30 +.63 ... EvineLive .99 -.01 dd ExactSci h 40.40 +1.60 Exelixis 21.28 -.21 Exelon 38.75 +.49 Expedia 106.97 +.18 ExpScripts 69.01 +1.14 ExxonMbl 75.02 +1.80 ... FGL Hldg n 10.01 -.03 FNBCp PA 13.34 +.19 Facebook 156.11 +.72 Fastenal 54.29 +1.08 FedExCp 241.04 +2.54 FedRlty 117.02 +1.37 FedNatHld 16.15 +.07 ... Ferrari n 120.61 +3.09 dd Ferrellgs 3.24 +.09 ... FiatChrys 21.79 +1.84 FidlNatFn 39.13 -.03 FidNatInfo 95.00 +.29 q FidusInvst 12.81 -.02 FifthThird 31.56 +.61 Finisar 14.67 -.16 FstData n 15.63 -.17 FstHorizon 18.73 +.22 FstSolar 69.76 +.37 FirstEngy 34.03 +.17 dd Fitbit n 4.64 +.02 q FlrtyTotR 19.67 +.03 Flex Ltd 16.41 +.42 ... FlexionTh 24.55 +2.75 FlowrsFds 21.84 +.62 Fluor 57.26 +1.29 FootLockr 45.84 +2.02 FordM 11.15 +. 29 FBHmSec 57.80 +.68 FrankRes 33.97 +.52 FrptMcM 17.38 +.24 G-H-I GGP Inc 20.35 -.06 dd GW Pharm 111.57 +5.71 q GabDvInc 21.69 +.03 q GabMultT 9.27 +.03 q GabUtil 6.29 +.11 dd GameStop 13.01 +.19 Gam&Lsr n 33.29 +.44 Gap 31.19 +.44 Garmin 58.80 +.74 q GAInv 33.17 +.27 GenDynam 220.32 +1.44 dd GenElec 13.13 +.01 GenMills 44.30 +.21 dd GenMotors 36.94 +1.18 GenesisEn 20.01 -.06 Gentex 23.31 +.58 GenuPrt 88.13 +1.37 Genworth 2.81 +.06 ... Gerdau 4.68 +.01 dd Gero nCp 4.09 +.07 GileadSci 73.75 +.61 ... GlaxoSKln 39.28 +.43 dd Globalstar .60 -.00 GlobusMed 49.10 +.93 GoDaddy n 59.25 +.13 ... GoldFLtd 3.85 -.17 Goldcrp g 13.96 -.06 GoldmanS 250.58 +3.23 Goodyear 26.78 +.66 dd GoPro 4.54 +.01 GovPrpIT 13.59 +.30 vjGrace 60.83 +.56 GraphPkg 15.37 +.33 GtPlainEn 31.53 +.12 Greif A 53.58 +1.18 Griffin 37.53 ... ... Groupon 4.26 +.01 ... GpTelevisa 16.5 0 +.43 ... GuangRy 28.90 -.52 cc Guess 21.98 +1.33 GulfportE 9.63 +.43 H&E Eqp 37.73 +.62 HCP Inc 22.95 -.23 HD Supply 38.26 +.67 HP Inc 21.32 +.18 ... HSBC 47.45 +.11 ... HainCels lf 31.01 +.02 ... HalconRs n 5.04 +.18 dd Hallibrtn 46.80 +.71 Hanesbds s 18.36 +.18 HanoverIns 118.95 +2.42 HarleyD 42.62 +.57 dd Harmonic 3.85 +.10 ... HarmonyG 2.41 -.07 53 Harsco 20.65 +1.05 HartfdFn 50.79 + .33 HawaiiEl 34.59 +.48 HlthCSvc 42.78 +.18 dd HeclaM 3.57 -.06 ... HeliMAn h 2.57 -.09 Hershey 97.81 +.77 ... HertzGl 20.34 +.89 dd Hess 50.45 +1.95 HP Ent n 17.14 +.02 HilltopH 23.09 +.17 Hilton 77.53 +.46 HimaxTch 6.33 -.11 HollyFront 49.69 +1.39 Hologic 36.78 +.14 HomeDp 173.76 +.86 ... Honda 34.48 +.48 HonwllIntl 144.26 +1.83 Hormel s 34.22 +.73 HospPT 25.00 +.33 HostHotls 18.65 +.36 ... HuanPwr 26.00 -.43 Hubbell 118.29 +.95 Humana 282.47 +1.77 HuntBncsh 14.83 +.16 HuntgtnIng 259.13 +5.72 IAMGld g 5.13 -.12 ... ICICI Bk 8.26 +.07 IdexxLab s 188.71 +2.09 IHS Mark 47.83 +.31 ... ING 16.74 ... ... IQIYI n 16.00 +.30 q iShGold 12.79 -.10 q iSAstla 21.89 +.25 q iShBrazil 43.81 -.36 q iShCanada 27.34 +.17 q iShEMU 43.11 +.36 q iShGerm 31.76 +.20 q iSh HK 25.23 +.24 q iSh SKor 75.56 +1.38 q iShM exico 51.27 +1.12 q iShSilver 15.46 -.19 q iShSelDiv 94.57 +1.10 q iShTIPS 112.80 -.07 q iShChinaLC 46.93 +.72 q iSCorSP500262.58 +3.37 q iShUSAgBd 106.78 -.12 q iShEMkts 47.88 +.47 q iShiBoxIG 116.68 -.31 q iSh ACWI 71.01 +.75 q iShLatAm 37.15 +.17 q iShUSAMo 103.79 +1.21 q iSh20 yrT 120.94 -.94 q iSh7-10yTB 102.79 -.33 q iSh1-3yTB 83.45 -.04 q iS Eafe 69.16 +.44 q iShiBxHYB 85.20 +.24 q iShNsdBio s102.90 +.38 q iShIndia bt 34.41 +.59 q iShFltRtB 50.88 -.01 q iShR2K 150.25 +2.12 q iShCorHiDv 84.09 +1.20 q iShChina 67.54 +.63 q iShShtTrB 110.25 ... q iShUSPfd 37.14 -.14 q iShREst 74.92 +.49 q iShCrSPS s 76.38 +1.13 q iShCorEafe 65.33 +.46 Idacorp 86.94 +.72 ITW 155.36 +2.50 IndBkMI 22.60 +.10 Infosys 17.68 +.13 IngerRd 84.48 +1.33 Ingredion 127.34 +.91 Intel 49.75 +.83 dd InterceptP 62.83 +2.83 IntcntlExc s 72.65 +1.55 IBM 149.85 -.22 .. IntlGmeT n 26.06 ... IntPap 52.51 +1.38 Interpublic 22.71 +.04 dd Intersectns 1.65 +.14 IntSurg s 403.47 +2.58 Invesco 31.31 +.47 InvestBncp 13.47 +.16 cc IonisPhm 42.00 -.12 q iShJapan rs 60.21 +.75 q iSTaiwn rs 37.94 +.49 q iShCorEM 57.90 +.60 q iSCHeafe 28.54 +.27 ... ItauUnibH 15.19 -.26 J-K-L JD.com 38.98 -.10 JPMorgCh 109.33 +1.48 q JPMAlerian 24.03 +.24 JacobsEng 58.55 +.83 ... JaguarHlth .18 -.02 dd JkksPac 2.10 -.10 JetBlue 20.15 +.42 JohnJn 128.35 +3.79 JohnContl n 34.43 +.50 JnprNtwk 24.10 +.03 KKR 19.71 -.18 KLA Tnc 107.57 +2.24 KC Southn 110.05 +1.82 Kellogg 63.37 +.25 dd KeryxBio 4.01 -.04 Keycorp 19.44 +.41 Keysight 51.63 +.49 KimbClk 107.88 +.79 Kimco 14.27 +.28 KindMorg 15.01 +.11 Kinross g 3.96 -.01 KnSwftT rs 46.25 +.87 Kohls 63.66 +.98 KraftHnz n 60.24 +.18 dd KratosDef 10.21 -.14 Kroger s 23.59 +.31 Kulicke 24.57 +.13 L Brands 37.61 +.55 L-3 Tch 208.43 +.93 LTC Prp 37.54 +.47 LamResrch 197.97 +4.10 ... LambWst n 59.13 +1.06 Landstar 108.75 +1.95 LaredoPet 8.54 +.40 LaSalleH 29.59 +.54 LeggPlat 44.15 +.85 cc LendingClb 3.36 +.01 Lenn arA 57.09 +.26 q LbtyASE 6.09 +.08 ... LibtyGlobC 30.08 -.01 LibtProp 39.66 +.58 LincElec 89.28 +1.58 cc LiveNatn 36.61 -1.56 LockhdM 334.71 +1.71 ... LongFin n 9.89 -4.42 Lowes 85.45 +.86 Lumentm n 60.40 -1.10 M-N-0 M&T Bk 183.02 +3.13 dd MBIA 9.17 +.26 MDC 27.74 +.59 MDU Res 28.12 +.27 MFA Fncl 7.51 +.04 MGIC Inv 12.92 +.14 MGM Rsts 34.44 +.56 MSCI Inc 145.71 -.23 q MVC Cap 9.94 +.05 Macquarie 37.52 +.82 Macys 28.99 -.08 Magna g s 56.38 +2.15 ... Mallinckdt 14.36 +.56 ... Manulife g 18.47 +.09 dd MarathnO 16.00 +.43 MarathPt s 72.60 +.80 MAR 132.50 +.43 MartinMid 13.30 +.05 MarvellTch 20.42 +.22 Mas co 39.62 +.62 MasterCrd 172.47 +.87 Mattel 13.17 +.10 MaximIntg 58.90 +1.49 McCorm 104.03 +.20 11 McDrmInt 6.06 +.33 McDnlds 160.40 +2.68 McKesson 140.53 +.72 MedProp 12.77 +.25 MedleyCap 4.03 -.02 Medtrnic 78.35 +.87 MelcoResE 28.34 +.13 Merck 54.09 +.82 MercGn 44.98 +.50 Meredith 53.35 +.65 Meritor 20.42 +.30 MetLife 45.63 +.61 ... MicrFoc n 14.24 +.14 MicronT 51.55 +1.49 Microsoft 89.71 +1.19 d d Microvisn 1.05 +.01 Middleby 124.33 +.73 MdsxWatr 36.54 +1.38 q MHowHiInc 11.20 +.02 ... MitsuUFJ 6.60 +.14 MolsCoorB 73.64 +.55 ... Momo 37.29 +.63 Mondelez 41.18 +.47 Monsanto 117.00 +.40 MonstrBv s 55.73 +.11 Moog A 81.55 +1.84 MorgStan 53.17 +.45 Mosaic 23.93 +.26 MotrlaSolu 104.93 +.41 ... Mulesft n 44.20 +.28 dd MurphO 25.73 +.59 Mylan NV 40.39 +.85 ... MyndAn n 1.72 +.46 NCR Corp 31.1 1 +.31 NRG Egy 30.47 +.13 NRG Yld C 17.10 +.15 ... NTT DOCO 25.87 +.32 NXP Semi 116.41 +1.19 dd Nabors 6.62 +.09 NatFuGas 50.85 +.64 ... NatGrid 56.57 +.51 NtHlthInv 66.80 +.95 NatPresto 93.85 +.60 Navient 12.58 -.11 dd NektarTh 99.36 +.59 Neogen s 66.88 +1.35 dd Neovasc g .04 -.01 NetApp 60.63 +1.47 cc Netflix s 283.67 +3.38 NJ Rscs s 40.10 +.65 NewMedia 17.11 +.14 NewOriEd 86.48 +.45 NewRe sid 16.23 +.05 NY CmtyB 12.76 -.02 NYMtgTr 5.89 +.06 NewellRub 24.90 +.17 NewfldExp 24.34 +.76 NewmtM 38.83 -.44 NextEraEn 162.00 -.37 NiSource s 24.02 +.17 Nielsen plc 31.09 +.26 NikeB s 66.70 +2.58 dd NobleCorp 3.62 +.04 NobleEngy 29.81 +.70 ... NokiaCp 5.42 +.03 dd NordicAm 1.89 +.02 NorflkSo 133.37 +.54 NorthropG 346.04 +.52 NwstBcsh 16.36 +.15 dd NwstNG 57.70 +.40 Novartis 80.12 +. 53 dd Novavax 2.19 +.06 ... NovoNord 49.14 +.73 NuSkin 74.11 +1.94 Nucor 60.79 +.94 ... Nutanix n 48.62 +.96 q NuvDivA 13.08 -.08 q Nv AMT-Fr 15.86 -.06 q NvPfdInco 10.00 +.01 q NuvEqtP 13.30 +.04 Nvidia 225.35 +4.30 dd NxStageMd 24.98 +.16 OGE Engy 32.54 +.42 dd OaktrSpL 4.33 +.10 OaktStInco 8.10 +.07 dd OasisPet 7.90 +.13 cc OcciPet 66.63 +1.96 OceanFst 26.36 +.05 Oclaro 9.35 -.06 OfficeDpt 2.10 +.02 OldNBcp 16.70 +.15 OldRepub 21.34 +.34 Olin 30.01 +.52 OmegaHlt 26.61 +.22 OnSmcnd 23.53 +.16 ONEOK 56.60 +.46 dd OpkoHlth 3.04 ... Oracle 44.89 -.12 Orbotch 61.66 +.46 dd Orexign rs .22 -.12 dd Organovo 1.01 +.06 cc Orthofix 58.08 +1.21 OshkoshCp 76.69 +1.74 OtterTail 43.20 +.45 dd Overstk 32.45 -.40 OwensMin 15.34 +.25 P-Q-R PG&E Cp 43.68 +.35 PNC 151.10 +2.78 PNM Res 37.85 +.30 ... POSCO 77.83 +1.25 PPG s 110.18 +1.92 PPL Corp 28.03 -.03 Paccar 65.71 +1.30 dd PaloAltNet 184.37 +4.23 dd Pandora 4.64 -.15 dd ParkDrl .58 -.01 ParkerHan 168.76 +2.18 ParsleyEn 28.24 +.24 dd PattUTI 17.30 +.36 Paychex 61.02 +.70 PayPal n 74.56 -.44 Pembina g 30.05 -.34 dd PengthE g .64 +.04 PnnNtGm 25.54 +.41 PennantPk 6.82 +.07 Penn ey 3.18 +.22 Penske 43.39 +1.24 Pentair 68.91 +1.65 PeopUtdF 18.64 +.27 PepsiCo 108.19 +1.14 PerkElm 75.34 +1.26 dd Perrigo 82.82 +1.77 ... PetrbrsA 12.47 -.11 ... Petrobras 13.67 -.05 Pfizer 35.68 +.63 PhilipMor 99.85 +2.31 ... PhilipsNV 37.84 +.17 Phillips66 96.18 +1.23 q PimIncStr2 10.42 +.08 PinWst 79.90 +.96 cc PioNtrl 169.46 +2.55 PitnyBw 10.83 +.08 PlainsAAP 21.92 +.48 PlatfmSpc 9.40 +.07 dd PlugPowr h 1.78 +.01 Polaris 114.20 +1.39 PolyOne 41.73 +.61 q PwshDB 16.84 +.09 q PS EMLwV 26.44 +.49 ... PS EMkMom20.39 +.13 q PS SrLoan 23.11 +.01 q PS SP LwV 46.64 +.46 ... PShEMSov 28.23 +.07 q PwShs QQQ157.26+1.75 Praxair 143.64 +1.54 PrinFncl 60.19 +.77 ProAssur 48.20 +.55 q ProShtDow 15.18 -.27 q PrUltQQQ s 73.36 +1.54 q ProUltSP s 103.22 +2.50 q PrUltPQ s 135.54 +4.40 q PUVixST rs 19.85 -1.33 q ProV ixST rs 40.98 -1.89 q ProShtVx s 11.39 +.24 ProctGam 78.46 +1.06 ProgsvCp 60.69 +.88 q ProShtQQQ 34.79 -.35 q ProShSP rs 30.60 -.39 q PrUShSP rs 41.74 -1.08 q PrUShDow 8.87 -.32 q PUShtQQQ 12.60 -.28 q PShtQQQ rs 19.24 -.62 q PrUShD3 rs 19.83 -1.03 q ProUShL20 36.72 +.53 q PUShtSPX 11.49 -.44 ProspctCap 6.60 +.04 Prudentl 102.83 +1.88 PSEG 50.30 +.43 PubStrg 200.62 +1.21 PulteGrp 28.68 +.11 q PMMI 7.03 -.03 QEP Res 9.86 +.24 dd Qualcom 54.78 +.97 QstDiag 98.90 +1.59 dd RAIT Fin .18 +.00 cc RSP Perm 44.22 +.32 RLauren 109.84 +1.80 RangeRs 13.95 +.21 RavenInds 34.80 +.35 Rayonier 35.07 +.25 Raytheon 214.05 +2.08 Realogy 26.74 -.79 RltyInco 51.74 +.57 RedwdTr 15.55 +.27 Regenrn 332.20 +1.64 RegionsFn 18.40 +.24 RelStlAl 85.01 +1.67 16 RentACt 9.37 +.65 Replgn 35.26 -.03 dd ResCap rs 9.42 +.07 R estBrnds 57.15 +.69 RetailOpp 17.73 +.30 RetailProp 11.80 +.30 dd RigelPh 3.05 -.48 ... RioTinto 51.29 -.02 ... RiteAid 1.65 +.02 RockwlAut 172.77 +3.80 RockColl 135.38 +.97 Rogers 116.42 +1.91 cc Roku n 30.29 -.04 Roper 276.64 +2.06 Rowan 11.83 +.55 ... RoyalBk g 76.68 +.19 RylCarb 115.65 -.61 RoyDShllB 65.41 +1.19 RoyDShllA 63.87 +1.32 S-T-U S&T Bcp 39.97 +.77 SCANA 38.30 +.26 ... SelasLf rs 8.97 +.32 SLGreen 96.80 +1.43 SLM Cp 11.21 +.25 dd SM Energy 16.79 +.30 q SpdrDJIA 240.15 +4.00 q SpdrGold 126.30 -.96 q SpdrEuro50 40.09 +.43 q S&P500ETF260.77 +3.30 q SpdrBiot s 84.35 +.50 q SpdrShTHiY 27.23 +.05 q SpdrLehHY 35.68 +.07 q SPLIntTB s 29.42 -.14 q SpdrS&P RB 60.04 +.83 q SpdrRetl s 43.69 +.56 q SpdrOGEx 34.61 +.58 31 SS&C Tch s 49.00 -2.84 STMicr o 21.42 -.05 SabnR 42.70 -.05 SabreCorp 20.82 +.04 Saia Inc 76.00 +2.05 StJoe 18.15 -.35 cc Salesforce 116.49 +1.19 SallyBty 16.03 +.19 SJuanB 7.07 -.35 ... Sanofi 39.53 +.06 Schlmbrg 64.79 +1.31 q SchwIntEq 33.46 +.29 Schwab 51.15 +.74 SeadrillLtd .22 -.01 SeagateT 58.30 +.55 dd SearsHldgs 2.69 +.10 Seaspan 6.86 +.17 SempraEn 109.38 -.75 ... Bilibili n 10.91 -.09 dd Biocept rs .24 -.04 dd Biocryst 4.88 +.27 Biogen 266.48 -.41 dd BioPhrmX .21 -.02 BlkHillsCp 54.45 +.49 BlackBerry 10.44 -.28 q BlkHlthSci 34.19 +.37 q BlkMuniast 13.35 -.02 Blackstone 31.12 -.35 BlueBPet n 39.89 +.03 Boeing 330.82 +8.38 BookingHl 2067.57+36.71 BorgWarn 50.37 +1.53 BostBeer 194.35 +6.90 BostonSci 27.46 +.62 BoydGm 31.40 +.64 BrigStrat 20.96 +.04 Brinker 36.92 +1.02 BrMySq 62.77 +.77 ... BritATob s 58.56 + 1.58 BrixmorP 15.18 +.17 cc BroadcLtd 236.78 +9.10 dd Brookdale 6.50 ... BrkfdAs g s 38.93 +.47 BrkfInfra s 41.74 +.45 Brunswick 57.98 +.73 Buckeye 37.86 +.39 ... C&J Eng n 26.30 +.75 CA Inc 33.11 +.41 dd CASI Phr h 6.30 +2.03 CBL Asc 4.18 +.09 CBRE Grp 46.83 +.37 CBS B 52.86 +2.15 CMS Eng 45.28 +.27 cc CNH Indl 12.12 +.01 CNO Fincl 22.52 +.97 dd CNX Resc 14.90 +.40 CSRA n 41.23 +.01 CSX 55.7 3 +.99 CVR Rfng 13.20 +.40 CVS Health 62.58 +1.54 CYS Invest 6.75 +.05 CabotO&G 23.54 +.39 Cadence 36.31 +.46 dd CaesarsEnt 10.65 -.15 dd Cal-Maine 45.95 +2.65 q CalaCvHi 11.71 +.08 CalAmp 22.49 +.03 CalifWtr 36.50 +.85 CallonPet 12.57 -.16 dd CalumetSp 6.95 +.05 CamdenPT 84.10 +1.04 ... Cameco g 9.71 +.47 CampSp 42.28 +.03 CIBC g 87.79 +.46 ... CdnNR gs 73.43 +.58 ... CdnNRs gs 32.30 +1.62 Ca pOne 95.44 +1.69 dd CapSenL 10.49 +.09 CapsteadM 8.63 +.09 dd CpstnTur rs 1.19 +.01 CardnlHlth 61.28 +.27 CarMax 59.96 +.04 Carnival 64.49 -.13 CarpTech 42.98 +.32 Carrizo 15.81 +.22 Caterpillar 145.06 +1.17 CedarF 65.03 +2.05 Celgene 86.83 -.24 ... Cemex 6.60 +.07 7 CenovusE 8.84 +.46 ... CntRsDvA 17.51 -.22 CenterPnt 27.08 +.10 CntryLink 16.51 +.22 Cerner 56.64 -.46 ChemFinl 54.25 +.35 Chemours n 47.22 +.23 ChesEng 2.92 -.05 Chevron 114.83 +2.59 dd ChicB&I 14.20 +.81 Chicos 9.05 +.10 ... ChinaSoAir 52.59 +1.17 cc Chipotle 316.66 +5.50 ... ChurchDwt s 49.65 +.72 Cigna 167.85 +3.20 CinnFin 73.49 +1.12 Cirrus 38.73 +.18 Cisco 41.38 +.37 ... CgpVelICrd 10.81 -.20 Citigroup 68.48 +.77 CitizFincl 41.81 +.71 CitrixSy s 91.87 +.54 cc CleanEngy 1.55 -.02 ClevCliffs 6.88 +.03 Clo rox 128.34 -.35 ... Cloudera n 22.24 +1.01 CocaCola 43.38 +.71 Cognex s 50.05 +1.23 CognizTch 80.05 +.84 q CohStQIR 11.90 +.07 q CohStSelPf 25.80 -.04 ColgPalm 70.95 +.80 ... ColNrthS n 5.59 +.04 Comcast s 33.47 +.14 Comerica 95.44 +1.62 dd CmtyHlt 4.00 +.16 ... CmpTask 8.20 +.10 Comtech 30.41 +.21 ConAgra 36.18 +.29 ConchoRes 141.59 +1.17 ConnWtrSv 61.21 +1.70 ConocoPhil 60.03 +1.94 ... Conso lCom 10.70 +.23 ConEd 77.66 +.59 ConstellA 225.09 -3.07 cc ContlRescs 59.02 +1.32 CooperTire 28.60 +.20 dd CorMedix .22 +.03 dd CorOnDem 39.54 +.75 Corning 27.36 +.33 CorpOffP 26.28 +.67 Costco 182.61 -.14 ... Coty 18.24 +.56 CousPrp 8.62 +.23 q CSVixSh rs 10.33 -.87 dd CrestEq rs 26.00 +.10 dd Crocs 16.58 +.69 cc CrwnCstle 107.39 -1.41 CrownHold 50.67 +.70 Ctrip.com s 45.58 -.19 Cummins 160.10 +1.3 7 CybrOpt 17.48 +.78 CypSemi 16.66 +.44 D-E-F DCT IndlTr 55.83 +.64 DDR Corp 7.39 +.10 q DNP Selct 10.34 +.04 DR Horton 42.88 +.57 DTE 104.42 +.75 Darden 84.56 +.49 DaveBuster 40.69 +.60 DeanFoods 8.39 +.05 A-B-C AES Corp 11.50 +.13 AFLAC s 43.69 +.72 AGNC Inv 18.88 +.13 AK Steel 4.50 +.08 dd AMC Ent 15.25 +1.10 AT&T Inc 35.37 +.27 AbbottLab 59.00 +.79 AbbVie 90.59 -.87 dd AberFitc 24.87 +1.09 dd AccelrDiag 22.50 +.25 dd Accuray 4.60 -.05 dd ActiniumP .39 +.03 ActivsBliz 65.48 +.39 ... Adient n 61.11 +1.92 AdobeSy 215.93 +3.65 AdvEnId 62.26 +1.72 ... AMD 9.55 +.02 Aecom 35.58 +.76 AeroViron 45.89 +.66 Aetna 168.76 +.65 dd AeviGeno 1.86 -.04 Agilent 65.42 +.99 Aircastle 20.12 +.45 dd AkersBios .65 -.20 AlaskaAir 60.11 +2.36 dd AlaskCom 1.67 -.09 Albemarle 90.42 +1.46 Alcoa Cp 45.35 +1.01 Alexion lf 107.48 -1.16 Alibaba 174.67 -2.94 dd Alkermes 43.68 -1.55 dd AllegTch 23.68 +.31 Allergan 164.74 +2.47 Allete 71.32 +.42 AllnceRes 17.30 +.20 AlliBern 26.30 +.20 AlliantEg s 40.82 +.03 AllisonTrn 38.65 +.27 dd AllscriptH 11.92 -.14 Allstate 95.12 +1.42 AllyFincl 26.73 +.31 dd AlnylamP 99.41 -1.77 Alphabet C1013.41 +6.94 Alphabet A1018.68 +6.05 q AlpTotDiv 8.86 +.03 q AlpAlerMLP 9.37 +.07 cc Altaba 70.53 -1.07 dd Altice n 18.50 +.21 Altria 62.66 +2.15 cc Amazon 1392.05+20.06 Ambarella 47.00 +.06 Ambev 7.18 +.07 Ameren 57.14 +.45 AFMulti 6.20 +.03 AMovilL 19.26 +.54 AmAirlines 51.47 +1.69 AEagleOut 20.36 +.61 AEP 68.45 +.17 AmExp 92.74 +1.74 dd AmIntlGrp 53.73 +.61 AmOutBr 10.85 +.12 AmStsWtr 52.01 +.50 AmTower 141.42 -2.41 AmWtrWks 81.16 -.04 Amerigas 40.09 -.07 Ameriprise 144.70 +2.03 AmeriBrgn 83.93 +1.26 Ametek 75.63 +.97 Amgen 168.22 +2.17 ... AmicusTh 13.15 -1.01 Amphenol 84.80 +.75 Anadarko 59.20 +1.03 AnalogDev 89.52 +.77 Andeavor 102.72 +2.22 ABInBe v 108.78 +.99 Annaly 10.38 +.03 AnteroRes 19.59 +.30 Anthem 227.51 +7.38 Anworth 4.85 +.04 Apache 38.00 +.10 ... ApolloInv 5.28 -.01 Apple Inc 168.39 +1.71 ApldMatl 53.98 +1.09 ApldOptoel 24.00 -.02 AquaAm 33.63 +.24 15 ArcBest 33.10 +1.75 ArcelorM rs 31.60 +.25 ArchDan 43.12 +.85 dd Arconic 22.35 +.27 AresCap 15.91 -.03 AresMgmt 21.70 +.50 ... ArgosThr rs .75 -.15 AristaNetw 253.51 ... dd ArrayBio 15.39 +.13 ArrowEl 74.58 +1.07 dd AscenaRtl 2.14 +.11 Ashland 68.72 +.33 AstraZen s 35.22 +.53 AtHomGr n 31.56 +.63 ATMOS 83.99 +1.14 AutoData 114.04 +.74 dd AVEO Ph h 2.61 -.23 AveryD 104.56 +.69 AvisBudg 48.24 +1.95 Avista 51.25 +.34 Avon 2.80 +.10 ... AytuBioSc n .54 -.06 B&G Foods 23.60 +.55 B2gold g 2.74 -.03 BB&T Cp 51.94 +1.01 ... BCE g 42.49 -.10 dd BGC Ptrs 13.16 +.15 ... BHP BillLt 44.14 +.46 ... BHPBil plc 39.37 +.27 BP PLC 40.71 +.80 BP Pru 24.60 ... Baidu 220.02 -.04 ... BakHuGE n 28.92 +1.15 Balchem 81.32 +.62 BallCorp s 39.66 +.77 dd BallardPw 3.36 +.03 ... BcBilVArg 7.80 +.01 ... BcoBrad s 10.71 +.02 ... BcoSantSA 6.46 +.03 BkofAm 29.59 +.28 ... BkMont g 75.12 +.28 BkNYMel 50.99 +.84 BkNova g 60.52 +.26 ... Barclay 11.85 +.17 q B iPVxST rs 49.59 -2.25 dd Barn esNob 5.00 +.10 BarrickG 12.50 -.12 dd BasicEnS .45 ... Baxter s 64.02 +.59 BeazerHm 15.59 +.46 BectDck 216.82 +3.52 BedBath 20.60 +.36 Bemis 44.20 +.75 BerkH B 197.96 +2.96 BestBuy 70.34 +1.42 BigLots 43.28 +.16P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 ONDJFM 2,520 2,640 2,760 S&P 500Close: 2,614.45 Change: 32.57 (1.3%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 6,941.28 Change: 71.16 (1.0%) 10 DAYSAdvanced 2155 Declined 742 New Highs 14 New Lows 82 Vol. (in mil.) 3,373 Pvs. Volume 3,572 2,297 2,370 1850 978 30 93 NYSE NASDDOW 24044.35 23664.33 24033.36 +389.17 +1.65% s t t -2.77% DOW Trans. 10410.34 10229.65 10394.25 +203.68 +2.00% s t t -2.05% DOW Util. 692.12 683.75 689.01 +2.03 +0.30% t s t -4.75% NYSE Comp. 12380.25 12220.21 12367.07 +150.36 +1.23% s t t -3.45% NASDAQ 6963.71 6835.23 6941.28 +71.16 +1.04% t t t +0.55% S&P 500 2619.14 2575.49 2614.45 +32.57 +1.26% s t t -2.21% S&P 400 1866.12 1838.05 1860.37 +25.06 +1.37% s t t -2.12% Russell 2000 1514.56 1493.87 1512.15 +19.62 +1.31% t t t -1.52% Toronto TSX 15228.04 15104.21 15180.76 -32.69 -0.21% t t t -6.34%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.78 percent on Tuesday. 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 1.74 1.72 +0.02 .78 6-month T-bill 1.87 1.91 -0.04 .92 52-wk T-bill 2.07 2.08 -0.01 1.01 2-year T-note 2.28 2.25 +0.03 1.23 5-year T-note 2.60 2.55 +0.05 1.88 7-year T-note 2.73 2.67 +0.06 2.16 10-year T-note 2.78 2.73 +0.05 2.33 30-year T-bond 3.01 2.96 +0.05 2.96 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.83 1.83 ... 1.64 Barclays USAggregate 3.11 3.12 -0.01 2.61 Barclays US Corp 3.76 3.76 ... 3.33 Barclays US High Yield 6.20 6.19 +0.01 5.84 Moodys AAA Corp Idx 3.78 3.77 +0.01 3.94 10-Yr. TIPS .65 0.63 +0.02 .36Commodities U.S. crude oil prices rose almost 1 percent while natural gas prices rose 0.5 percent. Gold fell nearly 1 percent and silver lost 1.7 percent.Crude Oil (bbl) 63.51 63.01 +0.79 +5.1 Ethanol (gal) 1.41 1.41 -0.35 +5.7 Heating Oil (gal) 2.00 1.98 +0.75 -3.9 Natural Gas (mm btu) 2.70 2.68 +0.52 -8.7 Unleaded Gas (gal) 1.97 1.97 +0.41 +9.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1332.80 1342.10 -0.69 +2.0 Silver (oz) 16.35 16.63 -1.68 -4.2 Platinum (oz) 925.30 930.70 -0.58 -1.0 Copper (lb) 3.06 3.04 +0.58 -6.8 Palladium (oz) 928.80 928.50 +0.03 -13.5 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.12 1.12 -0.38 -9.0 Coffee (lb) 1.19 1.19 +0.13 -6.0 Corn (bu) 3.89 3.87 +0.32 +10.8 Cotton (lb) 0.82 0.81 +1.30 +4.3 Lumber (1,000 bd ft) 516.40 512.70 +0.72 +15.3 Orange Juice (lb) 1.38 1.39 -0.61 +1.7 Soybeans (bu) 10.38 10.36 +0.24 +9.1 Wheat (bu) 4.58 4.46 +2.52 +7.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4056 +.0013 +.09% 1.2473 Canadian Dollar 1.2801 -.0136 -1.06% 1.3388 USD per Euro 1.2267 -.0033 -.27% 1.0665 Japanese Yen 106.61 +.76 +.71% 110.96 Mexican Peso 18.2232 -.0918 -.50% 18.7229 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5372 -.0012 -.42% 3.6347 Norwegian Krone 7.8545 +.0005 +.39% 8.5945 South African Rand 11.8106 +.0005 +.59% 13.7374 Swedish Krona 8. 4034 -.0001 -.08% 8.9651 Swiss Franc .9591 -.0049 -.47% 1.0020 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3021 -.0045 -.35% 1.3154 Chinese Yuan 6.2891 +.0126 +.20% 6.8918 Hong Kong Dollar 7.8490 +.0006 +.01% 7.7713 Indian Rupee 64.956 -.212 -.33% 64.915 Singapore Dollar 1.3118 -.0008 -.06% 1.3966 South Korean Won 1055.63 -8.77 -.83% 1117.98 Taiwan Dollar 29.15 -.00 -.00% 30.34 ASIA/PACIFICForeign Exchange The dollar rose against the euro and Japanese yen but fell against the British pound. The dollar fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SenHous 15.67 +.31 dd SevStars h 3.01 +.41 Sherwin 393.02+11.14 ShipFin 14.40 +.25 ... SibanyeG 3.93 -.15 SignetJwlrs 35.46 -.62 SimonProp 154.23 +1.15 SiriusXM 6.16 +.05 SkywksSol 97.63 +1.10 Smucker 121.72 +1.95 ... SnapInc A n 14.08 -.38 SnapOn 148.01 +2.48 SodaStrm 91.62 +.73 SolarCap 20.29 +.09 SonocoP 48.14 +.86 ... SonyCp 48.84 +.85 39 SorrentoTh 5.10 +.35 q SourcC 39.60 +.40 SoJer Ind s 28.40 +.59 SouthnCo 44.17 -.04 SwstAirl 55.97 +1.63 SwstnEngy 4.22 +.12 SpiritRltC 7.86 +.05 ... Spotify n 149.01 ... Sprint 4.96 +.11 ... Square n 47.58 -.10 q SP Matls 56.49 +.79 q SP HlthC 80.76 +1.21 q SP CnSt 52.02 +.68 q SP Consum 99.68 +1.25 q SP Engy 67.47 +1.41 q SPDR Fncl 27.33 +.37 q SP Inds 73.77 +1.01 q SP Tech 64.49 +.63 q SpdrRESel 30.81 +.11 q SP Util 50.31 +.17 StanBlkDk 151.79 +1.52 S tarGas 9.50 +.04 Starbucks s 58.00 +1.76 StateStr 99.33 +2.11 StlDynam 44.06 +1.22 Stryker 159.09 +2.84 SubPpne 22.12 -.20 cc SunCmts 90.80 +.28 SunHydrl 52.27 +.85 ... Suncor g 34.41 +.63 Sunrun n 9.16 +.08 SunTrst 67.19 +1.11 dd SupEnrgy 8.11 +.06 ... Switch n 13.37 -2.48 Symantec 25.68 +.48 Synchrony 33.43 +.77 dd SynrgyPh 1.82 +.04 SynovusFn 49.99 +1.15 Sysco 59.44 +1.08 T-MobileUS 59.5 9 -.03 cc TAL Educ s 34.97 -.57 TC PpLn 33.58 -.64 TD Ameritr 58.35 +.74 TJX 82.33 +1.77 TaiwSemi 43.48 +.98 Tapestry 51.81 +.33 Target 69.53 +.55 Taubmn 57.70 +1.32 Technip 29.29 +.48 ... Teladoc n 40.00 +1.50 Tenneco 54.62 +1.54 Teradata 39.58 +.43 TerraNitro 83.96 ... dd Tesla Inc 267.53+15.05 TevaPhrm 16.95 +.18 TexInst 102.18 +1.53 TexRdhse 58.55 +1.31 dd Textainer 16.60 +.15 Tex tron 58.18 +.53 ThermoFis 206.68 +3.54 3D Sys 11.26 +.12 3M Co 216.33 +3.71 Tiffany 94.20 -.67 TimeWarn 95.11 +.31 Timken 44.50 +.60 Torchmark 83.58 +1.38 ... TorDBk gs 56.10 -.14 ... Total SA 58.10 +1.29 ... Toyota 128.35 +1.76 dd Transocn 9.81 +.18 Travelers 136.99 +2.15 q TriContl 25.96 +.22 ... TriCntl pf 51.08 -.50 TriNetGrp 45.60 +.58 Trinity 32.19 +.51 TrueBlue 26.70 +.75 TrstNY 8 .50 +.10 dd Tuppwre 47.01 +.09 21stCFoxA 36.14 +.01 21stCFoxB 35.59 -.09 dd Twitter 27.54 -.50 dd 2U 80.06 -3.72 Tyson 69.93 +1.29 UDR 35.69 +.51 UGI Corp 44.39 +.44 US FdsHl n 33.13 +1.11 UltraClean 18.51 +.35 ... UltPetro n 3.93 +.06 UndrArm s 16.82 +.72 ... UnAr C wi 14.73 +.74 UniFirst 157.50 +2.60 ... UnilevNV 56.23 +.56 UnionPac 134.38 +1.28 Unit 18.32 +.10 UtdContl 69.19 +2.42 UPS B 105.54 +1.70 UtdRentals 169.50 +2.90 US Bancrp 50.27 +.59 q US OilFd 12.81 +.07 USSteel 35.00 +.78 UtdTech 124.91 +1.43 UtdhlthGp 224.58 +7.38 UnitGrp 15.88 +.04 UnvslCp 49.25 +1.20 UnumGrp 47.17 +.49 dd UraniumEn 1.32 +.04 UrbanOut 36.92 +.01 V-W-X-Y-Z ... VEON 2.68 +.05 VF Corp 74.27 +1.15 ... Vale SA 12.78 -.13 ValeantPh 15.67 +.60 ValeroE 92.70 +1.14 VlyNBcp 12.31 +.05 q VanEGold 21.91 -.32 q VnEkRus 22.62 +.14 q VnEkSemi 102.31 +1.85 q VEckOilSvc 23.79 +.49 q VanE JrGld 32.00 -.48 q VangSTBd 78.28 -.08 q VangTotBd 79.63 -.09 q VangTSM 134.28 +1.65 q VangSP500239.48 +3.00 q VangREIT 75.08 +.63 q VangDivAp 100.09 +1.33 q VangAllW 53.98 +.45 q Vang Emg 46.74 +.4 5 q VangEur 57.79 +.41 q VanSTCpB 78.27 +.04 q VanIntCpB 84.35 -.21 q VangFTSE 43.93 +.34 Vectren 64.06 +.83 Ventas 49.56 +.17 Vereit 6.93 +.10 VeriFone 15.80 +.66 Verisign 117.15 +1.41 VerizonCm 47.50 +.34 ViacomB 29.42 -1.13 ViadCorp 53.00 +.85 Viavi 9.49 -.10 Vipshop 16.08 -.06 Visa s 119.20 +.81 dd VishayInt 18.60 +.55 dd VistaOutd n 16.94 +.77 ... VistraEn n 20.78 +.43 VMware 119 .87 -.6 1 ... Vodafone 27.68 +.26 VulcanM 112.71 +.47 WD 40 130.70 +2.55 WEC Engy 62.55 +.26 WP Carey 62.26 +1.06 dd WPX Engy 13.66 +.06 WalMart 86.80 +1.25 WalgBoots 63.17 +.07 WashPrGp 6.71 +.13 WREIT 27.13 +.27 WsteMInc 84.92 +1.34 Waters 198.81 +2.83 dd Wayfair 65.79 +3.13 dd WeathfIntl 2.16 ... WebsterFn 55.17 +.81 WtWatch 62.10 -1.81 WeinRlt 28.25 +.33 WellsFargo 52.08 +.73 Welltower 53.75 -.22 Wendys Co 17.13 +.22 WestarEn 52.26 +.47 q WAstInfSc 11.54 -.01 WDigital 91.21 +1.22 WstnUnion 18.69 -.24 dd Westmrld .24 -.17 ... WestpacBk 22.01 +.21 WestRck 63.17 +1.22 Weyerhsr 34.68 +.07 Whrlpl 151.23 +.77 WmsCos 24.45 -.08 WillmsPtrs 33.83 -.27 q WT MCD s 33.85 +.45 Woodward 71.78 +2.15 WldW Ent 35.50 +.56 Worthgtn 40.54 +.74 Wynn 180.30 -.70 dd XL Grp 55.49 +.39 XcelEngy 45.20 +.25 Xerox rs 27.92 -.14 Xilinx 69.70 +.66 dd YRC Wwde 8.56 -.04 dd Yamana g 2.77 -.07 cc Yandex 39.07 -.07 YorkWater 30.80 +.85 YumBrnds 84.11 +.37 ... Yum China 39.56 -.07 ... ZTO Exp n 14.88 +.17 Zagg 11.75 +.10 cc ZayoGrp 35.04 +.23 dd Zendesk 45.87 -.13 ZimmerBio 107.14 +.74 ZionsBcp 51.94 +.57 Zoetis 82.87 +1.66 Zynga 3.45 -.10 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 24,033.36 +389.17 NASDAQ 6,941.28 +71.16 S&P 500 2,614.45 +32.57 10-YR T-NOTE 2.78% +.05 30-YR T-BOND 3.01% +.05 CRUDE OIL $63.51 +.50 GOLD $1,332.80 -9.30 EURO $1.2267 -.0033p p p p p p p p p p 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 30

Page 6 www.yoursun.com The Sun / Wednesday, April 4, 2018 APR. 4PRIME 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)The Goldbergs Trip to Florida. Alex, Inc. Handmade costume. Modern Family An old lover. (N)Housewife A deceased friend. Designated Survivor: Fallout A dirty bomb is on U.S. soil.(TVPG) (N)ABC7 News at 11pm (N)Jimmy Kimmel Live John Cena. 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) The Goldbergs Trip to Florida. Alex, Inc. Handmade costume. Modern Family An old lover. (N)Housewife A deceased friend. Designated Survivor: Fallout A dirty bomb is on U.S. soil.(TVPG) (N)ABC7 News at 11:00pm(N)Jimmy Kimmel Live John Cena. CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) Survivor: Gotta Risk It For the Biscuit Purge curse. (N) NCIS: Keep Your Friends Close Body of missing Navy commander. (R)Criminal Minds: Ex Parte Team takes command of hostage situation. WINK News at 11pm (N) Late Show Sam Rockwell.(R) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Survivor: Gotta Risk It For the Biscuit Purge curse. (N) NCIS: Keep Your Friends Close Body of missing Navy commander. (R)Criminal Minds: Ex Parte Team takes command of hostage situation. 10 News Nightside (N)Late Show Sam Rockwell.(R) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) The Blacklist: Anna-Gracia Duerte A murder transpires.(TV14) (N) Law & Order: Special Victims Unit: Complicated. (R)Chicago P.D.: Snitch Drug-related homicide investigation. (TV14) (R)NBC2 News at 11pm (N) Tonight Show Mike Myers. (N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)The Blacklist: Anna-Gracia Duerte A murder transpires.(TV14) (N) Law & Order: Special Victims Unit: Complicated. (R)Chicago P.D.: Snitch Drug-related homicide investigation. (TV14) (R)NewsChannel 8 at 11:00 (N)Tonight Show Mike Myers. (N) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)Empire: Without Apology Eddie decides to rebrand Empire.(TV14) (N)Star: Take It to Church Take 3 is left in a difficult position. (TV14) (N)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 Kristen Bell. (TVPG) (N)TMZ (TVPG) (N)Empire: Without Apology Eddie decides to rebrand Empire.(TV14) (N)Star: Take It to Church Take 3 is left in a difficult position. (TV14) (N)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) Nature: Sex, Lies and Butterflies Abilities and migration of butterflies. Black America Since MLK: And Still I Rise: Keep Your Head Up; Touch the Sky How race relations have changed. (TVPG) (R) Amanpour on PBS (N) Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Nature: Sex, Lies and Butterflies Abilities and migration of butterflies. Black America Since MLK: And Still I Rise: Keep Your Head Up; Touch the Sky How race relations have changed. (TVPG) (R) Nature: Sex, Lies and Butterflies Abilities and migration of butterflies. CW E F 46---6216-Goldbergs Creating a divide. WINK News at 6:30pm (N) Bang Disproved discovery. Bang Penny worries. (TV14)Riverdale: Chapter Twenty-Six: The Tell-Tale Heart Tensions rise. (R)Life Sentence: Wes Side Story Aiden mulls over telling the truth. (N)WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs Changing habits. CW E F 44999---4Mike & Molly Untimely call. Mike Victorias new beau. 2 Broke Girls Credit card woes. 2 Broke Girls Max rides a bike. Riverdale: Chapter Twenty-Six: The Tell-Tale Heart Tensions rise. (R)Life Sentence: Wes Side Story Aiden mulls over telling the truth. (N)Two & Half Men: Tights Good Men Alans revenge. (TV14)Friends Ross witnesses kiss. Friends Ross accepts couple. 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)Dateline: The Root of All Evil Jonesboro, Ark. father is found dead. Dateline: While He Was Sleeping Car dealers death.(TV14) Seinfeld The Kramer painting. Seinfeld Busboy ruined.(TVPG) IND E F 32121212-38-12Modern Family Spring dance. Modern Family Manly wisdom. Bang Disproved discovery. Bang Penny worries. (TV14)Anger Angry Charlie. (TV14)Anger Management Laceys ex. Last Man Stand.: Thanksgiving Last Man Standing Kyles hat. Mom Christys job offer. (TV14)Mom Settling affairs. (TV14)Family Guy Papparazzo.(TV14)Family Guy Meg kisses Neil. ION E F 662221326-17Law & Order: Boy Gone Astray Suitcase incriminates victim.(TV14)Law & Order: Doped Nasal spray yields primary suspect.(TV14) Law & Order: For the Defense Case puts Rubirosa in crossfire. (TV14)Law & Order: Shotgun Shop mugging appears to be inside job. (TV14)Law & Order: Fed Campaign volunteers past catches up.(TV14) Law & Order: Blackmail Journalists death reveals blackmail. (TV14) S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Super RichSuper Rich Shark Tank (TVPG) CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) CNN Tonight (N) CSPAN18181818371210950th Anniversary (N) (:15) MLK 50th (N) Luther King Jr. 50th Anniversary Commemoration (R) Politics & Public Policy Today (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)Rachel Maddow (N)Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(5:19) Bedtime Stories (08) aac Tales begin to magically come true.(:01) Ghostbusters (16, Comedy) aa Melissa McCarthy. Paranormal researcher, physicist, engineer and New Yorker battle spirits in NYC. (PG-13)Big Mommas House (00, Comedy) ac An FBI agent goes to extremes to catch a dangerous bank robber.(:41) Beverly Hills Cop II (87) Detroit cop Axel Foley returns to the West coast to help police catch crooks. (R) HBO302302302302302302400(5:40) Waitress (07) aaa A baking waitress learns she is pregnant and attains a brand new life and love. VICE News Tonight (TV14) (N)Girls Trip (17, Comedy) aaa Regina Hall, Jada Pinkett Smith. Four lifelong friends visit New Orleans for a raunchy, party-filled weekend. (R) Barry: Chapter Two: Use It (R)Silicon Valley: Reorientation(R) (:05) King in the Wilderness (18) Final years of Martin Luther King. HBO2303303303303303303402The Zen Diaries of Garry Shandling: Part 2 A comedy series. (TVMA)Last Week John Oliver(TVMA)Silicon Valley: Reorientation Barry: Chapter Two: Use It(:45) How to Train Your Dragon (10, Fantasy) aaac Jay Baruchel. A young Viking boy befriends a dragon and tries to protect the creature. (PG) (:25) La La Land (16, Musical) Aspiring actress and jazz musicians love affair is threatened by success. HBO3304304304304304304404(5:20) Collateral Beauty (16) aac Man discovers meaning and beauty. Split A man with dissociative identity disorder is compelled by one of his personalities to kidnap and hold three teenage girls against their will. Going in Style (17, Comedy) aaa After losing their pensions, three retired lifelong friends decide to rob bank.(:45) Runaway Jury (03) aaa Courtroom politics heat up when a lawsuit is filed against a gun manufacturer. MAX320320320320320320420Strike Back Arms dealer.(R) (:40) Strike Back Jane enlists a white nationalist gang. (TVMA) (R) Strike Back Held hostage.(R) (:20) Strike Back Section 20 races to stop Dr. Markov.(TVMA) (R) (:10) Strike Back Lowry recruits a young jihadist. (TVMA) (R) Strike Back Ex-CIA contractor.(:50) Strike Back Mac & Wyatt close in on a black site.Ž(TVMA) (R)Strike Back Rush delivery.(R) MAX2321321321321321321422(4:10) The Dark Knight (08)(:45) U.S. Marshals (98) A U.S. marshal begins a manhunt in the aftermath of a plane crash, but learns the escaped convict might actually be innocent of the crime he is accused of. Sherlock Holmes (09, Action) aaac Robert Downey Jr., Jude Law. Sherlock Holmes investigates a mystery involving a dead occult leader. (PG-13) (:10) Kiss Kiss, Bang Bang (05) Thief helps investigate a murder case. SHO340340340340340340365(5:05) Wolves (17, Drama) aa Father threatens players career. (R) Billions: The Wrong Maria Gonzalez Chuck cashes favor.(TVMA) (R)Kill Bill: Vol. 1 (03) An assassin awakens from a coma and seeks revenge against her former colleagues. (R)Kill Bill: Vol. 2 (04) An ex-assassin continues her revenge spree against those who betrayed her and discovers an unpleasant surprise when she confronts her former boss and lover. TMC350350350350350350385Zero Days (16, Documentary) David Sanger, Emad Kiyaei. The story of the cyberwarfare virus Stuxnet was used against Iran. (PG-13) U-571 (00, Action) Matthew McConaughey, Bill Paxton. During World War II, an American submarine crew hijacks a damaged German U-boat. The Pirates of Somalia (17, Drama) aaa Evan Peters, Barkhad Abdi. An ambitious young journalist infiltrates the notorious Somalian pirates. (R) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Wednesday 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 Singer and actor Jared Leto; author Kristin Cavallari; author Claire Shipman. (N) 7:00 a.m. NBC Today ChampionsŽ creator Mindy Kaling; Today FoodŽ; A Few of My Favorite Things.Ž (N) 8:00 a.m. IND The Steve Wilkos Show A woman shares new details in the case of a missing teenage girl. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Edie Falco of Outside InŽ; rapper-actor Ice-T. (N) 9:00 a.m. FOX Jerry Springer A man wants to marry his girlfriend, but he had sex with her best friend. (N) 9:00 a.m. NBC Megyn Kelly TODAY Real Housewives of New YorkŽ stars Bethenny Frankel and LuAnn de Lesseps. (N) 10:00 a.m. CW Rachael Ray Chrissy Metz; Jonathan Van Ness; Michael Symon; pizza-inspired burgers. (N) 10:00 a.m. FOX Maury A doubts being a childs father; a guy denies being a farther. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Actor Scott Wolf; Guys Tell AllŽ; Today FoodŽ with Elizabeth Heiskell. (N) 11:00 a.m. FOX The Steve Wilkos Show A womans boyfriend is claimed to have molested her daughter. (N) 11:00 a.m. MYN The Doctors Vivica A. Fox; Camila Alves McConaughey; Dr. Kristi Funk. (N) 1:00 p.m. ABC The Chew Clinton cooks with True RootsŽ cookbook author Kristin Cavallari. (N) 2:00 p.m. CBS The Talk Minnie Driver on Spinning ManŽ “lm; Zoey Deutch on FlowerŽ “lm. (N) 2:00 p.m. IND Jerry Springer A man wants to marry his girlfriend, but he had sex with her best friend. (N) 3:00 p.m. ABC Rachael Ray Chrissy Metz; Jonathan Van Ness; Michael Symon; pizza-inspired burgers. (N) 3:00 p.m. CW The Wendy Williams Show Hair stylist Chris Appleton discusses celebrity hair trends. (N) 3:00 p.m. NBC The Dr. Oz Show Woman held kids captive with help of husband may have been living double life. (N) For sports on TV, please see page 2 of todays Sports section STATE-BY-STATENews from across the USA ALABAMAPrattville: A prosecutor is asking for more time for a grand jury probing the disappearance and death of an 11-year-old girl in 2001. ALASKAJuneau: State shery ocials rejected a proposal for a salmon hatchery on Baranof Island.ARIZONAPhoenix: Authorities say a small plane was damaged in a hard landing at Deer Valley Airport. ARKANSASLittle Rock: A judge has authorized six farmers who challenged a ban on dicamba to spray the herbicide this summer. CALIFORNIAPasadena: The city will pay $1.5 million to the family of a knife-wielding man who died after being stunned with a police Taser.COLORADOBoulder: Crestone Peak Resources, an oil developer, has moved future drilling sites away from homes and ood zones.CONNECTICUTMilford: Ocials are investigating a weekend house re that injured two reghters. DELAWAREDewey Beach: Ocials discovered that numerous military surplus items obtained by the town were sold without nancial oversight. DISTRICT OF COLUMBIA:Authorities say a group of mostly teenage travelers staying at a D.C. hotel were examined at hospitals after about a dozen of them showed gastrointestinal symptoms.FLORIDASarasota: Because of stirring alligator activity, homeowners are being warned to look before diving in their swimming pools. GEORGIAMableton: Discovery Park and Johnston River Line Park are the names being discussed for a new park that has Civil War earthworks. HAWAIIHonolulu: A land owner has evicted Kalaupapa Rare Adventures, an operator of mule rides.IDAHOBoise: A federal report says Idaho led the country last year in worker earnings growth, rising 5.3%.ILLINOISDecatur: A Macon County program lets oenders given community service donate food instead. INDIANABilltown: A garage re that sparked explosions and a smoke plume visible for miles is being investigated.IOWADes Moines: Authorities say rural Iowa communities are struggling with a housing shortage. KANSASHutchinson: The state Senate unanimously passed a bill to use sales taxes collected at the State Fair for fair improvements.KENTUCKYLouisville: The citys I Am AliŽ festival will kick o June 1 to celebrate the life and legacy of Muhammad Ali. LOUISIANACullen: State Police say an 11-year-old boy driving alone at nightdied when his speeding pickup truck slammed into a tree. MAINELewiston: A power company has given the city a system of canals built mostly by Irish immigrants. MARYLANDBaltimore: First-year residents in Johns Hopkins Osler Medical Training Program will no longer wear the short white coats that distinguished them from other residents.MASSACHUSETTSAttleboro: The Attleboro Arts Museum is commemorating the fth anniversary of the Boston Marathon bombings with an exhibit featuring 200 running shoes left near the nish line. MICHIGANGrand Rapids: Federal funding is expected to help pay for a proposed Grand River barrier aimed at controlling sea lamprey access. MINNESOTAWinona: A man is accused of leading police on a chase in a stolen semi.MISSISSIPPIJackson: State farmers will plant 8% less cotton this year, even though prices are higher. MISSOURIJeerson City: State lawmakers passed a bill to limit how much insurance companies have to pay after accidents.MONTANABillings: The Fort Peck tribal law enforcement agency was penalized for failing to repay $1.6 million in police money used for other purposes. NEBRASKADavid City: Court records say a man charged with abuse sold his ailing wifespainkillers.NEVADALas Vegas: Authorities say a downtown house re may have been started by squatters. NEW HAMPSHIREDurham: The great-grandson of L.L. Bean will deliver the University of New Hampshires commencement address May 19. NEW JERSEYColts Neck: Ocials rescued a deer that got its head stuck in a glass bowl. NEW MEXICOAlbuquerque: Awildlife ocial says the lower Red River still has healthy sh populations after the reintroduction of otters.NEW YORKIthica: Cornell University received a record 51,000-plus applications and oered admission to 5,288 applicants. NORTH CAROLINAWilmington: UNC-Wilmington will establish a dual degree program this fall with Chongqing University of Arts and Sciences in China. NORTH DAKOTAFargo: Spring calving is ahead of the long-term average, at 39% complete.OHIOColumbus: CDC representatives are in Stark County this week to join local health ocials in studying a recent spate of youth suicides. OKLAHOMAChandler: Authorities say a man accused of stealing Purple Heart medals and other items worth $250,000 was captured.OREGONPortland: A federal appeals court has upheld an order to spill more water over Columbia and Snake river dams to help protect migrating salmon and steelhead. PENNSYLVANIAEast Stroudsburg: Authorities say two suspects char g ed in the fatal shootin g of a pizza deliveryman at East Stroudsburg University now face charges in two other campus crimes. RHODE ISLANDSouth Kingstown: Police are searching for vandals who stole a Fagan Park memorial plaque. SOUTH CAROLINARock Hill: Authorities say a recently released prisoner is charged with selling the same car to two dierent people.SOUTH DAKOTASioux Falls: A federal appeals panel has ordered a lower court to determine whether the state prison systems policy barring pornography is constitutional. TENNESSEEMemphis: Police say a convenience store clerk is charged with murder in the fatal shooting of a suspected shoplifter.TEXASDallas: Authorities say a suspicious envelope found at First Baptist church in Dallas was cleared after a brief investigation Sunday. UTAHSalt Lake City: A man was sentenced to one to 15 years in prison for stealing a bronze statue of Mormon church leaders.VERMONTWaterbury: Ocials say a weekend blaze destroyed several Wallace Family Farm structures. VIRGINIARichmond: The Library of Virginia is years behind in cataloging documents from past governors administrations. WASHINGTONSpokane: A study of the nations least tracked roads says its Highway 127 between Dusty and Dodge in Washington state.WEST VIRGINIACharleston: Rep. Evan Jenkins is urging Amtrak to reverse a decision to end charter and special service trains that draw tourists to West Virginia. WISCONSINEau Claire: Two nursing homes are closing because of low Medicaid rates.WYOMINGLaramie: The University of Wyoming will oer a new degree in outdoor recreation and tourism management starting this fall. From sta and wire re p orts

PAGE 31

The Sun /Wednesday, April 4, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Is there anything that I could take for an enlarged prostate that would allow me to donate blood? I have been trying saw palmetto and pygeum. Thank you. „ M.J.C. ANSWER: One class of medicines used to treat an enlarged prostate is called the 5-alpha reductase inhibitors. These work by blocking a type of testosterone called dihydrotestosterone, a substance that promotes both enlargement of the prostate and hair loss. These medicines, nasteride (Proscar) and dutasteride (Avodart), are used to treat male pattern baldness and benign (not cancerous) enlargement of the prostate. Saw palmetto works the same way, although it is not nearly as potent as the prescription medications. Pygeum is thought to work primarily as an anti-inammatory, but it also may block dihydrotestosterone. Because dihydrotestosterone is necessary for normal development of boys while in the uterus, these medications are likely to cause birth defects in boys, even at very low doses, so blood banks don't want to take the chance that your blood might be given to a pregnant woman. I'm specically referring to the prescription medications. Men treating their prostate problems with alpha blockers, such as tamsulosin (Flomax), can safely donate blood. There are several other drugs that cannot be taken by people giving blood. A list, courtesy of the Mayo Clinic, with the reasons for why they cannot be used by blood donors and the length of time they need to be stopped prior to donation, can be found at https:// tinyurl.com/blood-drug. READERS: The booklet on the prostate gland discusses enlargement and cancer. Readers can obtain a copy by writing: Dr. Roach Book No. 1001 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: Let's say I get 10 blood samples taken at the same time for cholesterol, or one sample split into 10. I am curious how much variability in results would come from the test procedure itself, since the cholesterol level in my blood samples is (theoretically) identical. „ P.P. ANSWER: "Reliability" is the engineering term for the ability of a test to give the same result for the same sample. The reliability of a modern commercial laboratory analyzer is very, very good, on the order of 1 percent. So, the 10 blood samples all should be close. However, in a given person, the results can vary much more than 1 percent, even over a short period of time. I found studies showing that the (fasting) blood cholesterol results could change by 8 percent over one week, and 20 percent over four weeks. When laboratory results vary from one test to another, the vast majority of the dierence is likely to be due to changes in the person, not the laboratory, at least for common blood tests. A 1 percent error from test to test is good for cholesterol, but there are tests where a 1 percent error can mean a big dierence in a person's treatment. In the case of bone density scanning, the test reliability error is high enough that sometimes, we have to evaluate a trend using several points of measurement, since 1 percent is an enormous dierence in bones. Because of variation of laboratory results, it is wise to recheck results before acting upon them.DEAR ABBY: My wife of 20 years has been electronically unfaithful. There have been covert telephone calls and late-night text messages to a boyfriend from long ago. He's divorced and found her on Facebook, telling her he needed "advice on dating." She admits to the phone calls and messages and nothing more. They haven't met „ just these covert exchanges, which are frequent and sometimes lengthy, over the course of several months. We know our marriage is damaged, and we will work on that. She says she knows she was wrong to let it go on as long as it did, and further communication will stop. Should it include unfriending him on Facebook? „ Covert Exchanges In The South DEAR COVERT: I hope you two will work out your disconnect with licensed professional help, because it will make the process faster. As to whether she should unfriend her old boyfriend on Facebook, the answer is "yes." DEAR ABBY: I tutor a 16-year-old boy. His family moved to our city ve months ago. They live in a crowded apartment with other relatives. One day, he told me a 20-year-old girl was obsessed with him, and he didn't like her that much. I told him it was unusual and said it was a good thing he had moved. A month later she showed up, uninvited, to visit him. I think she came here to get pregnant, which she did. Her family now expects him to move back to Oklahoma, quit school and work to support the family. His father is dead, the mother is clueless. How can I advise him? „ Caring Tutor In California DEAR TUTOR: The young man should not move ANYwhere without rst insisting that a paternity test be taken to be certain he is the father of the child she's expecting „ if she is, indeed, pregnant. Because of the dierence in their ages, she may be guilty of statutory rape, and he may be a victim. Dear Heloise: There are only three ingredients in a GOOD PIE CRUST: our, fat and water. Sometimes salt or sugar is added, but neither one is essential to a good crust. First, cut in butter or lard and mix with the our until it resembles coarse meal. Next, add just enough ice water so that you can form a ball when you squeeze it. Allow it to rest for about 45 minutes in the refrigerator. After resting, it's ready to be rolled out. Handle the dough as little as possible, and be sure to stick your rolling pin in the refrigerator while the dough is resting. „ Jane B., Missoula, Mont. Dear Heloise: Years ago, I used to make cookies from a box of cake mix. I don't know where I got the idea to substitute applesauce for the 1/2 cup of vegetable oil, but the cookies turned out great! They even had a slight taste of apple in them. „ Edith B., Lakewood, N.J.Drugs like pygeum and saw palmetto nix blood donation Marriage is threatened by wife's relationship with ex Keys to the ideal pie crustHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Wednesday, April 4, 2018 ARIES (March 21-April 19). Try on the motto, Anything I can do, I can do better with friends,Ž and see how it ts. Todays luck will be delivered as you reach out, especially with regards to a scenario you might usually try and handle on your own. TAURUS (April 20-May 20). One of the great social paradoxes: Everyone hates people who are universally liked. Better to be acknowledged by one person whose opinion you value than by hundreds you dont even know. GEMINI (May 21-June 21). Someday, when youve an urgent request or some exciting news to share, youll discover that your reach is extensive and your network is mighty ne. Why? Because of the goodwill you build on days like today. CANCER (June 22-July 22). Does it seem that the more you learn, the less you know? Its because learning makes you aware of the vastness of available and unavailable knowledge. The smartest among us are comfortable with the unknown. LEO (July 23-Aug. 22). Romance is a kind of enchantment. That doesnt necessarily mean its unreal, but its a spell, and like most spells, it can make the impossible happen. It can also be broken. VIRGO (Aug. 23-Sept. 22). When you casually connect with people just because you feel like it, you build bridges that extend from your world to theirs „ bridges youll be able to cross more or less whenever you want to. LIBRA (Sept. 23-Oct. 23). No matter how genius the plan is, if you dont follow it, its worthless. So the plan doesnt have to be the bestŽ plan. It just has to be the stickiest one. The best plan is the one youll actually follow. SCORPIO (Oct. 24-Nov. 21). Your great days tend to follow a formula: your favorite people, an interesting turn of events and a stroke of luck. Todays eorts will help to set up a great day in your near future. SAGITTARIUS (Nov. 22-Dec. 21). Perhaps the best way to destroy your enemies is to make them your friends. If youre looking for it, youll nd that you agree on many things. Find the common ground. CAPRICORN (Dec. 22-Jan. 19). The way you do something impossible is with an equation. You do it in possible steps. Possibility multiplied by consistent eort over time equals impossible things done. AQUARIUS (Jan. 20-Feb. 18). Love isnt dened by a marriage certicate, the length of a relationship, or any single act. Similarly, learning isnt dened by a certicate, class hours logged or a test score. Learning is like love. It is as it does. PISCES (Feb. 19-March 20). In a weird way, you dont have to align yourself with like minds. Maybe they emit a kind of magnetic wave or something, because you seem to nd them wherever you go today, the alignment happens naturally. TODAYS BIRTHDAY (April 4). This solar return starts with a long-overdue solution. The missing part shows up; the strong area overtakes weakness; an imbalance of power is set right. Your new and improved routine will create a better lifestyle for you. A major purchase happens in August, and youll be building on this through the rest of 2018. Libra and Virgo adore you. Your lucky numbers are: 5, 20, 44, 31 and 19. 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 33

The Sun /Wednesday, April 4, 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 34

Page 10 www.yoursun.com The Sun / Wednesday, April 4, 2018 NATION ALMANACToday is Wednesday, April 4 the 94th day of 2018. There are 271 days left in the year. Today in historyOn April 4, 1968 civil rights leader Martin Luther King Jr., 39, was shot and killed while standing on a balcony of the Lorraine Motel in Memphis, Tennessee; his slaying was followed by a wave of rioting (Washington, D.C., Baltimore and Chicago were among cities particularly hard hit). Suspected gunman James Earl Ray later pleaded guilty to assassinating King, then spent the rest of his life claiming hed been the victim of a setup. On this dateIn 1818 Congress decided the flag of the United States would consist of 13 red and white stripes and 20 stars, with a new star to be added for every new state of the Union. In 1841 President William Henry Harrison succumbed to pneumonia one month after his inaugural, becoming the first U.S. chief executive to die in office. In 1917 the U.S. Senate voted 82-6 in favor of declaring war against Germany (the House followed suit two days later by a vote of 373-50). In 1983 the space shuttle Challenger roared into orbit on its maiden voyage. (It was destroyed in the disaster of January 1986.) Todays birthdaysFormer Sen. Richard Lugar R-Ind., is 86. Recording executive Clive Davis is 86. Author Kitty Kelley is 76. Actor Craig T. Nelson is 74. Actor Walter Charles is 73. Actress Christine Lahti is 68. Country singer Steve Gatlin (The Gatlin Brothers) is 67. Writer-producer David E. Kelley is 62. Talk show host/comic Graham Norton is 55. Magician David Blaine is 45. Singer Kelly Price is 45. Actor Eric Andre is 35. Actress-singer Jamie Lynn Spears is 27. Bible verse Thy word is a lamp unto my feet, and a light unto my path.Ž „ Psalms 119:105. Living life without the benefit of the Word of God is like trying to see in the dark. Read the Bible and let God lead you. LOWER BURRELL, Pa. (AP) „ Attention all shoppers: wedding in aisle 13. A couple who met at a supermarket have tied the knot there with canned carrots and peas among their wedding guests. The Valley News Dispatch reported 69-year-old Larry Spiering and 61-year-old Becky Smith married Sunday at the Community Supermarket in Lower Burrell, where they met 10 years ago. Smith said she was working at the supermarket when Spiering walked up and gave her a piece of paper with his name and phone number on it. She said it was only fitting that they married in the aisle where they met. The couple said they picked April 1, which was Easter Sunday, because it was close to two other important dates: Spiering celebrates his birthday on April 2, Smith on April 3. The judge who performed the ceremony said it was his first wedding at a grocery store. Store owner George Thimons said he was glad to accommodate the couple. Smith said after the ceremony the wedding was just what they wanted, something nice and easy.ŽODD NEWS Couple who met in supermarket marry amid veggies in aisle 13OKLAHOMA CITY „ Hundreds of teachers walked out of classrooms and crammed into the Oklahoma Capitol for a second day on Tuesday, shouting Wheres our money?Ž to demand more aid for public schools, amid a rebellion of educators in Republican-led states across the country. Rowdy teachers booed lawmakers when the Oklahoma House adjourned. House of“cials initially called on state troopers to clear the gallery of protesting teachers but later backed off. Education advocates “lled the Capitol to capacity, and troopers limited access to the building. Leaders of the state largest teachers union, the Oklahoma Education Association, said the strike would continue a third day on Wednesday. School districts in Oklahoma City, Tulsa, Edmond, Norman and other communities across the state announced they would remain closed to honor the walkout. Were going to pack the Capitol,Ž union President Alicia Priest said. Oklahoma Gov. Mary Fallin signed legislation last week granting 15 to 18 percent higher salaries to teachers. But some educators „ who havent seen a pay increase in 10 years „ say that isnt good enough and walked out. Fallin warned Monday that the state budget is tight and there are other critical needs besides education. We must be responsible not to neglect other areas of need in the state, such as corrections and health and human services, as we continue to consider additional education funding measures,Ž the Republican said. But Priest said teachers reject the argument that there isnt enough money to provide additional funds for classrooms. They urged lawmakers to pass legislation that would repeal the capital gains tax exemption, a measure that would yield up to $100 million. Theres revenue out there,Ž Priest said. Democratic lawmaker Collin Walke said teachers should keep up the pressure. I think the Republican strategy is to wait the teachers out,Ž Walke said. Oklahoma ranks 47th among states and the District of Columbia in public school revenue per student while its average teacher salary of $45,276 ranked 49th before the latest raises, according to the most recent statistics from the National Education Association. The demonstrations were inspired by West Virginia, where teachers walked out for nine days earlier this year and won a 5 percent increase in pay. Teachers in Arizona are now considering a strike over their demands for a 20 percent salary increase. In Frankfort, Kentucky, the Legislature was not in session after teachers and other school employees held a massive rally at the Capitol Monday, chanting Stop the war on public education.Ž The Kentucky teachers are mad because Republican lawmakers passed a pension overhaul last week that cuts bene“ts for new teachers. Opponents objected that the pension changes were inserted into an unrelated bill without a chance for public input, and worry that the changes will discourage young people from joining the profession. Republican Gov. Matt Bevin has not yet signed the bill, but last week tweeted his support, saying public workers owe a deep debt of gratitudeŽ to lawmakers who voted to pass it.Oklahoma teachers demand more money in 2nd day of strikeBy SEAN MURPHY and TIM TALLEYASSOCIATED PRESS AP PHOTOTeachers picket around the Oklahoma State Capitol in Oklahoma City, on Monday as teachers rally against low school funding. SAN FRANCISCO „ Donald Trumps presidential campaign has boasted often that it made better use of Facebook Inc.s advertising tools than Hillary Clintons campaign did. An internal Facebook white paper, published days after the election, shows the companys data scientists agree. Both campaigns spent heavily on Facebook between June and November of 2016,Ž the author of the internal paper writes, citing revenue of $44 million for Trump and $28 million for Clinton in that period. But Trumps FB campaigns were more complex than Clintons and better leveraged Facebooks ability to optimize for outcomes.Ž The paper, obtained by Bloomberg and discussed here for the “rst time, describes in granular detail the difference between Trumps campaign, which was focused on “nding new donors, and Clintons campaign, which concentrated on ensuring Clinton had broad appeal. The data scientist says 84 percent of Trumps budget asked people on Facebook to take an action, like donating, compared with 56 percent of Clintons. Facebook didnt immediately respond to a request for comment. Trump ran 5.9 million different versions of ads during the presidential campaign and rapidly tested them to spread those that generated the most Facebook engagement, according to the paper. Clinton ran 66,000 different kinds of ads in the same period. As is typical at Facebook, employees had access to the white paper, according to a person familiar with the matter. Employees routinely publish papers so colleagues can dig into issues facing the company and learn how certain products work. A former Facebook employee cited the information from the white paper in a memo to Rep. Adam Schiffs of“ce in early March, saying it could help Congress ask the right questions about whether the campaign coordinated with Russia. For example, according to the paper, more than a quarter of Trumps ad spending was tied to third-party data “les on voters, and leveraged a Facebook tool that helped the campaign show ads to people who looked similar to the names on “le. Clintons ads aimed for broader audiences, with only 4 percent of her Facebook spend on the lookalike tool. Did Russian operatives give the Trump campaign a list of names to include or exclude from advertising that was running on Facebook?Ž the former employee asked in the memo. Republicans shut down the House of Representatives investigation into Russia and Trump days later, leaving questions unanswered, leads unexplored, countless witnesses uncalled, subpoenas unissued,Ž Schiff, a California Democrat, wrote on Twitter. A Schiff spokesman declined to comment for this story. But Congress is still focusing on the use of third-party information on Facebook for another reason: the companys ensuing crisis over data on 50 million users obtained by Cambridge Analytica, a political advertising company that helped Trumps campaign. Facebook Chief Executive Of“cer Mark Zuckerberg is set to make his “rst congressional testimony on the issue in a matter of days. One key question Zuckerberg is likely to face, raised in the former employees memo to Schiff: What lists of Facebook users did Trumps campaign upload for advertising purposes?Trumps campaign said it was better at Facebook; Facebook agreesBy SARAH FRIERBLOOMBERG NEWS HONOLULU „ A Hawaii Senate committee was scheduled Tuesday to hear a bill that would force landowners into mediation before they are allowed to “le lawsuits to acquire small parcels awarded to Hawaiian commoners during mid19th century land reforms. The bill was introduced after Facebook CEO Mark Zuckerberg in late 2016 “led lawsuits to identify owners of 14 parcels interspersed within a 700-acre oceanfront estate he owns on Kauai Island. His lawsuits aimed to help him “nd the parcel owners so he could buy them out. Critics say these socalled quiet title lawsuits are dispossessing individual Native Hawaiians of the little land still in their control. The bill would require mediation as a “rst step, as a way to reduce legal costs for small landowners and to level the playing “eld for those facing legal “ghts with wealthy property owners. Zuckerberg withdrew his lawsuits last year after a public uproar. The state House passed the legislation last year but senators havent considered it until now. The 14 parcels within Zuckerbergs estate fall in a category called kuleana lands. These lands emerged during land reforms that the Kingdom of Hawaii pursued in the 1800s called the Great Mahele.Ž Until then, no individuals owned land because it was collectively cared for and used. The reforms allowed commoners to claim title to land they lived on and farmed, usually about a half-acre. But commoners wound up receiving only a small share of the land that was distributed, about 28,000 acres. Millions of acres went to Hawaiis royal family and the government. In subsequent decades, sugar and pineapple plantations acquired large expanses of property. King Kamehameha IV sold the 3,000-acre ahupuaa, or traditional Hawaiian land division, where Zuckerbergs property lies to an American businessman, Charles Titcomb, for $2,600 in 1863, according to the Kilauea Neighborhood Association website. In 1877, Titcomb sold some of it to English Capt. John Ross and Edward Adams, who established Kilauea Sugar Co., The Garden Island newspaper reported. The sugar plantation, which previously owned Zuckerbergs land, operated until 1971. The social media billionaire bought his estate in 2014 for $100 million, Forbes reported. Many original owners of kuleana lands died without wills. In many cases, ownership today is split among hundreds of descendants, many of whom are unaware of their shares.Hawaii considers bill to help Hawaiians keep ancestral landBy AUDREY McAVOYASSOCIATED PRESS AP PHOTOThis Jan. 15, 2017, photo, shows public Pilaa Beach, center, below hillside and ridge top land owned by Facebook CEO Mark Zuckerberg, near Kilauea on the north shore of Kauai in Hawaii. | NATIONAL NEWS BRIEFSThree former US Army soldiers go on trial in contract killingNEW YORK (AP) „ A former U.S. Army sniper and two other ex-soldiers have gone on trial in New York on charges they became contract killers for an international crime boss. Assistant U.S. Attorney Patrick Eagan said in opening statements Tuesday that Joseph Hunter recruited the others for a cold-blooded hit on a real estate agent in the Philippines in 2012. Defense attorneys said in their openings that evidence against them was too weak to convict them. All three have pleaded not guilty to murder conspiracy. The case is expected to offer a window into the clandestine world of private mercenaries willing to kill for money. The traf“cker has pleaded guilty and agreed to testify for the government. Hunter already is serving 20 years over a plot to kill a federal agent. Zoo offering visitors buckets of Detroit Zoo PooROYAL OAK, Mich. (AP) „ Some visitors to the Detroit Zoo will soon be able to add animal droppings to their souvenir list. Free buckets of 5 pounds of animal manure, dubbed Detroit Zoo Poo, will be handed out on April 14 as part of the zoos GreenFest celebration. The event precedes Earth Day and will showcase how the zoo recycles waste. Buckets will be available to the “rst 1,000 visitors to the zoos anaerobic digester educational display. The digester converts 500 tons of animal manure and other organic waste each year into methane-rich gas to help power the zoos animal hospital. Nutrient-rich fertilizer is a byproduct. The zoo notes the compost is great for putting in your garden.Ž GreenFest is part of the Detroit Zoological Societys effort to improve green practices and facilities at the zoo in Royal Oak, north of Detroit.

PAGE 35

Wednesday, April 4, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | College Basketball 3 | Baseball 4 | Scoreboard 5 | Golf 6 MCILROYS CHANCERory McIlroy is ready to seize history with a Masters title. Page 6By DAN GELSTONAssociated PressPHILADELPHIA „ Villanova players flash their fingers in a V symbol to celebrate big wins. For coach Jay Wright, thats a finger for every national championship ring. Already cemented as a dominant program, the Wildcats are flirting with putting their names on a more opulent D-list: dynasty. The Wildcats romp through the NCAA Tournament that ended Monday with a second national title in three seasons has them up for debate as one of the top programs since the tourney field was expanded to 64 teams in 1985.COLLEGE BASKETBALL: VillanovaNova goes from dominant to dynasty with title rompAP PHOTOVillanova players watch the screen as they celebrate after the championship game of the NCAA college basketball tournament against Michigan, Monday, in San Antonio. Villanova won 79-62. By AARON BEARDAssociated PressSAN ANTONIO „ A year ago at this time, Villanova faced the question of whether it could keep rolling after two seasons of key player losses from its 2016 national championship team. The Wildcats offered an emphatic answer with Monday nights win against Michigan, the finale for a dominating run through the NCAA Tournament that earned coach Jay Wright his second title and capped the 2017-18 college basketball season. Now lets take a look at a couple of threads to watch in the offseason and leading into the 2018-19 season:COLLEGE BASKETBALL: 2018-19 OutlookVillanovas follow-up, federal probe top 2018-19 story linesAP PHOTOLoyola-Chicagos Nick Dinardi (44) and Cameron Krutwig (25) walk to the court for a practice session for the Final Four NCAA tournament, March 30 in San Antonio. SEE VILLANOVA, 3 SEE NCAA, 3AP PHOTOPhil Mickelson, left, and Tiger Woods walk down the 11th fairway while playing a practice round for the Masters at Augusta National Golf Club Tuesday in Augusta, Ga. By DOUG FERGUSONAssociated PressAUGUSTA, Ga. „ The power off the tee and the sharpness with his short game made him look like the Tiger Woods of old. The smile on his face and the company he kept Tuesday at the Masters „ a practice round with Phil Mickelson „ suggested someone entirely different. Woods and Mickelson had not played together at Augusta National since 2009, and even then it wasnt by choice. They were paired in the final round, and while neither won the green jacket, Lefty shot 67 and got him by one shot. This time they were partners, and it wasnt a fair fight against Fred Couples and Thomas Pieters. Never mind that Mickelson hit his opening tee shot at No. 10 behind a magnolia tree. Unlike that failed foursomes match they played at Oakland Hills in the 2004 Ryder Cup, Mickelson had to play the next shot, too. The two loudest roars that shattered the morning calm came from Woods making eagle on the two par 5s at No. 13 and No. 15. I made a few birdies in there,Ž Mickelson said. We had a fivehole stretch. We were 7 under. That was some fun play.ŽGOLF: MastersWoods is back, with Mickelson along for ride SEE MASTERS, 6 AP PHOTOTampa Bay Rays starting pitcher Chris Archer stands in the rain after allowing a run in the second Tuesday in New York. By RONALD BLUMAssociated PressNEW YORK „ A big bopper powered the New York Yankees to victory in their most anticipated home opener in years „ Didi Gregorius, not Giancarlo Stanton or Aaron Judge. When the Yankees agreed to acquire Stanton from Miami on Dec. 9, Gregorius playfully tweeted : Hey Skip am i still batting 4th ???Ž He sure is. Gregorius hit a pair of three-run homers and had a career-high eight RBIs, helping New York overcame five strikeouts by Stanton in his first game in pinstripes. In Aaron Boones chilly first home opener as manager, the Yankees broke a seventh-inning tie and romped over the Tampa Bay Rays 11-4 on Tuesday. Thats what a cleanup hitter does: You clean up the garbage in front of you,Ž Stanton said. Starting his fourth season as Derek Jeters successor, Gregorius had four hits and walked. He set a major league record for RBIs by a player in a home opener and a Yankees record for RBIs by a shortstop. Gregorius established career bests last year with .287 average, 25 homers and 87 RBIs. I think everyone around the game understands what a good player he is and what a big-time money player hes become,Ž Boone said. Stanton starred in last Thursdays opening win at Toronto, homering twice. But he struck out three times against Chris Archer and once each when facing Austin Pruitt (1-1) and Sergio Romo. Stanton was booed in the eighth inning after the first fivestrikeout game of his 11-season professional career. I was awful today,Ž he said. You put up a performance like that, you should get some boos.ŽMLB: Yankees 11, Rays 4Gregorius powers Yankees past RaysSEE RAYS, 2By MARK DIDTLERAssociated PressTAMPA,„ Andrei Vasilevskiy made 33 saves, Braydon Coburn and Ryan Callahan both had two assists during a three-goal second period, and the Tampa Bay Lightning beat Boston 4-0 Tuesday night to move into a tie for the Atlantic Division lead with the Bruins. Brayden Point, Victor Hedman, Chris Kunitz and J.T. Miller scored for the Lightning, who had lost four of five. Tampa Bay played without star center Steven Stamkos, who left Sundays game against Nashville in the second period with a lower-body injury. It hasnt been announced if Stamkos will play in either of the Lightnings final two regular-season games. Tuukka Rask stopped 32 shots for the Bruins, who had gone 5-0-4 over their previous nine games. Boston has three regular-season games left. Vasilevskiy stopped a breakaway shot by David Pastrnak in the second, a period that saw Point, Hedman and Kunitz all have goals as the Lightning took a 3-0 lead. Tampa Bay has outscored its opponents 109-72 during the second this season.NHL: Lightning 4, Bruins 0Bolts pummel BruinsAP PHOTOTampa Bay Lightning defenseman Victor Hedman, center, celebrates his goal against the Boston Bruins with Chris Kunitz, left, and defenseman Braydon Coburn, right, during the second period Tuesday in Tampa. Lightning beat Bruins; teams tied for division leadSEE BOLTS, 2

PAGE 36

Associated PressSUNRISE „ Filip Fors bergs apparent tying goal with 0.6 seconds left was disallowed due to goalie interference, giving the Florida Panthers a 2-1 win over the Nashville Predators on Tuesday night. Viktor Arvidsson was posted in front of Florida goalie Roberto Luongo on the play, and his stick made contact with Luongo as he tried to shove in a rebound. The puck slid under Luongo in the crease, and Forsberg swooped in for an easy score. It was called a goal on the ice, but replay officials ruled that Arvidsson had interfered with Luongo. Luongo tied a season high with 45 saves, and Colton Sceviour and Jonathan Huberdeau each scored for Florida. Roman Josi scored for NHL-leading Nashville, and Pekka Rinne made 31 saves. The Predators would have clinched the Western Conference with a win. The Panthers are four points behind the Philadelphia Flyers for the second wild card in the Eastern Conference and five behind the New Jersey Devils with a game in hand.ISLANDERS 5, FLYERS 4: Mathew Barzal had two goals and an assist, including the go-ahead score after New York gave up a three-goal lead in the third period, and the Islanders beat the playoff-chasing Philadelphia Flyers. John Tavares also scored twice and Anthony Beauvillier added a goal and two assists to help the Islanders get their third win in eight games, but just the fourth in their past 20 (4-12-4). Thomas Greiss stopped 27 shots. Nolan Patrick had two goals and an assist, Claude Giroux added a goal and an assist, and Wayne Simonds also scored for Philadelphia, which squandered a chance to move closer to clinching a playoff spot. Petr Mrazek “ nished with 32 saves while falling to 6-6-3 in 15 games since being acquired from Detroit. BLUE JACKETS 5, RED WINGS 4: Pierre Luc-Dubois scored in overtime to lift the Columbus Blue Jackets over the Detroit Red Wings and keep their playoff plans on track. Artemi Panarin tied it for Columbus when he put back his own rebound late in the third period. That set the stage for Dubois shot from the slot 2:55 into the extra period. The Blue Jackets are trying to get to the playoffs in consecutive years for the “ rst time in franchise history, and for most of the game it looked as if Detroit would put a crimp in their plans. Columbus had to rally from a 4-1 second-period de“ cit to get the two points and stay in third place in the Metropolitan Division with two games left. Associated PressMIAMI „ Hassan Whitesides tip-in with a minute left put Miami up for good, Josh Richardson blocked a potential go-ahead shot in the final seconds and Heat clinched their 20th playoff spot in 30 seasons by rallying to beat the Atlanta Hawks 101-98 on Tuesday night. The Heat trailed 98-90 with less than 3 minutes left, then finished the game on an 11-0 run. Tyler Johnsons 3-pointer got Miami within one, and Whiteside tipped in Josh Richardsons miss on the next possession. Atlanta had a chance to take the lead when Damion Lee got into the lane and tried a 10-footer with about 5 seconds left, but Richardson blocked it and the Heat controlled the rebound. Richardson made a pair of free throws with 0.6 seconds left. The Hawks last-ditch 3-point try by John Collins was well short, wrapping up the postseason spot for the Heat. Miami will open the playoffs on the road on either April 14 or 15.76ERS 121, NETS 95: J.J. Redick scored 19 points and Ben Simmons had 15 points and 12 re bounds to lead the Philadelphia 76ers to their 11th straight victory, over the Brooklyn Nets. Neither Simmons nor Redick played in the fourth quarter for Philadelphia, which won its third consecutive contest without All-Star center Joel Embiid. Embiid had surgery on Saturday after suffering an orbital fracture in his left eye in Wednesdays 118-101 win over the Knicks. Embiid will be out for the remainder of the regular season and is slated to return for the playoffs, although his exact return date is not known. The 76ers are headed to the postseason for the “ rst time since 2012 and are vying for home-court advantage. Philadelphia began Tuesday in the fourth spot in the Eastern Conference, a halfgame ahead of “ fth-place Indiana and a half-game behind third-place Cleveland. The 76ers have “ ve games remaining. Marco Belinelli added 17 points for the 76ers (47-30), who also didnt have starter Dario Saric (cellulitis right elbow). MAGIC 97, KNICKS 73: Mario Hezonja scored 19 points, Jamel Artis added 16 off the bench, and the Orlando Magic beat the New York Knicks. Reserve Shelvin Mack had 12 points and Nikola Vucevic had 11 points and 10 rebounds for the Magic, who snapped a three-game losing streak. Tim Hardaway Jr. scored 16 points and Kyle OQuinn had 13 points and 12 rebounds for the Knicks, who lost their fourth straight. The Magic limited the Knicks to 28 points in the second half and won the season series 3-1.Gregorius was asked to think back to April 2015, when he hit .206 in his first month with the Yankees and made several errors and baserunning blunders in his first month. Fans taunted him by chanting Jeters name. The reason why they boo you, because they want you to do good. Its not because they hate you,Ž Gregorius said. Its a bad day today, but tomorrow if he gets five home runs, everybodys going to forget about it.Ž Gregorius doubled and scored in the second, and his first homer put the Yankees ahead 4-1 in the third. We prepare for him just as much as we prepare for the other boppers in their lineup,Ž Archer said. After New Yorks bullpen wasted a threerun lead for the second straight game, Gregorius drove an 0-2 pitch from Pruitt into the second deck in right in a fourrun seventh. He blooped an opposite-field, broken-bat, two-run single to left in a threerun eighth. It died a soldiers death,Ž he said of his lumber. Fans rewarded Gregorius with a pair of curtain calls „ he said they were his first in New York „ after his second career multihomer game. Judge was telling me to go out there,Ž Gregorius said. New York improved to 3-2 under Boone, who took over when Joe Girardi was fired after a decade in charge. I like when the big boy doesnt get any and were able to score 11, because theres going to be a lot of days when we hop on his back,Ž Boone said. Tampa Bay has lost four straight since beating Boston in its opener. A day after New Yorks home opener was postponed because of 5 inches of snow, the game started slightly late at 4:19 p.m. in a light, steady rain and with a 40-degree temperature. The stands were half-full despite an announced crowd of 46,776, and the Yankees called off the pregame introductions that Boone had been looking forward to. Tommy Kahnle (1-0) won despite a llowing a tying, two-run double to pinch-hitter Denard Span on an 0-2 pitch with two outs in a threerun sixth. The Yankees regained the lead just before Gregorius homer when Tyler Austin scored from second as Brett Gardner sacrificed and third baseman Matt Duffy threw wildly past first where second baseman Brad Miller tried to make a backhand pickup.UP NEXTRHP Luis Severino (1-0) starts Wednesdays series finale for the Yankees and LHP Blake Snell (0-0) for the Rays. Severino will pitch with five days rest after allowing one hit in 5 ‡ scoreless innings during the opening win at Toronto. Snell pitche d 5 ‡ scoreless innings in Fridays loss to Boston. Page 2 SP www.yoursun.com Wednesday, April 4, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Apr. 3N ...............................4-8 Apr. 3D ...............................6-8 Apr. 2N ...............................1-6 Apr. 2D ...............................8-8 Apr. 1N ...............................4-5 Apr. 1D ...............................2-0 D-Day, N-NightPICK 3Apr. 3N ...........................7-3-2 Apr. 3D ...........................1-1-2 Apr. 2N ...........................0-3-2 Apr. 2D ...........................2-0-0 Apr. 1N ...........................1-5-8 Apr. 1D ...........................9-8-9 D-Day, N-NightPICK 4Apr. 3N ........................0-9-6-5 Apr. 3D ........................9-2-9-0 Apr. 2N ........................5-8-4-0 Apr. 2D ........................3-9-5-8 Apr. 1N ........................9-6-4-5 Apr. 1D ........................3-2-3-8 D-Day, N-NightPICK 5Apr. 3N .....................3-3-3-4-8 Apr. 3D .....................4-2-6-6-7 Apr. 2N .....................8-1-1-9-1 Apr. 2D .....................9-8-4-6-1 Apr. 1N .....................3-5-1-6-4 Apr. 1D .....................0-4-0-8-5 D-Day, N-NightFANTASY 5Apr. 3 ...............7-11-15-26-31 Apr. 2 .................3-8-22-24-26 Apr. 1 .................4-9-13-16-34 € € € PAYOFF FOR Apr. 2 3 5-digit winners ..$66,483.53 385 4-digit winners .....$83.50 9,858 3-digit winners ....$9.00CASH FOR LIFEApr. 2 ...............7-12-21-24-40 Cash Ball ..............................2 Mar. 29 ........34-35-36-46-58-1 Cash Ball ..............................1 € € € PAYOFF FOR Apr. 2 0 5-of-5 CB ..........$1,000/Day 0 5-of-5.............$1,000/Week 4 4-of-5 CB ...................$2,500 24 4-of-5 ..........................$500LUCKY MONEYApr. 3 ......................3-6-36-41 Lucky Ball ............................3 Mar. 30 ....................1-8-26-44 Lucky Ball ...........................13 € € € PAYOFF FOR Mar. 30 0 4-of-4 LB ..........$1.1 million 2 4-of-4....................$3,079.50 57 3-of-4 LB ...............$236.50 646 3-of-4 .....................$61.50LOTTOMar. 31 ........5-12-20-22-39-46 Mar. 28 .........6-9-16-29-33-52 Mar. 24 ......17-26-30-40-45-49 € € € PAYOFF FOR Mar. 31 0 6-digit winners ...$4 million 19 5-digit winners ..$5,571.50 1,155 4-digit winners ..$70.00POWERBALLMar. 31 .............8-24-52-55-61 Powerball ...........................21 Mar. 28 ...............6-8-26-52-53 Powerball ...........................21 € € € PAYOFF FOR Mar. 31 0 5 of 5 + PB ........$50 Million 0 5 of 5 ...................$1 million 1 4 of 5 + PB ..............$50,000 36 4 of 5 ..........................$100 ESTIMATED JACKPOT $60 millionMEGA MILLIONSApr. 3 .............04-29-39-42-62 Mega Ball ..........................14 Mar. 30 ...........11-28-31-46-59 Mega Ball .............................1 € € € PAYOFF FOR Mar. 30 0 5 of 5 + MB .....$521 Million 0 5 of 5 ...................$1 Million 1 4 of 5 + MB .............$10,000 122 4 of 5 ........................$500 ESTIMATED JACKPOT $40 million GOLF 3 p.m. ESPN „ The Masters, Par 3 contest, at Augusta, Ga. MLB BASEBALL 1 p.m. MLB „ Regional coverage, Tampa Bay at N.Y. Yankees OR Kansas City at Detroit 4 p.m. MLB „ Cleveland at L.A. Angels 7:30 p.m. FS1 „ St. Louis at Milwaukee 10 p.m. MLB „ Regional coverage, Colorado at San Diego OR Texas at Oakland NBA BASKETBALL 8 p.m. ESPN „ Boston at Toronto 10:30 p.m. ESPN „ San Antonio at L.A. Lakers NHL HOCKEY 8 p.m. NBCSN „ Chicago at St. Louis SOCCER 2:30 p.m. FS1 „ UEFA Champions League, quarter“ nal, Barcelona vs. AS Roma FS2 „ UEFA Champions League, quarter“ nal, Liverpool vs. Manchester City WINTER SPORTS Noon NBCSN „ Curling: World Mens Championship, round robin, United States vs. Russia, at Las VegasSPORTS ON TV AP PHOTOTampa Bay Rays Denard Span points skyward after hitting a sixth-inning, two-run double off New York Yankees relief pitcher Tommy Kahnle Tuesday in New York. RAYSFrom Page 1 AP PHOTOTampa Bay Lightning goaltender Andrei Vasilevskiy (88) makes a blocker save on a shot by the Boston Bruins during the third period Tuesday in Tampa. It was Vasilevskiys eighth shutout this season and first win (1-4-1) in six games against Boston. Miller scored during a 2-on-1 break early in the third. Boston won three of four in the season series. NOTES: Bruins D Brandon Carlo, hurt in Saturdays game against Florida, will have surgery this week for a fractured left ankle. Recovery time is three to four months. ... Boston D Charlie McAvoy returned after sitting out 15 games because of a strained left knee. ... Bruins LW Rick Nash (upper-body injury) skated in Boston. ... Boston C Tommy Wingels, slashed on the hand in Sundays game at Philadelphia, didnt play. ... Tampa Bay D Anton Stralman played in his 700th NHL game.UP NEXTBruins: Complete their road season Thursday night at Florida. Boston closes the regular season at home Sunday with the Panthers. Lightning: Wrap up the home schedule Friday ni g ht a g ainst Buffalo.BOLTSFrom Page 1AP PHOTOMiami Heat guard Wayne Ellington (2) shoots over Atlanta Hawks guard Isaiah Taylor (22) during the first half Tuesday in Miami. NBA ROUNDUPHeat clinch playo spot, top Hawks AP PHOTONashville Predators right wing Eeli Tolvanen (11) has his shot blocked by Florida Panthers goaltender Roberto Luongo (1) in the first period Tuesday in Sunrise. NHL ROUNDUPLuongo, Panthers hold o Predators

PAGE 37

By NOAH TRISTERAssociated PressANN ARBOR, Mich. „ It was a team unlike any John Beilein had coached at Michigan. The Wolverines spent most of the NCAA Tournament out of sync offensively, misfiring from 3-point range and relying on a tenacious defense to keep their season going. That formula „ so much different from the way Beileins teams had won in the past „ took Michigan all the way to the national title game before Monday nights loss to Villanova. They kept growing and growing, and thats all that coaches can ask for,Ž Beilein said. Michigans Final Four run this season capped a two-year transformation in Beileins program. The veteran coach made a conscious effort to improve his teams defensive deficiencies, and the result was the Wolverines second appearance in the title game in six years „ and a sense that Michigan will remain a threat in the Big Ten as long as Beilein is there. That wasnt a sure thing, even after the Wolverines reached the Final Four in 2013 and won a conference title the following year. Michigan missed the NCAA Tournament in 2015 and barely made it in 2016. Then Beilein hired Billy Donlon as an assistant, turning over defensive responsibilities to him. The Wolverines made the Sweet 16 last season, then Donlon left to take a job at Northwestern, and Luke Yaklich was brought in to replace him. This season, Michigan lacked the stellar outside shooting that had been the foundation of so much of Beileins success. The Wolverines never totally clicked offensively, but their defense was solid for most of the season and kept getting better. In the NCAA Tournament, Michi gan shot 29 percent from 3-point range, with only a blowout win over Texas A&M in the Sweet 16 standing out as an impressive offensive showing. The Wolverines scrapped their way through, however, until Villanova was simply too much at the end Well always remember this run, this team,Ž guard Muhammad-Ali Abdur-Rahkman said. Were 33-8 and nobody expected us to be here. And were just always going to remember each other and being part of this team.Ž Before Michigans NCAA Tournament run, the Wolverines won the Big Ten Tournament for the second year in a row. Big man Moe Wagner was a focal point, and seniors Abdur-Rahkman and Duncan Robinson made significant contributions. Michigan had lost star point guard Derrick Walton from the previous season. Zavier Simpson replaced him and led the team in a completely different way, setting the tone on defense. We were losing to North Florida in the second half of the first game of the year,Ž Beilein said. Im proud of the way they grew, and they allowed our coaches to coachŽ Michigan loses AbdurRahkman and Robinson, but the Wolverines could return four of their starters from the title game. All eyes will be on Wagner and Charles Matthews, either of whom could leave early for the pros. Isaiah Livers was in that starting lineup, and fellow freshman Jordan Poole made the winning shot in a memorable NCAA Tournament game against Houston that put Michigan in the Sweet 16. Their progress could be crucial in helping the Wolverines replace whoever they end up losing. Michigan could easily be a top-10 team to start next season, but before the Wolverines deal with expectations like that, they can look back with pride on what they accomplished in 2017-18. I think they loved each other, they were connected, and they proved theyre a team that is growing in talent could win a lot of games by teamwork, by playing together, having great unity, great appreciation for the game, and really playing with great passion, too,Ž Beilein said. They love the game, and they love each other.Ž The Sun / Wednesday, April 4, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=719409 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 2100 KINGS HIGHWAY PORT CHARLOTTE, FL 33980941-629-1666A Resident owned Community€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Associated PressSAN ANTONIO „ Villanova was clearly college basketballs best team in 2017-18, romping through the NCAA Tournament and capping it with a rout of Michigan in the title game. Now depression sets in for fans. Its seven long months until the next game. Weve got something to tide you over: A way-too-early Top 25 rankings for next season:1. Duke. Marvin Bagley III and Grayson Allen are gone, Wendell Carter Jr. and Trevon Duval could join them. Even so, theres enough coming back and Coach K has another stellar recruiting class coming in, headed by dunking dynamo Zion Williamson. 2. Kansas. The Jayhawks reached the Final Four in a season they werent even supposed to win the Big 12 title. Even with Devonte Graham gone, theres plenty coming back especially if Malik Newman remains in Lawrence and more “ ve-star help on the way. 3. Villanova. A lot will depend on whether Jalen Brunson, Mikal Bridges and Omari Spellman leave for the NBA. Either way, the Wildcats will be reigning champions and have breakout star Donte DiVincenzo. 4. Kentucky. As is always the case, lots of decisions await at Lexington. If a few players return, coach John Caliparis Wildcats will no longer be the youngest team around. 5. North Carolina. The losses of Joel Berry II and Theo Pinson will be tough. The addition of “ ve-star freshman Nassir Little as part of UNCs best recruiting class in years with Luke Maye, Cameron Johnson and Kenny Williams will keep the Tar Heels among the elite. 6. Gonzaga. The Zags have a strong core coming back in Zach Norvell, Rui Hashimuru and Killian Tillie. The addition of San Jose State transfer Brandon Clarke gives them a defensive presence. 7. Auburn. The Tigers won the Southeastern Conference regular-season title and have nearly everyone coming back. A deep March run could be on the horizon. 8. Virginia. The loss to No. 16 seed UMBC stings, and the Cavaliers surely will use it as motivation. Theres also a nice core of players returning, even with the departures of Devon Hall and Isaiah Wilkins. 9. Tennessee. The Vols were one of the nations biggest surprises in 2017-18 and have nearly everyone back, including SEC player of the year Grant Williams. 10. Nevada. The Wolf Pack took a big step in coach Eric Musselmans third season. Another such step could follow, with twins Caleb and Cody Martin back and more transfers on the way. 11. Michigan State. The loss of Miles Bridges and potentially Jaren Jackson Jr. is tough, but Cassius Winston could emerge as a Big Ten player of year candidate. 12. Louisville. Former Xavier coach Chris Mack inherits a lot of talent and hes been hitting the recruiting trail hard. Expect a bounce back from the Cardinals. 13. Oregon. The Ducks could be looking at a return to the NCAA Tournament with a top-“ ve recruiting class, headed by big man Bol Bol „ son of ex-NBA star Manute Bol „ joining Payton Pritchard and Troy Brown. 14. Michigan. The national runner-up may lose Moe Wagner and Charles Matthews to the NBA draft. If those two return, No. 14 could be a bit low. 15. Kansas State. The Wildcats are expected to retain everyone from a team that reached the Elite Eight. 16. Virginia Tech. Losing Justin Bibbs is not easy, but Buzz Williams has the kind of roster that could make some ACC noise. 17. West Virginia. Jevon Carters graduation may be the biggest blow any team takes heading into next season. But the Mountaineers always play tough and Bob Huggins always wrings out the best in everyone. 18. LSU. Will Wade signed the sort of recruiting class that can be an immediate course changer. 19. Maryland. Some keylosses, but also some key returnees to team with a strong recruiting class to potentially keep the Terps in the Big Ten race. 20. Mississippi State. The Bulldogs won 25 games last season and have talent across the board for 2018-19. 21. Florida. The Gators lose a lot, particularly point guard Chris Chiozza, but Mike White has a super recruiting class coming in and Jalen Hudson coming back. 22. UCLA. Another stellar recruiting class by Steve Alford may help offset the loss of do-everything guard Aaron Holiday. 23. Arizona State. The Sun Devils guard trio of Tra Holder, Kodi Justice and Shannon Evans II are gone. Transfers Zylan Cheatham and Rob Edwards will be around, joined by a strong recruiting class. 24. Florida State. The Seminoles made a deep NCAA run ahead of schedule this season and can turn to high-scoring Terance Mann. 25. Loyola-Chicago. The Ramblers were counted out throughout the NCAA Tournament. That shouldnt happen again after a Final Four run.COLLEGE BASKETBALL: Top 25 RankingsDuke is No. 1 in way-too-early AP rankings for 2018-19 seasonAP PHOTOMichigans Duncan Robinson hugs head coach John Beilein during the second half in the championship game of the NCAA college basketball tournament against Villanova, Monday, in San Antonio. COLLEGE BASKETBALL: Michigan W olverines showed Beilein can win in di erent ways You know, the year the Wildcats won their first national title. Theres plenty of time to talk about Villanovas place in history after the partying is done this week. The Wildcats were to return home to a raucous celebration at their suburban campus on Tuesday and a parade was planned for Thursday in downtown Philadelphia just hours before the Phillies home opener. Parades have suddenly become a thing in Philly. See: the Eagles. Jalen Brunson, Mikal Bridges and breakout star Donte DiVincenzo helped the Wildcats win all six tournament games by double digits, joining Michigan State in 2000, Duke in 2001 and North Carolina in 2009. Villanova also joined the 1968 UCLA team as the only ones to win both their Final Four games by 16 or more points. I knew we were good, but you dont think we can win this,Ž Wright said. He should know they can: The Wildcats set a program best in wins (36-4) and won an NCAA-record 136 games over a four-year span.VILLANOVAFrom Page 1 REFORMSThis issue has the potential to overshadow everything: the federal investigation into corruption in college basketball. And because of it, the sport could look very different come fall. The probe seized headlines in September with the arrests of 10 agents, coaches and businessmen with basketball ties in a case tied to hundreds of thousands of dollars in alleged bribes and kickbacks designed to influence recruits on choosing a school or an agent. Speaking at the Final Four NCAA President Mark Emmert said that the commission on college basketball „ led by former Secretary of State Condoleezza Rice „ examining reforms to the sport will present its report to the Division I Board of Directors and Board of Governors on April 25. THE CHAMPSThe Wildcats were brilliant in winning their third championship, becoming the first team since North Carolina in 2009 to win all six games by double figures in the NCAA Tournament. Now the Wildcats will try to become only the third repeat champion since UCLAs run of seven straight ended in 1973, the other two being Duke in 1991-92 and Florida in 2006-07. We really feel humbled and blessed to be in this position,Ž coach Jay Wright said after the Michigan win. Its unclear how the Wildcats will look next year. Associated Press national player of the year Jalen Brunson and NBA prospect Mikal Bridges could decide to leave a year early to pursue a professional career after winning two national championships.ANOTHER SHOT?Michigan lost in the national championship game for the second time under John Beilein Can the Wolverines get back there? Much will depend on whether juniors Moe Wagner (14.6 points, 7.1 rebounds) and Charles Matthews (13.0 points) decide to return for their final season. The Wolverines can at least look to some recent history for inspiration; North Carolina lost to Villanova in the 2016 final then made it all the way back to win the title last year.RAMBLERS RUNLoyola-Chicago was the story of the NCAA Tournament by reaching the Final Four for the first time since winning the 1963 title. The Ramblers lose key seniors but return Missouri Valley Conference player of the year Clayton Custer. Loyola could also see a recruiting boost, especially if coach Porter Moser stays in place instead of moving on to another j ob.NCAAFrom Page 1

PAGE 38

Page 4 SP www.yoursun.com Wednesday, April 4, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 5 1 .833 „ „ 5-1 W-5 0-0 5-1 Toronto 4 2 .667 1 „ 4-2 W-4 4-2 0-0 New York 3 2 .600 1 3-2 W-1 1-0 2-2 Baltimore 1 3 .250 3 2 1-3 L-3 1-2 0-1 Tampa Bay 1 4 .200 3 2 1-4 L-4 1-3 0-1 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Chicago 2 2 .500 „ 1 2-2 L-2 0-0 2-2 Cleveland 2 2 .500 „ „ 2-2 W-1 0-0 2-2 Minnesota 2 2 .500 „ 1 2-2 L-1 0-0 2-2 Kansas City 1 3 .250 1 2 1-3 W-1 0-2 1-1 Detroit 1 4 .200 1 2 1-4 L-1 1-4 0-0 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 4 1 .800 „ „ 4-1 W-3 1-0 3-1 Seattle 3 1 .750 „ 3-1 W-2 2-1 1-0 Los Angeles 3 2 .600 1 „ 3-2 L-1 0-1 3-1 Oakland 2 3 .400 2 1 2-3 W-1 2-3 0-0 Texas 1 4 .200 3 2 1-4 L-3 1-3 0-1 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Washington 4 0 1.000 „ „ 4-0 W-4 0-0 4-0 New York 3 1 .750 1 „ 3-1 W-1 3-1 0-0 Atlanta 2 2 .500 2 1 2-2 L-1 2-2 0-0 Miami 2 4 .333 3 2 2-4 L-2 2-4 0-0 Philadelphia 1 3 .250 3 2 1-3 L-2 0-0 1-3 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Pittsburgh 4 0 1.000 „ „ 4-0 W-4 1-0 3-0 Milwaukee 3 1 .750 1 „ 3-1 L-1 0-1 3-0 St. Louis 2 2 .500 2 2-2 W-2 0-0 2-2 Chicago 2 3 .400 2 1 2-3 L-2 0-0 2-3 Cincinnati 1 3 .250 3 1 1-3 W-1 1-3 0-0 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 3 1 .750 „ „ 3-1 W-1 3-1 0-0 Colorado 2 2 .500 1 2-2 W-2 0-0 2-2 Los Angeles 2 3 .400 1 1 2-3 L-1 2-2 0-1 San Francisco 2 3 .400 1 1 2-3 L-3 0-1 2-2 San Diego 0 4 .000 3 2 0-4 L-4 0-4 0-0 MAJOR LEAGUE BASEBALLROYALS 1, TIGERS 0KANSAS CITY AB R H BI BB SO AVG. Jay dh 3 0 1 0 1 0 .267 Merri“eld 2b 4 0 1 0 0 0 .188 Moustakas 3b 4 0 1 s0 0 0 .250 Cuthbert 1b 4 1 1 0 0 0 .400 Orlando cf 4 0 0 0 0 0 .083 Soler rf 2 0 0 1 0 0 .000 Gordon lf 3 0 0 0 0 1 .143 Escobar ss 3 0 1 0 0 2 .231 Gallagher c 3 0 0 0 0 0 .000 TOTALS 30 1 5 1 1 3 DETROIT AB R H BI BB SO AVG. Martin cf 4 0 0 0 0 2 .176 Candelario 3b 4 0 1 0 0 2 .190 Cabrera 1b 4 0 0 0 0 1 .286 Castellanos rf 4 0 0 0 0 2 .333 Martinez dh 3 0 1 0 0 0 .214 McCann c 3 0 0 0 0 0 .250 Mahtook lf 3 0 1 0 0 1 .167 Iglesias ss 3 0 0 0 0 0 .063 Machado 2b 2 0 0 0 1 0 .250 TOTALS 30 0 3 0 1 8 KANSAS CITY 010 000 000„1 5 1 DETROIT 000 000 000„0 3 0 E„Moustakas (1). LOB„Kansas City 4, Detroit 4. 2B„Cuthbert (1). RBIs„Soler (1). SF„Soler. LIDP„McCann. GIDP„Cuthbert. DP„Kansas City 1 (Merri“eld, Cuthbert); Detroit 1 (Iglesias, Machado, Cabrera). KANSAS CITY IP H R ER BB SO NP ERA Junis, W, 1-0 7 3 0 0 1 6 87 0.00 Grimm, H, 2 1 0 0 0 0 0 6 3.86 Herrera, S, 1-1 1 0 0 0 0 2 11 0.00 DETROIT IP H R ER BB SO NP ERA Boyd, L, 0-1 6 4 1 1 0 1 88 1.50 Wilson 1.2 0 0 0 0 2 18 5.06 Stumpf .1 1 0 0 1 0 10 0.00 VerHagen 1 0 0 0 0 0 6 6.00 Junis pitched to 1 batter in the 8th. Stumpf pitched to 1 batter in the 9th. Inherited runners-scored„Grimm 1-0, VerHagen 1-0. T„2:17. A„15,083 (41,297).MARINERS 6, GIANTS 4SEATTLE AB R H BI BB SO AVG. Gordon cf 5 1 3 0 0 1 .412 Segura ss 4 2 3 0 1 0 .375 Cano 2b 4 2 1 1 1 1 .500 Haniger rf 5 1 1 2 0 1 .462 Seager 3b 4 0 2 1 1 0 .214 Healy 1b 3 0 1 1 1 1 .071 Heredia lf 3 0 1 1 0 0 .200 Freitas c 3 0 0 0 1 1 .143 Gonzales p 2 0 0 0 0 2 .000 Vincent p 0 0 0 0 0 0 --a-Romine ph 1 0 0 0 0 0 .000 Nicasio p 0 0 0 0 0 0 --Diaz p 0 0 0 0 0 0 --TOTALS 34 6 12 6 5 7 SAN FRANCISCO AB R H BI BB SO AVG. Jackson cf 3 0 1 1 0 0 .133 Gearrin p 0 0 0 0 0 0 --Panik 2b 4 1 2 1 0 0 .421 McCutchen rf 4 0 1 0 0 1 .100 Posey 1b 4 1 1 0 0 0 .294 Longoria 3b 4 1 1 2 0 1 .053 Pence lf 4 0 0 0 0 2 .222 Hundley c 4 0 0 0 0 0 .000 Crawford ss 2 0 0 0 0 0 .188 Johnson p 0 0 0 0 0 0 --Dyson p 0 0 0 0 0 0 --b-Blanco ph-cf 1 1 1 0 0 0 .750 Blach p 1 0 1 0 0 0 .333 Moronta p 0 0 0 0 0 0 --Tomlinson ss 2 0 1 0 0 0 .200 TOTALS 33 4 9 4 0 4 SEATTLE 400 020 000„6 12 0 SAN FRANCISCO 000 100 210„4 9 0 a-lined out for Vincent in the 8th. b-doubled for Dyson in the 8th. LOB„Seattle 8, San Francisco 3. 2B„Segura (2), Cano (3), Blanco (1). HR„Panik (3), off Gonzales; Longoria (1), off Gonzales. RBIs„Cano (2), Haniger 2 (5), Seager (2), Healy (1), Heredia (1), Jackson (1), Panik (3), Longoria 2 (2). SB„Gordon 2 (2). SF„ Heredia, Jackson. S„Gonzales. Runners left in scoring position„Seattle 6 (Gordon, Segura, Cano, Haniger, Gonzales 2); San Francisco 1 (Posey). RISP„Seattle 3 for 10; San Francisco 1 for 3. Runners moved up„Cano, McCutchen. GIDP„Cano, Healy, Panik, Posey. DP„Seattle 2 (Segura, Cano, Healy), (Healy, Segura, Cano); San Francisco 2 (Crawford, Panik, Posey), (Panik, Tomlinson, Posey). SEATTLE IP H R ER BB SO NP ERA Gonzales, W,1-0 6.1 6 3 3 0 2 92 4.26 Vincent, H, 2 .2 0 0 0 0 0 3 6.75 Nicasio, H, 3 1 3 1 1 0 0 24 9.00 Diaz, S, 3-3 1 0 0 0 0 2 13 0.00 SAN FRAN IP H R ER BB SO NP ERA Blach, L, 1-1 4.1 10 6 6 2 2 86 5.79 Moronta .2 0 0 0 2 1 19 0.00 Johnson 2 1 0 0 1 1 25 0.00 Dyson 1 1 0 0 0 1 15 0.00 Gearrin 1 0 0 0 0 2 8 0.00 Inherited runners-scored„Moronta 2-1. Umpires„Home, Ted Barrett; First, Lance Barksdale; Second, Roberto Ortiz; Third, Will Little. T„3:02. A„40,901 (41,915). Y ANKEES 11, RAYS 4TAMPA BAY AB R H BI BB SO AVG. Duffy 3b 5 0 0 1 0 0 .286 Kiermaier cf 4 0 0 0 0 2 .053 Gomez rf 3 0 0 0 1 3 .111 Cron 1b 4 1 1 0 0 2 .167 Ramos dh 4 1 1 0 0 1 .214 Hechavarria ss 4 1 2 1 0 0 .263 Sucre c 4 1 2 0 0 0 .500 Dan.Robertson 2b 0 0 0 0 2 0 .000 a-Miller ph-2b 2 0 0 0 0 2 .167 Refsnyder lf 1 0 0 0 1 0 .000 b-Span ph-lf 2 0 1 2 0 1 .214 TOTALS 33 4 7 4 4 11 NEW YORK AB R H BI BB SO AVG. Gardner cf 4 3 2 0 0 1 .190 Judge rf 3 2 2 1 2 1 .278 Stanton lf 5 0 0 0 0 5 .211 Gregorius ss 4 3 4 8 1 0 .444 Sanchez c 5 0 0 0 0 1 .053 Walker 1b 3 0 1 0 1 2 .235 Drury 3b 4 0 0 0 0 1 .294 Wade 2b 3 1 1 1 1 1 .133 Austin dh 3 2 1 0 1 2 .333 TOTALS 34 11 11 10 6 14 TAMPA BAY 001 003 000„4 7 1 NEW YORK 013 000 43X„11 11 1 a-struck out for Dan.Robertson in the 6th. b-doubled for Refsnyder in the 6th. E„Duffy (2), Drury (2). LOB„Tampa Bay 6, New York 6. 2B„Cron (1), Span (1), Gregorius (4), Austin (1). HR„Gregorius (1), off Archer; Gregorius (2), off Pruitt. RBIs„ Duffy (2), Hechavarria (2), Span 2 (5), Judge (1), Gregorius 8 (9), Wade (3). S„Gardner. Runners left in scoring position„Tampa Bay 4 (Duffy 2, Kiermaier, Sucre); New York 2 (Sanchez, Austin). RISP„Tampa Bay 4 for 12; New York 6 for 14. Runners moved up„Duffy. FIDP„Kiermaier. GIDP„Duffy, Sanchez. DP„Tampa Bay 1 (Duffy, Dan.Robertson, Cron); New York 2 (Gardner, Sanchez), (Gregorius, Wade, Walker). TAMPA BAY IP H R ER BB SO NP ERA Archer 5 6 4 4 3 8 96 6.55 Pruitt, L, 1-1 2.1 3 6 5 2 4 50 10.38 Romo .2 2 1 1 1 2 22 6.75 NEW YORK IP H R ER BB SO NP ERA Montgomery 5 2 1 1 4 4 80 1.80 Holder, H, 1 .1 4 3 3 0 1 13 40.50 Kahnle, W,1-0, BS,1-1 1.2 1 0 0 0 4 23 4.91 Dav.Robertson 1 0 0 0 0 0 9 12.00 Shreve 1 0 0 0 0 2 12 0.00 Inherited runners-scored„Romo 2-2, Kahnle 3-2. Umpires„Home, Mark Ripperger; First, Joe West; Second, Doug Eddings; Third, Marty Foster. T„3:29. A„46,776 (54,251).METS 2, PHILLIES 0PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 0 1 0 0 1 .294 Santana 1b 3 0 0 0 1 1 .143 Altherr rf 2 0 0 0 2 1 .077 Hoskins lf 4 0 1 0 0 2 .429 Herrera cf 4 0 1 0 0 0 .154 Kingery 3b 4 0 0 0 0 1 .308 Alfaro c 3 0 0 0 0 3 .143 d-Knapp ph 1 0 0 0 0 0 .111 Lively p 2 0 0 0 0 0 .000 Rios p 0 0 0 0 0 0 --b-Williams ph 1 0 0 0 0 1 .143 Arano p 0 0 0 0 0 0 --Milner p 0 0 0 0 0 0 --E.Ramos p 0 0 0 0 0 0 --Crawford ss 3 0 0 0 0 1 .083 TOTALS 31 0 3 0 3 11 NEW YORK AB R H BI BB SO AVG. Nimmo cf 3 0 0 0 0 1 .333 Cabrera 2b 4 0 1 0 0 1 .294 Cespedes lf 3 1 0 0 0 1 .286 Bruce rf 4 0 1 0 0 1 .188 Frazier 3b 4 1 2 1 0 1 .286 Gonzalez 1b 3 0 1 0 0 0 .400 c-Flores ph-1b 1 0 0 0 0 0 .143 dArnaud c 3 0 1 1 0 1 .333 Reyes ss 2 0 0 0 1 0 .000 Lugo p 0 0 0 0 0 0 --Familia p 0 0 0 0 0 0 --Harvey p 1 0 1 0 0 0 1.000 a-Evans ph 1 0 0 0 0 1 .000 A.Ramos p 0 0 0 0 0 0 --Blevins p 0 0 0 0 0 0 --Rosario ss 1 0 0 0 0 1 .250 TOTALS 30 2 7 2 1 8 PHILADELPHIA 000 000 000„0 3 0 NEW YORK 000 002 00X„2 7 1 a-struck out for Harvey in the 5th. b-struck out for Rios in the 7th. c-popped out for Gonzalez in the 8th. d-grounded out for Alfaro in the 9th. E„Reyes (1). LOB„Philadelphia 7, New York 7. 2B„Frazier (2). RBIs„Frazier (4), dArnaud (2). CS„Reyes (1). Runners left in scoring position„ Philadelphia 3 (Santana, Herrera, Knapp); New York 3 (Bruce, Frazier, Reyes). RISP„ Philadelphia 0 for 7; New York 2 for 8. Runners moved up„Bruce, Gonzalez. PHILA IP H R ER BB SO NP ERA Lively, L, 0-1 5.2 6 2 2 1 5 91 3.18 Rios .1 0 0 0 0 0 6 4.50 Arano 1.1 0 0 0 0 2 19 0.00 Milner .1 1 0 0 0 1 8 6.75 E.Ramos .1 0 0 0 0 0 3 0.00 NEW YORK IP H R ER BB SO NP ERA Harvey 5 1 0 0 1 5 86 0.00 A.Ramos .2 1 0 0 1 1 17 0.00 Blevins, W, 1-0 .1 0 0 0 0 0 3 0.00 Lugo, H, 1 2 0 0 0 0 4 22 0.00 Familia, S, 2-2 1 1 0 0 1 1 23 0.00 Inherited runners-scored„Rios 1-0, E.Ramos 1-0, Blevins 2-0. HBP„Lively 2 (Nimmo,Cespedes). WP„Harvey, Rios. Umpires„Home, Bill Miller; First, Angel Hernandez; Second, Todd Tichenor; Third, Alan Porter. T„2:51. A„21,397 (41,922).BLUE JAYS 14, WHITE SOX 5CHICAGO AB R H BI BB SO AVG. Moncada 2b 4 0 0 0 1 3 .176 Garcia rf 5 1 3 1 0 1 .368 Abreu 1b 4 0 2 0 0 0 .438 Davidson dh 5 0 0 0 0 3 .250 Castillo c 4 0 0 0 0 1 .176 Anderson ss 4 3 3 1 0 1 .375 Engel cf 3 0 0 1 1 0 .231 Saladino 3b 2 0 0 0 0 2 .000 a-Sanchez ph-3b 2 1 1 1 0 0 .273 Delmonico lf 4 0 1 1 0 3 .111 TOTALS 37 5 10 5 2 14 TORONTO AB R H BI BB SO AVG. Granderson lf 5 2 2 1 0 0 .278 Donaldson 3b 4 2 2 3 1 0 .238 Smoak 1b 3 2 1 1 1 0 .364 Solarte 2b 4 1 2 0 1 0 .250 Grichuk rf 4 0 0 1 0 1 .105 Morales dh 4 1 1 1 1 2 .100 Pillar cf 5 2 2 1 0 2 .381 Maile c 5 1 2 2 0 1 .375 Diaz ss 3 2 3 3 0 0 .313 Ngoepe ss 1 1 0 0 1 0 .143 TOTALS 38 14 15 13 5 6 CHICAGO 010 111 010„ 5 10 1 TORONTO 003 301 07X„14 15 2 a-reached on error for Saladino in the 6th. E„Anderson (1), Diaz (1), Loup (1). LOB„ Chicago 8, Toronto 7. 2B„Granderson (1), Smoak (3), Solarte (2), Pillar (2), Maile 2 (2), Diaz (2). 3B„Granderson (1). HR„Anderson (3), off Happ; Garcia (1), off Happ; Sanchez (1), off Clippard; Diaz (2), off Gonzalez; Donaldson (2), off Gonzalez. RBIs„Garcia (1), Anderson (4), Engel (1), Delmonico (1), Sanchez (4), Granderson (1), Donaldson 3 (4), Smoak (9), Grichuk (2), Morales (1), Pillar (2), Maile 2 (3), Diaz 3 (4). SB„Anderson 2 (3). SF„Grichuk. Runners left in scoring position„Chicago 4 (Garcia, Davidson, Castillo 2); Toronto 4 (Solarte, Morales, Pillar, Ngoepe). RISP„ Chicago 2 for 12; Toronto 7 for 14. Runners moved up„Engel, Garcia, Grichuk, Granderson. GIDP„Davidson. DP„Toronto 1 (Happ, Solarte, Smoak). CHICAGO IP H R ER BB SO NP ERA Gonzalez, L, 0-1 5 8 6 5 2 4 89 9.00 Santiago 2.1 3 3 3 1 2 45 11.57 Infante .1 3 5 5 2 0 21 33.75 Minaya .1 1 0 0 0 0 12 18.00 TORONTO IP H R ER BB SO NP ERA Happ, W, 1-1 5.1 7 4 4 1 9 93 5.40 Barnes, H, 1 .2 0 0 0 0 1 13 3.00 Axford, H, 1 1 1 0 0 1 0 21 3.86 Clippard, H, 1 1 1 1 1 0 2 17 4.50 Loup 1 1 0 0 0 2 20 0.00 Inherited runners-scored„Infante 1-1, Minaya 2-2, Barnes 1-1. HBP„Happ (Abreu), Santiago (Smoak). Umpires„Home, Jerry Layne; First, Greg Gibson; Second, Vic Carapazza; Third, Jordan Baker. T„3:27. A„17,451 (53,506).THIS DATE IN BASEBALLAPRIL 4 1974: The Cincinnati Reds defeated the Atlanta Braves 7-6 in 11 innings before a crowd of 52,000 at Riverfront Stadium. In his “rst at-bat, Hank Aaron hit a three-run homer off Jack Billingham. It was his 714th, tying Babe Ruths career record. The Braves had considered keeping Aaron on the bench for the season-opening series in Cincinnati so he could attempt to tie the record four days later in Atlanta. But Commissioner Bowie Kuhn ordered the Braves to put Aaron in the lineup for at least two of the three games. 1988: George Bell became the “rst player to hit three home runs on opening day, leading the Toronto Blue Jays past the Kansas City Royals 5-3. Bell, bitter throughout spring training with his move to designated hitter, homered three times in that role off Bret Saberhagen. 1994: Chicagos Karl Rhodes hit three solo home runs off Dwight Gooden in a 12-8 loss to the New York Mets on opening day at Wrigley Field. Rhodes became the second player to homer three times in an opener. 1998: Mark McGwire tied Willie Mays National League record by hitting a home run in each of his “rst four games of the season. McGwire launched a towering three-run shot in the sixth inning of an 8-6 victory over the San Diego Padres. 1999: Americas pastime opened in Mexico for the “rst time. The Colorado Rockies beat the Chicago Cubs 8-2 in baseballs “rst season opener away from the United States and Canada. 2003: Sammy Sosa of the Chicago Cubs became the 18th player to hit 500 career homers, connecting for a solo shot in a 10-9 loss to Cincinnati. 2011: Nelson Cruz of Texas became the third player in major league history to homer in the “rst four games of a season and the Rangers beat Seattle 6-4. Cruz joined Willie Mays (1971) and Mark McGwire (1998) as the only players to go deep in each of their “rst four games of a season. Todays birthdays: Renato Nunez, 24; John Bormann, 25; Martin Perez, 27; Cameron Maybin, 31; Odrisamer Despaigne, 31.STATISTICAL LEADERSAL LEADERS RUNS: Castellanos, Detroit, 6; Dozier, Minnesota, 6; Alonso, Cleveland, 5; Altuve, Houston, 5; Bogaerts, Boston, 5; McCann, Houston, 5; Trout, Los Angeles, 5; 8 tied at 4. RBI: Smoak, Toronto, 8; Davidson, Chicago, 6; Alonso, Cleveland, 5; Cabrera, Detroit, 5; Chapman, Oakland, 5; Correa, Houston, 5; Devers, Boston, 5; Duda, Kansas City, 5; 11 tied at 4. HITS: Altuve, Houston, 10; Bogaerts, Boston, 10; Simmons, Los Angeles, 9; Andrus, Texas, 8; Cozart, Los Angeles, 8; Castellanos, Detroit, 7; Correa, Houston, 7; Smoak, Toronto, 7; 11 tied at 6. DOUBLES: Bogaerts, Boston, 5; Gattis, Houston, 4; Cabrera, Detroit, 3; Correa, Houston, 3; Cozart, Los Angeles, 3; Gregorius, New York, 3; Machado, Detroit, 3; Trout, Los Angeles, 3; 16 tied at 2. TRIPLES: Castellanos, Detroit, 2; Fisher, Houston, 2; 9 tied at 1. HOME RUNS: Davidson, Chicago, 3; Dozier, Minnesota, 3; Encarnacion, Cleveland, 3; 11 tied at 2. STOLEN BASES: Pillar, Toronto, 3; Buxton, Minnesota, 2; Ramirez, Boston, 2; 19 tied at 1. PITCHING: Hatcher, Oakland, 2-0; 24 tied at 1. STRIKEOUTS: Cole, Houston, 11; McCullers, Houston, 10; Sale, Boston, 9; Gray, New York, 8; Kluber, Cleveland, 8; Stroman, Toronto, 8; Tanaka, New York, 8; Zimmermann, Detroit, 8; 9 tied at 7. NL LEADERS RUNS: Eaton, Washington, 7; Harper, Washington, 6; Harrison, Pittsburgh, 6; Blackmon, Colorado, 5; Flaherty, Atlanta, 5; Freeman, Atlanta, 5; 17 tied at 4. RBI: Ahmed, Arizona, 7; Goodwin, Washington, 7; Harper, Washington, 7; BAnderson, Miami, 6; Blackmon, Colorado, 6; Polanco, Pittsburgh, 6; 9 tied at 5. HITS: Cain, Milwaukee, 9; Ahmed, Arizona, 8; Castro, Miami, 8; Eaton, Washington, 8; Flaherty, Atlanta, 8; Gennett, Cincinnati, 8; 8 tied at 7. DOUBLES: Hosmer, San Diego, 4; TShaw, Milwaukee, 4; Ahmed, Arizona, 3; Bryant, Chicago, 3; Cain, Milwaukee, 3; Flaherty, Atlanta, 3; Kendrick, Washington, 3; Polanco, Pittsburgh, 3; Pollock, Arizona, 3; 14 tied at 2. TRIPLES: Marte, Arizona, 2; 10 tied at 1. HOME RUNS: Blackmon, Colorado, 4; DeJong, St. Louis, 3; Harper, Washington, 3; Desmond, Colorado, 2; Eaton, Washington, 2; LeMahieu, Colorado, 2; Molina, St. Louis, 2; Panik, San Francisco, 2; Schwarber, Chicago, 2; Spangenberg, San Diego, 2. STOLEN BASES: Cain, Milwaukee, 3; Taylor, Wash ington, 2; 23 tied at 1. PITCHING: Bettis, Colorado, 1-0; Blach, San Francisco, 1-0; Corbin, Arizona, 1-0; Despaigne, Miami, 1-0; Drake, Milwaukee, 1-0; Gonzalez, Washington, 1-0; Hill, Los Angeles, 1-0; Jeffress, Milwaukee, 1-0; Kuhl, Pittsburgh, 1-0; Mahle, Cincinnati, 1-0; McCarthy, Atlanta, 1-0; Mikolas, St. Louis, 1-0; Peters, Miami, 1-0; Ray, Arizona, 1-0; Roark, Washington, 1-0; Scherzer, Washington, 1-0; BShaw, Colorado, 1-0; Strasburg, Washington, 1-0; Strop, Chicago, 1-0; Suter, Milwaukee, 1-0; Syndergaard, New York, 1-0; Taillon, Pittsburgh, 1-0; Vizcaino, Atlanta, 1-0; Watson, San Francisco, 1-0; Weaver, St. Louis, 1-0. STRIKEOUTS: Maeda, Los Angeles, 10; Scherzer, Washington, 10; Syndergaard, New York, 10; Greinke, Arizona, 9; Taillon, Pittsburgh, 9; Corbin, Arizona, 8; Ottavino, Colorado, 8; Ray, Arizona, 8; Smith, Miami, 8; 8 tied at 7.BOX SCORES ROUNDUP/MATCHUPSRoyals 1, Tigers 0: Jake Junis took a shutout into the eighth inning as Kansas City grabbed its “rst victory of the season. On a chilly, rainy day „ with snow a possibility Wednesday „ the Tigers and Royals breezed through nine innings in 2 hours, 17 minutes. Jorge Soler, who still doesnt have a major league hit since July 2, drove in the games only run with a sacri“ce ”y in the second. Yankees 11, Rays 4: Didi Gregorius hit a pair of three-run homers and drove in a career-high eight RBIs, and the New York Yankees overcame “ve strikeouts by Giancarlo Stanton in his “rst game in pinstripes to beat the Tampa Bay Rays in Aaron Boones chilly “rst home opener as manager. Mariners 6, Giants 4: Mitch Haniger hit a two-run single, helping the Mariners spoil the Giants home opener. Mets 2, Phillies 0: Matt Harvey allowed one hit over “ve sharp innings in his encouraging season debut, and the New York Mets beat the Philadelphia Phillies on a rainy night at Citi Field. Boston 4, Miami 2, 13 innings: Hanley Ramirezs 2-run double pushed the Red Sox ahead to victory in an extrainning tilt. Toronto 14, Chicago White Sox 5: Josh Donaldson and Aledmys Diaz each hit a two-run homer, and the Toronto Blue Jays routed the Chicago White Sox for their fourth consecutive victory. LATE Baltimore at Houston Texas at Oakland Cleveland at L.A. Angels Chicago Cubs at Cincinnati, ppd. Washington at Atlanta St. Louis at Milwaukee L.A. Dodgers at Arizona Colorado at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Washington Scherzer (R) 1-0 0.00 1-0 2-2 32.2 4.41 Atlanta Foltynewicz (R) 12:10p 0-0 3.60 0-1 1-2 20.1 6.64 Philadelphia Nola (R) 0-0 1.69 0-1 2-0 12.0 3.75 New York Syndergaard (R) 1:10p 1-0 6.00 1-0 0-1 9.0 3.00 Los Angeles Wood (L) 0-0 0.00 0-1 3-0 21.0 2.57 Arizona Corbin (L) 3:40p 1-0 3.18 1-0 0-2 10.2 5.06 St. Louis Martinez (R) 0-1 8.31 0-1 1-3 23.0 4.30 Milwaukee Chacin (R) 7:40p 0-0 10.80 1-0 0-1 4.2 7.71 Colorado Gray (R) 0-1 6.75 0-1 2-0 17.0 2.65 San Diego Richard (L) 10:10p 0-0 1.29 0-1 2-2 22.2 6.75AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Tampa Bay Snell (L) 0-0 0.00 0-1 0-1 16.0 4.50 New York Severino (R) 1:05p 1-0 0.00 1-0 2-0 18.0 2.00 Kansas City Duffy (L) 0-1 11.25 0-1 2-1 15.2 5.17 Detroit Norris (L) 1:10p 0-0 0.00 0-0 1-1 13.2 5.27 Baltimore Bundy (R) 0-0 0.00 1-0 0-0 5.1 11.81 Houston Keuchel (L) 2:10p 0-1 4.50 0-1 1-0 6.0 1.50 Cleveland Kluber (R) 0-1 2.25 0-1 0-0 0.0 0.00 Los Angeles Skaggs (L) 4:07p 1-0 0.00 1-0 0-1 5.1 3.38 Chicago Fulmer (R) 0-0 0.00 0-0 0-0 0.0 0.00 Toronto Sanchez (R) 7:07p 0-1 6.35 0-1 0-0 0.0 0.00 Texas Fister (R) 1-0 1.80 1-0 0-1 4.0 13.50 Oakland Manaea (L) 10:05p 0-1 1.17 0-1 2-1 17.0 3.71 INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Minnesota Odorizzi (R) 0-0 0.00 0-1 0-0 0.0 0.00 Pittsburgh Nova (R) 6:05p 0-0 3.60 1-0 0-0 0.0 0.00 Seattle Hernandez (R) 1-0 0.00 1-0 0-0 0.0 0.00 San Fran. Cueto (R) 7:15p 0-0 0.00 1-0 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. MONDAYS GAMES American League Tampa Bay at N.Y. Yankees, ppd. Pittsburgh 5, Minnesota 4 Detroit 6, Kansas City 1 Toronto 4, Chicago White Sox 2 Houston 6, Baltimore 1 Oakland 3, Texas 1 Cleveland 6, L.A. Angels 0 National League Philadelphia at N.Y. Mets, ppd. Pittsburgh 5, Minnesota 4 St. Louis 8, Milwaukee 4 Cincinnati 1, Chicago Cubs 0 Washington 8, Atlanta 1 Arizona 8, L.A. Dodgers 7, 15 innings Colorado 7, San Diego 4 Interleague Boston 7, Miami 3 THURSDAYS GAMES American League Tampa Bay at Boston, 2:05 p.m. Texas at Oakland, 3:35 p.m. Detroit at Chicago White Sox, 4:10 p.m. Seattle at Minnesota, 4:10 p.m. Baltimore at N.Y. Yankees, 6:35 p.m. National League N.Y. Mets at Washington, 1:05 p.m. Miami at Philadelphia, 3:05 p.m. Colorado at San Diego, 3:40 p.m. Cincinnati at Pittsburgh, 7:05 p.m. Arizona at St. Louis, 7:15 p.m. Chicago Cubs at Milwaukee, 8:10 p.m.BASEBALL CALENDARAPRIL 17-18: Cleveland vs. Minnesota at San Juan, Puerto Rico. MAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter meetin g s, Las Ve g as. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Haniger Sea 3 8 2 5 .625 Cano Sea 3 10 3 6 .600 Altuve Hou 5 21 5 10 .476 Bogaerts Bos 5 22 5 10 .455 Simmons LAA 5 20 2 9 .450 Andrus Tex 5 18 4 8 .444 Abreu ChW 3 12 3 5 .417 Castellanos Det 4 17 6 7 .412 Correa Hou 5 17 4 7 .412 Choo Tex 4 15 0 6 .400 NATIONAL LEAGUE Player G AB R H Pct. Eaton Was 3 13 7 8 .615 Cain Mil 4 18 4 9 .500 Flaherty Atl 4 16 5 8 .500 Hoskins Phi 3 10 2 5 .500 Ahmed Ari 4 17 4 8 .471 Gennett Cin 4 17 0 8 .471 DeJong StL 4 15 4 7 .467 Iannetta Col 3 11 1 5 .455 Bell Pit 4 16 1 7 .438 Grandal LAD 4 16 4 7 .438 Through April 2

PAGE 39

The Sun / Wednesday, April 4, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB x-Toronto 55 22 .714 „ x-Boston 53 23 .697 1 x-Philadelphia 47 30 .610 8 New York 27 51 .346 28 Brooklyn 25 53 .321 30 SOUTHEAST DIVISION W L PCT GB x-Washington 42 35 .545 „ Miami 42 36 .538 Charlotte 34 44 .436 8 Orlando 23 54 .299 19 Atlanta 22 56 .282 20 CENTRAL DIVISION W L PCT GB x-Cleveland 48 30 .615 „ x-Indiana 46 31 .597 1 Milwaukee 41 36 .532 6 Detroit 37 40 .481 10 Chicago 26 51 .338 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 62 15 .805 „ San Antonio 45 32 .584 17 New Orleans 43 34 .558 19 Dallas 23 54 .299 39 Memphis 21 56 .273 41 NORTHWEST DIVISION W L PCT GB x-Portland 48 29 .623 „ Oklahoma City 45 33 .577 3 Utah 44 33 .571 4 Minnesota 44 34 .564 4 Denver 42 35 .545 6 PACIFIC DIVISION W L PCT GB y-Golden State 56 21 .727 „ L.A. Clippers 41 36 .532 15 L.A. Lakers 33 43 .434 22 Sacramento 25 53 .321 31 Phoenix 19 59 .244 37x-clinched playoff berth; y-won division; zclinched conferenceMondays GamesNone scheduledTuesdays GamesCleveland 112, Toronto 106 Philadelphia 121, Brooklyn 95 Miami 101, Atlanta 98 Orlando 97, New York 73 Boston at Milwaukee, late Charlotte at Chicago, late Golden State at Oklahoma City, late Washington at Houston, late Portland at Dallas, late Indiana at Denver, late L.A. Lakers at Utah, late Sacramento at Phoenix, late San Antonio at L.A. Clippers, lateTodays GamesDallas at Orlando, 7 p.m. Philadelphia at Detroit, 7 p.m. Miami at Atlanta, 7:30 p.m. Boston at Toronto, 8 p.m. Memphis at New Orleans, 8 p.m. San Antonio at L.A. Lakers, 10:30 p.m.Thursdays GamesGolden State at Indiana, 7 p.m. Brooklyn at Milwaukee, 8 p.m. Portland at Houston, 8 p.m. Washington at Cleveland, 8 p.m. L.A. Clippers at Utah, 9 p.m. Minnesota at Denver, 10:30 p.m.Fridays GamesAtlanta at Washington, 7 p.m. Charlotte at Orlando, 7 p.m. Cleveland at Philadelphia, 7 p.m. Dallas at Detroit, 7 p.m. Chicago at Boston, 7:30 p.m. Indiana at Toronto, 7:30 p.m. Miami at New York, 7:30 p.m. Sacramento at Memphis, 8 p.m. New Orleans at Phoenix, 10 p.m. Minnesota at L.A. Lakers, 10:30 p.m.CAVALIERS 112, RAPTORS 106TORONTO (106) Anunoby 1-3 1-2 4, Ibaka 6-14 2-4 16, Valanciunas 8-15 1-1 17, Lowry 2-11 0-0 5, DeRozan 7-13 5-5 19, Miles 3-7 0-0 8, Powell 3-4 0-0 7, Siakam 5-10 0-0 10, Nogueira 0-0 0-0 0, Poeltl 1-1 2-2 4, Wright 3-6 0-0 7, VanVleet 3-10 0-0 9. Totals 42-94 11-14 106. CLEVELAND (112) James 8-14 8-11 27, Love 4-8 6-6 18, Green 5-10 0-0 12, Calderon 7-11 2-2 19, Hood 6-12 4-4 17, Osman 0-0 0-0 0, Zizic 0-0 0-0 0, Thompson 0-0 0-0 0, Nance Jr. 2-3 2-2 6, Korver 1-3 1-1 3, Holland 0-1 0-0 0, Smith 2-4 0-0 4, Clarkson 3-11 0-0 6. Totals 38-77 23-26 112.TORONTO 24 28 26 28 „ 106 CLEVELAND 28 32 26 26 „ 1123-Point Goals„Toronto 11-34 (VanVleet 3-5, Miles 2-5, Ibaka 2-5, Powell 1-2, Wright 1-3, Anunoby 1-3, Lowry 1-7, Siakam 0-1, Valanciunas 0-1, DeRozan 0-2), Cleveland 13-30 (Love 4-6, Calderon 3-5, James 3-6, Green 2-5, Hood 1-3, Holland 0-1, Korver 0-2, Clarkson 0-2). Fouled Out„None. Rebounds„Toronto 46 (Ibaka 12), Cleveland 42 (Love 15). Assists„Toronto 28 (DeRozan 7), Cleveland 18 (James 6). Total Fouls„Toronto 23, Cleveland 17. A„20,562 (20,562).76ERS 121, NETS 95BROOKLYN (95) Carroll 3-7 1-2 10, Hollis-Jefferson 2-3 1-1 5, Allen 1-1 3-6 5, Russell 2-7 0-0 6, Harris 5-11 0-1 13, Cunningham 1-5 0-0 3, Acy 1-3 0-0 3, Okafor 7-9 0-0 15, Dinwiddie 4-11 5-8 16, Doyle 1-4 0-2 2, Crabbe 0-0 0-0 0, LeVert 2-9 0-3 4, Stauskas 5-11 0-0 13. Totals 34-81 10-23 95. PHILADELPHIA (121) Covington 4-11 0-0 12, Ilyasova 4-9 1-2 11, Johnson 1-3 2-2 4, Simmons 7-10 1-2 15, Redick 8-15 2-2 19, Holmes 5-9 1-2 11, Jackson 0-0 0-0 0, Fultz 5-8 0-1 10, McConnell 5-9 0-0 10, Korkmaz 2-2 0-0 5, Belinelli 7-11 2-3 17, Anderson 2-5 3-4 7. Totals 50-92 12-18 121.BROOKLYN 22 27 22 24 „ 95 PHILADELPHIA 28 33 32 28 „ 1213-Point Goals„Brooklyn 17-42 (Carroll 3-5, Stauskas 3-6, Harris 3-7, Dinwiddie 3-7, Russell 2-4, Okafor 1-1, Acy 1-3, Cunningham 1-4, Doyle 0-1, LeVert 0-4), Philadelphia 9-21 (Covington 4-8, Ilyasova 2-4, Korkmaz 1-1, Redick 1-3, Belinelli 1-4, Anderson 0-1). Fouled Out„None. Rebounds„Brooklyn 36 (Russell, Dinwiddie 6), Philadelphia 56 (Ilyasova 13). Assists„ Brooklyn 20 (Dinwiddie 6), Philadelphia 28 (Simmons, Johnson 6). Total Fouls„Brooklyn 15, Philadelphia 22. A„20,710 (21,600).MAGIC 97, KNICKS 73ORLANDO (97) Hezonja 7-12 0-0 19, Gordon 3-15 1-2 7, Vucevic 4-6 3-4 11, Augustin 3-6 2-2 9, Iwundu 2-8 0-2 4, Biyombo 1-3 0-0 2, Birch 4-8 3-3 11, Purvis 2-11 1-2 6, Mack 5-9 1-1 12, Artis 6-10 1-2 16. Totals 37-88 12-18 97. NEW YORK (73) Hardaway Jr. 6-13 3-4 16, Thomas 1-7 3-4 6, OQuinn 6-13 1-2 13, Burke 7-13 0-0 15, Ntilikina 1-8 0-0 2, Kornet 1-4 0-0 2, Hicks 1-6 2-2 4, Mudiay 1-7 0-0 2, Dotson 0-5 0-0 0, Lee 6-10 0-0 13. Totals 30-86 9-12 73. ORLANDO 27 19 22 29 „ 97 NEW YORK 25 20 16 12 „ 73 3-Point Goals„Orlando 11-36 (Hezonja 5-8, Artis 3-6, Augustin 1-2, Mack 1-3, Purvis 1-6, Vucevic 0-1, Iwundu 0-2, Gordon 0-8), New York 4-27 (Lee 1-1, Burke 1-4, Thomas 1-5, Hardaway Jr. 1-7, OQuinn 0-1, Hicks 0-1, Ntilikina 0-2, Kornet 0-2, Dotson 0-2, Mudiay 0-2). Fouled Out„None. Rebounds„Orlando 53 (Birch, Vucevic 10), New York 42 (OQuinn 12). Assists„Orlando 28 (Mack 8), New York 17 (Burke 4). Total Fouls„Orlando 12, New York 17. A„19,812 (19,812).HEAT 101, HAWKS 98ATLANTA (98) Prince 2-5 1-1 5, Collins 7-14 2-3 19, Plumlee 3-5 0-2 6, Taylor 7-14 0-0 15, Lee 6-19 3-3 16, Bembry 2-5 1-2 6, Muscala 4-10 2-2 13, Dorsey 6-16 2-2 18. Totals 37-88 11-15 98. MIAMI (101) Richardson 3-9 2-2 9, J.Johnson 4-11 2-2 10, Whiteside 7-13 4-4 18, Dragic 9-14 1-2 22, T.Johnson 5-11 1-1 12, Winslow 1-4 0-0 2, Olynyk 4-10 0-0 8, Wade 5-11 1-2 11, Ellington 3-8 0-0 9. Totals 41-91 11-13 101. ATLANTA 25 31 22 20 „ 98 MIAMI 30 22 26 23 „ 101 3-Point Goals„Atlanta 13-33 (Dorsey 4-7, Collins 3-7, Muscala 3-8, Bembry 1-1, Taylor 1-3, Lee 1-6, Prince 0-1), Miami 8-33 (Dragic 3-4, Ellington 3-8, T.Johnson 1-4, Richardson 1-4, Winslow 0-2, J.Johnson 0-3, Olynyk 0-4, Wade 0-4). Fouled Out„None. Rebounds„ Atlanta 49 (Collins 10), Miami 46 (Whiteside 12). Assists„Atlanta 24 (Taylor 9), Miami 22 (Wade, J.Johnson 6). Total Fouls„Atlanta 15, Miami 16. Technicals„Atlanta coach Hawks (Defensive three second). A„19,600 (19,600).INDIVIDUAL STATISTICSThrough April 1: SCORING G FG FT PTS. AVG. Harden, HOU 68 619 593 2082 30.6 Davis, NOR 70 729 455 1965 28.1 James, CLE 77 809 356 2111 27.4 Antetokounmpo, MIL 72 719 475 1956 27.2 Lillard, POR 69 583 460 1839 26.7 Durant, GOL 63 586 325 1660 26.3 Westbrook, OKC 76 722 396 1931 25.4 Irving, BOS 60 534 232 1466 24.4 DeRozan, TOR 75 615 444 1758 23.4 Oladipo, IND 71 607 290 1657 23.3 Aldridge, SAN 70 638 315 1618 23.1 Embiid, PHL 63 510 359 1445 22.9 Beal, WAS 77 644 272 1747 22.7 Williams, LAC 76 565 411 1724 22.7 Walker, CHA 76 571 353 1721 22.6 Butler, MIN 56 417 340 1243 22.2 McCollum, POR 76 633 199 1648 21.7 George, OKC 75 545 308 1623 21.6 Grif“ n, DET 58 436 259 1242 21.4 Towns, MIN 78 601 334 1653 21.2 FG PERCENTAGE FG FGA PCT. Capela, HOU 418 645 .648 Jordan, LAC 352 545 .646 Harrell, LAC 313 489 .640 Adams, OKC 428 681 .628 Kanter, NYK 422 713 .592 Collins, ATL 289 494 .585 Gibson, MIN 405 697 .581 Valanciunas, TOR 361 635 .569 Favors, UTA 365 647 .564 Randle, LAL 475 843 .563 REBOUNDS G OFF DEF TOT AVG. Drummond, DET 75 384 814 1198 16.0 Jordan, LAC 72 307 797 1104 15.3 Howard, CHA 77 241 708 949 12.3 Towns, MIN 78 225 731 956 12.3 Davis, NOR 70 174 602 776 11.1 Kanter, NYK 71 273 507 780 11.0 Embiid, PHL 63 143 547 690 11.0 Capela, HOU 70 231 532 763 10.9 Jokic, DEN 70 185 557 742 10.6 Antetokounmpo, MIL 72 154 568 722 10.0ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEWashington -190 at Atlanta +175 at New York -145 Philadelphia +135 Los Angeles -125 at Arizona +115 St. Louis -115 at Milwaukee +105 Colorado -120 at San Diego +110American Leagueat Toronto -206 Chicago +186 at New York -230 Tampa Bay +210 at Detroit -110 Kansas City +100 at Houston -196 Baltimore +181 Cleveland -150 at Los Angeles+140 at Oakland -150 Texas +140Interleagueat Pittsburgh -108 Minnesota -102 at San Francisco -131 Seattle +121NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Toronto Off Off Boston at Detroit 1 211 Philadelphia Dallas 1 202 at Orlando Miami 9 205 at Atlanta at New Orleans 12 216 Memphis at L.A. Lakers Off Off San AntonioNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at St. Louis -237 Chicago +217 at Buffalo -123 Ottawa +113 at Anaheim Off Minnesota Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Sent RHP Ben Taylor outright to Columbus (IL). DETROIT TIGERS „ Optioned LHP Ryan Carpenter to Toledo (IL). LOS ANGELES ANGELS „ Placed RHP Matt Shoemaker on the 10-day DL, retroactive to April 1. Recalled RHP Parker Bridwell from Salt Lake (PCL). NEW YORK YANKEES „ Acquired OF Trayce Thompson off waivers from the Los Angeles Dodgers. Transferred RHP Ben Heller to the 60-day DL. OAKLAND ATHLETICS „ Signed OF Dairon Blanco to a minor league contract. SEATTLE MARINERS „ Recalled INF/OF Taylor Motter from Tacoma (PCL). Placed DH Nelson Cruz on the 10-day DL, retroactive to April 1. TEXAS RANGERS „ Signed C Cameron Rupp to a minor league contract and assigned him to Round Rock (PCL). TORONTO BLUE JAYS „ Signed LHP Craig Breslow to a minor league contract.National LeagueLOS ANGELES DODGERS „ Signed RHP Daniel Hudson to a minor league contract. Selected the contract of RHP Zach Neal from Oklahoma City (PCL). Placed RHP Josh Fields on the paternity list. MILWAUKEE BREWERS „ Signed 2B Andres Blanco to a minor league contract. NEW YORK METS „ Placed RHP Anthony Swarzak on the 10-day DL, retroactive to April 1. Recalled RHP Hansel Robles from Las Vegas (PCL). ST. LOUIS CARDINALS „ Placed INF Jedd Gyorko on the 10-day DL. Recalled OF Harrison Bader from Memphis (PCL). SAN DIEGO PADRES „ Transferred INF Allen Crdoba to the 60-day DL. Optioned LHP Kyle McGrath to El Paso (PCL). Selected the contract of RHP Tyson Ross.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP John Brownell.Frontier LeagueEVANSVILLE OTTERS „ Signed 1B Caleb Eldridge and RHP Patrick McGuff. GATEWAY GRIZZLIES „ Released RHP Matt Oxner. LAKE ERIE CRUSHERS „ Signed RHP Franderlin Romero. Traded RHP Alex Vargas to Eastside (USL). SCHAUMBURG BOOMERS „ Signed RHP Mitchell Schulewitz.BASKETBALLNational Basketball AssociationNBA „ Suspended Dallas C Nerlens Noel and Utah F Thabo Sefolosha, “ ve games each, for violating the terms of the NBA/NBPA Anti-Drug Program. Fined Brooklyn F Quincy Acy $25,000 and Detroit C Andre Drummond $15,000, for their roles in an on-court altercation during an April 1 game. MEMPHIS GRIZZLIES „ Signed G Marquis Teague for the remainder of the season.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed CB C.J. Goodwin, RB Elijhaa Penny, DL Olsen Pierre and OL John Wetzel to one-year contracts. CHICAGO BEARS „ Re-signed RB Benny Cunningham and LS Patrick Scales to one-year contracts. Signed OL Earl Watford to a one-year contract. NEW ENGLAND PARIOTS „ Traded WR Brandin Cooks and a fourth-round draft pick to the Los Angeles Rams for the Rams “ rst-round draft pick and a sixth-round pick. NEW YORK JETS „ Signed TE Bucky Hodges. OAKLAND RAIDERS „ Signed WR-KR Dwayne Harris. TENNESSEE TITANS „ Signed G Quinton Spain. WASHINGTON REDSKINS „ Re-signed NT Phil Taylor Sr.Canadian Football LeagueEDMONTON ESKIMOS „ Signing FB Alex Dupuis. WINNIPEG BLUE BOMBERS „ Signed DB Malik Foreman.HOCKEY National Hockey LeagueANAHEIM DUCKS „ Recalled G Reto Berra from San Diego (AHL). BUFFALO SABRES „ Recalled Fs Alexander Nylander and Kevin Porter from Rochester (AHL). DETROIT RED WINGS „ Recalled G Tom McCollum from Grand Rapids (AHL). Reassigned C Christoffer Ehn from Frolunda (Sweden) to Grand Rapids. NASHVILLE PREDATORS „ Signed G Niclas Westerholm to a three-year, entry-level contract. NEW JERSEY DEVILS „ Assigned F Michael McLeod from Mississauga (OHL) to Binghamton (AHL). SAN JOSE SHARKS „ Signed F Lukas Radil to a one-year contact. WASHINGTON CAPITALS „ Recalled F Travis Boyd and D Madison Bowey from Hershey (AHL).American Hockey LeagueGRAND RAPIDS GRIFFINS „ Signed D Marcus Crawford to a two-year contract. HARTFORD WOLF PACK „ Signed F Evan Jasper to a professional tryout agreement.ECHLECHL „ Suspended South Carolinas Marcus Perrier eight games and “ ned him an undisclosed amount for a spearing incident and a game misconduct for physical abuse of of“ cial and Jacksonvilles Josh Erickson three games and “ ned him an undisclosed amount for a slashing infraction during a March 31 game. READING ROYALS „ Claimed D Stephen Johnson and D Adam Larkin off waivers from Adirondack.USA HockeyUSAH „ Named Seth Appert coach and Nick Fohr, Rand Pecknold, Mason Graddock and Thomas Speer assistant coaches of the U.S. Under-18 Mens National Team.MOTORSPORTSNASCAR „ Promoted Steve Phelps to chief operating of“ cer.COLLEGESCALIFORNIA „ Named Marty Wilson assistant mens basketball coach. CULVER-STOCKTON „ Named Aaron Hill mens basketball coach. EVANGEL „ Announced the resignation of mens soccer coach John Grif“ n. IOWA „ Redshirt sophomore G Isaiah Moss announced he has declared for the NBA draft. KENTUCKY „ Freshman F PJ Washington announced he has declared for the NBA draft. LOUISVILLE „ Junior F Ray Spalding announced he will he will hire an agent and stay in the NBA draft pool. NORTHWESTERN „ Announced redshirt freshman basketball F forward Rapolas Ivanauskas has been granted his release and will transfer after the 2017-18 academic year. UCI „ Named Tasha Pointer womens basketball coach.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENT FINAL FOUR At The Alamodome, San Antonio National Semi“ nals March 31Michigan 69, Loyola of Chicago 57 Villanova 95, Kansas 79National Championship MondayVillanova 79, Michigan 62MONDAYS LATE BOX SCORE VILLANOVA 79, MICHIGAN 62MICHIGAN (33-8) Livers 0-2 0-0 0, Wagner 6-11 3-4 16, Simpson 4-8 2-3 10, Matthews 3-9 0-4 6, Abdur-Rahkman 8-13 5-6 23, Davis 0-0 0-0 0, Baird 0-0 0-0 0, Teske 1-2 0-0 2, Poole 1-5 1-1 3, Simmons 0-0 0-0 0, Brooks 0-0 0-0 0, Watson 1-2 0-0 2, Robinson 0-3 0-0 0. Totals 24-55 11-18 62. VILLANOVA (36-4) Spellman 3-8 2-2 8, Paschall 2-5 1-2 6, Brunson 4-13 0-0 9, Booth 1-4 0-0 2, Bridges 7-12 2-2 19, Cosby-Roundtree 0-0 0-0 0, Samuels 0-0 0-0 0, Delaney 0-0 0-0 0, Gillespie 0-0 4-4 4, DiVincenzo 10-15 6-10 31. Totals 27-57 15-20 79. Halftime„Villanova 37-28. 3-Point Goals„ Michigan 3-23 (Abdur-Rahkman 2-7, Wagner 1-4, Watson 0-1, Poole 0-2, Simpson 0-2, Matthews 0-2, Livers 0-2, Robinson 0-3), Villanova 10-27 (DiVincenzo 5-7, Bridges 3-7, Paschall 1-3, Brunson 1-5, Spellman 0-2, Booth 0-3). Fouled Out„Matthews. Rebounds„Michigan 26 (Wagner 7), Villanova 38 (Spellman 11). Assists„Michigan 6 (Simpson 2), Villanova 7 (DiVincenzo 3). Total Fouls„Michigan 20, Villanova 18. Technicals„ Wagner, Spellman.NCAA CHAMPIONSHIP SCORES2018 „ Villanova 79, Michigan 62 2017 „ North Carolina 71, Gonzaga 65 2016 „ Villanova 77, North Carolina 74 2015 „ Duke 68, Wisconsin 63 2014 „ UConn 60, Kentucky 54 2013 „ Louisville 82, Michigan 76 2012 „ Kentucky 67, Kansas 59 2011 „ UConn 53, Butler 41 2010 „ Duke 61, Butler 59 2009 „ North Carolina 89, Michigan State 72 2008 „ Kansas 75, Memphis 68, OT 2007 „ Florida 84, Ohio State 75 2006 „ Florida 73, UCLA 57 2005 „ North Carolina 75, Illinois 70 2004 „ UConn 82, Georgia Tech 73 2003 „ Syracuse 81, Kansas 78 2002 „ Maryland 64, Indiana 52 2001 „ Duke 82, Arizona 72 2000 „ Michigan State 89, Florida 76 1999 „ UConn 77, Duke 74 1998 „ Kentucky 78, Utah 69 1997 „ Arizona 84, Kentucky 79, OT 1996 „ Kentucky 76, Syracuse 67 1995 „ UCLA 89, Arkansas 78 1994 „ Arkansas 76, Duke 72 1993 „ North Carolina 77, Michigan 71 1992 „ Duke 71, Michigan 51 1991 „ Duke 72, Kansas 65 1990 „ UNLV 103, Duke 73 1989 „ Michigan 80, Seton Hall 79, OT 1988 „ Kansas 83, Oklahoma 79 1987 „ Indiana 74, Syracuse 73 1986 „ Louisville 72, Duke 69 1985 „ Villanova 66, Georgetown 64 1984 „ Georgetown 84, Houston 75 1983 „ N.C. State 54, Houston 52 1982 „ North Carolina 63, Georgetown 62 1981 „ Indiana 63, North Carolina 50 1980 „ Louisville 59, UCLA 54 1979 „ Michigan State 75, Indiana State 64 1978 „ Kentucky 94, Duke 88 1977 „ Marquette 67, North Carolina 59 1976 „ Indiana 86, Michigan 68 1975 „ UCLA 92, Kentucky 85 1974 „ N.C. State 76, Marquette 64 1973 „ UCLA 87, Memphis State 66 1972 „ UCLA 81, Florida State 76 1971 „ UCLA 68, Villanova 62 1970 „ UCLA 80, Jacksonville 69 1969 „ UCLA 92, Purdue 72 1968 „ UCLA 78, North Carolina 55 1967 „ UCLA 79, Dayton 64 1966 „ Texas Western 72, Kentucky 65 1965 „ UCLA 91, Michigan 80 1964 „ UCLA 98, Duke 83 1963 „ Loyola of Chicago 60, Cincinnati 58, OT 1962 „ Cincinnati 71, Ohio State 59 1961 „ Cincinnati 70, Ohio State 65, OT 1960 „ Ohio State 75, California 55 1959 „ California 71, West Virginia 70 1958 „ Kentucky 84, Seattle 72 1957 „ North Carolina 54, Kansas 53, 3OT 1956 „ San Francisco 83, Iowa 71 1955 „ San Francisco 77, La Salle 63 1954 „ La Salle 92, Bradley 76 1953 „ Indiana 69, Kansas 68 1952 „ Kansas 80, St. Johns 63 1951 „ Kentucky 68, Kansas State 58 1950 „ CCNY 71, Bradley 68 1949 „ Kentucky 46, Oklahoma A&M 36 1948 „ Kentucky 58, Baylor 42 1947 „ Holy Cross 58, Oklahoma 47 1946 „ Oklahoma A&M 43, North Carolina 40 1945 „ Oklahoma A&M 49, NYU 45 1944 „ Utah 42, Dartmouth 40, OT 1943 „ Wyoming 46, Georgetown 34 1942 „ Stanford 53, Dartmouth 38 1941 „ Wisconsin 39, Washington State 34 1940 „ Indiana 60, Kansas 42 1939 „ Oregon 46, Ohio State 34NCAA TOURNAMENT MOST OUTSTANDING PLAYERS2018 „ Donte DiVincenzo, Villanova 2017 „ Joel Berry II, North Carolina 2016 „ Ryan Arcidiacono, Villanova 2015 „ Tyus Jones, Duke 2014 „ Shabazz Napier, UConn 2013 „ Luke Hancock, Louisville 2012 „ Anthony Davis, Kentucky 2011 „ Kemba Walker, UConn 2010 „ Kyle Singler, Duke 2009 „ Wayne Ellington, North Carolina 2008 „ Mario Chalmers, Kansas 2007 „ Corey Brewer, Florida 2006 „ Joakim Noah, Florida 2005 „ Sean May, North Carolina 2004 „ Emeka Okafor, UConn 2003 „ Carmelo Anthony, Syracuse 2002 „ Juan Dixon, Maryland 2001 „ Shane Battier, Duke 2000 „ Mateen Cleaves, Michigan State 1999 „ Richard Hamilton, UConn 1998 „ Jeff Sheppard, Kentucky 1997 „ Miles Simon, Arizona 1996 „ Tony Delk, Kentucky 1995 „ Ed OBannon, UCLA 1994 „ Corliss Williamson, Arkansas 1993 „ Donald Williams, North Carolina 1992 „ Bobby Hurley, Duke 1991 „ Christian Laettner, Duke 1990 „ Anderson Hunt, UNLV 1989 „ Glen Rice, Michigan 1988 „ Danny Manning, Kansas 1987 „ Keith Smart, Indiana 1986 „ Pervis Ellison, Louisville 1985 „ Ed Pinckne y, Villanova 1984 „ Patrick Ewing, Georgetown 1983 „ Akeem Olajuwon, Houston 1982 „ James Worthy, North Carolina 1981 „ Isiah Thomas, Indiana 1980 „ Darrell Grif“ th, Louisville 1979 „ Magic Johnson, Michigan State 1978 „ Jack Givens, Kentucky 1977 „ Butch Lee, Marquette 1976 „ Kent Benson, Indiana 1975 „ Richard Washington, UCLA 1974 „ David Thompson, N.C. State 1973 „ Bill Walton, UCLA 1972 „ Bill Walton, UCLA 1971 „ x-Howard Porter, Villanova 1970 „ Sidney Wicks, UCLA 1969 „ Lew Alcindor, UCLA 1968 „ Lew Alcindor, UCLA 1967 „ Lew Alcindor, UCLA 1966 „ Jerry Chambers, Utah 1965 „ Bill Bradley, Princeton 1964 „ Walt Hazzard, UCLA 1963 „ Art Heyman, Duke 1962 „ Paul Hogue, Cincinnati 1961 „ Jerry Lucas, Ohio State 1960 „ Jerry Lucas, Ohio State 1959 „ Jerry West, West Virginia 1958 „ Elgin Baylor, Seattle 1957 „ Wilt Chamberlain, Kansas 1956 „ Hal Lear, Temple 1955 „ Bill Russell, San Francisco 1954 „ Tom Gola, La Salle 1953 „ B.H. Born, Kansas 1952 „ Clyde Lovellette, Kansas 1951 „ None selected 1950 „ Irwin Dambrot, CCNY 1949 „ Alex Groza, Kentucky 1948 „ Alex Groza, Kentucky 1947 „ George Kaftan, Holy Cross 1946 „ Bob Kurland, Oklahoma A&M 1945 „ Bob Kurland, Oklahoma A&M 1944 „ Arnold Ferrin, Utah 1943 „ Ken Sailors, Wyoming 1942 „ Howie Dallmar, Stanford 1941 „ John Kotz, Wisconsin 1940 „ Marvin Huffman, Indiana 1939 „ None selected x-subsequently ruled ineligiblePRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Boston 79 49 18 12 110 261 205 x-Tampa Bay 80 53 23 4 110 287 228 x-Toronto 80 48 25 7 103 272 228 Florida 79 41 30 8 90 237 239 Detroit 80 30 38 12 72 211 247 Montreal 80 28 39 13 69 203 257 Ottawa 79 27 41 11 65 215 280 Buffalo 79 25 42 12 62 189 265Metropolitan Division GP W L OT PTS GF GA y-Washington 80 48 25 7 103 251 232 x-Pittsburgh 80 45 29 6 96 263 246 Columbus 80 45 29 6 96 236 221 New Jersey 80 43 28 9 95 243 238 Philadelphia 80 40 26 14 94 242 240 Carolina 80 35 34 11 81 222 250 N.Y. Rangers 80 34 37 9 77 230 261 N.Y. Islanders 80 33 37 10 76 258 292WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 80 51 18 11 113 259 206 x-Winnipeg 80 50 20 10 110 271 216 x-Minnesota 79 44 25 10 98 242 221 Colorado 80 42 29 9 93 250 231 St. Louis 79 43 30 6 92 217 212 Dallas 79 40 31 8 88 224 216 Chicago 79 32 37 10 74 223 245Paci“ c Division GP W L OT PTS GF GA y-Vegas 79 50 22 7 107 263 213 San Jose 79 44 25 10 98 243 217 Los Angeles 80 44 28 8 96 232 1954 Anaheim 79 41 25 13 95 224 212 Calgary 79 36 33 10 82 209 241 Edmonton 80 34 40 6 74 227 258 Vancouver 79 30 40 9 69 208 253 Arizona 79 28 40 11 67 201 248 x-clinched playoff spot; y-clinched division. 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsMondays GamesToronto 5, Buffalo 2 Florida 3, Carolina 2 Winnipeg 6, Ottawa 5 Minnesota 3, Edmonton 0 Washington 4, St. Louis 2 Los Angeles 3, Colorado 1Tuesdays GamesColumbus 5, Detroit 4, OT New Jersey 5, N.Y. Rangers 2 N.Y. Islanders 5, Philadelphia 4 Florida 2, Nashville 1 Winnipeg 5, Montreal 4, OT Tampa Bay 4, Boston 0 Arizona at Calgary, late Vegas at Vancouver, late Dallas at San Jose, lateTodays GamesOttawa at Buffalo, 7:30 p.m. Chicago at St. Louis, 8 p.m. Minnesota at Anaheim, 10 p.m.Thursdays GamesPittsburgh at Columbus, 7 p.m. Nashville at Washington, 7 p.m. Carolina at Philadelphia, 7 p.m. Toronto at New Jersey, 7 p.m. N.Y. Rangers at N.Y. Islanders, 7 p.m. Montreal at Detroit, 7:30 p.m. Boston at Florida, 7:30 p.m. Calgary at Winnipeg, 8 p.m. Vegas at Edmonton, 9 p.m. Arizona at Vancouver, 10 p.m. Minnesota at Los Angeles, 10:30 p.m. Colorado at San Jose, 10:30 p.m.DEVILS 5, RANGERS 2N.Y. RANGERS 1 0 1 „ 2 NEW JERSEY 3 2 0 „ 5 First Period„1, New Jersey, Zajac 12 (Coleman), 0:25. 2, New Jersey, Hall 38, 3:41 (pp). 3, New Jersey, Butcher 4 (Palmieri, Hall), 10:40 (pp). 4, N.Y. Rangers, Spooner 13 (Vesey, Chytil), 17:47. Penalties„N.Y. Rangers bench, served by Kreider (too many men on the ice), 3:14; Gilmour, NYR, (delay of game), 9:30; Namestnikov, NYR, (slashing), 11:04; Moore, NJ, (cross checking), 13:16. Second Period„5, New Jersey, Butcher 5 (Zajac, Hall), 6:53 (pp). 6, New Jersey, Hall 39, 15:45. Penalties„Sproul, NYR, (high sticking), 6:36; Gibbons, NJ, (hooking), 13:23; Skjei, NYR, Penalty Shot (interference on breakaway (penalty shot)), 15:45. Third Period„7, N.Y. Rangers, Hayes 24, 14:26. Penalties„Boyle, NJ, (roughing), 11:05; Vesey, NYR, (roughing), 11:05. Shots on Goal„N.Y. Rangers 7-7-10„24. New Jersey 12-20-12„44. Power -play opportunities„N.Y. Rangers 0 of 2; New Jersey 3 of 4. Goalies„N.Y. Rangers, Lundqvist 26-25-7 (44 shots-39 saves). New Jersey, Kinkaid 25-10-3 (24-22). Referees„Frederick LEcuyer, Wes McCauley. Linesmen„Scott Driscoll, Tony Sericolo.ISLANDERS 5, FLYERS 4PHILADELPHIA 1 0 3 „ 4 N.Y. ISLANDERS 1 3 1 „ 5 First Period„1, N.Y. Islanders, Tavares 35 (Barzal), 7:15 (pp). 2, Philadelphia, Simmonds 24 (Lindblom, Patrick), 19:07. Penalties„Couturier, PHI, (tripping), 7:05. Second Period„3, N.Y. Islanders, Beauvillier 20 (Pulock, Hickey), 3:43. 4, N.Y. Islanders, Tavares 36 (Bailey), 11:06. 5, N.Y. Islanders, Barzal 21 (Eberle, Beauvillier), 16:27. Penalties„Voracek, PHI, (high sticking), 1:26. Third Period„6, Philadelphia, Patrick 12 (Gostisbehere, Giroux), 4:07 (pp). 7, Philadelphia, Patrick 13 (Gostisbehere, Voracek), 8:16 (pp). 8, Philadelphia, Giroux 30 (MacDonald, Couturier), 13:04. 9, N.Y. Islanders, Barzal 22 (Eberle, Beauvillier), 13:32. Penalties„Johnston, NYI, (cross checking), 2:52; May“ eld, NYI, (hooking), 7:01; Philadelphia bench, served by Voracek (too many men on the ice), 15:04; Boychuk, NYI, (roughing), 20:00; Boychuk, NYI, (cross checking), 20:00; Patrick, PHI, (cross checking), 20:00; Patrick, PHI, (roughing), 20:00; Voracek, PHI, (roughing), 20:00. Shots on Goal„Philadelphia 10-6-15„31. N.Y. Islanders 10-17-10„37. Power -play opportunities„Philadelphia 2 of 2; N.Y. Islanders 1 of 3. Goalies„Philadelphia, Mrazek 14-13-6 (37 shots-32 saves). N.Y. Islanders, Greiss 12-8-2 (31-27). A„11,951 (15,795). Referees„Dan ORourke, Garrett Rank. Linesmen„Devin Berg, Matt MacPherson.BLUE JACKETS 5, RED WINGS 4, OTDETROIT 3 1 0 0 „ 4 COLUMBUS 1 1 2 1 „ 5 First Period„1, Detroit, Bertuzzi 5 (Nyquist, Zetterberg), 3:50. 2, Columbus, Atkinson 22 (Jones, Panarin), 6:16 (pp). 3, Detroit, Helm 12 (Larkin, Mantha), 11:12. 4, Detroit, Bertuzzi 6 (Zetterberg, Kronwall), 18:37 (pp). Penalties„ Jensen, DET, (delay of game), 4:18; Helm, DET, (tripping), 6:00; Broadhurst, CBJ, (high sticking), 17:00. Second Period„5, Detroit, Nyquist 21 (Zetterberg, Abdelkader), 0:31 (pp). 6, Columbus, Atkinson 23 (Jones, Panarin), 10:50 (pp). Penalties„Dubois, CBJ, (holding), 0:19; Larkin, DET, (slashing), 10:44; DeKeyser, DET, (tripping), 12:20. Third Period„7, Columbus, Milano 14 (Bjorkstrand, Werenski), 9:22. 8, Columbus, Panarin 27 (Jones, Bob rovsky), 17:44 (pp). Penalties„DeKeyser, DET, (holding), 17:23; Calvert, CBJ, (hooking), 19:06. Overtime„9, Columbus, Dubois 20 (Bjorkstrand, Murray), 2:55. Penalties„None. Shots on Goal„Detroit 9-3-12-3„27. Columbus 10-20-9-2„41. Power -play opportunities„Detroit 2 of 3; Columbus 3 of 5. Goalies„Detroit, Howard 22-27-9 (41 shots-36 saves). Columbus, Bob rovsky 37-22-5 (27-23). A„18,477 (18,500). T„2:42. Referees„Francis Charron, Gord Dwyer. Linesmen„Derek Amell, Steve Miller.JETS 5, CANADIENS 4, OTWINNIPEG 2 1 1 1 „ 5 MONTREAL 0 1 3 0 „ 4 First Period„1, Winnipeg, Laine 44 (Byfuglien, Connor), 12:25 (pp). 2, Winnipeg, Ehlers 29 (Stastny), 14:19. Penalties„Lernout, MTL, (holding), 2:11; Shaw, MTL, (slashing), 11:47; Armia, WPG, (interference), 19:03. Second Period„3, Winnipeg, Roslovic 5 (Poolman), 15:58. 4, Montreal, Lehkonen 11 (Galchenyuk), 19:00. Penalties„Byfuglien, WPG, (tripping), 5:20; Tanev, WPG, (roughing), 11:06; Rychel, MTL, (roughing), 11:06; Perreault, WPG, (slashing), 12:18. Third Period„5, Montreal, Byron 20 (Gallagher, Drouin), 3:19. 6, Montreal, Rychel 1 (Petry), 10:15. 7, Winnipeg, Niku 1 (Connor, Copp), 10:39. 8, Montreal, Galchenyuk 19 (Petry, Schlemko), 18:18 (pp). Penalties„McCarron, MTL, (roughing), 4:47; Myers, WPG, served by Perreault, (boarding), 4:47; Myers, WPG, (roughing), 4:47; Byfuglien, WPG, (slashing), 17:47; Byfuglien, WPG, Misconduct (misconduct), 18:18. Overtime„9, Winnipeg, Connor 30 (Myers, Roslovic), 3:00. Penalties„None. Shots on Goal„Winnipeg 10-8-11-3„32. Montreal 10-14-14-2„40. Power -play opportunities„Winnipeg 1 of 2; Montreal 1 of 5. Goalies„Winnipeg, Mason 5-6-1 (40 shots-36 saves). Montreal, Price 16-25-7 (32-27). A„21,302 (21,288). T„2:38. Referees„Jake Brenk, Graham Skilliter. Linesmen„Shandor Alphonso, Travis Gawryletz.PANTHERS 2, PREDATORS 1NASHVILLE 0 0 1 „ 1 FLORIDA 1 0 1 „ 2 First Period„1, Florida, Huberdeau 26 (Trocheck, McGinn), 18:30. Penalties„None. Second Period„None. Penalties„Bonino, NSH, (holding), 11:16. Third Period„2, Florida, Sceviour 10 (Dadonov, Ekblad), 10:33. 3, Nashville, Josi 13 (Ellis), 16:08. Penalties„None. Shots on Goal„Nashville 18-10-18„46. Florida 14-12-7„33. Power -play opportunities„Nashville 0 of 0; Florida 0 of 1. Goalies„Nashville, Rinne 41-12-4 (33 shots-31 saves). Florida, Luongo 16-11-2 (46-45). A„12,147 (19,250). T„2:41. Referees„Brad Meier, Tim Peel. Linesmen„ Michel Cormier, Tim Nowak.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA x-Manchester 69 40 23 3 3 86 251 208 x-Adirondack 70 39 24 3 4 85 224 217 x-Reading 69 37 24 8 0 82 220 193 Worcester 69 35 26 4 4 78 189 188 Wheeling 70 34 27 8 1 77 238 238 Brampton 69 26 33 6 4 62 202 235 South Division GP W L OL SOL Pts GF GA x-Florida 69 50 13 2 4 106 248 167 x-S. Carolina 69 45 16 7 1 98 203 149 x-Orlando 70 33 28 6 3 75 208 222 x-Atlanta 70 31 34 2 3 67 201 222 Jacksonville 69 26 36 4 3 59 199 233 Norfolk 70 26 37 6 1 59 207 258 Greenville 69 23 38 7 1 54 195 275 Western Conference Central Division GP W L OL SOL Pts GF GA y-Toledo 70 49 16 3 2 103 235 161 x-Fort Wayne 69 44 19 5 1 94 276 204 Cincinnati 69 38 28 3 0 79 215 208 Kalamazoo 69 34 29 4 2 74 245 242 Indy 68 34 29 4 1 73 230 236 Kansas City 69 34 30 3 2 73 198 211 Quad City 69 23 41 4 1 51 186 284 Mountain Division GP W L OL SOL Pts GF GA x-Colorado 69 45 18 4 2 96 248 207 x-Idaho 69 42 20 4 3 91 232 180 Allen 69 34 27 6 2 76 227 222 Wichita 69 33 28 6 2 74 215 222 Tulsa 69 31 27 3 8 73 205 217 Utah 69 26 28 9 6 67 220 246 Rapid City 69 22 41 3 3 50 187 259 x-Clinched Playoff Spot y-Clinched Division Two points are awarded for a win, one point for an overtime or shootout loss. Mondays Games Kansas City 6, Tulsa 3 Tuesdays Games Florida 4, South Carolina 3, OT Indy at Kansas City, late Allen at Wichita, late Wednesdays Games Worcester at Reading, 7 p.m. Rapid City at Quad City, 7:35 p.m. Idaho at Tulsa, 8:05 p.m. Utah at Colorado, 9:05 p.m. Thursdays Games South Carolina at Greenville, 7 p.m. Florida at Jacksonville, 7:30 p.m.GOLFMASTERS TEE TIMESAt Augusta National Golf Club, Augusta, Ga. All times Eastern (a-denotes amateur)Thursday-Friday8:30 a.m.-11:15 a.m. „ Austin Cook, Ted Potter Jr., Wesley Bryan 8:41 a.m.-11:26 a.m. „ Ian Woosnam, Ryan Moore, Jhonattna Vegas 8:52 a.m.-11:37 a.m. „ Mike Weir, Brendan Steele, a-Matt Parziale. 9:03 a.m.-11:48 a.m. „ Jose Maria Olazabal, Kevin Chappell, Dylan Frittelli. 9:14 a.m.-11:59 a.m. „ Bryson DeChambeau, Bernd Wiesberger, Matt Fitzpatrick. 9:25 a.m.-12:10 p.m. „ Mark OMeara, Brian Harman, a-Harry Ellis. 9:36 a.m.-12:32 p.m. „ Vijay Singh, Satoshi Kodaira, Daniel Berger. 9:47 a.m.-12:43 p.m. ) Kiradech Aphibarnrat, Pat Perez, Francesco Molinari. 9:58 a.m.-12:54 p.m. „ Danny Willett, Kyle Stanley, Jason Dufner. 10:09 a.m.-1:05 p.m. „ Hideki Matsuyama, Patton Kizzire, Paul Casey. 10:31 a.m.-1:16 p.m. „ Zach Johnson, Martin Kaymer, Branden Grace. 10:42 a.m.-1:27 p.m. „ Tiger Woods, Marc Leishman, Tommy Fleetwood. 10:53 a.m.-1:38 p.m. „ Sergio Garcia, Justin Thomas, a-Doc Redman. 11:04 a.m.-1:49 p.m. „ Bubba Watson, Henrik Stenson, Jason Day. 11:15 a.m.-2 p.m. „ Patrick Reed, Charley Hoffman, Adam Hadwin. 11:26 a.m.-8:30 a.m. „ Billy Horschel, Chez Reavie, Cameron Smith. 11:37 a.m.-8:41 a.m. „ Sandy Lyle, Si Koo Kim, a-Doug Ghim. 11:48 a.m.-8:52 a.m. „ Trevor Immelman, Ian Poulter, Patrick Cantlay. 11:59 a.m.-9:03 a.m. „ Angel Cabrera, Ross Fisher, Jimmy Walker. 12:10 p.m.-9:14 a.m. „ Fred Couples, Li Haotong, a-Joaquin Niemann. 12:32 p.m.-9:25 a.m. „ Larry Mize, Russell Henley, Shubhankar Sharma. 12:43 p.m.-9:36 a.m. „ Bernhard Langer, Tony Finau, Yuta Ikeda. 12:54 p.m.-9:47 a.m. „ Charl Schwartzel, Webb Simpson, a-Lin Yuxin. 1:05 p.m.-9:58 a.m. „ Kevin Kisner, Thomas Pieters, Xander Schauffele. 1:16 p.m.-10:09 a.m. „ Gary Woodland, Yusaku Miyazato, Tyrrell Hatton. 1:27 p.m.-10:31 a.m. „ Phil Mickelson, Rickie Fowler, Matt Kuchar. 1:38 p.m.-10:42 a.m. „ Adam Scott, Rory McIlroy, Jon Rahm. 1:49 p.m.-10:53 a.m. „ Jordan Spieth, Alex Noren, Louis Oosthuizen. 2 p.m.-11:04 a.m. „ Justin Rose, Dustin Johnson, Rafa Cabrera Bello.QUALIFIERS FOR THE MASTERSThe 87 players who are eligible and expected to play in the 82nd Masters that starts Thursday. Players listed only in the “ rst category for which they are eligible. MASTERS CHAMPIONS: Sergio Garcia, Danny Willett, Jordan Spieth, Bubba Watson, Adam Scott, Charl Schwartzel, Phil Mickelson, Angel Cabrera, Trevor Immelman, Zach Johnson, Tiger Woods, Mike Weir, Vijay Singh, Jose Maria Olazabal, Mark OMeara, Bernhard Langer, Fred Couples, Ian Woosnam, Sandy Lyle, Larry Mize. U.S. OPEN CHAMPIONS (“ ve years): Dustin Johnson, Martin Kaymer, Justin Rose. BRITISH OPEN CHAMPIONS (“ ve years): Henrik Stenson, Rory McIlroy. PGA CHAMPIONS (“ ve years): Justin Thomas, Jimmy Walker, Jason Day, Jason Dufner. PLAYERS CHAMPIONSHIP WINNERS (three years): Si Woo Kim, Rickie Fowler. U.S. AMATEUR CHAMPION AND RUNNER-UP: a-Doc Redman, a-Doug Ghim. BRITISH AMATEUR CHAMPION: a-Harry Ellis. ASIA-PACIFIC AMATEUR CHAMPION: a-Yin Luxin. LATIN AMERICA AMATEUR CHAMPION: a-Joaquin Niemann. U.S. MID-AMATEUR CHAMPION: a-Matt Parziale. TOP 12 AND TIES-2017 MASTERS: Matt Kuchar, Thomas Pieters, Paul Casey, Kevin Chappell, Ryan Moore, Hideki Matsuyama, Russell Henley. TOP FOUR AND TIES-2017 U.S. OPEN: Brian Harman, Tommy Fleetwood. TOP FOUR AND TIES-2017 BRITISH OPEN: Li Haotong, Rafa Cabrera Bello. TOP FOUR AND TIES-2017 PGA CHAMPIONSHIP: Francesco Molinari, Louis Oosthuizen, Patrick Reed. PGA TOUR EVENT WINNERS SINCE 2017 MASTERS (FULL FEDEX CUP POINTS AWARDED): Wesley Bryan, Billy Horschel, Kevin Kisner, Daniel Berger, Kyle Stanley, Xander Schauffele, Bryson DeChambeau, Jhonattan Vegas, Marc Leishman, Brendan Steele, Pat Perez, Patrick Cantlay, Patton Kizzire, Austin Cook, Jon Rahm, Gary Woodland, Ted Potter Jr., Ian Poulter. FIELD FROM THE 2017 TOUR CHAMPIONSHIP: Tony Finau, Webb Simpson, Adam Hadwin, Charley Hoffman. TOP 50 FROM FINAL WORLD RANKING IN 2017: Tyrrell Hatton, Alex Noren, Matt Fitzpatrick, Branden Grace, Ross Fisher, Yuta Ikeda, Bernd Wiesberger, Kiradech Aphibarnrat, Yusaku Miyazato. TOP 50 FROM WORLD RANKING ON MARCH 25: Cameron Smith, Satoshi Kodaira, Dylan Frittelli, Chez Reavie. SPECIAL INVITATION: Shubhankar Sharma.LPGA TOURANA INSPIRATIONMondays leaders at Mission Hills CC (Dinah Shore Tournament Course), Rancho Mirage, Calif. Purse: $2.8 million. Yardage: 6,763; Par: 72 (adenotes amateur)Final Lindberg won on eighth playoff holePernilla Lindberg, $420,000 65-67-70-71„273 Inbee Park, $223,635 70-69-67-67„273 Jennifer Song, $223,635 69-69-68-67„273 Ariya Jutanugarn, $131,278 72-69-68-65„274 Jessica Korda, $131,278 67-68-73-66„274 Moriya Jutanugarn, $87,992 70-70-66-69„275 Charley Hull, $87,992 69-68-69-69„275 Ayako Uehara, $70,253 66-71-70-69„276 Caroline Masson, $55,882 72-68-69-68„277 Jodi Ewart Shadoff, $55,882 70-67-69-71„277 Sung Hyun Park, $55,882 68-64-74-71„277 Amy Olson, $55,882 69-68-68-72„277 Ryann OToole, $45,131 72-69-70-67„278 Nelly Korda, $45,131 71-69-71-67„278 Pornanong Phatlum, $41,157 70-73-69-67„279 Hannah Green, $36,190 70-74-70-66„280 Brittany Altomare, $36,190 68-73-70-69„280 Sun Young Yoo, $36,190 69-71-71-69„280 a-Jeongeun Lee 71-70-69-70„280 Angela Stanford, $30,372 72-73-70-66„281 Azahara Munoz, $30,372 71-70-72-68„281 Lydia Ko, $30,372 70-70-73-68„281 Lexi Thompson, $30,372 68-72-70-71„281 Beatriz Recari, $30,372 66-72-72-71„281 Marina Alex, $25,120 73-69-69-71„282 Austin Ernst, $25,120 72-70-69-71„282 Bronte Law, $25,120 70-70-70-72„282 Minjee Lee, $25,120 74-71-64-73„282 Shanshan Feng, $25,120 71-70-67-74„282 Michelle Wie, $20,176 75-67-72-69„283 a-Atthaya Thitikul, 71-71-72-69„283 Mirim Lee, $20,176 73-71-69-70„283 In Gee Chun, $20,176 68-71-73-71„283 a-Ha Na Jang 67-73-71-72„283 Cristie Kerr, $20,176 68-72-70-73„283 In-Kyung Kim, $20,176 71-70-68-74„283 Jeong Eun Lee, $16,747 72-67-75-70„284 Alena Sharp, $16,747 71-68-75-70„284 Emma Talley, $16,747 69-73-71-71„284 Jacqui Concolino, $13,645 71-73-72-69„285 Sarah Jane Smith, $13,645 71-72-73-69„285 Hee Young Park, $13,645 69-71-75-70„285 Jenny Shin, $13,645 71-73-70-71„285 a-Lilia Vu 73-70-71-71„285 Anna Nordqvist, $13,645 73-70-70-72„285 Chella Choi, $13,645 68-73-72-72„285 Sei Young Kim, $13,645 70-70-73-72„285 So Yeon Ryu, $10,421 75-70-73-68„286 Lindy Duncan, $10,421 70-73-74-69„286 Brooke M. Henderson, $10,421 70-75-70-71„286 a-Hyejin Choi 73-70-72-71„286 Sandra Gal, $10,421 72-71-70-73„286 Nasa Hataoka, $10,421 70-73-70-73„286 Caroline Inglis, $10,421 71-72-69-74„286 Mi Jung Hur, $8,657 71-74-76-66„287 Catriona Matthew, $8,657 73-72-70-72„287 Gaby Lopez, $8,657 71-74-70-72„287 Stacy Lewis, $8,657 72-71-72-72„287 a-Albane Valenzuela 67-71-71-79„288 a-Rose Zhang 72-70-77-70„289 Cydney Clanton, $7,664 71-74-72-72„289 Wei-Ling Hsu, $7,664 74-70-71-74„289 Nicole Broch Larsen, $7,664 71-72-71-75„289 Paula Creamer, $7,026 70-72-75-73„290 Jin Young Ko, $7,026 72-72-71-75„290 Candie Kung, $6,528 73-72-73-73„291 Lizette Salas, $6,528 75-69-74-73„291 Kris Tamulis, $6,528 69-76-71-75„291 Laetitia Beck, $6,528 74-69-73-75„291 Kim Kaufman, $6,528 70-73-73-75„291 Madelene Sagstrom, $6,104 70-74-72-76„292 Morgan Pressel, $5,889 76-69-78-71„294 Tiffany Joh, $5,889 72-71-75-76„294 Angel Yin, $5,678 70-75-74-78„297UPCOMING TOURNAMENTSAll times EasternAUGUSTA NATIONAL GOLF CLUB THE MASTERSSite: Augusta, Ga. Course: Augusta National GC. Yardage: 7,435 yards. Par: 72. P urse: TBA ($11 million in 2017.) Winners share: TBA ($1,980,000 in 2017). Television: Thursday-Friday, 3-7:30 p.m. (ESPN); Saturday, 3-7 p.m. (CBS Sports); Sunday, 2-7 p.m. (CBS Sports). Defending champion: Sergio Garcia. Notes: Tiger Woods has not played three of the last four years at the Masters because of his back. This is the only major where he has never missed the cut. ... Sergio Garcia will try to become the “ rst player since Woods (200102) to repeat as Masters champions. The only other back-to-back winners were Nick Faldo (1989-90) and Jack Nicklaus (1965-66). ... No one has ever shot all four rounds in the 60s. ... Dustin Johnson is No. 1 in the world for the second straight year going into the Masters. He had to withdraw last year when he slipped down the stairs. ... Only 18 players are in the “ eld who played in the last Masters that Woods won in 2005. ... Rory McIlroy will try for the fourth time to complete the career Grand Slam at the Masters. ... Fred Ridley presides over his “ rst Masters as the seventh chairman of Augusta National. ... Ian Poulter earned the “ nal spot in the “ eld by winning the Houston Open. The 87 players are the fewest since there were 86 in 1997. Next major: U.S. Open at Shinnecock Hills on June 14-17. Online: www.masters.com PGA TOURLast week: Ian Poulter won the Houston Open. Next week: RBC Heritage. FedEx Cup leader: Justin Thomas. Online: www.pgatour.com LPGA TOURLast week: Pernilla Lindberg won the ANA Inspiration. Next week: Lotte Championship in Hawaii. Race to the CME Globe: Jin Young Ko. Online: www.lpga.com

PAGE 40

By PAUL NEWBERRYAssociated PressAUGUSTA, Ga. „ Rory McIlroy paused under a towering Georgia pine just off the 14th green, mimicking a swing and going over some of the finer points of Augusta National with practice partner Ian Woosnam. Good thinking. Woosnam, after all, has one of those coveted green jackets. McIlroy needs one to join a very exclusive club. You have to embrace and relish the opportunity that is put in front of you,Ž he said, and go out and grab it.Ž Funny thing, it looked like the Masters would be the first major championship of McIlroys career. In 2011, riding the hype as the games brightest new star, he led after each of the first three rounds and was still out front making the turn Sunday. Then, in one of the greatest collapses in major championship history, he played the final nine holes at 7 over to shoot 80 At the time, it felt like his world had collapsed. Looking back, he considers it a turning point in his career. I feel like it made me a better player, I feel like it made me a better person,Ž said McIlroy, who is among many favorites in the loaded Masters field after his victory a couple of weeks ago at Bay Hill It took me a while to get over it, but I knew if I looked at the big picture it would serve me well in the long run. And I dont think I would have had the career Ive had so far if it wasnt for that day.Ž A few months later, he won the U.S. Open in a runaway. The next year, he added a PGA Championship to his resume. In 2014, he captured two more majors at the British Open and the PGA. Only the Masters is preventing him from joining Jack Nicklaus, Tiger Woods, Gary Player, Ben Hogan and Gene Sarazen with a career Grand Slam. I know a win here and what that would mean and where that would put me in history alongside some of the greatest that have ever played this game,Ž McIlroy said. But have I to try and clear my head of that come Thursday morning and go out and play good golf, hit good golf shots, have good course management, hole putts. If you do that enough times, hopefully that score on Sunday evenings the lowest out of all 87 or 88 competitors that are here and you walk away with something that youll have for the rest of your life.Ž McIlroy was clearly in a relaxed mood as played the back nine late Tuesday afternoon with Woosnam, the 1991 Masters champion, and Branden Grace „ long after many patrons had already headed home for the day. Before teeing off at the 14th, McIlroy posed for a picture with a boy clad in burnt orange from head to toe, whose father insisted hes your biggest fan.Ž Someone murmured from afar, He said the same thing when Rickie Fowler came through,Ž and certainly the young man was dressed in attire more appropriate to Fowlers fashion sense. Page 6 SP www.yoursun.com Wednesday, April 4, 2018 / The SunGOLF: MastersAP PHOTORory McIlroy, of Northern Ireland, catches a ball from his caddie on the 13th hole during practice for the Masters at Augusta National Golf Club, Tuesday, in Augusta, Ga. GOLF: MastersRory McIlroy ready to seize history with a Masters title By PAUL NEWBERRYAssociated PressAUGUSTA, Ga. „ When Matt Parziale steps outside of this moment hes living, a firefighter-turnedMasters golfer, he can understand why everyone finds it so compelling. This is the sort of over-the-top script they usually come up with in Hollywood. Its incredible,Ž Parziale said with a chuckle Monday, having just finished a practice round at Augusta National. But,Ž he quickly added, turning serious, I dont see it that way. Because Ive obviously lived it.Ž Yep, the 30-year-old from Station 1 in Brockton, Massachusetts is taking a break from his regular job, the one where he might put his life on the line most any day against some fearsome inferno, to tee off at the Masters. Amen Corner cant seem all that intimidating to someone whose real life involves wading through thick smoke, unable to see whats right in front of their face, unsure if their next breath might be their last. Not even Hollywood can do it justice. Were pulling walls, ceilings, cutting holes in roofs,Ž Parziale said, talking about firefighting instead of his short game. Because youre trying to find the fire. It gets in the walls and the attic. You have stuff flying everywhere, people swinging tools everywhere. A lot of things can happen. You cant see a thing, so might as well close your eyes. Yeah, its pitch black. Its not like the movies.Ž About five years ago, Parziale gave up on his dream of being a professional golfer, having failed to make his mark on various mini-tours. He reclaimed his amateur status and became a firefighter in his hardscrabble hometown, which has certainly produced its share of top sports figures, from Rocky Marciano to Marvin Hagler to Al Davis. It was a logical step. Parziales dad, Vic, spent more than three decades as a Brockton firefighter. Matt had been around the station pretty much his entire life. He liked the life, knew what he was getting himself into. You dont make a lot of money,Ž said Vic Parziale, who retired last November. But its steady.Ž During his down time, Matt continued to play golf, though those long, cold New England winters meant putting away his clubs for months at a time. For three years running, he entered the Mid-Amateur Championship, the top tournament for postcollege golfers who arent professionals, but he failed to win even a single match. Then, last fall at a club outside of Atlanta, Parziales fortunes suddenly turned. After making it through two days of stroke play as one of the top 64 players, Parziale won a match for the first time. Then another. And another. And another. And another. Finally, in a 36-hole final that didnt go nearly that far, Parziale won going away, beating Josh Nichols 8 and 6. The firefighter was headed to the Masters. Ill bet no other firefighter had played the Masters, have they?Ž his proud father asked a small group of reporters. He didnt even wait for the answer. Yeah, Ill take that bet,Ž Vic Parziale said.Fire“ ghter in elite company at AugustaAP PHOTOMatt Parziale, the U.S. Mid-Amateur champion who works as a firefighter in his hometown in Massachusetts, tees off on the second hole during a practice round for the Masters at Augusta National Golf Club Monday in Augusta, Ga. Associated PressNEW YORK „ Dallas Mavericks center Nerlens Noel and Utah Jazz forward Thabo Sefolosha have been suspended five games for violating the NBAs anti-drug program. The league announced the suspensions Tuesday. Noels ban will cover the final five games of the season for the lotterybound Mavericks, starting Tuesday night against Portland. Sefolosha had surgery on the MCL in his right knee in January and hasnt returned. His suspension will begin in the next regular-season or playoff game when he is eligible and physically able to play. Noels suspension ends a lost season for a player trying to earn a longterm contract after failed negotiations last offseason resulted in him signing the teams qualifying offer of just $4.1 million for one year. Noel played just 30 games, with most of the missed time coming after surgery for a torn ligament in his left thumb in December. He averaged 4.4 points and 5.6 rebounds in 16 minutes a game in his fourth season in the league.NBA: SuspensionsMavs Noel, Jazzs Sefolosha get 5-game drug bans from NBA By JOHN ZENORAssociated PressMONTGOMERY, Ala. „ Deontay Wilder says hes ready to fight Anthony Joshua in a heavyweight unification bout, and is willing to travel overseas to make it happen. Wilder called off a scheduled media conference call Tuesday, instead issuing a statement saying hes open to fighting Joshua next in the United Kingdom. Anthony, I am so glad we finally heard from you on Saturday and that you want to fight me as your next opponent and you want the fight to happen in the UK,Ž Wilder said. I accept that challenge and I am ready to come to the UK for my next fight. There is nothing on Team Wilders side to prevent me from fighting you next.Ž The Alabama native said co-managers Shelly Finkel and Al Haymon are available to begin talks to set up the fight immediately, and the sooner the better.Ž Joshua (21-0, 20 knockouts) is a huge draw in the UK. He won a unanimous decision over Joseph Parker on Saturday before 78,000 fans in Cardiff, Wales. He now holds four title belts, while Wilder (40-0, 39 KOs) is the WBC champion. Wilder has defended his WBC belt six times, all with stoppages. Hes coming off a 10th-round knockout of previously unbeaten Luis Ortiz on March 3. The Joshua-Wilder winner would be the first undisputed heavyweight champion since Lennox Lewis in 2000. I will get all five of the belts,Ž Joshua said after the Parker fight. Its not an issue.Ž Joshua promoter Eddie Hearn said afterward the fight needs to happen this year, but called Wilders representatives erratic and unpredictable.Ž One potential bone of contention: Joshua doesnt think the purse should be a 50-50 split because he holds four belts. But Wilders statement struck a polite tone a few days after shouting into his phone on a video po sted on Twitter: Joshua? Joshua? Stop playing, and pick up the phone!Ž His message Tuesday: Thanks Anthony, I cant wait to meet you in the ring.ŽBOXING: Heavyweight Uni“ cation BoutWilder says hes ready to “ ght Joshua next This was only a snapshot, and it received far more at tention because of the stage at Augusta National and the two leading characters. Woods and Mickelson have been longtime rivals, rarely friends and hardly ever partners. But its not just with Mickelson. Woods has become a mentor to Justin Thomas, Jason Day and Rickie Fowler among other youngsters. Long respected by his peers as the greatest player of his generation, he now has formed relationships with them. Padraig Harrington hardly recognized Woods at Torrey Pines earlier this year when he saw him walk onto the range, exchange a few high-fives and stop to chat. Woods turned 42 at the end of last year. He has been away from golf for much of the last few years because of his four back sur g eries. The Masters will be the first major he plays since the PGA Championship in August 2015. Perhaps, as Harrington suggested, he simply has mellowed. I think they just missed my sharp needle,Ž Woods said. This is just like a fraternity. When somebody gets hurt and someone gets sick, we bond. We come and try to support them as best we possibly can. Because we all know what it takes to be at this elite level.Ž Re g ardless, he has come a long way in a short amount of time. Only last year, Woods said he had trouble just sitting through the dinner at the Masters Club of past champions because of pain from his lower back shooting down his legs. That hurt about as much as being at Augusta National without his clubs for the second straight year, not knowing when or even if he would return. The low point came last summer when he was arrested on a DUI char g e in Florida after police found him asleep behind the wheel, his car parked awkwardly on the side of the road with the engine still running. Woods was found to have a mix of prescription pills to help with pain and sleep. He sought treatment, and then perhaps the best therapy was being among players as an assistant captain at the Presidents Cup. I dont know the reasoning, but I think your assertion that he has a lot of g reat relationshi p with a lot of players, I think thats accurate,Ž Mickelson said. His relationships with the guys on the team are extremely close.Ž That includes Mickelson, of course. The last practice round they played together, as best as Mickelson can recall, was 20 years ago at the Nissan Open when it was played at the TPC Valencia. Mickelson tricked him into hitting the wrong club late in their match and took $500 off him. MASTERSFrom Page 1

PAGE 41

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 61 11.24 +24.9 AAR AIR .30 .7 24 45.60 32.57 335 42.59 +8.4 ABB Ltd ABB .76e 3.3 ... 28.67 22.04 2197 23.31 -13.1 ABM ABM .70 2.1 21 45.12 32.35 828 33.48 -11.2 AES Corp AES .52f 4.5 11 12.05 9.86 8742 11.50 +6.2 AFLAC s AFL ... ... 14 45.88 36.41 5217 43.69 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 86 17.39 -8.5 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.43 +.3 AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 10 25.16 -.7 AGCO AGCO .60 .9 28 75.95 58.01 696 65.23 -8.7 AH Belo AHC .32 6.1 ...dd 6.40 4.35 22 5.25 +9.4 AK Steel AKS ... ... 13 7.70 4.00 9863 4.50 -20.5 AMC Ent AMC .80 5.2 ...dd 31.45 10.80 2412 15.25 +1.0 AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1 AMN Hlth AMN ... ... 22 60.80 34.71 396 57.45 +16.6tARC Docu ARC ... ... 14 4.84 2.08 165 2.16 -15.3 ASA Gold ASA .04e .4 ...q 13.11 10.12 65 10.36 -8.5 AT&T Inc T 2.00f 5.7 13 40.76 32.55 21854 35.37 -9.0 AT&T 66 n TBB ... ... ... 26.72 24.65 166 25.25 -3.2tA10 Ntwks ATEN ... ... ...dd 9.75 5.64 400 5.80 -24.9 AU Optron AUO .18e ... ... 5.35 3.62 975 4.71 +13.2 AVX Cp AVX .46 2.8 ...dd 20.22 15.96 168 16.52 -4.5 AZZ Inc AZZ .68 1.6 24 61.55 40.00 136 42.70 -16.4 Aarons AAN .12f .3 11 49.77 29.97 871 47.07 +18.1 AbbottLab ABT 1.12 1.9 26 64.60 42.31 6112 59.00 +3.4 AbbVie ABBV 2.84 3.1 19 125.86 63.12 10447 90.59 -6.3sAberFitc ANF .80 3.2 ...dd 24.52 8.81 3891 24.87 +42.7tAbdAsPac FAX .42 8.9 ...q 5.29 4.70 1091 4.70 -3.7 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 31 6.05 -5.0 AbdnChile CH .58e 6.4 ...q 9.64 6.85 19 9.05 +1.3 AbdGlbInc FCO .84 9.7 ...q 9.48 8.40 31 8.66 -1.8 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 5 14.74 +1.4 AbdGChina GCH .03e .2 ...q 14.02 10.43 3 13.16 +5.6 AbdnIndo IF .52e ... ...q 8.18 7.14 35 7.29 -4.6 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.39 1 19.21 +.4 AbdJapnEq JEQ .48e .7 ...q 9.89 7.97 20 9.15 +1.5 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 9 27.20 +1.8 AbSingaFd SGF 1.09e 8.3 ...q 13.67 10.68 7 13.13 +5.7 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 738 24.62 -10.0 Accenture ACN 2.66 1.8 26 165.58 114.82 2359 148.79 -2.8 AccoBrds ACCO .06p ... 22 14.75 10.35 662 12.60 +3.3 AcmeU ACU .44 2.0 20 29.49 19.00 3 21.59 -7.7 AcornInt rs ATV ... ... ... 21.84 8.95 2 20.28 +15.0 ActiniumP ATNM ... ... ...dd 1.61 .35 3322 .39 -41.4 Act Rep n GOP ... ... ... 22.96 19.73 21.64 +.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 0 20.61 -3.6 Actuant ATU .04 .2 71 27.95 21.50 544 22.60 -10.7 Acuity AYI .52 .4 16 208.83 131.64 1015 134.78 -23.4 Acushnet n GOLF ... ... ... 24.41 15.16 347 23.25 +10.3 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.65 240 14.60 -2.9 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 64 18.14 -8.6 AdmRsc AE .88 2.0 ...dd 50.59 32.80 6 43.35 -.3 Adecaogro AGRO ... ... ... 11.92 7.24 299 7.61 -26.4 Adient n ADNT 1.10 1.8 ... 86.42 57.40 909 61.11 -22.4 AdtalemGl ATGE .36 .8 18 50.00 30.15 281 47.25 +12.4 AdvAuto AAP .24 .2 21 151.72 78.81 1504 111.91 +12.3 AdvDisp n ADSW ... ... ... 25.71 20.94 445 22.48 -6.1 AdvDrainS WMS .28 1.1 22 28.15 17.90 172 25.35 +6.3 AdvSemi ASX .25e 3.5 ... 7.52 5.86 587 7.15 +10.3 Advansx n ASIX ... ... ... 46.51 24.72 290 34.73 -17.4 AdvOil&Gs AAV ... ... 5 7.35 2.70 397 3.05 -29.1 AdvClayCv AVK 1.13 7.6 ...q 16.80 14.62 86 14.87 -6.4 AdvCCvII AGC .56 10.1 ...q 6.49 5.40 171 5.53 -7.7 AdvClEnh LCM .84 10.7 ...q 8.90 7.73 14 7.87 -5.6 AdSDorWr AADR .32e .6 ...q 64.00 45.76 13 57.86 -1.7 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.54 141 36.82 +1.8 AdSNewT n FNG ... ... ... 24.13 19.78 49 20.25 -5.7 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 30.18 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 99.11 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 8 48.05 -.7 AdvSStarG VEGA ... ... ...q 31.97 27.67 29.73 -3.6 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 67.80 -5.1 AdvMeidll MATH ... ... ...q 35.56 29.30 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.57 -1.2 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 31.04 -.1 AdMadDm FWDD .18e .4 ...q 57.19 46.53 51.11 -4.4 AdvActBear HDGE ... ... ...q 9.21 7.43 162 8.34 +6.4 Aecom ACM ... ... 11 39.90 30.15 903 35.58 -4.2 AegeanMP ANW .08 3.7 6 13.00 1.75 523 2.15 -50.0 Aegon AEG .25e 3.7 ... 7.03 4.73 1248 6.76 +7.3 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 51 25.79 -.1 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 33 26.10 +.6 Aegon t AEB .77 3.1 ... 25.44 23.55 26 24.86 +2.8 Aegon42 AEK 2.00 7.8 ... 27.04 25.54 207 25.65 -3.3 AerCap AER ... ... 8 55.67 42.35 991 51.17 -2.7 Aerocntry ACY ... ... 3 17.34 9.65 3 16.40 +7.6 AerohiveN HIVE ... ... ...dd 6.50 3.02 273 3.74 -35.8 AerojetR AJRD ... ... ...dd 36.25 20.06 789 28.06 -10.1 Aetna AET 2.00 1.2 17 194.40 127.86 1952 168.76 -6.4 AffilMgrs AMG 1.20 .7 15 216.99 148.81 399 181.44 -11.6 Agilent A .60 .9 77 75.00 52.31 2286 65.42 -2.3 Agnico g AEM .44f ... 40 51.86 37.35 968 42.29 -8.4 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 268 48.76 -5.2 Air Inds AIRI .60 39.7 ... 3.73 1.15 25 1.51 -10.7 AirLease AL .40 .9 5 50.70 34.42 894 43.04 -10.5 AirProd APD 4.40f 2.8 24 175.17 134.17 896 159.28 -2.9 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 551 20.12 -14.0 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 11 25.49 -4.1 AlamoGp ALG .44f .4 29 120.58 71.67 45 110.90 -1.7 AlamosGld AGI .02 .4 ... 8.58 4.83 2233 5.17 -20.6 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 4137 60.11 -18.2 AlbnyIn AIN .68 1.1 48 68.85 43.85 74 63.05 +2.6tAlbemarle ALB 1.34f 1.5 20 144.99 88.63 1884 90.42 -29.3 Alcoa Cp AA ... ... 15 57.50 29.55 2898 45.35 -15.8 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 413 22.91 -17.4 Alexanders ALX 18.00f 4.7 18 440.50 332.98 4 386.58 -2.3 AlexREE ARE 3.60 2.9 32 134.37 111.59 601 122.83 -5.9 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.15 -5.0 AlexcoR g AXU ... ... ... 1.85 1.10 95 1.40 -11.9 AlgonPw n AQN .47 ... ... 11.34 9.39 140 10.01 -10.3 Alibaba BABA ... ... 49 206.20 108.84 19935 174.67 +1.3 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 292 1.92 -47.7 AllegCp Y ... ... ...cc 639.42 521.07 63 606.50 +1.7 AllegTch ATI ... ... ...dd 30.25 14.54 1876 23.68 -1.9 Allegion ALLE .84f 1.0 ... 89.81 74.40 623 84.59 +6.3 Allergan AGN 2.88f 1.7 8 256.80 142.81 1803 164.74 +.7 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 384 71.32 -4.1 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 27 12.67 -6.8tAlliData ADS 2.28f 1.1 13 278.33 205.61 994 206.20 -18.7 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 89 12.54 -6.4 AlliOne rs AOI ... ... ...dd 30.70 9.85 316 27.00 +103.8 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 147 11.90 -6.7 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 228 26.30 +5.0 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1731 40.82 -4.2 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 340 6.79 -3.4 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 292 5.98 -3.7 AlliNFJDv NFJ 1.20 9.6 ...q 13.81 12.29 290 12.54 -3.9 AlliGlEqCv NIE 1.52 7.4 ...q 22.60 19.03 105 20.49 -3.0 Allz24Tgt n CBH ... ... ... 10.05 8.75 25 9.22 +1.3 AllnzgDI&Cv ACV 2.00 9.0 ...q 23.19 19.95 53 22.19 +1.6 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 12 25.47 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1936 38.65 -10.3 Allstate ALL 1.84f 1.9 14 105.36 79.09 2028 95.12 -9.2 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 17 25.23 -1.4 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 25 26.55 +1.2tAllstat pfC ALLpC 1.69 6.6 ... 27.74 25.50 87 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 17 25.84 -2.1 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 50 25.93 -1.2 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 11 26.00 -2.3 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2583 26.73 -8.3 AlmadM n AAU ... ... ... 1.75 .71 61 .82 -20.4 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 15 29.76 -3.1 AlpValuIntl IVAL 1.35e 4.2 ... 35.03 27.92 10 32.33 -2.2 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 7 30.75 +1.3 AlpMoUSQ QMOM ... ... ... 31.51 24.45 28.78 +.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 25 28.86 -.4 AlphaPro APT ... ... 16 4.25 2.70 11 3.15 -21.3 AlpGDDiv AGD .78 7.5 ...q 11.55 9.65 149 10.38 -3.9 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 469 6.30 -6.5 AlpTotDiv AOD .69 7.8 ...q 10.03 8.05 324 8.86 -6.4 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.38 -5.7 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 1 66.82 -3.9 AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 26.32 +4.4 AlpBzSoMed BUZ ... ... ... 36.15 26.48 2 32.35 +1.0 AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 31.77 -8.5 Alps RivDiv RFDA ... ... ... 33.92 27.27 16 30.95 -2.3 AlpRvrCare RFCI ... ... ... 25.70 23.85 7 24.04 -2.7 AlpRivUncn RFUN ... ... ... 26.57 25.08 4 25.24 -3.1 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 24 30.04 -10.6 AlpMedBrk SBIO ... ... ...q 37.20 24.10 15 33.17 +1.2 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 11 19.59 -5.4 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.27 -2.7 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 10 24.74 -2.7 AlpAlerEn ENFR 1.35e 6.9 ...q 24.75 19.43 18 19.65 -14.9 AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 24.93 18 27.41 -4.3 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 9 41.01 -1.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 46 24.54 -2.4 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 106 43.26 -5.5 AlpAlerMLP AMLP 1.35e 14.4 ...q 12.85 9.01 12974 9.37 -13.2 Alteryx n AYX ... ... ... 38.88 14.79 380 33.73 +33.5 Altice n ATUS ... ... ...dd 35.29 17.58 2531 18.50 -12.9 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 62.05 -24.0 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 8831 62.66 -12.3 AlumChina ACH ... ... ... 23.54 11.01 72 13.65 -23.9 ATrFn pfA AFSIpA 1.69 9.5 ... 25.28 13.96 10 17.86 -13.3 AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 12 18.14 -17.0 AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 24 18.60 -17.3 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 22 17.93 -12.7 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 21.02 -8.3 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 9 23.97 -7.4 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 9 23.43 -6.3 AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 15 18.71 -15.7 AmberRd AMBR ... ... ...dd 10.29 6.14 62 8.51 +15.9 Ambev ABEV .05e .7 7 7.43 5.30 19132 7.18 +11.1 Ameren AEE 1.83 3.2 20 64.89 51.89 2083 57.14 -3.1 Ameresco AMRC ... ... 20 13.20 5.25 142 12.50 +45.3 AMovilL AMX .17e .9 17 19.52 14.34 1893 19.26 +12.3 AmMovl A AMOV ... ... ... 19.46 14.10 2 19.06 +12.1 AmAssets AAT 1.08f 3.2 21 44.83 30.62 270 34.10 -10.8 AmAxle AXL ... ... 4 20.27 13.38 1767 15.23 -10.6 AmCampus ACC 1.76 4.6 35 49.93 34.52 635 38.40 -6.4 AEagleOut AEO .55f 2.7 18 20.83 10.23 4420 20.36 +8.3 AEP AEP 2.48 3.6 18 78.07 63.32 2551 68.45 -7.0 AEqInvLf AEL .24f .8 18 35.79 22.23 501 29.32 -4.6 AmExp AXP 1.40 1.5 16 102.39 75.51 2864 92.74 -6.6 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 315 111.35 +2.6 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 5 25.89 -1.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 28 25.76 -1.8 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1786 19.75 -9.6 AHm4R pfC AMHpC 1.38 4.9 ... 29.10 27.60 88 28.19 -.9 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.23 -7.9 AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.63 4 24.99 -6.7 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 8 23.19 -7.9 AHm4R pfF AMHpF ... ... ... 26.27 23.14 5 23.53 -7.9 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 5580 53.73 -9.8 AmLorain ALN ... ... ...dd .57 .14 168 .19 +8.0 AMidstrm AMID 1.65 15.5 ...dd 15.25 9.65 72 10.65 -20.2 AmrRlty ARL ... ... ...dd 21.57 7.00 1 18.12 +41.0 AmRenAs n ARA ... ... ... 24.07 9.91 283 17.78 +2.2tAmShrd AMS ... ... 11 4.85 2.45 30 2.40 -7.6 AmStsWtr AWR 1.02 2.0 28 60.00 43.08 192 52.01 -10.2 AmTower AMT 3.00f 2.1 41 155.28 121.57 3442 141.42 -.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 36 24.00 15.20 120 19.70 +.3 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 1058 81.16 -11.3 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 33 48.37 39.41 181 40.09 -13.3 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1157 144.70 -14.6 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1318 83.93 -8.6 Ametek AME .36 .5 32 79.32 53.19 982 75.63 +4.4 AmiraNatF ANFI ... ... ... 7.05 3.85 28 4.21 +1.0 Ampco AP ... ... ...dd 18.60 8.49 74 9.60 -22.6 Amphenol APH .76 .9 34 93.62 68.57 1374 84.80 -3.4 AmpioPhm AMPE ... ... ... 4.95 .38 957 3.54 -13.0 AmpSrLn n YESR ... ... ... 28.57 23.85 24.97 +2.3 AmpDivOpt DIVO ... ... ... 30.56 25.65 6 27.68 -4.6 AmplOil n AMLX ... ... ... 15.25 9.72 9.72 -14.7 Ampliph rs APHB ... ... ...dd 4.88 .67 671 1.15 +13.9 Amrep AXR ... ... 9 7.71 5.17 5 6.97 -.7 Anadarko APC 1.00f 1.7 69 63.55 39.96 3837 59.20 +10.4tAnadrk 18 AEUA 3.75 12.6 ... 48.28 29.00 34 29.80 -14.0 Andeavor ANDV 2.36 2.3 36 121.71 75.11 1767 102.72 -10.2 AndeavLog ANDX 3.94f 8.8 24 55.66 42.17 504 45.00 -2.6 Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.84 -3.1 AnglogldA AU ... ... ... 13.31 8.86 2204 9.49 -6.9 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1667 108.78 -2.5 Anixter AXE ... ... 17 88.85 62.40 92 74.90 -1.4 Annaly NLY 1.20 11.6 12 12.73 10.00 7690 10.38 -12.7 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.42 -.3 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 19 25.36 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 91 24.33 -1.8 Annaly pfF NLYpF ... ... ... 26.59 24.54 33 25.40 -1.6 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 tAntero n AMGP .16e 1.1 ... 22.87 15.48 482 15.29 -22.5 AnteroMid AM 1.46f 5.8 20 35.55 24.59 779 25.21 -13.2 AnteroRes AR 1.00 5.1 41 23.56 16.31 2479 19.59 +3.1 Anthem ANTM 3.00f 1.3 17 267.95 164.65 1632 227.51 +1.1 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 796 55.41 -1.1 Anworth ANH .60 12.4 10 6.35 4.55 607 4.85 -10.8 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 26.00 -1.7 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.50 -7.1 Anwrth pfC ANHpC 1.91 7.7 ... 25.49 24.46 1 24.80 -1.4 Aon plc AON 1.44 1.0 34 152.78 118.10 725 138.74 +3.5 Apache APA 1.00 2.6 24 54.64 33.60 6953 38.00 -10.0 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 983 41.15 -5.9 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 2 26.05 -4.9 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1712 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.45 -1.4 ApolloGM APO 2.06e 6.8 10 37.35 24.83 836 30.14 -9.9 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 43 25.00 -4.9tApolloI 43 AIY 1.72 6.8 ... 26.86 25.24 15 25.23 -3.2 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 173 16.96 +4.6 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 19 15.79 +.3 AppHReit n APLE 1.20 6.8 29 20.19 16.72 1555 17.67 -9.4 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 160 70.75 +3.9 Aptargrp ATR 1.28 1.4 26 92.32 75.76 337 89.56 +3.8 Aptiv APTV 1.16 1.4 16 96.91 61.53 1437 82.58 -2.7 AquaAm WTR .82 2.4 25 39.55 31.18 737 33.63 -14.3 Aquantia n AQ ... ... ... 18.49 9.60 279 16.27 +43.6 Acquavnt n WAAS ... ... ... 18.83 10.87 91 12.60 -18.8 Aramark ARMK .42 1.1 18 46.09 36.06 999 38.69 -9.5 ArborRT ABR .84f 9.6 7 8.99 7.83 670 8.77 +1.5 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 25.38 +.2 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.30 -1.0 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 26.00 -.7 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 4858 31.60 -2.2 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 323 94.12 +1.0 ArchDan ADM 1.34f 3.1 18 45.91 38.59 3722 43.12 +7.6tArchrock AROC .48 5.6 22 13.65 8.30 1616 8.60 -18.1 Arconic ARNC .24 1.1 ...dd 31.17 21.76 5259 22.35 -18.0 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 0 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 590 9.05 -12.6 ArcusBio n RCUS ... ... ... 19.67 14.81 100 15.61 -9.2 Ardaugh n ARD .56 3.0 ... 24.54 17.43 90 18.79 -10.9 ArdmoreSh ASC ... ... ...dd 9.05 6.40 207 7.40 -7.5 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 88 12.36 -4.2 AresDyCr ARDC 1.40 8.7 ...q 16.60 15.48 63 16.16 -1.6 AresMgmt ARES 1.60e 7.4 33 25.95 17.25 284 21.70 +8.5 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 96 26.54 +.2 Argan AGX 1.00e ... 6 72.70 37.75 311 42.40 -5.8 AristaNetw ANET ... ... 60 311.67 130.09 974 253.51 +7.6 ArkInnova ARKK ... ... ...q 45.35 23.75 332 38.35 +3.4 ArkIndInno ARKQ ... ... ...q 37.14 24.35 20 32.21 -2.2 ArkGenom ARKG ... ... ...q 30.51 19.81 34 25.38 +3.6 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 221 48.77 +5.9 Ark 3dPr n PRNT ... ... ... 27.21 22.21 5 23.56 -3.3 Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 19.71 -3.2 ArlingAst AI 2.20 19.8 6 15.17 9.90 359 11.12 -5.6 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 1 24.60 +.7 ArlingAst25 AIC 1.69 7.1 ... 24.97 22.61 0 23.87 -1.5 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.82 -.5 ArmadaHof AHH .80f 5.9 18 16.00 12.66 255 13.65 -12.1 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.25 -.8 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.61 12 24.75 -1.1 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 305 23.38 -9.1 ArmsFloor AFI ... ... 63 20.20 12.91 80 13.33 -21.2 ArmstrWld AWI ... ... 14 64.60 41.20 337 55.25 -8.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 17 17.26 -4.1 ArrowEl ARW ... ... 11 87.26 69.67 509 74.58 -7.3 ArwQVMEq QVM ... ... ...q 30.15 24.02 26.40 -4.8 ArtisanPtr APAM 2.40a 7.4 22 41.45 26.70 253 32.40 -18.0 AskanoG g AKG ... ... ... 2.83 .43 1151 .93 +31.7 AsburyA ABG ... ... 10 76.40 49.10 190 64.50 +.8 AshHPrm AHP .64 6.3 8 11.34 8.44 542 10.21 +4.9 AshHPr pfB AHPpB ... ... ... 21.34 18.20 0 19.52 -2.4 AshfordHT AHT .48 7.3 ...dd 7.20 5.42 611 6.54 -2.8 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 3 25.30 +.5 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 15 23.25 -8.5 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 14 23.04 -8.3 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 4 23.10 -9.1 AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.65 9 23.25 -7.4 Ashford AINC ... ... ...cc 109.82 47.03 2 95.32 +2.5 Ashland ASH .90m 1.3 38 77.16 58.99 609 68.72 -3.5 AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.40 -.1 AsiaTigr GRR .07e .6 ...q 13.65 11.04 4 12.72 +2.8 AspenAero ASPN ... ... ...dd 5.58 3.95 19 4.14 -15.2 AspenIns AHL .96 2.1 ...dd 54.10 34.80 1357 45.05 +11.0 Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 68 25.74 -5.6 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 108 24.20 -6.1 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 1 25.81 -5.0 AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.72 -4.8 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1175 24.65 -3.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 13 37.65 +10.4 Assurant AIZ 2.24 2.5 35 106.99 84.34 527 89.97 -10.8 AssuredG AGO .64f 1.8 7 45.73 32.97 823 36.21 +6.9 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 4 25.91 -.4 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 13 25.39 -2.9 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 7 24.83 -.9 AsteriasBio AST ... ... ...dd 4.30 1.40 147 1.60 -28.9 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 4806 35.22 +1.5 AtHomGr n HOME ... ... 51 34.02 14.81 449 31.56 +3.8 Atento SA ATTO .34p ... 11 12.90 7.60 106 7.90 -22.2 Athene n ATH ... ... ... 55.22 45.15 2092 48.17 -6.8 AtkoreInt n ATRK ... ... ... 26.80 15.05 426 19.38 -9.7 AtlPwr g AT .12 ... ...dd 2.70 1.80 411 2.15 -8.5 ATMOS ATO 1.88f 2.2 15 93.56 76.46 458 83.99 -2.2 AurynRs n AUG ... ... ... 3.00 1.24 102 1.35 -17.7 AutoNatn AN ... ... 12 62.02 38.20 844 46.07 -10.2 Autohome ATHM ... ... 35 92.65 28.63 383 83.79 +29.6 Autoliv ALV 2.32 1.6 24 152.57 96.08 895 147.99 +16.5 AutoZone AZO ... ... 14 797.89 491.13 288 619.23 -13.0 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 6 2.12 +6.0 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 670 164.96 -7.5 Avangrid n AGR 1.73 3.4 39 53.46 42.85 390 51.15 +1.1 AvayaHl n AVYA ... ... ... 23.76 19.08 773 22.25 +11.3 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 867 104.56 -9.0 Avianca AVH .18e 2.1 ... 9.76 6.37 78 8.57 +6.7 AvinoSG g ASM ... ... ... 1.89 1.14 191 1.39 +3.7 Avista AVA 1.49f 2.9 29 52.83 39.25 444 51.25 -.5 Avnet AVT .76f 1.9 10 45.09 35.67 843 41.07 +3.7 Avon AVP ... ... 28 4.90 1.85 2618 2.80 +30.2 Axalta AXTA ... ... ...dd 38.20 27.77 2175 30.34 -6.2 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1042 57.51 +14.4 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 18 24.74 -1.9 AxisCap pfE AXSpE ... ... ... 25.85 23.39 49 24.40 -3.1 Azul n AZUL ... ... ... 35.05 19.43 263 33.77 +41.7 AzurePwr n AZRE ... ... ... 19.95 12.53 10 15.25 +7.4B -tB&G Foods BGS 1.86 7.9 7 43.10 22.95 1896 23.60 -32.9 B2gold g BTG ... ... 69 3.30 2.15 2763 2.74 -11.6 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 4278 51.94 +4.5 BB&T pfD BBTpD ... ... ... 25.79 24.87 21 25.37 -.4 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 91 25.07 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 28 24.90 -.5 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 36 24.97 -.8 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 29 26.32 -2.5 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 303 23.24 -7.8 BBX Cap n BBX .03 .3 ... 9.39 5.87 202 9.24 +15.9 BCE g BCE 3.02f ... ... 49.06 42.14 1069 42.49 -11.5 BG Staffing BGSF 1.00 5.4 22 19.46 14.26 16 18.40 +15.4 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.66 -.9 BHP BillLt BHP 1.66e 3.8 ... 50.79 33.37 2506 44.14 -4.0 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 2187 39.37 -2.3 BP MidPt n BPMP ... ... ... 23.00 17.00 145 17.77 -13.6 BP PLC BP 2.38 5.8 22 44.62 33.83 5847 40.71 -3.1 BP Pru BPT 3.60e 14.6 4 27.95 18.55 191 24.60 +22.4 BRF SA BRFS ... ... ... 15.50 6.67 1995 6.94 -38.4 BRT BRT .80f 6.8 10 13.99 7.36 28 11.85 +.5 BT Grp s BT .99e 6.2 ... 21.16 15.41 648 15.98 -12.3 BWX Tech BWXT .64f 1.0 34 67.69 45.79 985 63.72 +5.3 B&W Ent n BW ... ... ...dd 12.06 1.61 1891 3.87 -31.9 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 77 18.62 -3.9 BadgerMtr s BMI .52 1.1 40 52.10 35.25 128 46.65 -2.4 BakHuGE n BHGE .72f 2.5 ... 38.59 25.53 5744 28.92 -8.6 BallCorp s BLL .40 1.0 20 43.24 35.60 2320 39.66 +4.8 Ballanty BTN ... ... ...dd 7.35 3.95 69 4.40 -5.4 BanColum CIB 1.27e 2.8 ... 48.74 36.38 613 45.19 +13.9 BancCalif BANC .52 2.7 12 23.40 17.10 320 19.25 -6.8 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 13 25.64 -3.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 9 25.95 -2.3 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 2614 7.80 -8.2 BcoBrades s BBDO .02r .2 ... 11.90 6.79 1 10.45 +24.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 10144 10.71 +14.9 BcoLatin BLX 1.54 5.4 13 30.50 25.51 117 28.69 +6.7 BcoMacro BMA ... ... ... 136.10 82.68 162 109.51 -5.5 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 5432 6.46 -1.2 BcoSBrasil BSBR .29e 2.4 9 12.08 6.86 729 11.85 +22.5 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 366 34.18 +9.3 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 19 101.96 +5.6 BcpSouth BXS .56 1.8 ... 35.55 27.20 814 31.55 +.3 Bcp NJ BKJ .24 1.4 27 18.55 14.38 1 16.75 -8.2 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 13 20.81 -4.4 BkofAm BAC .48 1.6 19 33.05 22.07 69521 29.59 +.2 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 23 25.60 -1.5 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 12 23.71 +1.5 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 28 25.48 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 8 23.59 -1.0 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 19 25.73 -2.8 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 5 1275.00 -3.3 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 61 26.19 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 103 26.42 -2.2 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 84 25.73 -5.4 BkAm pfC BACpC ... ... ... 27.83 25.41 92 25.94 -5.5 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 16 23.47 -.1 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 21.96 +1.6 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 5 22.11 +2.1 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 222 44.26 +22.0 BkHawaii BOH 2.08 2.5 19 89.09 74.72 284 81.88 -4.5 BkMont g BMO 3.71e ... ... 84.71 66.75 475 75.12 -6.1 BkNYMel BK .96 1.9 14 58.99 45.89 4487 50.99 -5.3 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 35 25.18 +.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 708 60.52 -6.2 BankUtd BKU .84 2.1 15 43.84 30.37 1099 39.81 -2.2 BarHarbr s BHB .75 2.7 19 32.94 25.09 45 27.73 +2.7How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2155 Declined 742 New Highs 14 New Lows 82 Vol. (in mil.) 3,373 Pvs. Volume 3,572 2,297 2,370 1850 978 30 93 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 ONDJFM 23,320 24,160 25,000 Dow Jones industrialsClose: 24,033.36 Change: 389.17 (1.6%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 6,941.28 Change: 71.16 (1.0%) 10 DAYSDOW 24044.35 23664.33 24033.36 +389.17 +1.65% s t t -2.77% DOW Trans. 10410.34 10229.65 10394.25 +203.68 +2.00% s t t -2.05% DOW Util. 692.12 683.75 689.01 +2.03 +0.30% t s t -4.75% NYSE Comp. 12380.25 12220.21 12367.07 +150.36 +1.23% s t t -3.45% NASDAQ 6963.71 6835.23 6941.28 +71.16 +1.04% t t t +0.55% S&P 500 2619.14 2575.49 2614.45 +32.57 +1.26% s t t -2.21% S&P 400 1866.12 1838.05 1860.37 +25.06 +1.37% s t t -2.12% Wilshire 5000 27168.46 26736.33 27117.04 +322.73 +1.20% s t t -2.44% Russell 2000 1514.56 1493.87 1512.15 +19.62 +1.31% t t t -1.52% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 4, 2018

PAGE 42

Br iPthCrd OILB ... ... ... 65.30 42.69 2 63.12 +6.7 BarFIEur FEEU ... ... ...q 148.71 99.32 1 122.35 -7.6 BarcFI HY FIGY ... ... ...q 185.67 127.16 6 158.26 -7.5 BarcSPVeq VQT ... ... ...q 181.89 141.74 0 164.15 +3.7tBarSelMLP ATMP 1.17e 6.4 ...q 24.15 17.91 65 18.27 -12.0 BiP Cmdty DJP ... ... ...q 24.87 21.61 1784 24.20 -.9 BarcGSOil OIL ... ... ...q 7.47 4.45 710 7.12 +8.9 BarcGsci36 GSP ... ... ...q 16.08 11.96 2 15.71 +1.1 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 145.49 -8.6 BiPCop JJC ... ... ...q 37.88 27.93 4 34.55 -8.0 BiPNickel JJN ... ... ...q 17.50 10.11 4 16.51 +7.3 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 74.65 -4.9 BiP GCrb GRN ... ... ...q 18.41 5.17 13 17.58 +72.0 BiPGbpUsd GBB ... ... ...q 37.80 32.90 0 36.74 +4.8 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 45.00 +3.2 BiP Tin JJT ... ... ...q 50.46 43.25 1 49.26 +7.3 BiPAg JJA ... ... ...q 35.47 29.85 6 31.48 +3.4 BiP Sugar SGG ... ... ...q 37.29 24.29 36 24.91 -19.3 BiP Softs JJS ... ... ...q 36.43 28.40 28.40 -11.1 BiP PrM JJP ... ... ...q 60.90 54.86 0 58.86 +1.4 BiP Plat PGM ... ... ...q 21.50 17.86 1 18.73 -.6 BiP Lead LD ... ... ...q 66.21 40.75 51.62 -11.5 BiP Cottn BAL ... ... ...q 56.76 43.61 4 54.09 +3.6 BrcIndiaTR INP ... ... ...q 91.98 69.65 21 83.76 -5.2tBiP Coffee JO ... ... ...q 20.11 14.10 112 14.13 -9.9 BiPGrain JJG ... ... ...q 31.12 24.11 44 26.45 +8.6 BiP Cocoa NIB ... ... ...q 32.60 21.17 82 30.44 +33.3 BiP Alum JJU ... ... ...q 19.99 16.22 17.33 -13.1tBarcBk prD BCSpD 2.03 7.8 ... 27.24 26.01 280 26.13 -2.0 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.64 -6.1 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 .48 .23 .23 tBiPLive COW ... ... ...q 26.25 20.43 26 20.08 -15.4 BiPEngy JJE ... ... ...q 6.92 4.67 6.33 +.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 55.48 +16.7 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 2 42.15 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 3 114.81 -1.5tBiPSPMLP IMLP 1.22e 7.8 ...q 21.09 15.63 7 15.67 -12.8 Barclay BCS .15e 1.3 ... 12.47 9.29 3696 11.85 +8.7 iPthNtGs n GAZB ... ... ... 49.19 36.56 38.14 -6.7 BiP SPVix XVZ ... ... ...q 26.03 17.32 1 20.77 -9.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 287 22.26 +27.2 B iPVxST rs VXX ... ... ...q 73.60 25.59 32615 49.59 +77.6 BarcWomLd WIL ... ... ...q 70.29 59.73 0 63.75 -5.0 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 35 15.10 -1.0 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 7 14.78 +4.8 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.9 ...dd 11.12 4.99 325 6.73 -18.3 BarnesNob BKS .60 12.0 ...dd 9.45 4.10 970 5.00 -25.4 Barnes B .56 .9 55 72.87 49.31 273 59.80 -5.5 Barnwell BRN ... ... ...dd 2.95 1.62 3 1.86 -10.6 BarrickG ABX .12 1.0 27 20.37 11.07 8098 12.50 -13.6 BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 35.84 13.05 716 13.35 -43.1 Baxter s BAX .64 1.0 30 72.58 52.27 2461 64.02 -1.0 BaytexE g BTE ... ... 5 3.63 2.13 1634 2.75 -8.3 BeazerHm BZH ... ... 18 23.24 11.78 532 15.59 -18.8 BectDck BDX 2.92 1.3 88 248.39 175.66 1463 216.82 +1.3 BectDk pfA BDXA ... ... ... 63.84 54.18 603 58.25 +.6 Belden BDC .20 .3 12 87.15 64.51 463 66.01 -14.5tBelden pfB BDCpB ... ... ... 114.45 89.66 18 90.20 -12.5 Belltrx g rs BXE ... ... 1 4.25 .99 159 1.18 -31.4 Belmond BEL ... ... ...cc 14.20 10.75 258 10.95 -10.6 Bemis BMS 1.24f 2.8 18 50.47 40.60 759 44.20 -7.5 BenchElec BHE .15p ... 20 35.80 27.05 264 29.55 +1.5 Berkley WRB .56 .8 21 74.43 62.00 517 72.69 +1.5 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 15 24.67 -2.2 Berkly pfC WRBpC ... ... ... 27.24 24.53 13 25.12 -4.0 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 9 25.01 -3.5 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 296850.03 -.3 BerkH B BRK/B ... ... 27 217.62 160.93 4190 197.96 -.1 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 191 38.00 +3.8 BerryPlas BERY ... ... 22 61.71 47.81 1025 54.80 -6.6 BestBuy BBY 1.80f 2.6 21 78.59 48.03 2606 70.34 +2.7 Best Inc n BSTI ... ... ... 13.25 8.08 718 10.37 +15.5 BigLots BIG 1.20f 2.8 12 64.42 42.36 1211 43.28 -22.9 BiglariHld BH ... ... 10 451.15 290.05 5 402.00 -3.0 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 65 279.59 200.65 104 249.11 +4.4 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 766 25.10 -7.0 BioPhrmX BPMX ... ... ...dd .90 .10 10871 .21 +86.4 BioTime BTX ... ... 3 3.50 2.10 367 2.59 +20.5 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 22 1.05 -19.2 BitautoH BITA ... ... 27 54.42 19.66 912 20.87 -34.4 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 562 54.45 -9.4 BlkHCp un BKHU ... ... ... 78.74 56.40 1 60.01 -9.2 BlKnight n BKI ... ... ... 53.00 42.70 810 47.30 +7.1 BlkStMin n BSM 1.25 7.5 17 19.03 15.12 69 16.75 -6.6 BlackBerry BB ... ... 18 14.55 8.47 8070 10.44 -6.5 BlackRock BLK 11.52f 2.2 23 594.52 375.52 566 528.73 +2.9 Blrk22Gl n BGIO ... ... ... 10.20 9.27 55 9.51 -3.0 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 115 22.56 -2.7 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 13 14.67 +.8 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 90 13.00 -5.7 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 61 13.10 -6.7 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 291 10.55 -3.6 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.54 108 12.66 -5.0 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 299 11.63 -.6 BlkEngyRs BGR 1.32 10.0 ...q 15.50 12.32 112 13.17 -7.1 BlkEnhC&I CII 1.20 7.7 ...q 17.08 14.22 175 15.50 -5.4 BlkEEqDv BDJ .56 6.5 ...q 9.65 8.03 782 8.64 -6.4 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 2 13.00 -3.0 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 146 14.49 +5.1 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 85 13.85 -.5 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 10 14.26 -1.1 BlkGlbOp BOE 1.16 10.2 ...q 13.08 10.03 282 11.44 -8.6 BlkHlthSci BME 2.40 7.0 ...q 38.00 32.81 47 34.19 -6.3 BlkIT BKT .37 6.3 ...q 6.40 5.76 403 5.87 -4.9 BlkIntlG&I BGY .59 9.7 ...q 6.85 5.63 251 6.07 -6.9 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 29 13.69 -8.2 BlkLtdD BLW .95 6.3 ...q 16.30 14.93 140 14.99 -5.7 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 26 11.35 -5.4 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 0 13.25 -2.7 BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 2 13.00 -6.7 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 79 16.83 -7.3 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 50 13.08 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 10 12.73 -6.5 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 88 13.21 -7.0 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 74 12.93 -11.6 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 21 12.57 -6.1 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 72 13.32 -7.9 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 30 12.40 -7.3 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 19 12.25 -11.9 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 90 13.32 -9.1 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 58 13.89 -6.5 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 14 13.13 -5.8 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 60 13.30 -5.0 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 32 12.07 -6.6 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 9 13.68 -4.7 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 55 13.93 -8.2 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 136 12.58 -8.9 BlkMuniast MUA .65a 4.9 ...q 15.84 13.31 56 13.35 -10.8 Blk2018 BPK .06 .4 ...q 15.10 14.71 22 14.90 +.9 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 26 15.13 +.9 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 10 14.29 -5.7 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 11 13.90 -6.1 BlkMunIIT BBF .87 6.7 ...q 15.80 13.00 45 13.00 -7.3 BlkMuIQT BYM .86 6.7 ...q 15.24 12.96 34 13.00 -8.4 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 94 12.87 -8.7 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 44 13.41 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 58 21.30 -4.7 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 67 10.55 -9.5 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 27 15.21 -7.9 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 16 13.93 -5.8 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 169 8.81 -8.3 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 42 14.35 -7.1 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 9 15.18 -6.1 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 41 13.35 -9.7 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 120 13.34 -8.1 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 79 13.95 -11.7 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 55 12.05 -8.0 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 3 13.67 -7.2tBlkNJIT BNJ .76 5.4 ...q 16.35 13.94 33 13.95 -7.3 BlkNY18 BLH .03 .2 ...q 14.99 14.66 1 14.72 +.1 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 1 13.20 -10.3 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 14 12.46 -5.3 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 9 13.11 -8.3 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 5 13.08 -11.6 BlkRsCmdy BCX .79 8.9 ...q 10.50 7.76 240 8.88 -9.1 BlkSciTch BST 1.20 4.1 ...q 34.26 20.44 151 29.32 +9.9 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 25 12.66 -7.5 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 23 19.83 -8.3 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 0 15.91 -7.6 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 30 18.32 +1.8 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 91 15.89 +1.1 Blackstone BX 2.70e 8.7 15 37.52 28.85 4501 31.12 -2.8 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 544 31.32 -2.7 BlkLSCrInc BGX 1.18 7.2 ...q 16.70 15.45 94 16.44 +3.3 BlockHR HRB .96 3.8 20 31.80 22.82 2155 25.33 -3.4 BlonderT BDR ... ... ...dd 1.29 .38 1480 .82 +35.8tBlueAprn n APRN ... ... 7 10.10 1.83 2049 1.80 -55.3 BlueCapRe BCRH 1.20 10.0 ...dd 20.20 11.00 20 11.95 -.8 BluegVac n BXG .15p ... ... 22.47 13.00 55 21.45 +17.5 BlueLinx rs BXC ... ... 10 38.77 7.57 273 33.77 +246.0 BluerkRsd BRG 1.16 13.7 ...dd 13.77 7.02 262 8.45 -16.4 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 7 25.10 -4.8 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 7 21.60 -14.3 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 4 23.01 -9.6tBdwlkPpl BWP .40 3.9 9 18.79 9.91 1154 10.23 -20.8 Boeing BA 6.84f 2.1 35 371.60 175.47 4777 330.82 +12.2 BoiseCasc BCC .28 .7 18 45.95 26.25 540 38.95 -2.4 BonanzaCE BCEI ... ... 36 87.48 23.33 149 27.15 -1.6 BootBarn BOOT ... ... 20 20.31 5.90 212 17.28 +4.0 BoozAllnH BAH .76f 2.0 20 40.25 31.06 1057 38.79 +1.7 BorgWarn BWA .68 1.4 14 58.22 37.64 1950 50.37 -1.4 BostBeer SAM ... ... 24 202.35 128.70 168 194.35 +1.7 BostProp BXP 3.20f 2.6 24 137.35 111.57 864 122.19 -6.0 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 6 24.82 -1.7 BostonSci BSX ... ... 19 29.93 24.31 9049 27.46 +10.8 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 128 10.74 -3.2 BovieMed BVX ... ... ...dd 4.29 1.87 40 2.90 +11.5 BowlA BWL/A .68 4.6 41 16.64 13.43 1 14.80 -1.3 Box Inc n BOX ... ... ...dd 24.50 16.44 951 20.32 -3.8 BoydGm BYD .20 ... 21 40.44 21.36 1364 31.40 -10.4 BradyCp BRC .83 2.2 25 40.25 31.70 295 37.25 -1.7 Brandyw BDN .72 4.6 17 18.69 15.21 1912 15.50 -14.8 BrasilAgro LND ... ... ... 4.55 3.21 2 4.08 +16.5 Braskem BAK .78e 2.8 ... 33.73 17.44 318 27.56 +5.0 BridgptEd BPI ... ... 27 15.85 5.71 137 6.44 -22.4 BrigStrat BGG .56 2.7 13 27.34 20.00 233 20.96 -17.4 BrightHrz BFAM ... ... 48 105.04 70.79 399 96.97 +3.2 BrghtSch n BEDU ... ... ... 28.18 10.79 91 15.38 -17.6 Brinker EAT 1.52 4.1 12 45.81 29.50 797 36.92 -4.9 Brinks BCO .60 .8 ...cc 88.10 54.25 424 72.75 -7.6 BrMySq BMY 1.60 2.5 62 70.05 51.56 6063 62.77 +2.4 BristowGp BRS .28 2.1 ...dd 17.35 6.21 355 13.12 -2.6 BritATob s BTI 2.24e 3.8 ... 73.41 53.38 2978 58.56 -12.6 BrixmorP BRX 1.10f 7.2 10 22.02 13.74 3308 15.18 -18.6 BroadrdgF BR 1.46 1.4 33 110.05 66.50 1204 107.99 +19.2tBrookdale BKD ... ... ...dd 15.66 6.39 4467 6.50 -33.0 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 2925 38.93 -10.6 BrookBus n BBU .25 .7 ... 40.01 24.15 19 36.50 +5.7 BrkfDtla pf DTLAp 1.91 7.2 ... 31.31 23.62 7 26.69 -7.3 BrkGblInf INF 1.40 12.2 ...q 14.20 11.20 115 11.52 -10.9 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 202 41.74 -6.9 BrkRlAs n RA .20p ... ... 24.39 21.06 81 21.75 -6.9 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 124 30.83 -11.7 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 26 26.94 20.66 1621 25.14 BrownFA s BF/A .79 1.5 31 56.10 34.46 17 53.27 +6.6 BrownFB s BF/B ... ... ... 56.81 36.38 889 53.97 Brunswick BC .76 1.3 16 64.45 48.04 655 57.98 +5.0 Buckeye BPL 5.05 13.3 11 69.95 35.24 870 37.86 -23.6 Buckle BKE 1.00e 4.5 12 25.11 13.50 622 22.20 -6.5 Buenavent BVN ... ... ...dd 16.53 10.87 1265 15.60 +10.8 BldBear BBW ... ... 18 11.90 7.25 69 8.80 -4.3 BungeLt BG 1.84 2.5 33 83.75 63.87 1689 74.12 +10.5sBurlStrs BURL ... ... 32 134.90 79.07 787 134.88 +9.6 BylineBc n BY ... ... ... 24.80 19.02 58 23.09 +.5C -C&J Eng n CJ ... ... ... 36.57 22.99 11946 26.30 -21.4 CTrkMH23 MLPC .89e 6.8 ...q 17.66 12.86 1 13.04 -14.3 CtrMillr n MLPE ... ... ... 26.31 19.84 1 19.96 -13.9sCAE Inc g CAE .36 ... ... 19.11 15.06 545 19.21 +3.5 CAI Intl CAI ... ... 6 40.11 14.43 187 20.66 -27.0 CBIZ Inc CBZ ... ... 21 19.65 13.75 178 18.60 +20.4 CBL Asc CBL .80m 19.1 2 10.11 4.00 3961 4.18 -26.1 CBL pfD CBLpD 1.84 10.8 ... 24.96 16.30 241 17.01 -22.2 CBL pfE CBLpE 1.66 10.9 ... 25.08 15.06 52 15.25 -30.8 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 288 7.30 -7.8 CBRE Grp CBRE ... ... 18 48.39 32.46 2577 46.83 +8.1 CBS A CBS/A .72f 1.4 15 70.00 49.33 8 53.00 -11.3 CBS B CBS .72 1.4 12 69.31 49.24 5425 52.86 -10.4 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 2036 36.98 -13.1 CGG rs CGG ... ... ... 7.67 1.88 186 1.98 -55.7 CGI g GIB ... ... ... 59.89 46.40 315 58.17 +7.1 CIT Grp CIT .64 1.2 50 56.14 42.50 746 51.84 +5.3 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.15 9.60 1 10.30 +1.2 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 3104 45.28 -4.3 CNA Fn CNA 1.20a 2.5 14 55.62 43.15 333 48.70 -8.2 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.70 1644 12.12 -9.6 CNO Fincl CNO .36 1.6 15 26.47 19.37 2693 22.52 -8.8 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 239 142.38 -.8 CNX Midst CNXM 1.25 6.9 11 23.02 15.25 104 18.09 +7.9 CNX Resc CNX .04 .3 ...dd 18.08 11.30 2451 14.90 +1.8 ConslCoal n CCR ... ... ... 16.65 13.15 12 14.00 -10.5 CONSOL n CEIX ... ... ... 41.89 19.51 370 29.18 -26.1 CPFL Eng CPL .12e .8 ... 17.69 10.63 33 14.69 +27.7 CPI Aero CVU ... ... 15 10.05 5.55 25 9.60 +7.3 CRH Med CRHM ... ... ... 9.25 1.46 10 2.60 -1.9 CRH CRH .72e 2.1 ... 39.32 32.47 654 34.02 -5.7 CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.45 1 17.41 -1.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 1 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.60 27.38 17906 41.23 +37.8tCSS Inds CSS .80 4.6 72 30.29 17.27 47 17.38 -37.5 CTS CTS .16 .6 23 28.75 19.30 105 27.50 +6.8 CURO Gp n CURO ... ... ... 17.97 13.50 125 17.34 +23.2 CVR Engy CVI 2.00 6.6 ...cc 39.70 16.75 262 30.44 -18.3 CVR Ptrs UAN .71e 22.3 ...dd 5.08 2.58 139 3.18 -3.0 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 310 13.20 -20.2 CVS Health CVS 2.00 3.2 11 84.00 60.14 7793 62.58 -13.7 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.0 7 8.98 6.25 1711 6.75 -15.9 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 7 24.34 -2.7 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 14 23.67 -4.5 CabGS t34 GYB .83 3.6 ... 23.75 22.03 12 23.00 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 9 13.25 -10.2 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 2 22.22 -1.5 CableOne n CABO 7.00 1.0 36 788.00 627.25 65 670.88 -4.6 Cabot CBT 1.26 2.3 16 68.63 50.21 673 54.77 -11.1 CabotO&G COG .24f 1.0 44 29.57 21.40 3733 23.54 -17.7 CACI CACI ... ... 14 159.40 112.10 177 151.40 +14.4 Cactus n WHD ... ... ... 27.96 19.18 294 26.06 +28.7 CadencB n CADE .13 .5 ... 29.30 20.00 229 27.13 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 10 7.25 -2.0 Caleres CAL .28 .8 17 34.47 22.39 393 33.24 -.7 CalifRes rs CRC ... ... ...dd 25.06 6.47 1120 17.09 -12.1 CalifWtr CWT .75f 2.1 26 46.15 32.75 311 36.50 -19.5 Calix CALX ... ... ...dd 7.38 4.65 126 6.65 +11.8 CallGolf ELY .04 .2 35 16.68 11.19 821 16.47 +18.2 CallonPet CPE ... ... 28 13.73 9.34 4104 12.57 +3.5 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 1 50.68 -1.1 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 162 52.35 +9.1 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 6 37.39 -2.6 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 13 25.85 -2.0 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 12 26.12 +2.0 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 8 27.12 -1.0 CambGlAss GAA .55e 2.0 ... 28.60 25.29 23 27.39 -.3 CambrEmS EYLD ... ... ... 38.25 28.65 0 36.75 +5.9 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 12 25.01 -3.1 CambTail n TAIL ... ... ... 25.57 21.44 16 22.40 -.8 CamValMom VAMO ... ... ...q 28.07 22.55 22 24.81 -.6 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 475 84.10 -8.6 Cameco g CCJ .40 ... ... 11.91 7.68 4132 9.71 +5.2 CampSp CPB 1.40 3.3 14 59.14 40.99 2497 42.28 -12.1 CampWrl n CWH .54 1.8 ... 47.62 26.30 1194 30.10 -32.7 Can-Fite CANF ... ... 6 2.75 1.24 26 1.40 -5.4 CdaGoose n GOOS ... ... ... 38.25 15.81 512 33.83 +7.2 CIBC g CM 5.32f ... 10 100.01 77.20 401 87.79 -9.9 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1620 73.43 -11.0 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3919 32.30 -9.6 CP Rwy g CP 1.87 ... ... 188.80 149.74 322 176.05 -3.7 CannaeHl n CNNE ... ... ...dd 19.58 16.16 212 18.59 +9.2 Canon CAJ ... ... ... 40.67 30.79 426 36.19 -3.2 CantelMed CMD .14e .1 71 123.60 69.21 208 109.62 +6.6 CapOne COF 1.60 1.7 28 106.50 76.05 2713 95.44 -4.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 32 25.88 -1.1 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 29 26.47 -1.3 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 28 26.58 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 142 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 29 25.99 -3.5 CapOne pfG COFpG ... ... ... 25.55 23.17 58 24.75 -1.1tCapSenL CSU ... ... ...dd 16.72 10.34 384 10.49 -22.2 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 8.17 492 8.63 -.2 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.63 28 24.87 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 275 7.10 -30.3 CardnlHlth CAH 1.85 3.0 15 82.80 54.66 2054 61.28 Care.com CRCM ... ... ...cc 20.88 11.36 220 15.85 -12.1 Carlisle CSL 1.48 1.4 18 119.21 92.09 451 102.44 -9.9 CarMax KMX ... ... 16 77.64 55.05 3318 59.96 -6.5 Carnival CCL 1.80 2.8 16 72.70 57.39 3023 64.49 -2.8 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 239 64.58 -2.6 CarpTech CRS .72 1.7 33 54.61 34.24 363 42.98 -15.7 CarrSrv CSV .30f 1.1 24 28.96 23.15 292 27.35 +6.4 Cars.cm CARS ... ... ... 32.28 20.94 548 27.95 -3.1 Carters CRI 1.80f 1.8 16 129.00 79.76 879 101.31 -13.8 Carvana A n CVNA ... ... ... 24.89 8.14 468 22.71 +18.8 CastleBr ROX ... ... ...dd 2.22 .98 251 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.15 161 3.45 -8.0 Catalent CTLT ... ... 68 47.87 27.48 922 39.51 -3.8 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 413 12.53 -4.6 Caterpillar CAT 3.12 2.2 25 173.19 92.98 4841 145.06 -7.9 CatoCp CATO 1.32 8.7 16 23.30 10.76 438 15.15 -4.8 CedarF FUN 3.56 5.5 17 72.56 59.66 243 65.03 +.1 CedarRlty CDR .20 5.0 10 6.29 3.62 632 4.04 -33.6tCedarR pfB CDRpB 1.81 7.8 ... 26.06 22.75 1 23.08 -8.7 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 2 20.60 -17.7 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 182 1.36 -28.0 Celadon CGI .08 2.3 17 8.53 1.30 3.45 -46.1 Celanese CE 1.84 1.9 13 114.00 83.34 1158 98.23 -8.3 Celestic g CLS ... ... 8 14.69 9.79 379 10.15 -3.1 Cellcom CEL ... ... 7 10.66 6.73 19 6.87 -32.6 Cementos CPAC .50e 4.1 ... 13.49 10.02 7 12.16 -1.9 Cemex CX .29t ... ... 10.37 6.43 8758 6.60 -12.0 Cemig pf CIG .08e 3.2 ... 3.13 1.89 1526 2.47 +19.9 Cemig CIG/C .08e 3.6 ... 3.65 1.81 18 2.22 +19.9 CenovusE CVE .20 ... 7 11.52 6.76 6137 8.84 -3.2 Centene s CNC ... ... 20 112.42 70.04 1688 106.21 +5.3 CC MLPInf CEN 1.25 14.6 ...q 12.84 8.12 266 8.58 -13.9 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 4728 27.08 -4.5 CentElBr B EBR/B ... ... ... 9.06 4.60 13 7.17 +5.6 CentElecBr EBR ... ... ... 7.86 3.49 307 6.33 +11.1 CnEurRusT CEE .56e 2.2 ...q 28.32 20.82 4 25.50 +4.6 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 121 28.73 -3.7 CentSecur CET 1.78e .8 ...q 29.00 23.69 9 26.58 -3.0 CentrusEn LEU ... ... ...dd 6.45 3.30 17 3.53 -12.0 CentCmtys CCS ... ... 15 36.00 21.90 239 29.85 -4.0 CntryLink CTL 2.16 13.1 7 27.61 13.16 12080 16.51 -1.0 Cervecer CCU .35e 1.2 ... 30.35 25.03 94 29.48 -.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 41 9.00 ChRvLab CRL ... ... 21 119.05 86.60 361 104.58 -4.4 ChaseCorp CCF .80f .7 25 129.55 83.35 21 110.20 -8.5 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 495 19.39 -14.8 CheetahM CMCM ... ... ... 18.18 7.54 1632 13.00 +7.6 Chegg CHGG ... ... ...dd 23.22 8.04 1133 20.16 +23.5 Chemed CHE 1.12 .4 47 285.79 178.44 139 273.62 +12.6 Chemours n CC .68f 1.4 12 58.08 34.70 1614 47.22 -5.7 CheniereEn LNG ... ... ...dd 60.22 40.36 2230 53.98 +.3 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 203 29.57 -.2 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 97 27.58 -.4 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 78 17.51 -2.7 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 11 24.92 -3.4 ChesEng CHK ... ... 5 6.39 2.53 24081 2.92 -26.3 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 1 48.90 -1.6 ChesGranW CHKR .32e 25.2 1 2.85 1.20 75 1.25 -32.4 ChespkLdg CHSP 1.60 5.7 29 29.36 22.55 337 28.23 +4.2 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 75 71.05 -9.5 Chevron CVX 4.48f 3.9 51 133.88 102.55 6713 114.83 -8.3 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 7792 14.20 -12.0 ChiRivet CVR .84f 2.7 18 41.90 26.50 0 31.19 -1.9 Chicos CHS .33 3.6 13 14.43 6.96 1817 9.05 +2.6 Chimera rs CIM 2.00 11.4 8 20.90 15.77 893 17.48 -5.4 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 20 25.29 -2.1 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 27 25.49 -1.2 ChiCBlood CO ... ... 35 14.95 6.26 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 15 8.19 -11.7 ChinaEAir CEA ... ... ... 45.33 24.44 16 37.43 +3.6 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 10 21.84 +.9 ChinaGreen CGA .10e 7.9 2 2.11 1.19 23 1.27 +2.4 ChinaLife s LFC .14e 1.0 ... 17.85 13.56 661 13.83 -11.4 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1499 46.62 -7.8 ChiNBorun BORN ... ... 2 1.74 1.12 17 1.31 +4.3 ChOnlEd n COE ... ... ... 20.31 9.25 10 9.88 -21.0sChinaPet SNP 3.73e 4.1 ... 89.68 69.60 353 91.34 +24.5 ChinaPhH CPHI ... ... ...dd 1.45 .14 646 .28 +58.5 ChinRap n XRF ... ... ... 12.86 4.40 91 4.88 -14.7 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 20 52.59 +1.5 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 87 44.61 -6.0 ChinaUni CHU ... ... ... 16.55 11.87 473 12.85 -5.0 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.3 7 27.98 16.16 31 21.00 -12.5 ChinZenix ZX ... ... ...dd 2.31 .86 61 1.24 +1.9 Chipotle CMG ... ... ...cc 499.00 247.52 598 316.66 +9.6 ChoiceHtls CHH .86 1.1 39 85.35 59.60 252 80.10 +3.2 ChrisBnk CBK ... ... ...dd 1.55 .95 130 1.08 -15.0 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1589 135.08 -7.6sChungTel CHT 1.29e 3.3 ... 38.93 33.00 210 38.92 +9.8 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2238 49.65 -1.0 CienaCorp CIEN ... ... ...dd 27.98 19.40 1942 25.03 +19.6 Cigna CI .04 ... 16 227.13 149.10 1696 167.85 -17.4 Cimarex XEC .64f .7 20 130.16 87.98 1017 91.43 -25.1 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 5 49.15 -3.6 CinciBell rs CBB ... ... 59 22.20 13.00 422 13.50 -35.3 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1048 38.38 +10.2 CinerRes CINR 2.27 8.4 13 29.75 22.61 14 26.86 +7.0 Circor CIR .15 .4 25 68.76 40.58 107 41.85 -14.0 Cision CISN ... ... 60 13.68 9.90 355 11.32 -4.6 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 28.10 +6.2 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 27.38 +3.2 Citi GBP n DGBP ... ... ... 21.62 19.08 0 20.18 -5.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 7 21.30 -7.1 Citi AUD n DAUD ... ... ... 23.45 18.62 23.45 +17.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 0 19.49 -14.6 CitJPY Dl n UJPY ... ... ... 39.22 27.65 2 30.91 +5.7 Citi CHF n DCHF ... ... ... 23.58 19.08 0 22.15 -6.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 149 27.25 -.8 CgpVelLCrd UWT ... ... ... 32.96 10.01 2365 28.32 +15.5 CgpVelICrd DWT ... ... ... 44.68 9.74 3277 10.81 -23.1 Citigroup C 1.28 1.9 13 80.70 57.55 18819 68.48 -8.0 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 68 25.57 +.4 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 51 28.60 -.9 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 66 28.00 -1.9 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 69 26.35 -2.2 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 44 26.25 -1.2 CitizFincl CFG .52 1.2 18 48.23 31.51 3581 41.81 -.4 CitizInc CIA ... ... ...cc 8.87 5.86 63 7.29 -.8 CityOffce g CIO .94 ... 45 13.93 10.03 305 11.76 -9.6 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 4 24.20 -3.9 Civeo CVEO ... ... ...dd 4.17 1.57 728 3.81 +39.6 CivitasSolu CIVI ... ... 28 19.90 11.15 125 15.10 -11.7 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.4 ...q 17.55 14.85 15.22 -8.6 CleanHarb CLH ... ... ...cc 61.62 46.62 602 48.45 -10.6 ClearChan CCO ... ... ...dd 6.15 3.35 143 4.75 +3.3 ClrBrEnTR CTR 1.35e 13.7 ...q 13.90 9.50 147 9.87 -15.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.7 ...q 10.00 6.53 306 6.84 -17.4 ClearEnFd CEM 1.76f 13.9 ...q 17.36 12.10 190 12.70 -16.8 ClrbEOpFd EMO 1.47e 14.7 ...q 13.87 9.56 112 9.97 -15.5 ClearwPpr CLW ... ... 18 57.25 33.80 138 37.30 -17.8 ClevCliffs CLF ... ... 5 9.15 5.56 6031 6.88 -4.6 ClipRlty n CLPR .38 ... ... 13.00 7.64 31 8.01 -19.8 Clorox CLX 3.84f 3.0 21 150.40 123.64 1014 128.34 -13.7 CloudPeak CLD ... ... ...dd 5.70 2.76 655 2.98 -33.0 Cloudera n CLDR ... ... ... 23.35 14.50 4108 22.24 +34.6 CloughGA GLV 1.44 11.6 ...q 14.39 12.27 29 12.44 -6.8 CloughGEq GLQ 1.38 10.5 ...q 14.39 12.30 58 13.10 -2.0 ClghGlbOp GLO 1.20 11.4 ...q 11.67 10.27 153 10.54 -3.1 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 46 65.51 -5.9 CocaCola KO 1.56f 3.6 80 48.62 42.19 15472 43.38 -5.4 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 988 41.04 +3.0 Coeur CDE ... ... 99 10.24 6.71 2356 7.90 +5.3 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.4 ... 11.99 7.50 0 10.85 +35.3 CohSClosed FOF 1.04 8.5 ...q 13.52 11.60 48 12.28 -7.7 CohStGlbI INB 1.12 12.3 ...q 10.44 9.05 65 9.08 -8.1 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 115 40.17 -15.1 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 262 21.50 -10.4 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 70 25.51 -2.1 C&SIncEgy MIE 1.32 14.3 ...q 11.60 8.86 142 9.25 -9.8 CohStQIR RQI .96 8.1 ...q 13.19 10.55 261 11.90 -5.9 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 87 18.43 -13.4 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 17 25.80 -8.6 CohenStTR RFI .96 8.0 ...q 13.03 11.50 58 11.99 -6.1tColfax CFX ... ... 24 43.29 30.50 988 30.97 -21.8 ColgPalm CL 1.68f 2.4 25 77.91 67.86 3717 70.95 -6.0 ColNthSC n CLNC ... ... ... 21.20 18.16 390 19.35 -5.8 ColNrthS n CLNS ... ... ... 14.74 5.28 8803 5.59 -51.0 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 10 24.75 -2.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 10 24.95 -2.4 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 16 25.13 -5.4 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 3 23.50 -6.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 36 23.33 -5.0 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 35 23.25 -7.7 ColNrth pfH CLNSpH 1.78 7.6 ... 26.00 21.61 29 23.30 -6.8 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.06 -3.6 Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.07 -4.9 Col SusUS n ESGS ... ... ... 32.51 28.50 0 28.62 -3.3 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.11 0 19.52 +5.9 ColEmxChi XCEM ... ... ...q 30.22 25.00 1 28.04 +1.3 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 0 15.85 -.3 Col EMCns ECON .10e .4 ...q 29.87 24.81 98 26.49 -5.8 Col IndiaC INCO .03e .1 ...q 51.06 38.46 10 46.98 -5.3 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 267 14.23 -10.3 Col IndSC SCIN .17e .8 ...q 25.98 17.79 3 20.94 -10.6 ColumbPT CXP .80 3.9 12 23.31 19.55 623 20.34 -11.4 ColSelTec STK .92a 4.2 ...q 24.58 20.09 62 21.67 -2.6 Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 53.75 -14.5 Comerica CMA 1.20f 1.3 20 102.66 64.04 1615 95.44 +9.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 200 41.30 -5.4 ComndSec MOC ... ... ...dd 3.43 2.41 3 3.01 -2.0 CmclMtls CMC .48 2.4 40 26.72 17.05 2281 19.70 -7.6 CmtyBkSy CBU 1.36 2.6 16 58.80 48.89 192 53.20 -1.0 CmtyHlt CYH ... ... ...dd 10.51 3.77 2710 4.00 -6.1 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 144 25.36 -9.8 CBD-Pao CBD .08e .4 ... 25.90 18.26 295 20.37 -13.6 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 136 16.25 -4.1tComDivH pf CODIpA 1.81 8.2 ... 25.75 22.14 34 22.14 -10.2 CompssMn CMP 2.88 4.7 22 76.65 56.50 432 61.20 -15.3 Compx CIX .20 1.5 14 16.63 12.30 1 13.50 +1.5 ComstkM rs LODE ... ... ... 1.34 .21 352 .23 -41.0 ComstkRs rs CRK ... ... ...dd 10.72 4.01 638 6.26 -26.0 ConAgra CAG .85 2.3 16 41.04 32.16 2731 36.18 -4.0 ConchoRes CXO ... ... 21 162.91 106.73 3281 141.59 -5.7 ConcdMed CCM ... ... 29 4.71 2.46 13 2.85 -14.4 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 10.06 +1.1 Conduent n CNDT ... ... ... 20.32 14.95 2040 18.40 +13.9 ConocoPhil COP 1.14f 1.9 48 61.31 42.27 8246 60.03 +9.4 ConEd ED 2.86f 3.7 16 89.70 73.73 2116 77.66 -8.6 CnsTom CTO .20f .3 8 67.97 50.51 8 59.35 -6.5 ConstellA STZ 2.96f 1.3 20 231.83 168.44 2757 225.09 -1.5 ConstellB STZ/B 2.68f 1.2 27 230.55 170.08 0 229.65 +.9 Constellm CSTM ... ... ... 14.10 5.35 809 10.50 -5.8 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.70 -.3 ContainStr TCS ... ... 10 6.37 3.53 171 5.67 +19.6 Contango MCF ... ... ...dd 8.19 2.22 252 3.18 -32.5 ContlBldg CBPX ... ... 20 31.00 21.00 205 27.95 -.7 ContMatls CUO ... ... 22 24.90 16.80 6 19.00 ContlRescs CLR ... ... ...cc 59.90 29.08 2129 59.02 +11.4 Cnvrgys CVG .40 1.8 15 26.66 21.13 1529 22.59 -3.9 CooperCo COO .06 ... 25 260.26 194.55 407 221.31 +1.6 CooperTire CTB .42 1.5 16 44.50 28.20 675 28.60 -19.1 CooperStd CPS ... ... 13 135.00 95.33 125 123.81 +1.1 CopaHold CPA 3.48f 2.7 15 141.34 107.90 325 127.61 -4.8 Copel ELP .26e 3.3 ... 9.87 6.70 204 7.81 +2.4 CoreLabs CLB 2.20 2.1 59 121.39 86.55 489 106.84 -2.5 CoreMold CMT .05 ... 11 24.50 16.47 18 17.40 -19.8 Corecivic CXW 1.72f 8.7 12 35.10 18.61 923 19.82 -11.9 CoreLogic CLGX ... ... 21 49.30 38.49 465 44.72 -3.2 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 20 25.27 -1.8 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 67 37.49 -1.9 CoreSite COR 3.92 3.9 38 120.85 89.76 521 101.72 -10.7 Corindus n CVRS ... ... ...dd 2.25 .66 537 1.32 +30.7 CorMedix CRMD ... ... ...dd 1.35 .17 2796 .22 -57.2 CrnstTotR CRF 3.35 21.9 ...q 16.98 13.62 317 15.29 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 435 15.55 +.5 Corning GLW .72f 2.6 17 35.10 26.32 5437 27.36 -14.5 CpBT JCP JBN 1.75 14.6 ... 17.13 9.92 9 11.95 -4.9 CorpCapT n CCT .40p ... ... 19.00 14.43 500 17.10 +7.0 CorpOffP OFC 1.10 4.2 14 36.03 24.55 1293 26.28 -10.0 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 31.00 -5.3 CortsJCP97 KTP 1.91 14.1 ... 18.95 11.06 6 13.54 -5.1 CortsJCP JBR 1.75 14.5 ... 17.05 9.82 4 12.03 -3.7 CortsPE KTH 2.00 6.3 ... 34.27 30.26 2 31.97 -1.2 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 716 10.14 +4.5 Costamre CMRE .40 6.1 ... 8.18 5.45 856 6.57 +13.9 Costam pfB CMREpB 1.91 7.9 ... 27.43 21.30 7 24.20 -3.3 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 2 24.70 -2.9 Costam pfD CMREpD 2.19 8.5 ... 26.89 23.03 4 25.65 -.7 Cotiviti n COTV ... ... ... 45.97 30.84 387 33.33 +3.5 Cott Cp COT .24 1.6 ...cc 17.78 12.04 775 14.76 -11.4 Coty COTY .50 2.7 ... 21.68 14.24 5873 18.24 -8.3 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 74 26.00 -1.6 CousPrp CUZ .26f 3.0 13 9.63 7.81 6664 8.62 -6.8 CovantaH CVA 1.00 6.9 ...dd 17.30 13.00 623 14.55 -13.9 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 327 91.85 +2.9 CrwfdA CRD/A .28 3.4 59 9.95 6.78 16 8.24 -3.1 CrwfdB CRD/B .20 2.4 60 12.40 7.89 16 8.39 -12.8 Credicp BAP 8.57e 3.7 ... 237.99 150.71 339 233.16 +12.4 CS EnEur50 FIEU ... ... ...q 153.69 103.34 2 125.98 -8.2 CS FILgCG FLGE ... ... ...q 264.50 154.83 8 225.07 -1.3 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 275 3.25 -1.8 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 13 26.20 -14.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 1 37.99 +7.9 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.33 -2.4 CS SP mlp MLPO 1.12e 8.0 ... 16.57 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1719 16.47 -7.7 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 93 2.67 -6.0 CrescPtE g CPG .12 1.8 37 11.40 6.40 1707 6.68 -12.3 CrestEq rs CEQP 2.40 9.2 ...dd 29.25 20.00 71 26.00 +.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.2 40 29.80 20.05 13 20.55 -13.5 CrosTim CRT 1.02e 7.1 14 16.60 14.09 12 14.35 -2.3 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 3879 107.39 -3.3 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 2 1120.00 -1.1 CrownHold CCK ... ... 19 62.27 48.27 1210 50.67 -9.9 Cryolife CRY .12 .6 47 24.00 14.03 104 19.60 +2.3 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 43

CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1299 28.18 -2.6 Cubic CUB .27 .4 ...dd 66.20 39.58 121 62.85 +6.6 CullenFr CFR 2.28 2.2 19 111.10 81.09 573 105.03 +11.0 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.91 -.8 Culp Inc CULP .36f 1.2 15 34.05 26.15 78 29.65 -11.5 Cummins CMI 4.32 2.7 45 194.18 143.83 1475 160.10 -9.4 CurEuro FXE ... ... ...q 120.65 102.59 153 117.93 +2.0 CurAstla FXA .62 .8 ...q 81.36 73.37 13 76.80 -1.6 CurBrit FXB ... ... ...q 139.08 120.94 19 136.53 +4.1 CurrCda FXC .03e ... ...q 81.49 71.70 128 77.03 -1.9 CurrChina FXCH ... ... ... 78.35 70.74 78.05 +4.1 CurJpn FXY ... ... ...q 91.62 83.92 346 89.85 +5.5 CurSwed FXS ... ... ...q 121.32 106.08 1 113.11 -2.6 CurSwiss FXF ... ... ...q 102.27 94.12 5 98.06 +1.3 CurShSinga FXSG ... ... ...q 75.87 69.68 75.03 +2.3 CurtisWrt CW .60 .4 28 140.07 82.77 248 134.56 +10.4 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.73 -16.1 CushTRet rs SRV 1.08 10.1 ...q 14.50 10.00 34 10.72 -10.2 CushngRen SZC 1.64 10.4 ...q 21.30 15.35 49 15.80 -22.2 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 3 8.76 -6.4 CustomBcp CUBI ... ... 10 33.85 24.75 145 29.36 +13.0 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.39 -1.3 CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.39 -.6 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.58 -.3 CustBc pfE CUBIpE ... ... ... 27.21 25.35 26.65 +.4 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 7 25.89 -1.3 CynergT n CTEK ... ... ... 5.45 2.70 23 4.99 +23.2 CypressEn CELP .84 14.7 32 9.27 5.50 5 5.70 -5.0D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 626 35.32 -2.8 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 602 55.83 -5.0 DDR Corp DDR .76 10.3 18 13.00 6.76 7363 7.39 -17.5 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.95 12 23.15 -7.8 DDR pfK DDRpK 1.56 7.0 ... 25.98 22.17 13 22.33 -13.0 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 30 23.89 -9.2 DGSE DGSE ... ... ...dd 1.74 .75 61 .83 -10.8 DHI Grp DHX ... ... 5 4.70 1.50 540 1.65 -13.2 DHT Hldgs DHT .20e 6.0 26 4.95 3.27 924 3.34 -7.0 DNP Selct DNP .78 7.5 ...q 11.57 9.71 268 10.34 -4.3 DR Horton DHI .50 1.2 16 53.32 31.98 4451 42.88 -16.0 Drdgold DRD .03e 1.1 ... 5.18 2.65 115 2.73 -16.3 DST Sys s DST .72 .9 26 84.48 50.22 1244 83.62 +34.7 DSW Inc DSW 1.00f 4.5 16 22.78 15.14 1346 22.09 +3.2 DTE DTE 3.53f 3.4 19 116.74 97.66 1054 104.42 -4.6 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 8 24.24 -3.4 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 14 24.51 -3.8 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 23 23.99 -6.7 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 3 26.12 -2.4 DTE En un DTV ... ... ... 58.42 48.68 8 51.87 -3.9 DTF TxF DTF .84 6.3 ...q 15.26 13.05 7 13.23 -5.9 DXC Tch n DXC .72 .7 ... 107.85 73.51 1191 100.13 +5.5 DanaInc DAN .24 .9 14 35.27 17.53 1661 26.06 -18.6 Danaher DHR .64f .7 24 104.82 78.97 2164 98.23 +5.8tDanaos DAC ... ... 1 3.20 1.24 126 1.20 -17.2 DaqoNEn DQ ... ... 6 72.50 18.01 273 50.96 -14.3 Darden DRI 2.52 3.0 18 100.11 76.27 1381 84.56 -11.9 DarlingIng DAR ... ... 22 19.50 14.20 847 17.15 -5.4 DaVita Inc DVA ... ... 16 80.71 52.51 1317 64.35 -10.9 Daxor DXR .15 1.8 ... 21.66 3.40 31 8.34 +82.4 DeanFoods DF .36 4.3 11 20.10 8.18 2397 8.39 -27.4 DeckrsOut DECK ... ... ...cc 98.92 55.46 778 89.05 +11.0 Deere DE 2.40 1.6 35 175.26 107.04 1957 153.04 -2.2 DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 66 11.52 -5.0 DelaCO VCF .72 5.0 ...q 16.50 14.13 0 14.29 -7.9 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 24 10.58 -1.4 DelaNatl VFL .72 5.7 ...q 13.94 12.53 2 12.59 -5.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 23 12.75 -5.3 DelekLogis DKL 2.90f 10.3 13 35.54 26.60 45 28.15 -11.2 Delek DK .60 1.5 29 41.19 20.65 3575 40.74 +16.6 DellTch n DVMT ... ... ...dd 92.40 60.77 879 72.82 -10.4 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 664 49.54 -5.6 DeltaAir DAL 1.22 2.3 11 60.50 43.81 6775 53.72 -4.1 DeltaAprl DLA ... ... ...cc 23.47 16.95 16 17.67 -12.5 Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 52.42 -3.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 51.92 -4.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 1 52.90 -2.6 DltshInt n DMRI ... ... ... 56.65 49.79 1 52.21 -1.5 Deluxe DLX 1.20 1.6 14 78.87 66.43 300 74.57 -3.0 DenburyR DNR ... ... ...dd 2.89 .92 9054 2.65 +19.9 DenisnM g DNN ... ... ...dd .66 .38 361 .46 -15.8 Despg.cm n DESP ... ... ... 36.56 22.73 166 31.00 +12.8 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2799 13.72 -27.9 DBDogs22 DOD ... ... ... 30.43 18.53 6 21.35 -16.4 DBWMTR WMW ... ... ... 32.46 25.94 3 28.46 -5.2 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 24.93 47 25.59 +.5 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 145 25.53 -2.3 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.88 -24.2 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 31 2.83 -1.0 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 3 13.39 -1.6 DBGoldDL DGP ... ... ...q 29.42 21.65 11 25.89 +3.6 DBGoldDS DZZ ... ... ...q 6.32 4.88 38 5.18 -3.4 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 20 8.77 -.9 Deut Muni KTF .84 7.5 ...q 13.72 11.08 36 11.21 -5.8 Deut StInc KST .66a 5.4 ...q 12.66 12.08 2 12.22 -1.8 Deut StMu KSM .84 7.7 ...q 13.11 10.81 7 10.97 -6.9 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 105 24.02 -.3 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1292 30.57 -3.8 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 3 13.32 +10.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.72 -6.1 Deu HYBd n HYLB ... ... ... 51.56 48.68 204 49.23 -2.4 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.82 -.5 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.23 +.8 DbXR1KECo DEUS ... ... ...q 33.87 28.12 12 31.44 -2.0 DeutEmCo DEMG ... ... ... 30.95 26.67 28.61 -.8 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 364 42.12 -4.5 DbXDvxEU DEEF ... ... ...q 31.76 25.68 5 29.50 -1.7 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 0 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 23.66 -4.3 DbxNikk400 JPN ... ... ...q 31.67 24.97 4 29.44 +.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 25.97 4 26.29 -3.2 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.82 -1.1 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 23.98 -1.8tDBXHYCpB HYIH 1.20 5.4 ...q 23.75 22.63 12 22.42 -2.6 DBXChiSC ASHS ... ... ...q 37.50 30.24 5 35.25 +1.2 DBXHrvChi CN .30e .8 ...q 42.41 28.81 6 38.00 +1.8 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 30.60 -2.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 8 26.84 -3.4 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 24.89 0 28.82 +1.4 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 786 27.33 -3.8 DBXUKHdg DBUK .89e 4.4 ...q 22.22 19.98 20.20 -7.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 824 30.93 -.3 DevonE DVN .24 .8 20 45.16 28.80 7195 31.37 -24.2 ElevWat n WTRX ... ... ... 33.44 27.90 30.85 -2.5 Diageo DEO 3.20e 2.4 ... 147.62 113.67 301 134.63 -7.8 DiamOffsh DO .50 3.3 23 20.41 10.06 1941 15.00 -19.3 DiamRk DRH .50 4.8 14 12.11 9.87 2207 10.49 -7.1 DianaShip DSX ... ... ...dd 6.16 3.07 653 3.48 -14.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 3 24.51 -1.2 DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 5 25.06 -2.4 DicksSptg DKS .90f 2.7 11 52.31 23.88 2017 33.81 +17.6 Diebold DBD .40 2.7 16 29.80 12.90 1392 14.70 -10.1 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 847 103.02 -9.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 19 24.97 -2.0 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 18 26.18 -1.8 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 35 23.96 -4.5 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 13 26.46 -3.8 Dillards DDS .40 .5 10 88.51 45.51 490 77.90 +29.7 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 9 25.64 -.9 DineEquity DIN 2.52m 3.7 5 79.66 36.71 330 67.55 +33.2 DiploPhm DPLO ... ... 48 27.78 14.00 537 19.64 -2.1 Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 7.98 -16.2 DirBrCm n COM ... ... ... 25.28 23.23 1 24.42 -.5 DirChInt n CWEB ... ... ... 69.08 41.71 71 51.00 -.2 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 23.88 -9.0 DirxAero n DFEN ... ... ... 58.00 25.75 89 49.26 +10.7 DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.87 -10.5 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 23.52 -14.6 DirxInds n DUSL ... ... ... 44.53 25.88 1 32.58 -11.3 DirxMex n MEXX ... ... ... 33.36 18.90 1 21.60 +4.9 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 32 17.46 -24.1 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2104 12.67 -23.2 DxGBull rs NUGT ... ... ...q 46.48 21.25 4489 24.32 -23.3 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 8554 13.37 -24.7 DirSPX Br SPDN ... ... ... 35.11 17.25 37 31.02 +1.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1146 55.30 +7.8 DirSPBear s SPXS ... ... ...q 45.37 2.16 7013 30.31 +1.2 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 2 34.91 -3.0 DxChiABear CHAD ... ... ...q 41.27 27.67 4 30.77 -1.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 8 29.95 +27.6 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1931 12.77 +7.7 DrxRBkBull DPST ... ... ...q 95.94 43.51 23 73.47 +1.0 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3379 25.91 +9.3 DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 46.85 -5.5 DxEuFnBl EUFL ... ... ... 65.95 34.04 1 42.53 -10.5 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .6 ...q 55.75 39.18 0 48.05 -6.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 1 19.42 +3.3 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 155 43.23 +.1 DrxDlySCB LLSC .10p ... ...q 37.78 30.71 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 3 32.42 +.5 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 49 56.84 +12.6 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 72 34.68 -8.9 DrxEMBll rs EDC ... ... ...q 168.70 69.91 182 124.24 -1.2 Dir MLPHi ZMLP 1.60m 11.6 ...q 18.90 13.61 50 13.84 -13.5 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 38.46 +19.1 DirTotBBr SAGG ... ... ...q 32.06 30.87 0 31.72 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 242 47.72 +18.5 DxBiotBll rs LABU ... ... ...q 116.54 41.40 2964 70.12 -9.9 DxIndiBll rs INDL ... ... ...q 120.64 68.61 59 83.94 -17.8 DxNGBll rs GASL ... ... ...q 37.19 14.60 458 16.28 -35.9 DrDevMBr DPK ... ... ...q 20.18 10.08 14 12.62 +2.4 DxSPOGBl s GUSH ... ... ...q 38.13 15.04 2043 22.55 -25.7 DxREBear DRV ... ... ...q 15.62 9.81 83 13.14 +25.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.54 +3.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 5 74.61 -3.3 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 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 12 58.64 -5.9 DxSCBear rs TZA ... ... ...q 19.56 10.28 9385 12.21 -.5 DxFnBr rs FAZ ... ... ...q 20.71 9.71 2747 11.58 -.9 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 25 60.70 -34.2 Dx30TBear TMV ... ... ...q 22.46 17.07 1192 19.82 +12.4 DxFnBull s FAS ... ... ...q 82.80 41.32 2254 62.46 -8.7 DxBiotBea rs LABD ... ... ...q 119.40 27.10 37.40 DrxTcBr rs TECS ... ... ...q 67.85 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 58 40.12 -3.3 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 23 13.70 +1.8 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 55 28.99 -2.4 DxHcrBll s CURE ... ... ...q 63.45 32.79 148 41.97 -9.9 DxTcBull s TECL ... ... ...q 149.65 63.23 345 109.51 -2.4 DxRetlBll s RETL ... ... ...q 45.73 21.33 12 31.26 -13.3 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1063 142.86 +3.6 Dir30TrBul s TMF ... ... ...q 23.46 17.06 634 19.16 -13.3 Dir10TrBear TYO ... ... ...q 15.70 13.12 3 14.91 +6.0 Dx10yTBull TYD ... ... ...q 47.36 39.16 5 41.01 -6.6 DxMCBull s MIDU ... ... ...q 53.91 33.40 29 42.30 -8.9 DrxREBull s DRN ... ... ...q 24.73 14.68 656 16.77 -26.6 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1190 33.19 -2.4 DirxDMBull DZK ... ... ...q 100.54 53.47 1 75.71 -8.2 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3837 65.05 -7.4 DrxSPBull s SPXL ... ... ...q 54.49 30.30 9138 39.93 -9.9 DirxEnBull ERX ... ... ...q 44.29 21.37 2584 27.46 -21.4 Discover DFS 1.40 2.0 13 81.93 57.50 2394 70.60 -8.2 Disney DIS 1.68f 1.7 14 116.10 96.20 8471 99.42 -7.5 Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 84 12.41 -7.6 DrReddy RDY .29e .9 ... 42.97 29.83 245 32.73 -12.9 DocuSec rs DSS ... ... ...dd 3.16 .56 82 1.25 -30.6 DolbyLab DLB .64 1.0 82 74.29 48.00 550 62.97 +1.6 DollarGen DG 1.16f 1.2 21 105.82 65.97 1875 93.31 +.3 DomMidst DM 1.27f 8.3 11 34.85 14.85 518 15.40 -49.4 DomEngy D 3.34f 5.0 14 85.30 66.68 6092 67.33 -16.9 DomRes un DCUD ... ... ... 53.58 46.00 11 46.25 -10.5 DomRs76 n DRUA ... ... ... 25.94 23.04 50 24.24 -5.2 Dominos DPZ 2.20f .9 39 236.93 166.74 539 233.47 +23.6 Domtar g UFS 1.74f 4.1 15 52.58 35.72 805 42.02 -15.1 Donaldson DCI .72 1.6 24 52.20 42.59 797 44.13 -9.8 DonlleyRR rs RRD .56 6.9 9 15.04 6.51 1883 8.16 -12.3 DonnlyFn n DFIN ... ... ... 24.00 16.41 168 16.88 -13.4 DorianLPG LPG ... ... ...dd 10.35 6.20 190 7.71 -6.2 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 295 20.14 -.2 DblLOppCr DBL 2.00a 9.2 ...q 26.09 21.15 102 21.67 -2.3 DougDyn PLOW .96 2.2 32 47.40 28.55 68 42.90 +13.5 DEmmett DEI 1.00 2.8 23 41.59 34.72 1323 36.09 -12.1 Dover DOV 1.88 1.9 25 109.06 76.47 1851 96.49 -4.5 DoverDG DDE ... ... ...dd 1.79 .92 9 1.29 +26.5 DoverMot DVD .08f 3.9 9 2.45 1.80 3 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 11785 63.32 -11.1 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1233 118.19 +21.8 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 30 9.32 -.9 DryHYSt DHF .35 10.9 ...q 3.60 3.14 162 3.18 -4.8 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 62 12.31 -5.3 DryfMu DMF .54 6.7 ...q 10.00 7.93 53 8.02 -9.8 DryStrt LEO .52 6.8 ...q 9.18 7.53 159 7.62 -11.8 DrySM DSM .50 6.6 ...q 8.85 7.43 85 7.54 -11.8 Dril-Quip DRQ ... ... ...dd 56.55 35.85 633 44.60 -6.5 DriveShack DS .48 10.1 13 6.49 2.41 283 4.76 -13.9 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 0 25.47 -1.0 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.25 +.5 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 2 25.00 -1.8 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.40 -6.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.80 -5.1 Ducomun DCO ... ... 17 35.58 25.06 38 29.72 +4.5 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 82 13.93 -10.2 DufPUC DUC .60 7.0 ...q 9.38 8.40 41 8.59 -2.9 DukeEngy DUK 3.56 4.6 17 91.78 72.93 2969 77.26 -8.1 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 21 25.41 +.2 DukeRlty DRE .80 3.1 20 30.14 24.30 2093 25.89 -4.9 DunBrad DNB 2.09f 1.8 17 130.95 101.17 410 116.30 -1.8 Dycom DY ... ... 21 123.99 73.95 256 106.71 -4.2 Dynagas DLNG 1.69 15.7 ... 17.93 9.80 299 10.78 -.7 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 2 26.51 +1.9 Dynegy DYN ... ... 9 13.92 5.84 2902 13.49 +13.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 468 6.50 -7.3 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.43 -.3 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 3 24.00 -3.1E -ETracBDC BDCS 1.84e 9.3 ...q 23.76 18.72 18 19.73 -5.0 ETrMLPSht MLPS ... ... ...q 15.50 10.92 1 14.00 +13.2 ETrAlerNG MLPG 1.86e 9.0 ...q 27.03 19.96 1 20.63 -14.3 E-TrAlerInf MLPI 1.88e 8.9 ...q 29.16 20.31 783 21.06 -12.9 ETBbgCmd DJCI ... ... ...q 16.67 14.33 5 15.95 -.5 ETrAlerian AMU 1.45e 9.6 ...q 20.85 14.59 371 15.06 -13.0 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.05 +.3 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 17.11 +.3 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.8 ...q 21.60 13.13 162 14.78 -10.2 E-TrcCmci UCI ... ... ...q 16.00 11.97 4 15.30 -.6 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.69 -.4 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 1 17.66 -10.8tECA MTrI ECT .33e 19.8 4 2.55 1.65 151 1.65 -23.3 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 17.76 210 19.57 -12.3 EMCOR EME .32 .4 23 85.08 60.30 339 77.68 -5.0 EMX Roy g EMX ... ... ... 1.04 .67 4 .90 +8.3 ENI E 1.29e 3.6 ...dd 37.48 29.44 145 35.76 +7.7 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3476 105.07 -2.6 EP Energy EPE ... ... ...dd 5.27 1.27 354 1.41 -40.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 275 112.74 +4.9 EPR Prop EPR 3.84 7.0 14 76.90 51.87 576 55.17 -15.7 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 9 24.16 -10.3 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.65 1 34.39 -6.7tEPR Pr pfG EPRpG 1.44 6.4 ... 25.23 22.36 11 22.40 -10.5 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2044 47.14 -17.2 EQT GP n EQGP .81e 3.5 12 31.77 21.05 102 23.13 -14.0 EQT Mid EQM 4.10f 7.0 11 79.53 55.40 322 58.17 -20.4 ETF SITRis RISE ... ... ...q 24.71 22.59 2 24.37 +2.6 ETF JrSil SILJ ... ... ...q 14.02 9.79 29 10.56 -7.0 ETF Cyber HACK ... ... ...q 36.39 28.38 413 34.47 +8.9 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 71 35.73 +2.4tETF M AlH MJ ... ... ... 39.72 27.71 379 27.27 -6.7 ETF M Vid GAMR ... ... ... 51.93 33.56 5 48.03 +.2 ETF Drone IFLY ... ... ... 38.00 33.60 3 34.29 -8.2 ETF AIPw n AIEQ ... ... ... 28.00 24.03 43 25.75 -.5 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.44 -5.1 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 17 31.98 +1.1 ETF Clim ETHO ... ... ...q 37.25 28.83 0 33.65 -1.0 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 6 42.39 -1.0 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.39 -1.8 ETF EmM n EEMD ... ... ... 28.41 24.66 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 2 25.66 -1.9 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.31 -3.1 ETF GOP n MAGA ... ... ... 29.82 24.92 0 26.73 -4.2tNtDUSEq ef MXDU ... ... ... 28.40 25.99 1 25.93 -8.7 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 14 26.03 -5.2 RsBsUSE ef RBUS ... ... ... 27.19 24.83 21 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 9 15.39 -3.2 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.25 -4.0 ETFDeepV DVP .66e 2.0 ...q 36.90 26.70 59 33.37 +1.7 GlGoGld n GOAU ... ... ... 14.13 11.39 9 12.50 -3.9 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.48 -1.0 ETF Seren ICAN ... ... ... 28.54 25.35 3 26.49 -2.4 PremisCap TCTL ... ... ... 31.57 26.72 2 29.04 -3.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 2 31.02 +2.3 EtfAlphacln ALFI ... ... ...q 26.95 21.14 6 24.56 -1.6 EtfUSGblJ JETS ... ... ...q 34.75 27.65 21 31.87 -2.1 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 6 30.92 -7.4 EtfInfcMLP AMZA 2.08 30.3 ...q 10.75 6.55 1063 6.86 -20.3 ETF BioPr n BBP ... ... ... 45.18 37.33 1 39.91 -1.6 ETF ClinT n BBC ... ... ... 36.25 25.88 20 30.67 +7.9 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.20 -3.4 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 28 24.75 -1.9 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.03 -.6 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 3 24.65 -3.3 ETF PrMtl GLTR ... ... ...q 68.06 59.21 15 64.39 -1.0 ETFS Com BCI ... ... ... 25.79 18.58 37 24.21 -1.1 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.10 +1.4 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 76 128.73 +2.1 ETF Pall PALL ... ... ...q 107.47 71.96 49 88.73 -12.6 ETF Plat PPLT ... ... ...q 97.94 83.35 63 88.21 -.3 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.57 -4.7 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 18 15.04 -9.3 EagleMat EXP .40 .4 24 122.49 86.51 513 100.34 -11.4 EaglePtCr ECC .80 4.3 ... 22.11 17.28 75 18.58 -1.2 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 0 25.58 -1.0 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 2 25.20 +.2 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 7 26.37 +.3 EagleP27 n ECCY ... ... ... 26.50 24.80 0 25.07 -1.3 Earthstone ESTE ... ... ...dd 14.95 7.85 133 9.52 -10.4 EastGvP n DEA 1.04 5.1 31 22.32 19.03 272 20.45 -4.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.07 221 81.86 -7.4 EastChem EMN 2.24 2.2 14 112.45 76.11 1253 102.96 +11.1 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 ... ... 8 13.28 2.95 286 4.90 +58.1 Eaton ETN 2.64f 3.4 18 89.85 69.82 4515 77.86 -1.5 EatVn 22 n EFL ... ... ... 10.09 9.08 29 9.36 +1.3 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 13 9.90 -1.0 EV CAMu EVM .68 6.7 ...q 12.89 10.19 48 10.28 -10.6 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 15 10.68 -7.1 EVCAMu CEV .71 6.2 ...q 13.01 11.25 35 11.43 -6.0 EatnVan EV 1.24f 2.3 21 60.95 42.20 1005 54.98 -2.5 EV EnEq EOI 1.04 7.5 ...q 15.15 12.94 135 13.83 -4.7 EV EEq2 EOS 1.05 6.7 ...q 16.85 13.62 119 15.60 +2.5 EV FltRt EFT .91 6.1 ...q 15.33 14.03 125 14.88 +3.8 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 38 16.63 +2.0 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 210 13.10 -4.0 EV MAMu MAB .65 5.1 ...q 16.00 12.49 0 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.21 12.36 12.50 -4.6 EV MIMu MIW .71 5.5 ...q 14.39 12.69 1 12.84 -4.6 EVMIMu EMI .71 5.8 ...q 14.52 12.10 0 12.13 -5.5 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 105 11.80 -5.7 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 36 11.69 -5.0 EVMunTT ETX .85 4.5 ...q 21.20 18.82 26 18.96 -8.5 EV MuIT EVN .85 7.3 ...q 13.13 11.39 61 11.56 -6.8tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.58 29 20.54 -8.8 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 13 11.66 -6.2 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.12 -5.3 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 3 10.68 -7.7 EV NYMu ENX .72 6.4 ...q 13.34 11.12 22 11.28 -8.5 EVNYMu EVY .74 6.1 ...q 13.56 12.01 2 12.16 -4.3 EV OHMu EIO .70 6.0 ...q 14.70 11.59 4 11.77 -7.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 3 12.44 -4.5 EV PAMu EIP .77 6.5 ...q 13.51 11.62 2 11.82 -5.0 EVPAMu EVP .73 6.3 ...q 12.66 11.48 1 11.50 -5.7 EVRiskMgd ETJ 1.12 12.4 ...q 9.92 8.74 166 8.98 -6.7 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 91 14.77 +2.3 EV SrInc EVF .42 6.1 ...q 6.90 6.31 185 6.83 +4.8 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 27 13.57 -5.4 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 47 9.59 -6.4 EV TxAd EVT 1.74 8.0 ...q 24.43 21.01 118 21.77 -6.4 EV TxAG ETG 1.23 7.5 ...q 18.45 15.63 239 16.45 -5.1 EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 48 25.00 -1.6 EV TxDiver ETY 1.01 8.8 ...q 12.57 10.17 296 11.55 -5.3 EVTxMGlo EXG .98 10.9 ...q 9.84 8.02 637 8.97 -4.4 EVTxBWIn ETB 1.30 8.4 ...q 17.27 15.28 70 15.50 -7.4 EVTxGBW ETW 1.17 10.2 ...q 12.74 10.95 272 11.47 -3.8 EVTxBWOp ETV 1.33 9.0 ...q 15.69 14.19 312 14.75 -4.0 EclipseRs ECR ... ... 19 3.10 1.25 786 1.34 -44.2 Ecolab ECL 1.64 1.2 29 140.50 124.46 1611 136.90 +2.0 Ecopetrol EC .16e .8 ... 20.55 8.60 1052 19.75 +35.0 Edenor EDN ... ... ... 63.29 28.88 25 57.51 +15.7 Edgewell EPC ... ... 12 78.04 46.04 785 48.19 -18.9 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1403 63.11 -.2 EducRltTr EDR 1.56 4.8 25 40.95 30.07 395 32.83 -6.0 EdwLfSci s EW ... ... 42 143.22 92.90 1534 136.67 +21.3seHiCarSvc EHIC ... ... ... 12.81 8.89 94 12.43 +7.4 8x8 Inc EGHT ... ... ...dd 20.25 10.30 451 18.60 +31.9 ElPasoEl EE 1.34 2.7 21 61.15 48.05 261 50.20 -9.3 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.39 -2.8 EldorGld g EGO .02e ... 9 3.78 .80 15456 .91 -36.6 Electrmed ELMD ... ... 21 7.96 4.12 3 5.43 -10.5 ElevCr n ELVT ... ... ... 9.48 5.90 144 7.18 -4.6 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3605 77.54 -8.2 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.27 -2.0 Elkh LoVl n LVHB ... ... ... 34.44 29.54 10 31.04 -4.1 ElkFdCm ef RCOM ... ... ... 30.34 22.87 2 28.11 +.1 EllieMae ELLI ... ... 64 114.95 79.71 503 92.65 +3.6 EllingtnF EFC 1.76 11.9 11 17.00 14.12 29 14.82 +2.1 EllingtRM EARN 1.48 13.3 8 15.74 10.23 231 11.10 -7.8 Ellomay ELLO ... ... ... 11.09 7.52 8.87 -1.4 EllswthFd ECF .80e 8.8 ...q 9.88 8.58 79 9.12 -3.1 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 13 24.17 -3.8 eMagin EMAN ... ... ...dd 3.00 1.23 65 1.45 -12.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 0 25.50 -3.8 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 12 29.25 -.1 Embraer ERJ .13e .5 ... 28.55 17.58 601 25.88 +8.1 EmerExp n EEX .28 1.4 ... 24.56 18.19 154 19.57 -3.8 EmergeES EMES 2.68m ... ...dd 15.05 5.65 251 6.29 -12.5 EmergBio EBS ... ... 29 54.87 28.04 418 51.80 +11.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 5066 67.85 -2.6 EmerR hs MSN ... ... ...dd 1.89 1.07 16 1.42 -2.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 79 16.65 -19.5 EmpOP60 OGCP .34 2.0 ... 21.50 15.28 0 16.60 -18.5 EmpOP250 FISK .34 2.0 ... 21.44 16.31 1 16.60 -18.6 EmpStRTr ESRT .34 2.0 43 21.72 16.26 917 16.75 -18.4 EmployH EIG .80f 2.0 14 50.45 36.50 210 40.90 -7.9 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 121 24.42 -9.3 EnLinkLP ENLK 1.56 11.5 ... 18.97 12.75 607 13.55 -11.8 EnableMid ENBL 1.27 9.3 15 17.05 12.89 125 13.72 -3.5 EnbrdgEM EEQ 1.40t ... ...dd 18.81 8.51 932 9.07 -32.3 EnbrdgEPt EEP 1.40 14.6 11 19.47 9.05 1896 9.59 -30.6 Enbridge ENB 2.68 ... ... 42.92 29.54 3386 30.31 -22.5 EnCana g ECA .06 .6 18 14.31 8.01 6032 10.76 -19.3 EncompHlth EHC 1.00 1.7 21 59.29 42.21 857 57.51 +16.4 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 40 3.53 1.94 859 2.39 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 13 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 63.29 46.16 663 61.81 +7.4 Energizer n ENR 1.16 2.0 20 64.00 40.64 878 57.92 +20.7 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 938 1.85 +3.4 EgyTrEq s ETE 1.22f 8.5 17 19.50 12.80 3570 14.31 -17.1 EngyTrfPt ETP 2.26 13.7 16 24.51 15.06 5135 16.52 -7.8 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 15 12.26 6.52 588 11.17 +14.1 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1091 11.81 +5.7 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 422 6.35 +11.8 EnerSys ENS .70 1.0 24 84.74 61.33 211 67.68 -2.8 Engility EGL ... ... ...cc 35.63 21.19 151 23.82 -16.0 EnLinkLLC ENLC 1.04f 7.0 13 20.00 14.05 508 14.80 -15.9 Ennis Inc EBF .80 4.0 15 21.50 15.20 66 19.80 -4.6 EnovaIntl ENVA ... ... 17 23.65 11.15 209 22.05 +45.1 EnPro NPO .88 1.2 43 94.79 63.62 128 76.20 -18.5 ENSCO ESV .04 .9 ...dd 9.50 4.10 9439 4.47 -24.4 Enservco ENSV ... ... ... 1.20 .21 99 .88 +36.6 EnSync ESNC ... ... ... .80 .31 372 .36 -9.3 Entercom ETM .36 3.9 12 13.95 9.25 2077 9.35 -13.4 EntArk66 n EAI 1.22 5.1 ... 25.29 22.82 17 24.14 -3.9 EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.92 -4.1 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 2 24.24 -3.9 Entergy ETR 3.56f 4.5 35 87.85 71.95 1174 79.19 -2.7 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 7 24.10 -2.9 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 9 24.75 -1.4 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 1 23.60 -4.9 EntMS FtM EMP ... ... ... 25.49 22.66 8 24.25 -3.6 EntgyNO n ENO ... ... ... 26.99 24.25 9 25.09 -2.1 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 4 24.54 -1.7 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.30 -4.6 EntProdPt EPD 1.70f 6.9 19 29.51 23.10 4419 24.57 -7.3 Entravisn EVC .20 4.3 46 7.90 4.35 624 4.60 -35.7 EntrResc EGI ... ... ... .69 .21 108 .36 -40.3 Envestnet ENV ... ... 45 60.28 33.30 450 54.85 +10.0 EnviroStr EVI .20e ... 81 43.10 18.90 22 39.50 -1.3 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1356 38.25 +10.7 Enviva n EVA 2.46f 9.0 ...cc 31.95 25.01 34 27.35 -1.1 EnzoBio ENZ ... ... ...dd 12.04 5.35 155 5.59 -31.4 Equifax EFX 1.56 1.3 20 147.02 89.59 1158 118.38 +.4 EquityCmw EQC ... ... 31 32.51 27.96 839 30.54 +.1 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 9 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 78.85 410 87.53 -1.7 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 4343 62.35 -2.2 EquusTR EQS ... ... 30q 3.00 2.16 5 2.41 +.5 EraGroup ERA ... ... 9 13.83 8.00 57 9.59 -10.8 ErinEn rs ERN ... ... ...dd 4.00 1.15 34 3.70 +34.5 Eros Intl EROS ... ... ...dd 16.90 6.65 486 10.65 +10.4 EscoTech ESE .32 .6 19 66.80 50.30 56 57.45 -4.6 Espey ESP 1.00 3.8 53 27.10 21.07 1 26.00 +8.5 Essent ESNT ... ... 11 50.08 34.08 368 42.60 -1.9 EssexPT ESS 7.00 2.9 28 270.04 214.03 299 240.10 -.5 EsteeLdr EL 1.52f 1.0 50 150.46 84.05 1816 149.38 +17.4 Esterline ESL ... ... 17 102.70 67.15 253 72.45 -3.0 EtfSilver SIVR ... ... ...q 18.15 14.92 124 16.00 -3.2 EthanAl ETH .76 3.4 15 33.13 22.03 222 22.60 -21.0 Etrac2xMtg MORL 3.31e 21.7 ...q 19.50 12.50 87 15.28 -13.4 Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 4 66.07 -9.8 Etr2xHomb HOML ... ... ...q 70.00 30.21 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 9.8 ... 34.02 25.05 1 26.11 -18.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 5 51.53 -5.0 Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 44 15.92 -12.1 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 2 18.13 -10.3 EtrWFxEn LMLP 1.90e 13.3 ... 19.00 13.17 10 14.33 -9.0 EtracReit LRET 2.00e 9.6 ...q 27.84 19.32 6 20.74 -21.1 UBS VlHdg XIVH ... ... ... 82.84 11.86 11 13.42 -82.6 VelShSP46 BSWN ... ... ... 24.95 9.02 13.85 -22.4 UBS VlVIX LSVX ... ... ... 33.40 12.32 17.15 -44.0 Etr EnhGl FIHD ... ... ... 191.45 136.61 11 157.41 -8.5 FI EnhEu n FIEE ... ... ... 202.02 156.75 3 163.14 -8.0 Etr SP MLP MLPZ .06p ... ... 59.00 31.45 0 31.55 -26.4 Etr MLP In MLPQ .08p ... ... 56.14 25.63 154 27.77 -26.3 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 1 21.00 -9.6 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 19.6 ...q 28.41 13.65 0 14.73 -9.6 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 32 15.07 -14.9 EtrSCHiDv SMHD 3.06e 19.0 ...q 24.18 14.27 26 16.15 -17.8 Euronav n EURN 2.41e ... ...dd 9.65 6.90 382 8.25 -10.8 EuroEqFd EEA .17e 1.8 ...q 10.88 8.28 5 9.52 -3.5 EvansBc EVBN .92f 2.1 21 47.08 35.10 18 44.75 +6.8 Evercore EVR 1.60f 1.8 20 103.05 66.80 588 88.90 -1.2 EverestRe RE 5.00 1.9 28 277.17 208.81 267 257.04 +16.2 EveriHldgs EVRI ... ... ...dd 8.99 5.03 852 6.23 -17.4 EversrceE ES 2.02f 3.4 19 66.15 55.93 2708 59.30 -6.1 Evertec EVTC .40 2.4 14 19.53 12.60 422 16.55 +21.2 EvolentH n EVH ... ... ...dd 27.50 10.30 422 14.20 +15.4 EvolPetrol EPM .40f 5.0 17 8.70 6.35 36 8.00 +16.8 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 632 21.12 -10.9 ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 32 18.34 -5.9 RxVlmxWk VMAX ... ... ... 31.03 2.69 1 24.47 +99.9 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 26.50 -1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 10 25.84 -4.8 ETF IndExp TETF ... ... ... 21.64 15.10 4 20.31 +6.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 120 2.58 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.21 -1.4 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 130 38.55 +1.3 Exelon EXC 1.38f 3.6 11 42.67 33.30 6055 38.75 -1.7 Express EXPR ... ... 22 11.34 5.28 1931 6.90 -32.0 ExtendStay STAY .84f 4.3 48 21.28 16.27 1626 19.66 +3.5 Exterran n EXTN ... ... ...cc 33.69 23.29 153 27.17 -13.6 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 771 86.46 -1.1 ExxonMbl XOM 3.08 4.1 16 89.30 72.16 15987 75.02 -10.3F -FB Finl n FBK ... ... 18 45.43 32.76 82 40.60 -3.3 FBL Fn FFG 1.84f 2.7 16 79.70 59.75 24 68.70 -1.4 FCB Fin FCB ... ... 19 57.90 39.90 308 51.45 +1.3 FGL Hldg n FG ... ... ... 12.25 8.65 2512 10.01 -.6 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 44

FMC Corp FMC .66 .9 14 98.70 69.93 2012 76.24 -19.5 FNBCp PA FNB .48 3.6 17 15.00 12.02 2535 13.34 -3.5 FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.64 -2.1 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.39 +.6 FTFQMom MOM ... ... ...q 26.00 21.20 2 25.27 +5.2 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 4 28.95 -3.5 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 12 24.38 -4.3 FQFO USDv OUSA .20e ... ... 33.39 28.60 127 30.21 -5.3 FS Invest FSIC .89 12.1 7 9.90 6.95 1893 7.35 FTE Net n FTNW ... ... ... 26.25 15.02 70 18.00 +9.1 FTI Cnslt FCN ... ... 21 50.81 31.65 159 49.02 +14.1 Fabrinet FN ... ... 11 47.02 24.02 269 31.07 +8.3 FactsetR FDS 2.24 1.1 25 217.36 155.09 373 198.04 +2.7 FairIsaac FICO .08 ... 46 179.58 125.88 215 167.26 +9.2 FairmSant FMSA ... ... ...dd 7.66 2.47 1067 4.34 -17.0 FangHldg SFUN .20e 3.8 ...dd 5.58 3.01 1646 5.22 -6.5 Farmland FPI .51 6.3 74 11.15 7.15 237 8.15 -6.1tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.93 11 25.04 -2.8 FedExCp FDX 2.00 .8 14 274.66 182.89 1540 241.04 -3.4 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 41 85.69 +9.5 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 1 80.55 +10.7 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 1 24.87 -1.0tFAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.93 4 25.92 -1.6 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.50 26.53 -4.6 FedRlty FRT 4.00 3.4 20 138.12 106.41 370 117.02 -11.9 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 20 22.70 -9.8 FedSignl FSS .28 1.3 27 23.64 13.07 319 22.24 +10.7 FedInvst FII 1.00 3.0 12 36.76 25.24 928 32.96 -8.6 FedPMu FMN .88 6.6 ...q 15.07 13.30 25 13.45 -4.2 Ferrari n RACE ... ... ... 131.20 69.59 531 120.61 +15.0 Ferrellgs FGP .40 12.3 ...dd 6.12 2.87 112 3.24 -24.3 Ferro FOE ... ... 18 25.50 14.85 436 22.97 -2.6 FiatChrys FCAU ... ... ... 24.95 9.60 9501 21.79 +22.1 FibriaCelu FBR .09e .5 ... 22.05 8.70 980 19.35 +31.6 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 7 49.03 -3.8 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 30 49.51 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 22 49.08 -2.3 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 89 39.10 -.1 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 36 31.37 -8.6 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 132 18.68 -6.8 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 284 40.06 -1.7 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 89 39.36 -1.6 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 89 37.55 -3.0 Fid Val n FVAL ... ... ... 35.18 28.08 23 31.67 -3.6 Fid Qual n FQAL ... ... ... 34.02 27.50 22 31.24 -1.7 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 371 51.06 +2.2 Fid Moment FDMO ... ... ... 33.84 26.70 33 31.18 -.3 Fid LowVol FDLO ... ... ... 32.45 26.77 11 29.81 -2.6 Fid RisR n FDRR ... ... ... 32.71 27.43 58 29.55 -3.6 Fid CoreD n FDVV ... ... ... 30.41 26.10 19 27.98 -2.5 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 53 22.78 -7.8 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 39 32.88 -4.7 FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 20 28.06 -9.2 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 125 32.66 -6.8 FidlNatFn FNF 1.20f 3.1 15 42.52 27.53 1097 39.13 -.3 FidNatInfo FIS 1.28f 1.3 18 103.65 79.52 2589 95.00 +1.0 FidClayOp FMO 1.72f 16.2 ...q 15.87 10.27 290 10.64 -19.1 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 34.84 493 76.88 +7.4 FstAccept FAC ... ... ...dd 1.50 .78 37 .83 -30.3 FstAFin n FAF 1.52 2.6 24 62.71 38.15 471 57.96 +3.4 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 ... ... 21 6.49 4.48 2359 6.22 +22.0 FstCash FCFS .80f 1.0 33 83.90 47.60 401 80.80 +19.8 FstCwlth FCF .32 2.3 22 15.67 12.05 700 14.07 -1.7 FstData n FDC ... ... 8 19.23 14.72 5046 15.63 -6.5 FstHorizon FHN .48f 2.6 17 20.86 15.84 4729 18.73 -6.3 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 1 25.12 -.3 FstInRT FR .87f 3.0 ... 32.91 27.38 1046 29.35 -6.7 FMajSilv g AG ... ... ...dd 9.59 4.93 1882 6.14 -8.9 FstRepBk FRC .68 .7 ... 105.52 84.56 919 91.09 +5.1 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 55 25.47 -.2 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 13 26.23 +.4 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.27 -2.0 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 19 24.83 -2.2 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 16 25.27 -2.2 FtTr 22 n FIV ... ... ... 10.10 9.02 106 9.37 +2.6 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 19 11.40 -1.6 FT MCGr FNY .15e .4 ...q 42.85 32.47 30 39.95 +1.9 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 1 34.54 -4.8 FT Austrla FAUS .80e 2.6 ...q 34.27 29.69 31.02 -8.8 FT SCGr FYC .04e .1 ...q 45.38 35.03 58 42.66 +.4 FT SCVal FYT .26e .7 ...q 38.64 32.07 103 35.22 -4.5 FT MegaCp FMK .44e 1.4 ...q 36.82 28.60 0 32.56 -2.8 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 176 13.78 +.4 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 20 47.06 -.8 FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 47 17.58 -6.0 FtTEqCom ERM ... ... ... 23.64 19.74 13 21.39 -4.3 FtT EqTact TERM ... ... ... 23.62 19.67 33 21.42 -4.2 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 604 19.50 -2.5 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.36 -3.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.30 +1.5 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 12 38.54 -1.9 FT PfInc n FPEI ... ... ... 21.03 19.49 32 19.59 -2.7 FT VolIn n HDMV ... ... ... 36.34 32.75 23 34.14 -.5 FT VolD n HUSV ... ... ... 23.72 21.53 88 22.27 -3.1 FTEgyInco FEN 2.32 10.6 ...q 28.20 21.34 48 21.82 -17.7 FTEnInfra FIF 1.32a 8.9 ...q 19.49 14.57 54 14.91 -16.3 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 52 14.73 -9.0 FTArcaBio FBT ... ... ...q 147.10 100.90 89 127.25 +2.2 FTDJInet FDN ... ... ...q 131.99 86.84 709 117.89 +7.3 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.98 18.65 109 20.09 -11.8 FT ConDis FXD .30e .7 ...q 45.57 35.72 648 40.47 -3.8 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 397 46.44 -4.6 FT Engy FXN .33e 2.3 ...q 16.48 12.25 264 14.19 -8.3 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 1019 30.75 -1.8 FT HlthCr FXH ... ... ...q 76.92 61.23 235 68.27 -2.2 FT IndPrd FXR .16e .4 ...q 42.74 33.31 946 39.25 -3.3 FT Matls FXZ .37e .9 ...q 46.43 36.89 219 41.75 -4.8 FT Tech FXL .13e .2 ...q 59.90 40.88 331 54.01 +5.2 FT Utils FXU .67e 2.6 ...q 28.59 23.46 664 25.30 -2.8 FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.17 112 25.44 -3.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 43.39 -4.6 FT NAEngy EMLP .93e 4.3 ...q 25.55 21.43 484 21.74 -11.5tFT HiLgSh FSD 1.20 8.0 ...q 18.12 14.96 81 14.99 -8.8 FT USIPO FPX .32e .5 ...q 74.54 56.48 54 67.30 -1.4 FTChnd FNI .19e .5 ...q 43.90 31.45 14 38.44 -2.9 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.20 -4.2 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 4 56.32 -5.4 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.85 150 46.92 -3.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.59 170 22.80 -6.4 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 235 57.78 -1.3 FT LCGr FTC .24e .4 ...q 67.59 51.63 80 62.62 +2.3 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 45 52.24 -4.4tFT MLP&E FEI 1.42 11.9 ...q 16.64 11.75 335 11.92 -23.2 FT MCCore FNX .51e .8 ...q 69.65 56.82 97 64.43 -2.0 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 237 28.06 -6.7tFTFutStrt FMF ... ... ... 51.53 45.06 15 47.09 -1.1 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 6 13.90 -2.3 FT MultCG FAD .20e .3 ...q 71.30 54.65 48 66.65 +1.5 FT MultCV FAB .45e .8 ...q 59.34 50.27 12 54.03 -5.2 FT MLPEn FPL 1.26 12.9 ...q 13.95 9.61 229 9.78 -17.6 FT REIT FRI .39e 1.8 ...q 24.11 20.20 823 21.23 -8.8 FT SCCore FYX .38e .6 ...q 64.05 52.53 20 59.56 -2.6 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 17 6.04 -1.7 FTStrHi2 FHY 1.32 10.9 ...q 13.90 12.03 6 12.11 -5.3 FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 23.02 -1.5 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 542 29.68 -3.8 FT EmOp FEO 1.40 8.8 ...q 17.42 15.33 6 15.84 -2.9 FTrSenFlt FCT .90 6.9 ...q 13.74 12.62 74 13.08 +1.9 FirstEngy FE 1.44 4.2 12 35.20 27.93 3269 34.03 +11.1 Fitbit n FIT ... ... ...dd 7.32 4.51 5118 4.64 -18.7 500.com WBAI ... ... ...dd 23.22 8.12 42 16.50 +63.2tFiveOaks OAKS .40m 13.7 9 5.61 2.77 88 2.89 -27.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 3 25.04 -.7 FvPntHld n FPH ... ... ... 16.74 12.00 308 14.32 +1.6 FlagstarB FBC ... ... 33 40.06 27.52 196 35.57 -4.9 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 63 24.07 -9.7 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 29 13.52 -9.7 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 29 10.80 -8.6 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 92 18.91 -7.6 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 22 19.67 -9.0 Flanign BDL .25f 1.0 14 30.95 20.20 1 25.00 +6.0 Fleetcor FLT ... ... 25 213.74 121.52 387 199.13 +3.5 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 6 108.49 -3.0 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 39 60.68 +1.6 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 286 32.47 -2.5 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 53 24.34 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 98 24.68 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 1 24.47 -2.3 FlexEMTilt TLEH ... ... ...q 33.14 26.44 4 31.04 +.6 FlxDMTilt TLDH ... ... ...q 30.34 26.05 0 27.53 -5.6 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 10 60.31 -3.9 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 27 45.72 -6.2 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 14 67.24 -2.8 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 3 24.96 -2.2 FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 25.32 3 27.87 -2.5 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 91 26.16 -2.4 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 72 42.60 -3.4 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 41.92 -5.2 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 101 43.39 -3.6 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 1 75.20 -.3tFlexSolu FSI ... ... 9 2.58 1.42 126 1.40 -23.1 Flor&Dec n FND ... ... 54 53.77 31.00 820 52.03 +6.9 Flotek FTK ... ... ...dd 13.06 4.14 1060 6.03 +29.4 FlowrsFds FLO .68 3.1 25 21.95 16.80 1449 21.84 +13.1 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1333 43.00 +2.1 Fluor FLR .84 1.5 42 62.09 37.04 762 57.26 +10.9 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 175 13.37 +3.6 FEMSA FMX .74e .8 ... 103.82 84.32 311 90.80 -3.3 FootLockr FL 1.38f 3.0 19 77.86 28.42 3546 45.84 -2.2 FordM F .60a 5.4 6 13.48 10.14 42509 11.15 -10.7 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1284 20.12 -16.5 Forestar FOR ... ... 13 26.39 13.90 139 20.65 -6.1 ForsightEn FELP .13 ... ...dd 6.16 3.28 39 3.56 -18.5 Fortis n FTS 1.70 5.0 ... 38.24 31.41 413 33.93 -7.5 Fortive n FTV .28 .4 ... 80.31 59.88 1604 76.30 +5.5 FortTrInf n FTAI 1.32 8.4 ...dd 20.13 14.25 161 15.77 -20.9 FortunaSlv FSM ... ... 22 5.45 4.03 946 5.17 -1.0 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1245 57.80 -15.5 ForumEn FET ... ... ...dd 21.68 10.05 915 10.80 -30.5 FoundBld n FBM ... ... ... 17.00 11.03 72 14.60 -1.3 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 335 22.68 -11.8 FourSeEd n FEDU 3.32 47.2 17 10.45 5.67 44 7.04 -21.8 FrancoN g FNV .92 1.4 65 86.06 64.90 750 67.90 -15.1 FrankCov FC ... ... ...dd 31.20 17.35 42 26.55 +28.0 FrankFn n FSB .40p ... 16 44.30 30.30 48 32.45 -4.8tFrankLibInt FLQH ... ... ... 28.16 23.58 93 24.12 -4.8 FrankLibEm FLQE ... ... ... 35.59 28.92 2 33.53 +1.5 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.09 -3.5 FrankLbGlE FLQG ... ... ... 32.51 26.98 29.47 -3.6 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.05 -.8 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.87 -3.7 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 0 28.13 -2.7 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 0 27.21 -2.8 FrankRes BEN .92f 2.7 11 47.65 32.91 4089 33.97 -21.6 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 508 8.28 -22.9 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 42 11.16 -5.7 FrkUnv FT .47 7.0 ...q 7.39 6.70 69 6.74 -6.0 FranksIntl FI .30 5.6 ... 10.37 4.93 872 5.36 -19.4 FrptMcM FCX .20 1.2 14 20.25 11.05 12782 17.38 -8.3 FresenMd FMS .51e 1.0 ... 57.94 41.56 97 50.74 -3.4 FDelMnt FDP .60 1.3 20 61.98 43.02 132 45.92 -3.7 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 16 5.80 +2.1 Frontlne rs FRO .60e ... 34 6.96 3.79 337 4.48 -2.4 FullerHB FUL .60 1.2 24 58.74 46.62 581 48.99 -9.1tFutureFuel FF .24a 2.0 14 16.39 11.69 76 11.79 -16.3G -tGAMCO s GBL .08 .3 7 32.60 24.11 27 24.28 -18.1 GATX GATX 1.76f 2.6 14 73.25 56.00 320 68.13 +9.6 GATX 66 GMTA ... ... ... 27.00 22.81 11 25.20 -4.1 GCP ApT n GCP ... ... 26 34.79 27.25 406 29.00 -9.1 GDL Fund GDL .64 6.9 ...q 10.38 9.18 39 9.25 -4.9 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.01 -.6 GGP Inc GGP .88 4.3 30 24.37 18.83 6280 20.35 -13.0 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 2 24.55 -2.7 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 122 25.99 +.2 GMS Inc n GMS ... ... 15 39.98 27.21 546 29.64 -21.3 GNC GNC .80 22.9 3 10.95 3.13 1865 3.50 -5.1 GP Strat GPX ... ... 29 31.25 20.30 28 21.80 -6.0 GSE Sy GVP ... ... 14 3.70 2.35 4 3.30 +1.5 GTT Comm GTT ... ... ...dd 62.32 24.95 366 54.30 +15.7 GabCvInc GCV .48 8.3 ...q 6.47 4.88 14 5.80 -1.7 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.92 -2.1 GabDvInc GDV 1.32 6.1 ...q 24.97 20.70 257 21.69 -7.3 GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 0 25.45 -2.6 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.09 -1.0 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.01 -1.3 GabelliET GAB .60 10.0 ...q 6.65 5.87 1126 6.03 -2.6 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.55 -2.1 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 5 23.99 -2.9 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.23 -1.2 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 4 24.04 -4.4 GabGSmM GGZ ... ... ... 13.61 11.33 21 11.89 -6.7 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 3 25.20 -1.1 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 6 18.44 -13.4 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 3 50.28 +.1 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.7 ...q 10.97 9.16 37 9.19 -10.9 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.33 -1.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.83 -1.9 GabMultT GGT .94e 10.1 ...q 10.09 8.08 113 9.27 +.8 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.83 -1.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.96 -4.5 GabUtil GUT .60 9.5 ...q 7.20 6.02 157 6.29 -11.4 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.19 -1.6 GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.25 -.8 Gasa rs GFA ... ... ... 17.16 5.53 53 6.16 -51.2 Gain Cap GCAP .24 3.5 ...dd 13.26 5.56 404 6.85 -31.5 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 1222 67.85 +7.2 GamGldNR GGN .84 17.2 ...q 5.84 4.80 399 4.88 -6.3 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 1 23.53 -5.2 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 37 6.33 -5.7 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.61 -5.6 GameStop GME 1.52 11.7 ...dd 25.31 12.20 5748 13.01 -27.5 Gannett n GCI .64 6.5 ...cc 12.38 7.36 715 9.90 -14.6 Gap GPS .97f 3.1 15 35.68 21.02 3561 31.19 -7.8 GardDnv n GDI ... ... ... 38.00 19.91 584 29.73 -12.4 Gartner IT ... ... 35 142.16 108.44 675 116.79 -5.2 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 85 23.55 -4.8 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 23 25.72 -1.5 GasLog GLOG .56 3.4 45 22.55 12.75 263 16.60 -25.4 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.06 2 26.89 +1.1 GastarExp GST ... ... ...dd 1.66 .38 588 .64 -39.0 Gastar pfA GSTpA 2.16 12.8 ... 21.32 6.40 6 16.90 -5.7 Gastar pfB GSTpB 2.69 14.2 ... 23.86 8.46 1 19.00 +.6 GatesInd n GTES ... ... 37 18.72 16.60 335 17.09 -5.5 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 2 9.91 -5.9 GeeGroup JOB ... ... ...dd 7.00 2.45 1 2.65 -4.7 GencoSh rs GNK ... ... ...dd 16.29 8.47 86 14.36 +7.8 Generac GNRC ... ... 18 53.78 33.77 270 45.27 -8.6 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 23 33.17 -3.6 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 0 25.80 -3.0 GnCable BGC .72 2.5 37 30.18 14.95 2023 29.35 -.8 GenDynam GD 3.36 1.5 23 230.00 185.64 1387 220.32 +8.3 GenElec GE .48 3.7 ...dd 30.54 12.73 59725 13.13 -24.9 GECap5-53 GEK 1.18 4.7 ... 25.86 22.61 51 24.93 -.1 GECap 1-53 GEH 1.22 4.9 ... 25.97 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.69 22.48 25.10 +.8 GenMills GIS 1.96 4.4 12 60.69 43.84 6313 44.30 -25.3 GenMoly GMO ... ... ...dd .53 .28 119 .38 +16.4 GenMotors GM 1.52 4.1 ...dd 46.76 31.92 15758 36.94 -9.9 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 368 5.71 -13.7 Gensco GCO ... ... 11 55.90 20.90 213 39.90 +22.8 GenesWyo GWR ... ... 23 84.40 61.44 762 69.24 -12.1 GenesisEn GEL 2.88f 14.4 28 33.52 18.42 689 20.01 -10.5 GenesisHlt GEN .24 17.6 ...dd 2.68 .60 636 1.36 +78.2 GenieEn n GNE .30 6.4 ... 8.31 4.09 34 4.67 +7.1 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 9 7.32 -.2 Genpact G .30f ... 20 34.79 23.51 597 31.82 +.3 GenuPrt GPC 2.88f 3.3 21 107.75 79.86 810 88.13 -7.2 Genworth GNW ... ... 2 4.23 2.67 2829 2.81 -9.6 GeoGrp s GEO 1.88 9.3 12 34.32 19.05 786 20.26 -14.2 GeoPark GPRK ... ... ... 12.75 6.48 151 12.29 +24.0 GaPw 77 n GPJA ... ... ... 26.14 23.01 43 24.22 -5.4 Gerdau GGB .02e .4 ... 5.32 2.60 3508 4.68 +25.8 GerNew GF 1.23e .4 ...q 21.49 14.70 31 19.12 -1.6 GettyRlty GTY 1.28 5.0 14 29.89 22.68 177 25.48 -6.2 GigCapit n GIG ... ... ... 10.22 9.60 29 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 26.42 262 29.04 -10.1 Glatfelter GLT .52 2.5 16 23.85 16.53 139 20.71 -2.8 Glaukos n GKOS ... ... ... 50.50 23.08 318 31.51 +22.8 GlaxoSKln GSK 2.89e 7.4 ... 44.54 34.52 2910 39.28 +10.7 GblBrCopp BRSS .24 .7 13 36.50 27.50 227 33.45 +1.1 GlbMed n GMRE .20p ... ...dd 10.25 6.34 101 6.77 -17.4 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 15 24.90 -1.7 GlobNetL n GNL .94 5.4 28 24.35 15.55 735 17.42 -15.4 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 16 25.09 -2.3 GlobPtrs GLP 1.85 11.9 ...dd 20.87 15.17 33 15.55 -6.9 GlobPay s GPN .04 ... 37 118.94 76.47 1339 109.65 +9.4 GlbShipLs GSL .40 35.1 ...dd 1.94 .97 148 1.14 -1.7 GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 5 24.11 +.8 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 4 22.18 -2.3 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 3 16.95 +4.1 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 25.94 -2.6 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 12 12.25 +3.0 GblXColum GXG .41e 3.9 ...q 11.37 9.24 39 10.62 +6.0 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.60 1 24.15 +.7tGbXMLP&E MLPX .60 5.2 ...q 15.02 11.48 313 11.64 -14.3 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.51 -1.7 GblXArg ARGT .09e .3 ...q 38.46 27.40 84 35.43 +.3 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 47 24.09 -5.9 GXSupInPf SPFF .99 8.4 ...q 13.07 11.70 87 11.84 -2.6 GblXGuru GURU .28e 1.0 ...q 31.88 25.49 5 29.47 -.8 GbXGreece GREK .13e 1.4 ...q 11.56 7.89 453 9.60 -6.6 GblXChCon CHIQ .12e .7 ...q 19.96 13.10 126 18.45 -1.2 GblX MLP MLPA .90e 10.7 ...q 11.72 8.14 733 8.45 -14.3 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 2 10.09 -4.2 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 0 11.87 +4.5 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 296 20.63 -5.3 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 29 18.41 +2.3 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 1 17.74 +4.4 GblXPakist PAK ... ... ...q 19.23 12.15 29 13.28 +7.3 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 5 14.73 -3.6 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 95 13.75 +4.7 GblXScUS n SCIU ... ... ...q 32.53 27.46 23 30.50 -1.4 GblXScEu n SCID ... ... ...q 29.75 24.11 1 27.66 -.2 GblXScAs n SCIX ... ... ...q 27.08 23.55 4 25.85 -.2 GblXScJp n SCIJ ... ... ... 33.72 27.49 2 31.12 -1.8 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 17 24.44 -1.8 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 2 23.16 +6.7 GbX US Inf PAVE ... ... ... 17.80 13.80 17 15.85 -5.5 GblFound n BOSS ... ... ... 20.72 15.05 0 17.87 +3.2 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 31 25.83 -5.6 GlbXSilv rs SIL ... ... ...q 38.55 28.21 169 30.38 -6.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 479 32.42 -16.4 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 21.51 -7.7 GbXUran rs URA ... ... ...q 16.36 11.81 462 12.64 -16.0 GlblScape GSB .06 1.7 20 5.51 3.27 14 3.61 +1.7 Globalstar GSAT ... ... ...dd 2.59 .60 4404 .60 -54.2 GlobantSA GLOB ... ... 57 54.84 33.56 233 48.83 +5.1 GlobusMed GMED ... ... 43 52.18 27.79 697 49.10 +19.5 Glowpoint GLOW ... ... ...dd .65 .19 209 .22 -40.0 GoDaddy n GDDY ... ... 85 64.49 36.02 1488 59.25 +17.8 GolLinhs s GOL ... ... ... 13.60 4.13 156 12.73 +45.3 GoldFLtd GFI .02e .5 ... 4.70 3.06 3708 3.85 -10.5 GoldResrc GORO .02 .4 56 5.05 3.08 235 4.45 +1.1 GoldStdV g GSV ... ... ... 2.14 1.25 164 1.63 -6.9 Goldcrp g GG .24 1.7 19 15.63 11.64 4336 13.96 +9.3 GoldenMin AUMN ... ... ... .68 .36 125 .41 -5.1 GoldStr g GSS ... ... 5 .92 .57 1213 .58 -34.7 GldFld GV ... ... 10 6.38 3.60 104 3.90 -20.4 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 71 26.59 +.3 GS BDC n GSBD 1.80 9.5 10 25.14 18.78 125 18.95 -14.6 GS ActbtInt GSIE ... ... ...q 32.48 25.91 198 29.60 -1.3 GS ActEM GEM ... ... ...q 39.44 29.50 189 36.47 +1.8 GS ActEur GSEU .60e ... ... 33.94 27.44 4 31.24 -1.5 GS ActJpn GSIY ... ... ... 36.02 28.68 1 33.96 +1.0 GS US LgC GSEW ... ... ... 46.27 40.58 7 42.38 -2.5 GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.20 -2.7 GS CpBd n GIGB ... ... ... 50.44 48.16 5 48.56 -3.3 GS ActLgC GSLC ... ... ...q 57.42 46.16 279 52.82 -1.0 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 68 99.98 GS Indus n GVIP ... ... ... 57.97 44.92 26 52.71 -.5 GS SCap n GSSC ... ... ... 45.33 39.39 5 42.77 -1.2 GSCI37 GSC ... ... ...q 25.60 17.55 18 24.73 +3.1 GoldmanS GS 2.60 1.0 29 275.31 209.62 2488 250.58 -1.6 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 54 28.44 -.4 GoldS pfN GSpN ... ... ... 28.34 25.95 213 26.57 -4.6 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 13 25.75 -.5 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 10 23.50 +3.3 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 38 22.78 +1.0 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 109 22.76 +.8 GS MLPEn GER .64 11.1 ...q 8.29 5.25 214 5.76 -6.3tGS MLPInc GMZ 1.38 17.6 ... 10.93 7.59 159 7.84 -12.3 GoodrPet n GDP ... ... ... 15.50 8.20 19 10.94 +.3 GormanR GRC .50 1.7 26 33.50 23.55 60 29.11 -6.7 vjGrace GRA .96f 1.6 18 77.37 59.97 813 60.83 -13.3 Graco s GGG .53 1.2 14 49.69 30.80 1311 45.23 GrahamCp GHM .36 1.7 14 24.03 17.97 89 20.98 +.2 GrahamH s GHC 5.32f .9 23 615.85 536.90 36 601.15 +7.7 Graingr GWW 5.12 1.8 28 298.15 155.00 701 283.87 +20.2 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 3 25.50 -5.3 GrmPrTr rs GPT 1.50 6.9 ... 31.26 21.12 1092 21.75 -18.4 GranTrra g GTE ... ... ...dd 3.00 1.93 873 2.73 +1.1 GranaMon GRAM .25e 8.3 ... 5.15 2.25 60 3.00 +5.3 GraniteC GVA .52 .9 32 68.58 45.14 281 54.82 -13.6 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 278 16.81 -5.2 GraniteRE GRP/U 2.30 ... ... 42.10 35.17 1 39.91 +2.1 Gran Gld n BAR ... ... ... 142.87 123.68 1 133.26 +2.3 GranCom n COMB ... ... ... 27.07 24.80 4 25.92 -1.0 GranSP n COMG ... ... ... 32.29 24.96 0 28.35 +2.4 GraphPkg GPK .30 2.0 16 16.74 12.65 2922 15.37 -.5 GrayTelev GTN ... ... 7 17.80 11.70 1269 12.05 -28.1 GrayTvA GTN/A ... ... 16 15.30 10.40 0 10.55 -26.5 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 31 13.51 -2.2 GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.05 -1.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.64 1.06 619 1.16 -10.1 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1556 31.53 -2.2 GrtWstBcp GWB .80 2.0 16 45.62 33.27 352 39.75 -.1 GreenDot GDOT ... ... 44 69.37 32.22 298 62.59 +3.9 GreenTrH n GHG ... ... ... 139 12.95 GreenbCos GBX .92f 1.9 12 54.45 41.45 745 48.35 -9.3 Greenhill GHL .20 1.1 ...dd 29.05 13.80 393 18.85 -3.3 Greif A GEF 1.68 3.1 18 65.60 47.97 248 53.58 -11.6 Greif B GEF/B 2.51e 4.3 19 71.95 52.50 7 58.45 -15.7 Griffon GFF .28f 1.6 19 25.15 17.45 123 18.05 -11.3 Group1 GPI 1.00f 1.6 8 84.47 51.62 211 61.50 -13.3 GrubHub GRUB ... ... ...cc 112.41 33.76 1058 97.64 +36.0 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 80 100.55 -2.2 GpoASur ASR 3.31e ... ... 229.45 165.93 45 168.81 -7.5 GpoAvalAc AVAL .40 4.7 ... 9.51 7.76 228 8.56 +.7 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.00 8.97 1 9.34 -.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 482 31.21 +6.4 GpTelevisa TV ... ... ... 27.37 14.20 3090 16.50 -11.6 GuangRy GSH .62e 2.1 ... 37.43 24.43 2 28.90 -13.5 Guess GES .90 4.1 ...cc 22.15 9.56 2569 21.98 +30.2 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 40 21.57 -5.1 Gug 27Cp n BSCR ... ... ... 20.12 19.11 6 19.24 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 3 24.00 -3.5 GugCrdAllo GGM 2.18 10.2 ...q 24.03 21.08 50 21.38 -2.5 GuggChina YAO .54e 1.5 ...q 39.91 27.10 11 35.80 +2.5 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 906 98.47 -2.5 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 34 184.49 -2.9 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 128 63.96 -3.5 GugSPGth RPG .59e .5 ...q 117.34 88.10 103 108.09 +3.1 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 2 31.41 -4.4 GuEqWREst EWRE .27e ... ...q 28.67 23.75 3 25.65 -7.6 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 4 65.06 -6.8 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.45 0 35.51 +2.2 GugMC400E EWMC ... ... ... 67.95 56.98 3 62.29 -3.1 GugSC600E EWSC ... ... ... 58.12 47.01 3 53.15 -2.4 GugMCGth RFG .75e .5 ...q 167.46 132.54 12 155.03 +.6 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 35 69.42 -5.1 GugTotRet GTO ... ... ... 53.54 50.85 11 52.21 -1.1 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 14 82.33 -4.0 Gug US Lg OVLC ... ... ... 31.49 27.61 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 7 113.52 -.9 GugTech RYT 1.09e .7 ...q 163.73 118.33 114 149.04 +4.3 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 95 104.85 -7.0 GugIndls RGI .84e .7 ...q 127.94 102.08 38 117.46 -2.7 GugHlthC RYH .75e .4 ...q 199.28 157.13 21 176.73 -1.6 GugFncl RYF .93e 2.1 ...q 47.40 36.56 123 43.37 -1.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 22 53.95 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 31 124.61 -6.8 GugCnsDis RCD 1.12e 1.2 ...q 108.68 89.16 48 96.83 -3.2 GugEnhEq GPM .96 11.7 ...q 9.42 7.72 221 8.23 -7.5 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 134 58.52 -3.5 GugWater CGW .48e 1.4 ...q 36.40 31.07 232 33.72 -5.1 GugCdnEn ENY .49e 6.5 ...q 8.98 7.25 22 7.50 -10.7 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.90 9 25.16 -8.8 GugSolar TAN .83e 3.4 ...q 26.70 17.00 113 24.41 -2.9 GugShippg SEA 1.48e 14.1 ...q 12.60 10.31 31 10.49 -9.6 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 8 16.81 -3.6 GugFront FRN .47e 2.9 ...q 16.28 12.86 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 11 30.78 +4.1 GugChRe TAO .40e 1.3 ...q 33.38 23.21 71 30.10 +5.0 GugGTimb CUT .52e 1.6 ...q 33.90 26.30 39 32.47 +2.1 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 6 37.96 +1.7 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 7 18.97 -3.7 Gug 24HYBd BSJO ... ... ... 26.07 24.64 2 24.72 -3.5 GugDJIADv DJD .02p ... ...q 36.38 29.37 2 32.58 -4.6 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 14 25.78 -2.2 GugCpBd25 BSCP ... ... ...q 20.95 19.83 22 19.97 -3.5 GugInsidr NFO .90e 1.5 ...q 65.75 53.13 0 61.98 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 123 24.42 -2.0 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 173 24.51 -1.7 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 166 20.18 -3.4 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 63 20.30 -2.5 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 183 20.70 -2.2 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 200 20.74 -1.8 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.64 1 33.33 -9.7 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 217 24.20 -1.3 GugB19HY BSJJ 1.22e 5.1 ...q 24.79 23.84 193 24.15 -.9 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 168 25.07 -.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 2 42.11 -11.1 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 137 21.33 -4.9 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 202 21.01 -1.3 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 91 20.94 -.7 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 119 21.10 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 11 52.37 +.6 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 10 42.64 -2.0 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 297 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 7 64.24 -2.0 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 9 10.83 -4.4 GugDefEq DEF .85e 1.9 ...q 49.26 40.95 25 45.84 -1.4 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 178 20.36 -5.7 Guidewire GWRE ... ... ...dd 92.65 58.41 584 78.75 +6.0 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 10 27.80 -2.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 2391 97.07 +10.5 HCI Grp HCI 1.40 3.7 ...dd 49.25 27.11 62 37.93 +26.9 HCP Inc HCP 1.48 6.4 13 33.67 21.48 5603 22.95 -12.0 HDFC Bk HDB .37e .4 ... 110.77 75.93 893 98.59 -3.0 HECO pfU HEpU 1.62 6.2 ... 28.47 25.05 1 26.12 -1.3 HFF Inc HF 1.80e ... 22 51.74 26.41 890 45.12 -7.2 HMG HMG ... ... ...dd 16.33 8.94 13.43 +7.5 HNI Corp HNI 1.14 3.2 17 48.32 31.16 162 36.10 -6.4 HP Inc HPQ .53 2.5 13 24.75 17.10 8116 21.32 +1.5 HRG Grp HRG ... ... ...dd 20.17 14.22 2124 15.73 -7.2 HSBC HSBC 1.50e 3.2 ... 55.89 39.63 1850 47.45 -8.1 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 41 25.73 -.3 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 123 26.35 -3.7 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 145 26.14 -2.6 Haemonet HAE ... ... 67 75.45 38.47 600 71.91 +23.8 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 4210 5.04 -33.4 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 7600 46.80 -4.2 HalyrdHlt HYH ... ... 22 50.99 35.24 525 45.10 -2.3 HamBchBr HBB .34 1.5 ... 41.00 20.97 40 23.15 -9.9 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 41 38.13 -3.1 HanJS JHS .87e 6.1 ...q 15.12 13.96 5 14.24 -4.1 HanJI JHI 1.45e 8.7 ...q 18.85 16.46 18 16.65 -4.9 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 147 15.03 -12.3 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 39 20.36 -4.9 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 55 19.88 -7.5 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 55 17.63 -6.0 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 85 21.52 -12.7 Hanesbds s HBI .60 3.3 9 25.73 17.94 3611 18.36 -12.2 HannArms HASI 1.32 6.9 26 25.28 17.33 285 19.04 -20.9 HanoverIns THG 2.16 1.8 65 121.06 79.23 486 118.95 +10.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 20 25.07 -1.0 HarleyD HOG 1.48f 3.5 13 62.95 41.33 1696 42.62 -16.2 HarmonyG HMY .05 ... ... 2.78 1.56 2910 2.41 +28.9 HarrisCorp HRS 2.28 1.4 28 164.58 106.18 904 159.70 +12.7 Harsco HSC .20m 1.0 53 23.20 11.40 830 20.65 +10.7 HarteHk rs HHS ... ... ... 15.00 7.27 5 9.01 Hrt TotR n HTRB ... ... ... 40.25 39.05 1 39.15 -2.3 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 28 29.37 +.4 HartfdFn HIG 1.00 2.0 17 59.20 46.69 1633 50.79 -9.8 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.7 20 27.23 18.60 91 19.60 -13.5 HavertyA HVT/A .38a 2.0 15 27.10 18.90 0 19.45 -16.7 HawaiiEl HE 1.24 3.6 24 38.72 31.71 597 34.59 -4.3 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 162 5.27 -11.4 HlthcrRlty HR 1.20 4.4 44 36.25 26.27 1743 27.46 -14.5 HlthcreTr HTA 1.22 4.7 46 33.00 24.50 1516 25.77 -14.2 HeclaM HL .01e .3 ...dd 6.17 3.25 5282 3.57 -10.1 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 265 86.83 Heico A s HEI/A ... ... 54 75.55 45.50 101 70.45 HelixEn HLX ... ... ...dd 8.70 4.82 1364 5.59 -25.9 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1015 66.42 +2.8 Hemisphrx rs HEB ... ... ... .84 .30 323 .45 +29.2 HennCap n HCAC ... ... ... 10.49 8.97 2 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 21 10.50 +1.3 Herbalife HLF ... ... 21 100.45 58.00 919 97.25 +43.6 HercHld n HRI ... ... ... 72.99 33.27 167 63.80 +1.9 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 348 12.03 -8.3 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 27 25.57 -.2 HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 181 15.18 -15.8 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 5 24.42 -2.9 Hersha rs HT 1.12 6.1 14 19.87 16.60 379 18.35 +5.5 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 4 23.21 -5.9 Hersha pfE HTpE ... ... ... 26.40 22.75 14 22.81 -7.8 Hershey HSY 2.62 2.7 21 116.49 95.21 848 97.81 -13.8 HertzGl HTZ ... ... ... 27.27 8.52 1818 20.34 -8.0 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3643 50.45 +6.3 Hess pfA HESpA ... ... ... 65.17 48.24 62 60.25 +4.1 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 16 19.52 -1.5 HP Ent n HPE .56f 3.2 43 19.48 12.70 13355 17.14 +19.4 Hexcel HXL .50 .8 23 69.52 49.20 374 64.66 +4.5 Hi-Crush HCLP .80 7.7 12 18.20 7.25 966 10.40 -2.8 HighPtRs HPR ... ... ...dd 6.93 2.66 1489 4.99 -2.7 HighlFlR n HFRO ... ... ... 16.60 15.00 167 16.12 +4.0 HighwdPrp HIW 1.85f 4.2 19 53.34 41.34 927 43.76 -14.0 Hill Intl HIL ... ... ...dd 6.00 3.70 183 5.40 -.9 Hill-Rom HRC .80f .9 22 91.11 69.47 603 86.65 +2.8 HillenInc HI .83 1.8 22 48.00 34.65 229 45.40 +1.6 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 3 32.81 -4.5 HilltopH HTH .28f 1.2 12 28.86 21.47 273 23.09 -8.8 HilGrVa n HGV ... ... ... 47.75 30.53 995 42.71 +1.8 Hilton HLT .60 .8 39 88.11 56.24 2575 77.53 -2.9 HoeghLP HMLP 1.72 10.3 11 20.65 15.33 114 16.70 -10.5 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 10 25.94 -3.6 HollyEngy HEP 2.60 9.4 13 37.56 26.09 147 27.79 -14.5 HollyFront HFC 1.32 2.7 12 53.21 23.46 2049 49.69 -3.0 HomeDp HD 4.12f 2.4 24 207.61 144.25 5280 173.76 -8.3 Honda HMC .84e 2.4 ... 37.29 27.05 746 34.48 +1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 45

HonwllIntl HON 2.98 2.1 21 165.13 122.40 3205 144.26 -5.9 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 26 47.65 33.85 145 42.85 -2.8 HorizGbl n HZN ... ... 38 19.26 7.69 264 8.04 -42.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 52.96 46.37 15 47.87 -4.8 HorGKWld KLDW ... ... ...q 35.73 28.35 1 33.82 +1.0 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 1 20.40 -4.7 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 21.74 -2.4 Hormel s HRL .75 2.2 21 38.00 29.75 3212 34.22 -6.0 Hornbeck HOS ... ... ...dd 4.87 1.51 150 2.89 -7.1 HostHotls HST 1.00a 5.4 16 21.53 17.26 5036 18.65 -6.0 HoulihnL n HLI .80 1.8 17 52.81 32.08 178 44.08 -3.0 HstnAEn HUSA ... ... ... 1.05 .25 400 .27 -17.6 HovnanE HOV ... ... ...dd 3.41 1.66 1684 1.72 -48.7 HHughes HHC ... ... 29 139.64 114.28 280 137.45 +4.7 HuanPwr HNP 2.45e 9.4 ... 31.85 23.64 88 26.00 +4.0 Hubbell HUBB 3.08 2.6 22 149.03 109.32 516 118.29 -12.6 HubSpot HUBS ... ... ...dd 124.45 58.85 554 109.10 +23.4 HudBayM g HBM .02 ... 10 10.25 4.60 762 6.80 -22.7 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 1460 32.24 -5.9 HugotnR HGT .09e 13.6 2 2.35 .55 63 .66 -52.9 Humana HUM 1.60 .6 24 293.35 210.01 1343 282.47 +13.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 29 38.25 -.3 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 39.67 -4.8 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 477 259.13 +9.9 Huntsmn HUN .65f 2.3 10 36.09 23.12 2185 28.55 -14.2 Hyatt H ... ... 36 83.02 53.11 933 75.93 +3.2 HysterYale HY 1.21 1.7 19 93.90 53.66 40 71.81 -15.7I -IAMGld g IAG 1.52f 29.6 86 7.25 3.55 5370 5.13 -12.0 ICICI Bk IBN .16e 1.9 ... 11.26 7.48 10658 8.26 -15.1tIDT Cp IDT 1.00f 17.7 ... 17.71 5.71 394 5.64 -46.8 IEC Elec IEC ... ... ...cc 5.05 3.35 9 4.35 +5.6 ING ING .14e .8 ... 20.58 14.55 2737 16.74 -9.3 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 47 25.40 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 88 25.60 -.4 ION Geo rs IO ... ... ...dd 32.45 3.20 255 26.25 +32.9 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 0 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 242 30.39 -.2 IQ Hedge MCRO ... ... ...q 27.20 25.26 0 26.23 -1.2 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 21.80 -.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 29 27.03 -3.6 IQ HdgEv QED ... ... ...q 22.00 20.32 0 20.80 -.5 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 18 24.43 -2.8 IQ CorePl n AGGP ... ... ... 21.05 19.12 162 19.24 -3.6 IQ CoreBd n AGGE ... ... ... 19.88 18.68 4 18.81 -3.9 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 0 23.99 -1.7 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 1 21.72 -3.8 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 19.64 -3.4 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 5 20.90 -3.5 IQ RealRtn CPI ... ... ...q 27.85 27.15 3 27.47 +.2 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 7 23.77 -9.7 IQMrgArb MNA ... ... ...q 31.92 29.98 105 30.68 -1.2 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 1 32.85 -6.0 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 7 27.41 -4.0 IQVIA Hldg IQV ... ... 12 110.67 78.09 1525 95.72 -2.2 IRSA IRS ... ... ... 32.97 21.22 104 24.33 -17.8 iShGold IAU ... ... ...q 13.11 11.61 13385 12.79 +2.2 iShGSCI GSG ... ... ...q 17.22 13.16 220 16.44 +1.0 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 2963 21.89 -5.5 iSAstria EWO .37e 1.5 ...q 27.41 18.05 300 25.22 +2.4 iShBelg EWK .51e 2.4 ...q 23.00 18.56 32 21.19 +.8 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 11624 43.81 +8.3 iShCanada EWC .48e 1.8 ...q 30.60 25.58 3611 27.34 -7.8 iShEMU EZU .86e 2.0 ...q 47.13 36.77 4884 43.11 -.6 iSFrance EWQ .58e 1.9 ...q 33.73 25.82 1408 31.24 +.1 iShGerm EWG .60e 1.9 ...q 35.87 28.08 5349 31.76 -3.8 iSh HK EWH .61e 2.4 ...q 26.93 22.07 5964 25.23 -.7 iSh SKor EWY .65e .9 ...q 79.07 58.90 3019 75.56 +.8 iShMexico EWW .78e 1.5 ...q 57.82 47.79 4936 51.27 +4.0 iShNeth EWN .66e 2.1 ...q 34.09 26.65 155 31.82 +.3 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 656 46.25 -3.2 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 551 67.72 -3.2 iShSpain EWP .99e 3.1 ...q 36.38 29.66 913 32.26 -1.6 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 252 32.73 -3.5 iShSwitz EWL .75e 2.2 ...q 37.84 31.75 1702 33.87 -4.8 iShFrntr100 FM .30e .9 ...q 36.19 28.36 716 35.27 +6.5 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 11 49.81 -1.3 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.63 46 55.35 +1.7 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 6 49.87 -2.6 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 210 48.85 -2.3 iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 6 46.18 -7.8 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 36 43.09 +3.0 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 22 10.19 -6.0 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 5 20.88 -3.1 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 3 28.65 -2.4 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 116 86.12 -2.3 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 31 53.30 +.4 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 54 50.19 +4.1 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.03 161 83.32 -1.2 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 851 62.41 +2.7 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 25 81.37 +2.0 iShThai THD 1.88e 1.9 ...q 103.71 76.35 428 99.41 +7.5 iShIsrael EIS .81e 1.7 ...q 55.29 46.67 3 49.02 -4.4 iShChile ECH .71e 1.3 ...q 56.53 41.34 410 52.88 +1.4 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 26 45.66 +2.6 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 9 54.33 -2.0 iShSilver SLV ... ... ...q 17.59 14.44 5831 15.46 -3.3 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 990 114.77 -3.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 17 100.51 -4.8 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.47 -4.4 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 45 160.80 +2.8 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 31 152.18 -4.2 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 73 16.65 +2.2 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 157 17.96 -3.7 iShSPTUS s ITOT ... ... ...q 65.40 53.21 890 59.79 -2.2 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 100 104.65 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 700 111.51 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 2939 112.80 -1.1 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 25913 46.93 +1.6 iShTransp IYT 1.70e .9 ...q 206.73 157.65 238 186.93 -2.5 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 0 52.68 +4.2 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 234.02 6587 262.58 -2.3 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 17 179.04 -3.6 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 9916 106.78 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 52164 47.88 +1.6 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 3773 116.68 -4.0 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 1 63.95 -1.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 2115 24.64 -1.8 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 33 56.84 -6.1 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 39 155.95 +1.5 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 3 50.89 -3.7 iSMrnMCG JKH .59e .3 ...q 220.00 172.02 17 204.55 +1.0 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1174 27.34 -3.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 2403 153.17 +.3 iShNYMun s NYF ... ... ...q 56.36 54.55 12 54.58 -2.2 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 55 110.51 -1.8 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.84 38 68.48 -2.1 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 226 81.87 -1.2 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 247 33.97 -4.4 iShCalMn s CMF ... ... ...q 59.75 57.96 47 58.16 -1.7 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 30 50.19 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 12 81.74 -2.5 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 272 42.54 -5.9 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 60 32.94 -7.1 iSh JPXNik JPXN ... ... ... 70.78 55.07 3 65.38 +.7 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 898 81.36 -2.7 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 4194 37.15 +8.7 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 4003 103.79 +.6 iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 3 153.61 -3.7 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 154 34.98 -9.9 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1560 108.48 -5.0 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 564 108.49 -2.0 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.64 17 43.16 -1.0 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 17 49.91 -4.8 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.67 5 38.79 -1.8 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 128 67.69 +2.5 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 9855 120.94 -4.7 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 52 72.86 -.4 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 33 60.03 -2.3 iShIntSelDv IDV 1.51e 4.3 ...q 35.93 30.91 1058 32.88 -2.7 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 30234 69.16 -1.6 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 7 63.91 -.6 iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.00 581 85.66 -3.9 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 19 61.33 -5.3 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 284 121.03 +.3 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 12 27.02 +4.7 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 156 203.95 -2.0 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 2 167.26 -4.0 iShIreland EIRL .55e 1.2 ...q 50.12 39.88 7 46.37 -3.4 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 2205 185.70 -2.1 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 302 59.79 -5.4 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 12987 85.20 -2.4 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.90 8 41.65 +5.7 iShSft IGV .12e .1 ...q 183.23 124.92 389 167.40 +8.3 iShCorUS n FTY ... ... ... 51.01 43.20 77 44.90 -9.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.43 10 67.69 +.1 iShNetw IGN .25e .5 ...q 55.29 43.70 6 50.83 +4.9 iShNATch IGM .73e .4 ...q 195.60 135.85 99 176.10 +4.3 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 8 57.42 -7.7 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 25 25.31 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 140 92.67 -8.5 iShKLDSoc DSI 1.11e 1.2 ...q 106.16 85.67 84 96.46 -1.8 iShGbl100 IOO 2.14e 2.4 ...q 98.94 80.36 16 90.32 -2.5 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 5 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 145 178.90 -.2 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.21 -2.4 iShIndia bt INDA .24e .7 ...q 38.21 31.11 4324 34.41 -4.6 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2401 118.93 -4.4 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 34 180.90 +.8 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 352 25.26 -6.8 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 286 215.87 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 58 108.00 -1.6 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 1947 134.34 -.3 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 54 48.35 -8.0 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 1302 145.27 -2.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 547 121.06 -3.7 iSR2KGr IWO 1.36e .7 ...q 201.80 157.38 414 187.78 +.6 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 57 131.56 -3.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 2963 50.88 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 29645 150.25 -1.4 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 698 84.09 -6.7 iShChina MCHI .61e .9 ...q 76.72 49.52 3896 67.54 +1.5 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 478 73.22 +.3 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 238 154.66 -2.2 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 17 67.09 -4.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 55 126.83 -4.5 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.51 2121 51.61 -2.2 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 3 142.19 -6.6 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 106 153.16 -4.3 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 51 48.65 -1.8 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 328 26.68 -9.3 iShTech IYW 1.20e .7 ...q 184.45 132.38 423 165.62 +1.8 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.67 27 90.56 -2.5 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 8 99.58 -6.0 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 11063 74.92 -7.5 iSGblCnDis RXI 1.39e 1.3 ...q 119.68 95.10 11 110.13 +.7 iSh0-5Tips STIP ... ... ...q 101.58 99.37 96 99.89 iShHmCnst ITB .09e .2 ...q 46.56 31.65 1629 38.72 -11.4 iShInds IYJ 1.65e 1.1 ...q 158.32 123.50 198 143.87 -2.4 iShAerosp ITA 1.31e .7 ...q 206.56 147.70 284 197.42 +4.9 iShHltcare IYH 3.01e 1.8 ...q 193.31 153.57 183 170.98 -1.9 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 132 129.69 -.6 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 98 50.08 +1.6 iShInsur IAK .82e 1.3 ...q 69.95 59.26 5 64.00 -3.9 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 369 116.81 -2.2 iShBroker IAI .65e 1.0 ...q 70.58 48.95 31 64.99 +3.5 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 972 36.96 -6.8 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 24 109.31 -1.6 iShCrSPS s IJR ... ... ...q 80.68 66.77 4636 76.38 -.6 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 79 182.84 +5.4 iShConsGd IYK 2.43e 2.1 ...q 130.93 115.32 29 117.94 -6.9 iShHltcPrv IHF .24e .2 ...q 172.85 133.40 5 158.57 +1.1 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 409 62.59 -.8 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 145.06 -6.0 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 495 95.29 -6.8 iShPeru EPU .70e 1.6 ...q 44.42 32.90 65 42.83 +4.5 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 14387 65.33 -1.1 iShOilEq IEZ .86e 2.7 ...q 42.94 29.57 29 32.30 -10.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 14 130.65 -2.2 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 33 62.89 -3.2 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 70 52.98 -1.7 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 1231 46.25 -2.1 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 75 44.15 -1.7 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 21 94.88 -.9 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 64 37.36 -1.8 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 36 24.74 -4.2 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 537 54.16 -1.9 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 439 149.73 -2.5 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 33 34.04 -1.8 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 183 79.70 -1.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 2 24.29 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 3 23.60 -2.8 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 2 25.77 -2.6tiShBd3-20 s IBDC ... ... ...q 26.38 25.83 77 25.87 -.8 iStar STAR ... ... 5 12.68 9.75 437 10.28 -9.0 iStar pfD STARpD 2.00 8.1 ... 26.12 24.29 3 24.80 -2.2 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 3 24.74 -3.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 1 24.67 -2.0 ITT Inc ITT .54f 1.1 19 57.62 36.93 640 48.76 -8.6 iBio IBIO ... ... ...dd .55 .14 650 .21 +19.8 Idacorp IDA 2.36 2.7 21 100.04 79.59 344 86.94 -4.8 IDEX IEX 1.48 1.0 33 150.72 91.60 372 141.20 +7.0 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 1582 155.36 -6.9 Imax Corp IMAX ... ... ...cc 33.50 17.58 1430 21.30 -8.0 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 925 .25 -22.5 ImpacMtg IMH ... ... 3 17.40 7.18 29 7.66 -24.6 ImpOil g IMO .64f 2.4 53 32.81 25.91 504 26.71 -14.4 IncOpR IOR ... ... 24 12.45 8.31 7 11.22 +1.2 IndCDrillg ICD ... ... ...dd 5.71 2.72 105 3.73 -6.3 IndepHld IHC .12f .3 13 36.36 17.25 17 35.25 +28.4 IndepRT IRT .72a 7.8 18 10.63 8.26 744 9.18 -9.0 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 79 24.89 -4.7 IndiaGCap IGC ... ... ...dd 1.63 .30 264 .55 -45.0 IndoTel s TLK .67 ... ... 36.19 25.96 218 26.66 -17.3 IndBach IBA .87e 1.4 ... 67.61 51.56 2 61.65 +7.6 Infosys INFY .40e 2.2 18 18.71 13.88 4603 17.68 +9.0 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 254 19.90 +7.1 InfuSystem INFU ... ... ...dd 2.95 1.20 30 2.75 +19.6 IngerRd IR 1.80 2.1 19 97.67 81.25 1138 84.48 -5.3 Ingevity NGVT ... ... ... 82.10 53.62 198 73.27 +4.0 Ingredion INGR 2.40 1.9 17 146.28 113.42 420 127.34 -8.9 InnovInd n IIPR 1.00f 3.5 ... 36.88 15.72 90 28.82 -10.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.60 -1.2 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.57 -10.3 Inphi IPHI ... ... ...cc 46.92 23.65 758 29.94 -18.2 InsightS n INSI ... ... ... 21.10 18.97 13 19.30 -3.0 Insperity s NSP ... ... 25 72.60 34.88 347 69.55 +21.3 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 30 79.40 46.65 266 56.05 -26.2 Instructre n INST ... ... ...dd 46.50 22.00 316 41.60 +25.7 IntegerHl ITGR ... ... ...dd 58.54 33.90 145 55.35 +22.2 Intellichk IDN ... ... ...dd 4.55 1.50 30 1.74 -32.0 IntellgSys INS ... ... ...dd 5.15 3.30 1 4.89 +7.2 Intelsat I ... ... ... 7.47 2.44 289 3.68 +8.6 InterXion INXN ... ... ... 64.00 39.23 355 61.00 +3.5 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 3126 72.65 +3.0 IntCtlHtls IHG ... ... ... 69.23 49.03 93 59.76 -5.9 IBM IBM 6.00 4.0 11 172.56 139.13 4134 149.85 -2.3 IntFlav IFF 2.76f 2.0 35 157.40 128.42 360 135.34 -11.3 IntlGmeT n IGT .80 3.1 ... 30.82 17.25 1341 26.06 -1.7 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.60 2954 52.51 -9.4 IntlSeaw n INSW ... ... ... 23.43 15.23 132 17.12 -7.3 IntTower g THM ... ... ...dd .67 .29 195 .53 +23.3 Interpublic IPG .84f 3.7 15 26.01 18.30 3605 22.71 +12.6 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 8 24.80 -2.7 inTestCorp INTT ... ... 12 10.25 6.00 61 6.60 -23.7 IntPotash IPI ... ... ...dd 5.12 1.58 609 3.53 -25.8 Intrexon XON ... ... ...dd 26.99 10.26 2112 16.16 +40.3 Inuvo INUV ... ... ...dd 1.39 .70 55 .93 +14.3 Invacare IVC .05 .3 ...dd 19.05 10.20 268 16.70 -.9 Invesco24 n IHTA ... ... ... 10.33 8.28 28 9.40 -8.8 InvHiIn23 n IHIT ... ... ... 10.32 9.53 23 9.89 +1.0 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 75 10.59 -6.9 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 16 18.05 -9.3 InvCAVal VCV .79 6.7 ...q 13.20 11.53 91 11.87 -5.6 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 146 11.71 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 14 13.80 -6.2 Invsco iim IIM .84 5.8 ...q 15.47 13.64 199 14.56 -2.3 Invesco IVZ 1.16 3.7 13 38.43 30.02 3652 31.31 -14.3 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 813 16.44 -7.8 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 8 24.95 -.3 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 13 25.10 -2.6 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 29 24.02 -3.9 Invsco oia OIA .39 5.3 ...q 8.25 7.38 70 7.43 -7.1 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 105 11.68 -5.8 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 85 11.61 -7.1 InvPAVal VPV .79 6.7 ...q 12.68 11.54 111 11.76 -3.2 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 111 11.91 -4.8 InvSrInco VVR .31 7.1 ...q 4.73 4.26 404 4.40 +.2 InvTrIG VGM .88 7.2 ...q 13.80 12.09 145 12.19 -7.5 InvTrNY VTN .85 6.6 ...q 14.00 12.74 35 12.84 -6.4 InvTech ITG .28 1.4 ...dd 23.96 17.63 140 19.50 +1.3 InvRlEst IRET .28 5.4 4 5.93 4.05 788 5.23 +4.8 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 3 23.28 -10.5 Invitae n NVTA ... ... ...dd 11.52 4.35 1265 5.09 -43.9 InvitHm n INVH .44f 1.9 ... 24.30 20.25 2208 22.75 -3.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 3 29.57 +1.1 iPS&PWtd SBV ... ... ...q 26.59 19.42 1 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 6 37.06 +33.0 iPBetaCoff CAFE ... ... ...q 14.04 10.35 7 10.36 -8.9 iPBetaCttn CTNN ... ... ...q 35.76 28.65 0 35.11 +17.9 iPBetaSug SGAR ... ... ...q 29.50 19.33 0 19.42 -10.5 iPBetaAlu FOIL ... ... ...q 30.20 25.96 1 26.94 -9.0 iPBetaCopp CUPM ... ... ...q 36.42 27.43 1 33.50 -7.6 iPBetaLead LEDD ... ... ...q 43.61 35.16 3 39.75 -5.5 iPBetaNick NINI ... ... ...q 22.79 14.71 1 22.05 +4.1 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 18.75 +5.9 iPBetaNGs DCNG ... ... ...q 21.43 16.19 1 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 0 31.13 +6.4 iPGrains WEET ... ... ...q 35.91 30.53 0 33.39 +8.5tiPBetaSfts GRWN ... ... ...q 24.88 19.72 0 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 1 32.32 -4.5 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3tiPBtaLvstk LSTK ... ... ...q 47.53 41.00 1 40.19 -10.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 0 33.44 +4.3 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 1570 32.82 -13.0 iShItaly rs EWI ... ... ...q 34.45 24.46 591 32.18 +5.7 iShJapan rs EWJ ... ... ...q 64.71 50.58 9158 60.21 +.5 iSMlasia rs EWM ... ... ...q 36.24 30.37 1413 36.00 +9.2 iShSing rs EWS ... ... ...q 28.35 22.33 983 26.40 +1.8 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4799 37.94 +4.8 iSh UK rs EWU ... ... ...q 38.05 32.22 1721 34.66 -3.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 154 49.64 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.14 -.1 iShCvBd ICVT .67e ... ...q 58.93 50.77 15 55.74 +1.1 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 18556 57.90 +1.8 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.52 -5.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 48.00 -2.8 iShColomC ICOL .43e 2.8 ...q 16.39 13.41 7 15.15 +4.9 iShEnhBd n IGEB ... ... ... 50.77 48.51 0 48.70 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.41 -2.5 iShFSIntSC ISCF .12p ... ...q 34.73 26.72 17 32.54 +.3 iShRs2500 n SMMD ... ... ... 45.58 38.87 42.68 -2.3 iShFacSIntl INTF .17p ... ...q 31.21 24.85 79 28.69 -.6 iShArgGl n AGT ... ... ... 32.94 24.18 5 30.34 +.5 iShFS USA LRGF .19e ... ...q 33.93 27.54 1380 31.27 -1.6 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 6 38.90 -1.6 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 10 30.61 -.2tiSh iBd23 n IBML ... ... ... 25.96 24.78 21 24.80 -1.7 iSh IntDv n IDEV ... ... ... 62.47 53.10 4 57.64 -1.5 iShMgRE rs REM ... ... ...q 48.54 39.80 218 42.41 -6.2 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 328 46.50 -1.3 iShDvlValu IVLU ... ... ...q 28.44 22.72 39 25.96 -1.8 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 10 47.92 -3.6 iShSaudi KSA ... ... ... 29.55 24.50 64 28.92 +10.5 iSh MinVl n SMMV ... ... ... 30.51 26.71 1 28.79 -1.4 iShIntDevM IMTM .30p ... ...q 33.00 26.72 5 30.23 -.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 3 29.02 -2.1 iShLwCarb CRBN .94p ... ...q 125.97 103.31 24 115.19 -1.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 21 27.35 -3.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 15 26.67 +.6 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.03 iSh IntDvGr IGRO ... ... ... 62.04 51.65 4 56.10 -5.5 iShMultiTc TCHF ... ... ... 42.80 33.04 1 38.91 +.4 iShMultInd INDF ... ... ... 33.67 28.80 30.60 -4.0 iShMultHl HCRF ... ... ... 35.18 27.19 1 31.27 -1.1 iShiB20Mun IBMI .24 .9 ...q 25.44 25.27 33 25.30 -.2 iShMultMat MATF ... ... ... 36.19 29.12 31.40 -8.2 iSh MultFin FNCF ... ... ... 37.85 30.05 0 34.24 -3.1 iShMultiEn ERGF ... ... ... 30.28 23.28 2 26.34 -7.0 iShIntHdHi HYGH 4.56 5.1 ...q 92.42 88.33 12 90.29 -.6 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 2 22.98 -6.2 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.48 -7.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 1683 33.62 -3.3 iSh MulConD CNDF ... ... ... 34.24 27.40 31.29 -.1 iSh MultUt UTLF ... ... ... 28.56 23.93 25.36 -4.8 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 1568 29.23 -1.9 iShGblReit REET .94e 3.8 ...q 26.68 23.40 91 24.50 -6.1 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 0 28.18 -2.1 iShCoreInt IAGG ... ... ... 53.61 51.09 54 52.63 +1.1 iShEurSC HEUS ... ... ...q 30.92 27.52 29.32 -2.2 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 118 59.31 -.5 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 1 96.37 -1.0 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 18 24.88 -5.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 1 69.62 +2.5 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.73 -3.0 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.72 1 25.16 -.7 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.48 -6.3 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 1100 49.30 -1.7 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 37.35 +2.7 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 23 25.43 -1.0 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.60 +1.2 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 8 24.32 -2.7 iSh2021Mu IBMJ .07e ... ...q 26.08 25.29 14 25.34 -.3 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 419 36.02 +7.5 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 16035 28.54 -3.9 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 8 26.02 -1.5 iShCHSpain HEWP .31p ... ...q 24.63 20.85 3 21.48 -3.1 iShHEmBd EMBH .30e ... ...q 27.37 25.29 3 26.41 -.5 iShCHItaly HEWI .55p ... ...q 18.48 15.11 1 17.57 +4.4tiShShMMu MEAR .27e ... ...q 50.18 49.64 6 49.68 -.3 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 2 30.17 -2.6 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 15 25.96 -3.4 iShGbMM rs PICK ... ... ... 37.91 25.02 99 33.37 -3.6 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 28.41 -3.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 27 50.23 iShCH UK HEWU .24p ... ...q 24.77 22.21 18 22.59 -7.1 iSh ESG Sl ESGE ... ... ... 81.63 60.30 35 75.05 +1.6 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 1 25.52 -5.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.43 +.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 34 50.02 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1751 31.86 -4.4 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 12 50.71 +2.5 iSh iBd26 n IBDR ... ... ... 24.92 23.36 14 23.52 -4.2 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 229 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 106 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 183 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 113 24.43 -2.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 114 24.42 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 27 24.10 -3.7 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 34 24.27 -3.1 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 236 24.37 -1.7 IsoRay ISR ... ... ...dd .64 .38 92 .40 +.5 IsraelChm ICL .27e 6.3 ... 4.95 3.85 109 4.30 +6.4 IssuerDir ISDR .20 1.2 56 18.95 11.30 1 16.10 -12.3 ItauCorpb ITCB 2.48e 17.0 ... 15.76 10.28 11 14.59 +8.6 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 9636 15.19 +16.9 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 90 14.14 -6.5J -JAlexHld n JAX ... ... 33 12.30 8.70 33 11.50 +18.6 JJill n JILL ... ... ... 14.09 4.17 673 4.40 -43.6 JBG Smth n JBGS .23p ... ... 35.64 30.79 471 33.65 -3.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 6 24.70 -2.3 JMP Grp JMP .36 7.1 72 7.70 4.92 6 5.04 -10.0 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 7 25.48 +.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 46 26.18 -3.2 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 6 61.26 -2.0 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 288 59.04 -1.7 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 14 60.15 +3.1 JPM DREq JPUS .26p ... ...q 74.59 62.43 20 68.84 -2.4 JPM DivInt JPIH ... ... ... 30.65 27.20 28.36 -5.5 JPMDsfEu JPEU ... ... ... 64.34 52.32 1 59.03 -2.2 JPM DivEu JPEH ... ... ... 29.58 26.58 0 26.96 -4.6 JPM Val n JVAL ... ... ... 27.44 24.90 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 25.25 -1.5 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.79 -6.4 JPM DivAlt JPHF ... ... ... 28.92 24.93 8 25.28 -3.4 JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.39 -3.0 JPM UlSh n JPST ... ... ... 51.03 48.88 183 50.06 JPM SCap n JPSE ... ... ... 30.81 27.03 14 28.84 -2.8 JPM GlB n JPGB ... ... ... 52.89 50.10 2 50.48 -1.3tJPM Evnt n JPED ... ... ... 25.37 24.58 1 24.56 -2.6 JPM Disc n JPHY ... ... ... 52.80 49.72 16 49.90 -2.7 JPM USMid JPME ... ... ... 66.84 56.85 5 62.58 -1.8 JPMorgCh JPM 2.24f 2.0 17 119.33 81.64 14042 109.33 +2.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 57 25.26 -.4 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 74 26.17 -3.2 JPMAlerian AMJ 2.29 9.5 ...q 32.69 23.17 2755 24.03 -12.5 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 71 26.12 -2.0 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 72 26.35 -2.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 69 26.47 -1.7 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1474 28.35 +8.0 JacobsEng JEC .60 1.0 23 72.18 49.31 1027 58.55 -11.2 JaggedPk n JAG ... ... ... 16.55 10.96 1360 13.55 -14.1 JHardie s JHX .38e 2.2 81 18.79 13.55 9 17.48 -.7 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 49.96 50 50.00 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1651 32.23 -15.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.19 33 12.25 +3.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 554 30.01 -23.8 JernignC n JCAP 1.40 7.9 10 24.89 15.90 72 17.81 -6.3 Jianpu n JT ... ... ... 9.49 4.75 366 5.74 -11.4 JinkoSolar JKS ... ... 34 30.50 16.06 631 18.84 -21.7 JBeanTch JBT .40 .4 43 122.65 82.45 240 109.75 -.9 JHMultLgC JHML .10p ... ...q 37.14 30.37 56 34.11 -2.0 JH MultMdC JHMM .08p ... ...q 36.30 29.88 76 33.88 -.7 JH MultCns JHMC .07p ... ...q 33.38 27.07 6 30.02 -1.8 JH MultFin JHMF .08p ... ...q 39.70 30.61 3 36.66 -.3 JH MultHltC JHMH .05p ... ...q 34.56 27.74 3 30.48 -2.1 JH MultTch JHMT .09p ... ...q 47.35 33.80 2 42.21 +2.8 JH MultEn JHME ... ... ... 32.02 24.30 0 27.91 -5.9 JH MultMat JHMA ... ... ... 38.20 30.00 0 33.52 -6.7 JH SmCap n JHSC ... ... ... 28.27 24.27 9 25.36 -2.9 JH MultDev JHMD ... ... ... 32.58 26.39 7 29.97 -1.5 JH MultUt JHMU ... ... ... 29.74 25.00 26.78 -2.6 JH MulCnSt JHMS ... ... ... 28.79 25.38 25.45 -8.2 JH MultInd JHMI ... ... ... 37.55 29.32 0 34.12 -2.8 JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 56 16.16 -7.2 JH TxAdY HTY 1.28 14.3 ...q 10.25 8.27 11 8.92 +1.1 JohnJn JNJ 3.36 2.6 18 148.32 120.95 8029 128.35 -8.1 JohnContl n JCI 1.04e 3.0 23 44.37 33.55 4654 34.43 -9.7 JonesEngy JONE ... ... ...dd 2.70 .65 1003 .68 -38.2 JonesLL JLL .74f .4 29 178.75 104.15 551 171.19 +14.9 Jumei Intl JMEI ... ... 32 4.20 2.00 330 2.87 -1.7tJnprNtwk JNPR .72 3.0 13 30.96 23.85 4452 24.10 -15.4 Jupai n JP .40f 2.1 20 29.00 7.36 193 19.50 +5.5 JustEngy g JE .41 ... 5 6.34 3.86 166 4.45 +3.7 JustEn pfA JEpA ... ... ... 27.70 21.29 4 23.71 -4.7K -K12 LRN ... ... 72 21.18 14.01 147 14.43 -9.2 KAR Auct KAR 1.40 2.6 19 56.75 40.27 899 54.25 +7.4 KB FnclGp KB ... ... ... 63.96 41.10 209 56.06 -4.2 KB Home KBH .10 .4 33 38.80 19.74 1487 27.95 -12.5 KBR Inc KBR .32 2.0 12 21.70 13.36 1298 16.24 -18.1 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.39 +.4 KKR KKR 1.31e 6.6 9 24.50 16.77 2256 19.71 -6.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 26 26.18 -3.1 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 11 25.92 -3.1 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 133 15.93 -.7 KKR RE n KREF 1.39e ... ... 23.99 18.09 48 20.22 +1.0 KMG Chm KMG .12 .2 23 70.60 42.18 131 59.93 -9.3 KT Corp KT ... ... ... 18.82 12.70 960 14.08 -9.8 Kadant KAI .84 .9 28 114.00 57.55 51 93.75 -6.6 Kadmon n KDMN ... ... ... 5.86 2.05 443 4.06 +12.2 Kaman KAMN .80 1.3 35 63.89 45.50 140 61.25 +4.1 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.39 -3.2 KC Southn KSU 1.44f 1.3 20 114.85 86.15 1016 110.05 +4.6 KapStoneP KS .40 1.2 14 35.01 19.59 925 34.57 +52.4 KaynAEnD KED 1.60 10.0 ...dd 19.75 14.10 38 16.06 -7.8tKA EngTR KYE 1.32m 15.4 ...q 13.03 8.40 199 8.57 -14.8 KA MLP KYN 1.80 10.8 ...q 21.64 14.38 493 16.61 -12.8 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 10 25.33 +.3tKAMidsEn KMF 1.80m 15.3 ...q 16.75 11.47 158 11.75 -14.9 KeanGrp n FRAC ... ... ... 19.83 12.42 921 14.45 -24.0 Kellogg K 2.16 3.4 15 74.28 58.76 1878 63.37 -6.8 KelsoTch g KIQ .03f 5.8 ... .89 .24 1 .52 Kemet KEM ... ... 25 27.35 10.79 825 18.02 +19.7 Kemper KMPR .96 1.7 26 71.52 36.35 364 57.30 -16.8 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.00 -.3 Kennamtl KMT .80 2.0 25 52.52 32.23 932 39.25 -18.9 KennWils KW .76 4.3 ...cc 22.65 15.95 1611 17.75 +2.3 KenonHld n KEN ... ... ... 33.22 11.41 3 16.05 -25.9 KeyEngy KEG ... ... ... 25.63 8.20 38 11.64 -1.3 Keycorp KEY .40f 2.1 15 22.40 16.28 9060 19.44 -3.6 Keycorp pfI KEYpI ... ... ... 29.97 27.28 18 27.97 -3.3 Keysight KEYS ... ... 39 55.21 35.05 966 51.63 +24.1 KilroyR KRC 1.70 2.4 15 77.70 62.91 615 70.44 -5.6 KimbRoy n KRP 1.44f 7.4 ... 20.24 15.06 21 19.50 +20.0 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2441 107.88 -10.6 Kimco KIM 1.12 7.8 15 23.03 13.69 3401 14.27 -21.4 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 6 24.72 -1.9 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 7 22.93 -8.4tKimco pfK KIMpK 1.41 6.1 ... 25.56 23.09 12 23.13 -7.9 Kimco pfL KIMpL ... ... ... 25.99 21.35 14 21.76 -12.0tKindMorg KMI .50 3.3 22 21.85 14.76 17175 15.01 -16.9 KindM pfA KMIpA ... ... ... 48.75 30.00 62 30.95 -18.5 KindredHlt KND .48 5.3 ...dd 11.90 5.50 1013 9.00 -7.2 Kingsway KFS ... ... ...dd 6.35 3.65 12 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 10773 3.96 -8.3sKirbyCp KEX ... ... 34 80.90 59.25 895 80.45 +20.4 KirklLak n KL .02e ... ... 16.89 11.52 700 15.11 -1.6 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.2 5 22.34 13.90 986 15.44 -21.2 KlondexM g KLDX ... ... ... 4.01 1.29 1700 2.35 -10.0 KnSwftT rs KNX .24 .5 29 51.94 30.35 3166 46.25 +5.8 Knoll Inc KNL .60 2.9 14 24.47 16.57 210 20.49 -11.1 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 72 20.00 -3.6 Knowles KN ... ... 10 19.90 11.83 1189 12.19 -16.8 Kohls KSS 2.44f 3.8 12 69.48 35.16 3166 63.66 +17.4 Koppers KOP 1.00 2.5 11 51.80 33.90 165 40.15 -21.1 KoreaElc KEP ... ... ... 20.38 14.12 1563 16.56 -6.5 KoreaFd KF 4.50e ... ...q 44.64 36.11 10 41.27 KornFer KFY .40 .8 22 52.17 30.27 457 51.86 +25.3 KosmosEn KOS ... ... ...dd 8.62 5.15 2116 6.02 -12.1 KrNwChin s KFYP ... ... ...q 44.18 30.07 2 33.51 +.1 KrS ChIn n KWEB ... ... ... 68.39 53.99 303 59.73 +1.9 KranChinA KBA 9.93e ... ...q 39.22 27.31 28 34.51 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 46

KraneChCm KCNY .22e .6 ...q 37.61 32.50 3 37.22 +6.0 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 23.88 -5.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 9 25.83 +1.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 0 26.34 +3.2 KratonCp KRA ... ... 15 53.39 30.30 263 46.38 -3.7 Kroger s KR .50 2.1 12 31.45 19.69 7053 23.59 -14.1 KronosWw KRO .68f 3.1 8 29.49 14.84 222 22.02 -14.6 Kyocera KYO ... ... ... 71.92 53.79 17 56.11 -14.3L -L Brands LB 2.40 6.4 11 63.10 35.00 3964 37.61 -37.5 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 736 208.43 +5.3 LCI Inds LCII 2.20 2.2 18 132.73 86.25 190 98.55 -24.2 LG Display LPL ... ... ... 17.05 11.59 935 11.96 -13.1 LGL Grp LGL ... ... 19 6.70 4.25 1 5.41 -3.7 LMP CapIn SCD 1.24f 9.9 ...q 14.80 12.22 109 12.47 -10.6tLSB Inds LXU ... ... ...dd 11.71 5.55 358 5.51 -37.1 LSC Com LKSD 1.04f 7.0 ... 26.73 11.79 294 14.76 -2.6 LTC Prp LTC 2.28f 6.1 16 52.85 36.17 285 37.54 -13.8 LaQuinta LQ ... ... 63 21.06 13.11 1401 18.84 +2.1 LaZBoy LZB .48 1.6 20 34.25 23.15 310 30.05 -3.7 LabCp LH ... ... 19 181.72 134.19 897 163.47 +2.5 LadderCap LADR 1.26 8.3 21 15.39 12.83 1065 15.09 +10.7 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 170 3.10 -1.9 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 40 25.24 -.3 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 4 24.73 -.8 LambWst n LW .77 1.3 ... 60.85 40.75 1579 59.13 +4.7 Lannett LCI ... ... 6 30.35 14.40 482 15.80 -31.9 LaredoPet LPI ... ... 4 15.11 7.41 3218 8.54 -19.5 LVSands LVS 3.00f 4.2 20 79.84 55.18 1968 70.95 +2.1 LaSalleH LHO 1.80 6.1 16 31.75 24.10 2089 29.59 +5.4 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 3 24.30 -3.2 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.49 -4.9 Latam Air LTM ... ... ... 17.39 10.53 284 15.49 +11.4 LatAmDisc LDF .03e .2 ...q 13.25 9.80 0 12.02 +4.7 LattDvMkt RODM .62e 2.1 ...q 31.02 25.42 129 29.01 -.7 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 2 26.12 +1.4 Latt RE n RORE ... ... ... 16.02 13.27 3 13.92 -10.2 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 30.68 -1.9 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.55 -.1 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.47 -1.0 LazGlobTR LGI .95 5.3 ...q 19.39 14.92 60 17.79 -1.2 Lazard LAZ 1.64 3.2 14 60.00 40.50 1051 51.39 -2.1 LazWldDiv LOR .69 6.1 ...q 12.63 10.52 17 11.32 -2.7 LeafGrp LFGR ... ... ...dd 10.15 6.35 52 6.85 -30.8 LearCorp LEA 2.80f 1.5 14 202.42 132.01 534 187.56 +6.2 Lee Ent LEE ... ... 5 3.10 1.75 295 2.05 -12.8 LegacyAc n LGC ... ... ... 9.74 9.51 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 0 9.97 +.3 LeggMason LM 1.12 2.8 11 47.13 36.10 779 39.99 -4.7 LegMas56 n LMHA ... ... ... 28.47 25.57 11 26.18 -4.0 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 37 24.11 -4.6 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 2 26.52 -5.9 LM EM LoV LVHE ... ... ... 31.44 25.79 27.70 +.7 LeggPlat LEG 1.44 3.3 21 54.97 41.25 901 44.15 -7.5 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 1 25.35 +.8 LeidosHld LDOS 1.28a 2.0 25 70.11 50.38 1023 65.35 +1.2 LejuHldgs LEJU .20e ... ...dd 3.48 1.21 279 1.22 -15.3 LendingClb LC ... ... ...cc 6.56 3.09 3017 3.36 -18.6 LennarA LEN .16 .3 15 72.17 49.34 5663 57.09 -9.7 LennarB LEN/B .16 .3 14 58.65 41.30 60 46.21 -10.6 Lennox LII 2.04 1.0 28 223.05 160.18 341 204.06 -2.0 Leo Hld un LHC ... ... ... 10.00 9.90 2 9.97 LeucNatl LUK .40 1.8 41 28.30 21.72 1985 22.28 -15.9 LevelBr n LEVB ... ... ... 5.50 3.50 2 3.96 -9.0 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1234 7.91 -18.0 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 3 48.62 -5.3tLibbey LBY .47 8.4 ...dd 14.38 4.64 699 5.60 -25.5 LbtyASE USA .72e 11.8 ...q 6.80 5.42 602 6.09 -3.3 LbtyASG ASG .38e 6.3 ...q 6.47 4.52 44 5.99 +8.1 LibOilSv n LBRT ... ... ... 23.30 16.00 278 16.93 -26.1 LibtProp LPT 1.60 4.0 18 45.40 37.77 1317 39.66 -7.8 LifeStorg LSI 4.00 4.7 29 91.73 69.00 294 84.34 -5.3 LightInBox LITB ... ... ...dd 3.46 1.61 27 2.25 -2.2 LilisEn n LLEX ... ... ...dd 5.69 2.96 174 3.78 -26.0 LincNat LNC 1.32 1.9 10 86.68 62.67 2138 70.80 -7.9 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 41 100.40 82.31 125 85.15 -3.5 LineCp n LN ... ... ... 47.81 32.69 133 40.14 -2.1 LionsGat A LGF/A .09p ... ... 36.48 24.56 853 25.42 -24.8 LionsGat B LGF/B ... ... ... 34.41 22.50 361 23.73 -25.2 LiqTech LIQT ... ... ...dd .84 .25 82 .49 -13.9 LithiaMot LAD 1.00 1.0 12 127.99 81.14 475 97.40 -14.3 LiveNatn LYV ... ... ...cc 49.11 30.50 4925 36.61 -14.0 LloydBkg LYG .47a 12.6 ... 4.21 3.17 2257 3.74 -.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 1297 334.71 +4.3 Loews L .25 .5 14 53.59 45.01 1504 49.47 -1.1 LomaNeg n LOMA ... ... ... 26.89 20.03 235 21.54 -6.5 LaPac LPX .13p ... 15 31.07 22.07 1843 29.31 +11.6 Lowes LOW 1.64 1.9 20 108.98 70.76 7352 85.45 -8.1 Lubys LUB ... ... ...dd 3.43 2.36 28 2.72 +3.0 LumberLiq LL ... ... ...dd 41.33 19.46 666 22.30 -29.0 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 39.15 290 40.50 -27.3 Lydall LDL ... ... 16 60.00 42.51 82 46.75 -7.9 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 1724 104.14 -5.6M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 538 183.02 +7.0 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 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1020.00 -1.0 MAG Slv g MAG ... ... ... 14.48 9.29 222 10.28 -16.8 MBIA MBI ... ... ...dd 10.72 6.04 1001 9.17 +25.3 MDC MDC 1.20f 4.3 10 35.18 26.45 578 27.74 -13.0sMDU Res MDU .79 2.8 24 28.24 24.29 927 28.12 +4.6 MFA Fncl MFA .80 10.7 10 8.90 6.72 4003 7.51 -5.2 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 25.93 -1.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 12 25.20 -.4 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.20 -20.4 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 12 10.49 -8.9 MCR MCR .72a 8.9 ...q 8.76 8.00 95 8.11 -4.4 MGF MGF .41 8.9 ...q 5.03 4.56 48 4.62 -3.5 MFS HInM CXE .30 6.1 ...q 5.51 4.84 49 4.91 -6.3 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 15 4.43 -4.1 MFS IHI CIF .25 8.9 ...q 3.03 2.63 27 2.80 -4.8 MIN MIN .42 10.7 ...q 4.38 3.89 156 3.96 -4.6 MFS InvG CXH .50 5.4 ...q 10.33 9.27 20 9.36 -3.6 MMT MMT .52 9.0 ...q 6.29 5.65 127 5.75 -5.3 MFM MFM .38 5.9 ...q 7.41 6.46 96 6.52 -5.1 MFV MFV .58 9.0 ...q 6.84 5.71 22 6.42 +8.4 MGIC Inv MTG ... ... 12 16.21 10.10 2748 12.92 -8.4 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 591 26.05 -10.6 MGM Rsts MGM .48f 1.4 10 38.41 27.01 5251 34.44 +3.1 MI Homes MHO ... ... 14 37.41 23.99 241 31.76 -7.7 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1118 32.79 -7.6 MRC Glbl MRC ... ... 18 20.77 14.01 828 16.75 -1.0 MSA Safety MSA 1.40f 1.7 65 87.31 65.95 164 82.94 +7.0 MSC Ind MSM 2.32f 2.6 22 99.94 65.42 1099 89.83 -7.1 MSCI Inc MSCI 1.52 1.0 45 159.98 95.01 22335 145.71 +15.1 MSG Netw MSGN ... ... 10 26.30 16.25 323 22.20 +9.6 MV OilTr MVO .76e 9.1 7 9.80 4.80 26 8.29 -1.3 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 24 9.94 -5.9 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 8 25.30 -2.1 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 9 11.69 -6.0 MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 124 22.23 -13.8 Macerich MAC 2.96 5.3 31 69.73 52.12 1070 56.12 -14.6 MackCali CLI .80 4.8 8 28.57 15.86 829 16.83 -21.2 Macquarie MIC 5.76f 15.4 7 81.74 36.20 2131 37.52 -41.6 Macys M 1.51 5.2 10 31.04 17.41 8118 28.99 +15.1tMadCvCall MCN .72 10.1 ...q 8.15 7.11 60 7.16 -7.3 MadSqGd n MSG ... ... 75 254.50 189.96 234 241.76 +14.7 MadStSec MSP 1.04 9.3 ...q 12.33 10.72 3 11.20 -4.4 MagellMid MMP 3.68f 6.3 17 78.00 54.82 1163 58.24 -17.9 Magna g s MGA 1.32f 2.3 10 59.99 39.50 1209 56.38 -.5 MagnaChip MX ... ... 6 13.40 8.05 215 9.30 -6.5 Maiden prA MHpA 2.06 10.8 ... 25.88 18.80 30 19.10 -22.7 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 9 17.59 -28.0 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 13 16.36 -21.9 MaidenHld n MHLA .60 3.5 ... 27.28 16.68 11 16.96 -26.3 MaidHld 43 MHNC 1.94 10.1 ... 27.34 18.64 45 19.25 -21.2 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 180 37.06 -6.7 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.54 61 18.76 -5.4 Majesco n MJCO ... ... ...dd 6.43 4.35 5 4.98 -7.3tMallinckdt MNK ... ... ... 49.12 13.70 2616 14.36 -36.3 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 26 13.67 +1.8 ManchUtd MANU .36 1.9 1 22.15 15.86 9 19.20 -3.0 Manitowc rs MTW ... ... ... 44.03 21.20 311 28.12 -28.5 ManngNap MN .32 8.9 15 6.00 2.95 80 3.60 ManpwrGp MAN 1.86 1.6 14 136.93 97.76 646 114.62 -9.1 Manulife g MFC .44 ... ... 22.16 16.62 3024 18.47 -11.5 MarathnO MRO .20 1.3 ...dd 19.52 10.55 8402 16.00 -5.5 MarathPt s MPC 1.84 2.5 17 74.92 47.78 3660 72.60 +10.0 MarcusMill MMI ... ... 22 36.70 23.40 174 35.68 +9.4 Marcus MCS .50 1.6 24 34.90 23.55 102 30.40 +11.2 MarinSft rs MRIN ... ... ... 15.45 6.40 2 6.60 -39.7 MarineP MPX .28 2.0 25 17.12 10.37 14 14.21 +11.5 MarineMx HZO ... ... 18 24.30 13.80 460 18.25 -3.4 Markel MKL ... ... 45 1194.98 936.95 48 1150.97 +1.0 MarriotVac VAC 1.60 1.2 21 154.14 98.17 186 130.21 -3.7 MarshM MMC 1.50 1.8 23 86.54 71.79 2157 81.26 -.2 MartMM MLM 1.76 .9 29 244.32 191.09 575 201.33 -8.9 Masco MAS .42 1.1 24 46.45 33.05 3807 39.62 -9.8 Masonite g DOOR ... ... 12 85.30 50.40 229 60.55 -18.3 Mastec MTZ ... ... 15 55.53 38.40 1017 47.90 -2.1 MastechD MHH ... ... 14 15.93 6.13 10 11.70 +16.3 MasterCrd MA 1.00 .6 40 183.73 111.01 3610 172.47 +13.9 MatadorRs MTDR ... ... 31 33.96 20.13 1230 28.87 -7.3 Materion MTRN .40 .8 43 55.35 33.00 109 51.50 +6.0 MatinasB n MTNB ... ... ... 3.20 .59 206 .70 -39.6 Matson MATX .80 2.8 6 40.32 21.63 133 28.62 -4.1 MauiLand MLP ... ... 20 27.80 10.55 24 11.40 -34.1 MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 189 46.14 -28.3 Maximus MMS .18 .3 20 72.71 57.40 295 65.66 -8.3 MaxLinear MXL ... ... 15 32.47 20.38 1625 22.01 -16.7 McClatch rs MNI ... ... ...dd 12.99 5.75 4 9.19 +2.9 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 103.97 +3.4 McCorm MKC 2.08f 2.0 16 111.46 90.25 1622 104.03 +2.1 McDrmInt MDR ... ... 11 9.07 5.56 23613 6.06 -7.9 McDnlds MCD 4.04 2.5 27 178.70 129.52 4718 160.40 -6.8 McKesson MCK 1.36 1.0 12 178.86 133.82 1255 140.53 -9.9 McEwenM MUX .01 .5 ...dd 3.30 1.82 1756 2.08 -8.8 Mechel pf MTLp ... ... ... 1.34 .80 11 1.20 +14.3 Mechel rs MTL ... ... ... 6.23 4.00 196 4.46 -15.2 Medequit n MRT .84 8.3 ... 13.06 9.67 197 10.16 -9.4 MedProp MPW 1.00f 7.8 14 14.22 11.82 2482 12.77 -7.3 Medifast MED 1.92 2.1 40 94.60 40.00 164 91.90 +31.6 MedleyCap MCC .64 15.9 6 7.89 3.94 127 4.03 -22.8 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 1 25.05 -.8 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.56 -.9 Medley n MDLX .22p ... ... 25.00 23.76 1 24.79 Medley24 n MDLQ ... ... ... 25.66 24.51 6 25.25 +.2 MedleyMgt MDLY .80 13.6 18 8.35 5.50 102 5.90 -9.2 Mednax MD ... ... 15 68.55 40.56 1013 55.13 +3.2 Medtrnic MDT 1.84 2.3 31 89.72 76.41 4443 78.35 -3.0tMerck MRK 1.92 3.5 20 66.41 52.96 9242 54.09 -3.9 MercGn MCY 2.50 5.6 19 63.23 41.41 521 44.98 -15.8 Meredith MDP 2.18f 4.1 13 72.25 50.63 415 53.35 -19.2 Meritage MTH ... ... 12 55.50 37.10 263 43.90 -14.3 Meritor MTOR ... ... 7 29.54 14.97 851 20.42 -13.0 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 47 25.66 -1.6 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 38 26.15 -3.8 ML CZN46 PIY 2.09 13.7 ... 26.88 11.66 5 15.30 +4.0 MLRRD29 PYS 1.58 8.1 ... 24.93 17.20 9 19.39 -4.2 MLGS t PYT .76 3.4 ... 22.60 20.40 22.35 +6.7 MLIdxPl33 IPB 1.51 5.4 ... 28.91 26.50 1 27.81 +.4 MesaRoyl MTR 1.46e 10.0 14 19.85 11.25 19 14.55 -21.1 Mesab MSB 1.49e ... ... 30.92 12.70 32 25.10 -.2 Methode MEI .44 1.1 34 48.44 36.05 197 39.00 -2.7 MetLife MET 1.60 3.5 10 55.91 43.01 6481 45.63 -9.8 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 46 24.91 +.3 MetroBkH n MCB ... ... ... 51.30 36.35 46 43.10 +2.4 MettlerT MTD ... ... 39 697.26 472.44 279 568.58 -8.2 MexcoEn MXC ... ... ...dd 7.18 3.00 16 3.12 -20.6 MexEqt MXE 1.62e .1 ...q 12.22 9.91 10 11.00 +7.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 29 16.20 +2.9 MKors KORS ... ... 19 69.95 32.38 1766 62.83 -.2 MicrFoc n MFGP ... ... ... 36.21 12.67 2847 14.24 -57.6 MicrSol n MICR ... ... ... 4.29 3.19 2 3.78 +8.0 MidAApt MAA 3.48 3.8 17 110.95 85.16 873 91.64 -8.9 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.50 -2.7 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 39 12.90 -2.6 MidstPet MPO ... ... ... 19.75 10.87 230 13.00 -21.6 Milacron n MCRN ... ... ... 22.62 15.09 196 19.86 +3.8 MilestnSci MLSS ... ... ... 1.80 .70 57 .82 -30.6tMHowHiInc HIE 1.39 12.4 ...q 14.17 11.18 88 11.20 -10.2 MillerInds MLR .72 2.9 15 29.00 23.35 17 25.05 -2.9 MinTech MTX .20 .3 16 80.50 62.55 135 66.05 -4.1 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.20 -1.8 Mistras MG ... ... 36 23.83 17.00 64 19.34 -17.6 MitsuUFJ MUFG ... ... ... 8.11 5.94 668 6.60 -9.2 MiX Tele MIXT .22e ... ... 16.32 5.59 123 15.86 +24.3 MizuhoFn MFG ... ... ... 4.00 3.37 646 3.63 -.3 MobileTele MBT .53e 4.6 ... 12.80 7.77 1569 11.41 +12.0 Model N MODN ... ... ...dd 18.90 10.00 119 17.60 +11.7 Modine MOD ... ... 15 25.75 10.10 326 20.30 +.5 Moelis&Co MC 1.48 2.9 62 54.60 34.60 291 50.75 +4.6 Mohawk MHK ... ... 17 286.85 223.99 545 230.70 -16.4 MolinaHlth MOH ... ... ...dd 93.98 46.29 1908 79.77 +4.0 MolsCoor A TAP/A 1.64 2.0 8 96.00 78.90 0 80.00 -4.8 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 2391 73.64 -10.3 MonRE MNR .68 4.5 24 18.45 13.87 469 15.25 -14.3 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 13 24.45 -2.3 Monsanto MON 2.16 1.8 21 124.20 114.19 14407 117.00 +.2 Moodys MCO 1.76f 1.1 35 171.68 111.94 862 160.87 +9.0 Moog A MOG/A .25p ... 21 93.93 64.82 103 81.55 -6.1 Moog B MOG/B .25p ... 21 91.71 64.87 80.52 -9.3 MorgStan MS 1.16f 2.2 15 59.38 40.43 10325 53.17 +1.4 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 49 28.81 -.5 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 29 27.97 -1.7 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 175 27.12 -2.6 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 69 26.16 -2.1 MorgSt pfK MSpK ... ... ... 27.72 25.56 206 25.90 -4.4 MS Asia APF .14e .8 ...q 19.99 14.47 14 17.99 -2.2 MS China CAF 13.33e ... ...q 27.79 19.19 60 24.87 +6.4 MS CushHi MLPY 1.28e 20.6 ...q 8.00 6.10 0 6.23 -11.8 MS EMD MSD .57e 6.0 ...q 10.27 9.32 28 9.45 -5.3 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 128 7.81 +1.4 MSEmMkt MSF .05e .3 ...q 19.86 14.84 34 18.31 +2.3 MS icb ICB .54a 2.9 ...q 19.79 17.88 20 18.83 +2.6 MS India IIF .04e ... ...q 35.14 28.02 68 30.58 -7.8 MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 15 12.00 -2.8 MkVRMB CNY ... ... ...q 49.12 38.72 2 46.45 +8.0 MkVRupee INR .20p .4 ...q 45.42 39.60 1 45.30 +3.7 MSDLEur URR ... ... ...q 21.49 15.26 1 20.28 +11.9 MSDSEur DRR ... ... ...q 63.29 44.20 0 48.77 +.7 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 53 22.63 MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5 Mosaic MOS .10m .4 32 29.20 19.23 3452 23.93 -6.7 MotrlaSolu MSI 2.08 2.0 19 110.29 79.63 1325 104.93 +16.2 Movado MOV .80f 2.1 ...cc 42.25 20.50 305 37.55 +16.6 Mueller MLI .40 1.5 18 37.57 25.26 231 26.10 -26.3tMuellerWat MWA .20f 1.9 23 12.99 10.06 1765 10.33 -17.6 Mulesft n MULE ... ... ... 44.58 19.40 4104 44.20 +90.0 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 1867 25.73 -17.1 MurphUSA MUSA ... ... 13 89.69 63.79 282 70.55 -12.2 MyersInd MYE .54 2.6 42 22.65 15.40 79 20.85 +6.9 Myomo n MYO ... ... ... 23.20 2.07 763 3.47 -7.5 Myovant n MYOV ... ... ...dd 24.14 9.92 526 21.08 +66.8N -NCI BldSy NCS ... ... 21 21.20 13.05 607 17.45 -9.6 NCR Corp NCR ... ... 28 45.23 29.20 808 31.11 -8.5 NGL EnPt NGL 1.56 14.6 ...dd 22.05 8.58 301 10.70 -23.8 NGL En pfB NGLpB 2.25 9.7 ... 25.56 23.10 10 23.30 -4.5 NL Inds NL ... ... 6 16.05 6.00 63 7.75 -45.6 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 4499 30.47 +7.0 NRG Yld A NYLD/A 1.12f 6.8 34 19.91 15.30 134 16.55 -12.2 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 575 17.10 -9.5 NTN Buzz rs NTN ... ... ...dd 8.73 3.01 17 5.88 +39.7 NTT DOCO DCM ... ... ... 26.14 22.58 159 25.87 +8.8 NVR NVR ... ... 23 3700.00 2028.99 28 2989.36 -14.8 Nabors NBR .24 3.6 ...dd 14.28 5.32 7265 6.62 -3.1 NACCO NC 1.09f 2.9 5 92.60 23.80 24 37.10 -1.5 NamTai NTP .28 2.3 49 13.90 7.10 30 12.35 -1.6tNanoViric NNVC ... ... ...dd 1.64 .76 197 .75 -14.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 164 32.96 +1.6 NatFuGas NFG 1.66 3.3 15 59.92 48.31 532 50.85 -7.4 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 701 56.57 -3.8 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 201 66.80 -11.4 NHltcre NHC 1.92f 3.2 18 75.70 57.00 30 59.68 -2.1 NOilVarco NOV .20 .5 ...dd 39.36 29.90 2028 36.66 +1.8 NatPresto NPK 1.00a 1.1 13 121.40 88.80 45 93.85 -5.6 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 1151 39.09 -9.4 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 14 25.15 -1.6 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 21 23.22 -7.5 NatlStor n NSA 1.12 4.4 87 28.55 21.17 310 25.22 -7.5 NtStorAf pfA NSApA ... ... ... 26.30 23.96 17 24.85 -4.6 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 161 18.00 -2.7 NatxIntV n MVIN ... ... ... 47.10 43.78 0 44.87 +.7 NatGsSvcs NGS ... ... 72 29.55 22.40 34 24.55 -6.3 NatrlGroc NGVC ... ... 26 11.61 4.79 54 7.04 -21.2 NatRsPt rs NRP 1.80f 6.1 8 37.65 22.81 35 29.50 +13.5 Natuzzi NTZ ... ... ... 3.30 1.41 36 1.58 -1.3 Nautilus NLS ... ... 16 19.80 11.30 240 13.50 +1.1 NavideaBio NAVB ... ... ...dd .68 .31 167 .35 -2.5 NavigCons NCI ... ... 17 24.47 14.62 185 19.17 -1.2 NavigatrH NVGS ... ... ... 14.55 7.00 104 11.55 +17.3 NaviosAcq NNA .08 10.4 ...dd 1.75 .67 637 .77 -30.8tNavios pfG NMpG 2.19 19.4 ... 19.99 11.75 4 11.30 -30.2tNavios NM ... ... ...dd 1.99 .79 559 .81 -32.4tNavMH pfH NMpH 2.16 19.3 ... 18.89 11.56 5 11.20 -31.3tNavMMid NAP 1.69 47.1 ... 12.24 3.80 563 3.59 -62.3 NaviosMar NMM 1.69f 98.8 6 2.62 1.45 370 1.71 -27.5 Navistar NAV ... ... ...cc 47.73 22.89 897 34.32 -20.0 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 73 78.35 -13.6 Nelnet NNI .64f 1.2 11 59.68 38.72 53 51.62 -5.8 NeoPhoton NPTN ... ... ...dd 9.78 4.56 1105 6.23 -5.3 Netshoes n NETS ... ... ... 26.96 4.59 84 5.90 -25.3 Netw1Tch NTIP .10 3.8 87 5.00 2.25 40 2.60 +8.3 NBCAInt NBW .74 5.8 ...q 14.61 12.74 15 12.82 -5.7 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 53 11.08 -5.8 NBIntMu NBH .90 6.5 ...q 16.00 13.70 29 13.82 -6.6 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 7 11.64 -4.3 NBRESec NRO .36 7.5 ...q 5.70 4.29 112 4.77 -13.7 NevGCas UWN ... ... 24 2.86 1.87 13 2.19 -18.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 286 86.90 +25.9 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 432 2.45 +.4 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 48 8.68 -7.7 NewConcEn GBR ... ... 26 2.45 1.16 70 1.28 -17.9 NE Realty NEN 1.00 1.4 2 75.25 65.90 70.15 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 2284 2.58 -21.6 NewHome NWHM ... ... 10 13.55 9.75 54 10.65 -15.0 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 25 12.05 -3.8 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 525 40.10 -.2 NewMedia NEWM 1.48 8.6 25 17.95 11.87 310 17.11 +2.0 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 253 13.30 -1.8 NewOriEd EDU .40e ... 44 108.40 58.47 988 86.48 -8.0 NewRelic NEWR ... ... ...dd 79.08 37.31 368 73.70 +27.6 NewResid NRZ 2.00 12.3 6 18.43 15.04 2665 16.23 -9.2 NewSenInv SNR 1.04 12.9 15 10.82 6.77 485 8.08 +6.9 NY&Co NWY ... ... ...dd 3.71 1.28 406 3.61 +26.2 NY CmtyB NYCB .68 5.3 14 14.53 11.67 4958 12.76 -2.0 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 25 27.05 -5.4 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 3 49.92 -1.6 NY REIT NYRT 2.00c ... ... 2.81 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.15 2400 23.25 +25.7 NewellRub NWL .92f 3.7 10 55.08 23.85 5467 24.90 -19.4 NewdExp NFX ... ... 12 37.43 22.72 3663 24.34 -22.8 NewMarket NEU 7.00 1.7 21 483.86 373.59 37 400.40 +.8 NewmtM NEM .56f 1.4 29 42.04 31.42 3488 38.83 +3.5 NewpkRes NR ... ... ...dd 10.20 6.58 913 8.45 -1.7tNexGen g NXE ... ... ... 2.85 1.67 244 1.76 -31.3 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.30 108 22.80 -9.8 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 113 25.59 -8.4 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 154 40.20 -6.8 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 45 24.58 -1.6 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 22 24.58 -1.5 NextEra76 NEEpK ... ... ... 25.99 23.62 43 24.88 -2.7 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 303 72.21 +3.8 NextEraEn NEE 4.44f 2.7 24 164.71 128.31 2392 162.00 +3.7 NxtEra pfR NEEpR ... ... ... 58.25 50.84 51 57.40 +2.1 NiSource s NI .78 3.2 30 27.76 22.44 2808 24.02 -6.4 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 0 94.54 -4.6tNielsen plc NLSN 1.36 4.4 17 43.61 30.65 2750 31.09 -14.6 NikeB s NKE .80 1.2 63 70.25 50.35 8754 66.70 +6.6 NoahHldgs NOAH ... ... 27 55.50 24.63 171 47.36 +2.3 NobilisH n HLTH ... ... ... 2.10 1.10 125 1.60 +18.5 NobleCorp NE .08 2.2 ...dd 6.36 3.14 4333 3.62 -19.9 NobleEngy NBL .40 1.3 30 35.74 22.99 3523 29.81 +2.3 NobleMid n NBLX 1.76 ... 11 57.98 41.90 67 46.41 -7.2 NokiaCp NOK .19e 3.5 ... 6.65 4.51 11815 5.42 +16.3 NomadF n NOMD ... ... ... 17.32 11.05 857 15.63 -7.6 Nomura NMR ... ... ... 6.83 5.28 404 5.85 +.5 Norbord n OSB 1.29 3.4 ... 41.88 27.83 143 37.87 +12.0 NordicAOff NAO .18 16.8 ... 1.60 .80 69 1.07 -10.8 NordicAm NAT .41e 21.6 ...dd 8.68 1.82 1248 1.89 -23.2 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1119 48.20 +1.7 NorkSo NSC 2.88f 2.2 20 157.15 111.07 2353 133.37 -8.0 NortelInv NTL .64e 1.3 ... 51.97 26.48 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 25 5.30 +7.1 NEurO NRT .66e 7.8 10 9.32 5.94 34 8.49 +22.0 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 382 53.40 -10.6 NDynMn g NAK ... ... ... 2.42 .81 484 .89 -49.7 NthnO&G NOG ... ... 24 2.97 .63 1893 1.92 -6.3 NorthropG NOC 4.40f 1.3 37 359.43 237.99 1023 346.04 +12.7 NStREur n NRE .60 4.6 ... 14.70 10.08 621 13.10 -2.5 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 144 57.70 -3.3 NorwCruis NCLH ... ... 17 61.48 47.76 1542 52.39 -1.6 NovaBay rs NBY ... ... ...dd 5.00 2.25 6 3.40 -11.7 NovaGld g NG ... ... ...dd 5.00 3.35 1351 4.57 +16.3 Novartis NVS 2.75e 3.4 16 94.19 72.67 1680 80.12 -4.6 NovoNord NVO .96e 2.0 ... 58.37 35.70 1372 49.14 -8.4 NOW Inc DNOW ... ... ...dd 18.37 9.12 1827 10.53 -4.5 NuSkin NUS 1.47f 2.0 35 75.00 52.88 518 74.11 +8.6 Nucor NUE 1.52f 2.5 24 70.48 51.67 1569 60.79 -4.4 Nush EnhYl NUAG ... ... ... 24.87 23.72 10 23.80 -2.5 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 1 31.94 +2.4 NushLCVal NULV ... ... ... 30.70 25.42 0 27.70 -3.1 NushMCGr NUMG ... ... ... 31.52 25.84 3 29.21 -.5 NushMCVal NUMV ... ... ... 29.85 24.80 3 27.30 -3.2 NushSmCap NUSC ... ... ... 29.93 25.08 15 28.01 -1.5 NushShTrm NURE ... ... ... 27.05 23.57 23.92 -9.2 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 12 24.34 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.4 20 51.89 19.22 618 20.51 -31.5 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 10 23.09 -7.1 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 14 21.89 -3.4 Nustar pfC NSpC ... ... ... 26.43 22.39 29 23.45 -9.7 NustarGP NSH 2.18 19.0 ... 28.20 10.40 334 11.50 -26.8 Nustar 43 NSS 1.91 7.6 ... 26.20 24.55 79 25.24 +1.0 Nutrien n NTR .40p ... ... 54.35 40.41 1862 45.77 -11.8 NuvNYVl2 n NYV ... ... ... 15.50 13.37 1 13.53 -5.6 NuvCr22 n JCO ... ... ... 10.10 9.26 58 9.56 +.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.39 -.5 NuvHiInO n NMZ ... ... ... 13.91 12.40 140 12.47 -8.4 Nuv Pf22 n JPT ... ... ... 27.14 23.35 24 24.50 -2.5 Nuv 11-21 n JHB ... ... ... 10.15 9.50 104 9.69 -2.7 NuvCA V2 n NCB ... ... ... 18.40 15.31 12 15.53 -8.6 NvHiInDc19 JHD ... ... ... 10.36 9.72 48 9.85 -1.7 Nuv RE In JRS ... ... ... 11.90 9.39 118 9.70 -13.9 NuvMO Pr NOM ... ... ... 17.58 13.14 2 13.60 -2.5 NuvAllCEn JMLP 1.37 19.4 ...q 11.51 6.79 73 7.07 -17.4tNuvAZ NAZ .80 6.0 ...q 15.43 13.46 11 13.39 -5.3 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 50 20.82 -5.3 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 12 22.11 -4.1 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 146 13.51 -12.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 315 13.45 -6.0 NCalMunV NCA .47 5.0 ...q 10.70 9.16 104 9.31 -8.6 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 8 13.89 -6.8 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 37 11.56 -3.0 NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.80 25 14.47 -.9 NvCredStr JQC .62 7.8 ...q 8.92 7.90 454 7.94 -3.4 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 66 12.28 -.1 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 407 13.08 -7.0 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.1 ...q 19.49 15.43 140 17.50 -7.1 NuEnMLP JMF 1.35 13.4 ...p 14.14 9.65 216 10.07 -11.6 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 72 13.32 -6.2 NuvFloat JFR .72 6.6 ...q 12.04 10.66 148 10.83 -3.4 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 447 10.80 -5.3 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 37 11.51 -8.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 64 16.10 -4.8tNuvHi2020 JHY .68 7.0 ...q 10.50 9.68 22 9.72 -1.9 NuvHIDec18 JHA ... ... ...q 10.27 9.67 47 9.80 -1.1 NuvEnhMu NVG ... ... ... 15.83 14.06 439 14.49 -6.2 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 164 12.15 -6.3 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 454 13.01 -5.4 NuvIntMu NID .68 5.5 ...q 13.77 12.10 123 12.43 -4.3 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 26 12.58 -2.3 NMDPI NMY .67a 5.5 ...q 13.27 11.92 38 12.15 -3.4 NvMAP NMT .71a 5.4 ...q 15.00 12.81 7 13.10 -8.2 NMIQI NUM .74 5.9 ...q 14.05 12.55 66 12.63 -4.8 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 6 13.84 -5.9 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 34 23.56 -4.6 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 5 22.69 -4.4 NuvMultM JMM .48 6.6 ...q 7.77 6.60 9 7.22 -5.2 NvMuI NMI .50a 4.3 ...q 13.05 10.77 8 11.53 -.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 386 9.48 -6.4 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 37 15.86 -8.1 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 52 13.10 -4.3 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 62 12.74 -7.9 NNYMV NNY .39a 4.2 ...q 10.65 9.09 20 9.23 -2.8 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 2 12.95 -5.0 NNCPI NNC .59a 4.8 ...q 13.67 12.21 53 12.26 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 36 13.72 -6.3 NvPA NQP .81a 6.5 ...q 13.78 12.36 30 12.50 -4.9 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 49 23.80 -3.9 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 239 10.00 -3.3 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 537 9.67 -5.2 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 85 16.18 -9.1 NuvEqtP BXMX 1.00 7.5 ...q 14.54 13.00 268 13.30 -6.7 NEqPrmG SPXX 1.04 6.0 ...q 18.85 14.86 112 17.37 +.3 NvSMM NIM .31a 3.2 ...q 10.55 9.49 18 9.61 -3.5 NSTFI NXP .55a 3.9 ...q 15.16 13.85 18 14.11 -3.5 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 16 13.50 -3.2 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 24 14.28 -6.0 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 105 6.56 +.8 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 48 16.85 +1.3 Nv TA Div JTD 1.23 7.5 ...q 18.44 14.85 74 16.45 -6.4 NvTxATR JTA 1.04 8.0 ...q 14.69 12.07 61 12.95 -7.2 NTXQI NTX .65 5.0 ...q 14.94 12.42 10 13.14 -8.4 NVAPI NPV .65a 5.3 ...q 13.46 12.15 45 12.32 -3.9 NuverEnv n NES ... ... ... 26.50 9.25 1 21.61 +18.9O -OCI Ptrs OCIP .70e 7.7 57 10.05 6.76 3 9.15 +13.7 OFG Bncp OFG .24 2.2 9 12.25 7.80 282 10.95 +16.5 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.63 -2.0 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 3 23.12 +4.8 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.30 +3.8 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1805 32.54 -1.1 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 22 79.51 62.20 222 66.42 -9.3tOaktreeC OAK 3.34e 8.5 11 48.50 38.90 281 39.20 -6.9 OasisMid n OMP ... ... ... 19.65 15.57 78 17.58 +.8 OasisPet OAS ... ... ...dd 14.62 6.69 8262 7.90 -6.1 Obsidian g OBE ... ... ... 1.70 .82 717 1.04 -16.1 OcciPet OXY 3.08 4.6 ...cc 78.09 57.20 7476 66.63 -9.5 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 1879 18.48 -12.6 Och-Ziff OZM .87e 33.2 29 3.95 2.15 341 2.62 +4.8 OcwenFn OCN ... ... ...dd 5.56 2.12 1186 4.21 +34.5 Oi SA C OIBR/C ... ... ... 9.71 4.76 14 5.72 +1.6 OilStates OIS ... ... ...dd 34.72 20.23 1447 27.15 -4.1 Oil-Dri ODC .92f 2.4 19 50.82 33.61 8 38.63 -6.9 OldRepub ORI .78f 3.7 18 22.34 17.92 2259 21.34 -.2 Olin OLN .80 2.7 9 38.84 27.79 1645 30.01 -15.7 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 9.9 10 35.14 24.90 2056 26.61 -3.4 Omnicom OMC 2.40 3.4 15 86.71 65.32 1781 71.27 -2.1 Omnova OMN ... ... ...dd 11.60 8.10 334 10.65 +6.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 668 5.14 -10.5 OncoCyte n OCX ... ... ... 7.85 1.10 178 2.35 -49.5 OneLibrty OLP 1.80 7.8 13 27.70 21.02 73 23.22 -10.4 OneSmart n ONE ... ... ... 390 10.91 OneMain OMF ... ... 14 36.32 22.04 457 29.98 +15.4 ONEOK OKE 3.08f 5.4 41 61.36 47.14 2454 56.60 +5.9 Ooma n OOMA ... ... ...dd 12.75 7.30 41 10.45 -12.6 OppLgCap RWL .72e 1.5 ...q 55.31 44.65 114 49.32 -4.0 Opp RUT n OMFS ... ... ... 26.75 24.71 24.95 -4.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 7 58.17 -4.2 OppSmCap RWJ .59e .9 ...q 73.30 60.34 54 67.18 -3.9 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 129 34.88 -4.7 OpR1000V n OVLU ... ... ... 27.53 25.07 0 25.48 -4.2 OpR1000L n OVOL ... ... ... 26.19 24.80 0 24.94 -3.9 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.62 -6.0 Op R1000D n OMFL ... ... ... 27.47 24.74 12 25.63 -1.8 OpIntRev n REFA ... ... ... 30.89 25.65 0 27.51 -1.2 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.43 -1.6 Opp Rev n ESGL ... ... ... 33.09 27.62 29.22 -5.9 OppGlRv n ESGF ... ... ... 33.63 27.83 0 30.72 -2.1 OppenFin RWW .58e .9 ...q 74.63 57.06 1 66.18 -4.1 OpEMRev n REEM ... ... ... 30.65 25.82 28.00 +.7 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 54 25.40 -5.2 Oracle ORCL .76 1.7 55 53.48 43.60 15728 44.89 -5.1 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 313 16.94 -2.6 OrbitATK OA 1.28 1.0 23 134.59 93.50 504 132.95 +1.1 OrchidIsl ORC 1.08e 14.6 39 11.13 6.77 702 7.42 -20.0 OrchidsPP TIS 1.40 18.5 12 26.14 7.25 121 7.56 -40.9 OrientPap ONP ... ... 3 2.45 .75 15 1.12 -13.2 OrionECarb OEC .72 ... ... 30.25 17.15 319 26.70 +4.3 OrionGpHl ORN ... ... ...dd 8.61 5.17 112 6.57 -16.1 Orix IX ... ... ... 100.03 74.90 50 87.92 +3.7 OrmatTc ORA .47 .8 34 70.68 53.45 190 57.02 -10.9 OshRusS n OUSM ... ... ... 27.78 24.76 24 25.81 -4.5 OshIntQ n ONTL ... ... ... 29.06 25.13 2 26.50 -4.1 OshkoshCp OSK .96 1.3 17 100.26 61.74 635 76.69 -15.6 OsiskoGl n OR .20 ... ... 14.39 9.38 1058 9.82 -15.1 OutfrontM OUT 1.44 7.8 11 26.87 17.75 1426 18.48 -20.3 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 1127 2.94 +7.3 OwensMin OMI 1.04f 6.8 9 34.97 14.26 1004 15.34 -18.8 OwensCorn OC .84 1.0 25 96.52 59.26 1242 80.67 -12.3 OwensIll OI ... ... 21 25.90 19.86 1086 21.48 -3.1 OwensRM ORM .40 2.7 10 18.72 13.71 23 14.58 -8.9 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 149 74.61 -.8P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 1677 34.16 -3.6 PBF Logist PBFX 1.88f 9.9 9 22.30 17.75 29 18.95 -9.5 PCM Fund PCM .96 8.4 ...q 12.13 10.15 178 11.45 -1.0 PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 2343 43.68 -2.6 PGT Inc PGTI ... ... 24 19.60 10.10 320 18.50 +9.8 PHH Corp PHH ... ... ...dd 15.00 8.01 180 10.48 +1.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 6 50.03 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.82 51.50 220 51.83 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 55 66.64 -3.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.44 -1.4 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.43 9 99.52 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 78 103.74 -2.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 1398 99.26 -1.2 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 28 101.73 -3.7 PimShMat MINT .82e .8 ...q 101.87 101.39 931 101.41 -.1tPimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 17 52.63 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 2 49.73 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 5 112.49 -7.4sPJT Part n PJT .20 .4 ...dd 50.35 32.61 297 50.85 +11.5 PLDT Inc PHI 1.60e 5.6 ... 38.54 26.97 51 28.38 -5.7 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 63 28.08 -.8 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.12 -.9 PNC PNC 3.00 2.0 15 163.59 115.45 2122 151.10 +4.7 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 703 37.85 -6.4 POSCO PKX ... ... ... 93.12 56.48 134 77.83 -.4 PPDAI n PPDF ... ... ...dd 13.68 6.53 392 7.12 +.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 47

PPG s PPG 1.80 1.6 19 122.07 100.45 2203 110.18 -5.7 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 20 25.34 -1.0 PPL Corp PPL 1.64f 5.9 12 40.20 27.08 5619 28.03 -9.4 PQ GrpH n PQG ... ... 29 17.65 12.88 126 14.08 -14.4 PS BusPk PSB 3.40 3.0 29 137.60 107.91 137 113.53 -9.2 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 14 24.70 -2.2 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 18 24.91 -1.5 PS BusP pfY PSBpY ... ... ... 24.78 22.42 32 22.93 -6.8 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 21 23.35 -7.6 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 12 23.70 -6.1 PVH Corp PVH .15 .1 20 157.96 96.85 1522 155.16 +13.1 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 420 28.07 -2.0 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 194 30.56 -1.8 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 28 30.52 +.9 PacrCash n GCOW ... ... ... 34.59 29.33 11 30.35 -3.6 PacrTrendp PTEU ... ... ... 33.39 25.50 143 30.11 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 9 25.02 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 0 25.98 -.5 PacDvCsh n ICOW ... ... ... 31.03 25.13 3 28.42 -3.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.2 5 2.75 1.36 164 2.04 +5.2 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 13 25.35 -10.1 PacGE pfB PCGpB 1.37 5.8 ... 33.00 23.01 2 23.70 -8.3 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 5 21.63 -12.0 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.94 2 21.40 -11.4 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 3 21.57 -12.5 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.50 -16.6 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 1 19.10 -17.2 PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 0 19.60 -13.1 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.3 20 131.13 89.73 694 111.90 -7.2 Pagsegur n PAGS ... ... ... 39.97 30.69 1940 39.10 +23.3 PalatinTch PTN ... ... ...dd 1.20 .29 1817 1.16 +35.0 PaloAltNet PANW ... ... ...dd 191.53 107.37 1372 184.37 +27.2 PampaEng PAM ... ... ... 72.98 50.88 109 59.01 -12.3 Pandora P ... ... ...dd 11.47 4.09 14199 4.64 -3.7 PanhO&G PHX .16 .8 97 25.30 17.65 16 19.45 -5.4 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 32 14.87 7.20 146 13.22 +41.4 ParaGold n PZG ... ... 3 1.83 1.16 8 1.42 +9.2 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1521 14.36 -9.4 Paretem rs TEUM ... ... ...dd 3.59 .50 1600 2.15 +3.9 ParkEl PKE .40 2.4 39 20.46 13.88 83 16.92 -.8 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 2034 27.29 -5.1 ParkNatl PRK 3.76 3.6 19 116.75 92.42 38 103.12 -.8tParkDrl PKD ... ... ...dd 1.80 .58 1202 .58 -41.9 ParkerHan PH 2.64 1.6 21 212.80 151.17 956 168.76 -15.4 ParsleyEn PE ... ... 47 32.90 21.12 4914 28.24 -4.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 25.28 -1.2 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.66 -.7 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 28 27.74 -3.2 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 2 25.81 -1.8 PartyCity n PRTY ... ... 14 17.05 9.50 694 15.05 +7.9 PaycomSft PAYC ... ... 99 115.48 57.24 601 104.77 +30.4 PeabodyE n BTU .12p ... ... 41.98 22.58 776 37.77 -4.1 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.7 ... 10.80 7.62 405 10.45 +6.4 Pebblebrk PEB 1.52 4.5 19 39.74 28.62 817 33.88 -8.9 Pebble pfC PEBpC 1.63 6.7 ... 26.05 24.11 1 24.13 -4.5 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 2 24.57 -4.6 Pedevco rs PED ... ... ... 1.69 .26 419 .33 +3.8tPembina g PBA 1.50 ... 22 36.99 30.17 939 30.05 -16.9 PengthE g PGH .04 ... ...dd 1.23 .54 672 .64 -19.1 Penney JCP ... ... 9 6.17 2.35 17481 3.18 +.6 PennaRE PEI .84 8.7 13 15.34 9.20 646 9.65 -18.8 PenRE pfB PEIpB 1.84 8.9 ... 25.83 20.21 4 20.79 -17.4 PenRE pfC PEIpC 1.80 9.0 ... 27.78 19.44 10 20.05 -22.6 PenRE pfD PEIpD 1.72 8.8 ... 25.83 19.01 5 19.50 -22.3 PennyMFn PFSI ... ... 8 25.20 15.65 254 22.80 +2.0 PennyMac PMT 1.88 10.4 19 18.46 14.87 453 18.12 +12.8 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 9 25.59 +1.4 PennyM pfB PMTpB ... ... ... 25.45 23.68 26 25.10 -.3 Penske PAG 1.36f 3.1 10 54.83 38.33 767 43.39 -9.3 Pentair PNR 1.38 2.0 22 74.84 59.13 1833 68.91 -2.4 Penumbra n PEN ... ... ...dd 127.40 77.75 474 113.30 +20.4 PerfFood n PFGC ... ... 20 35.25 23.25 423 29.50 -10.9 PerkElm PKI .28 .4 26 84.49 56.21 964 75.34 +3.0 Prmian PBT .56e 5.8 27 10.30 7.80 72 9.60 +8.2 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1020 82.82 -5.0 PetChina PTR .70e 1.0 ... 82.33 60.69 53 68.83 -1.6 PetroArg PZE .07e ... ... 14.80 10.35 48 11.60 -14.6 PetrbrsA PBR/A ... ... ... 13.92 6.96 5611 12.47 +26.9 Petrobras PBR ... ... ... 14.93 7.61 10995 13.67 +32.8tPtroqstE rs PQ ... ... ...dd 2.93 .56 2101 .51 -73.0 Pfenex PFNX ... ... ...dd 6.77 2.07 122 5.53 +107.9 Pzer PFE 1.28 3.6 14 39.43 31.67 20249 35.68 -1.5 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.2 ... 7.99 4.89 95 5.20 -11.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.3 21 123.55 95.51 5728 99.85 -5.5 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 995 37.84 +.1 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1511 96.18 -4.9 Phill66LP PSXP 2.71f 5.6 20 56.48 44.40 126 48.05 -8.2 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 73 8.14 2.43 426 4.36 -32.8 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1316 15.11 -14.9 PiedmOfc PDM .84 4.7 8 22.74 16.69 1689 17.73 -9.6 Pier 1 PIR .28 8.6 10 7.45 2.87 1485 3.26 -21.3 PimUS Eq n MFUS ... ... ... 29.49 25.01 52 27.00 -2.2 Pim IntEq n MFDX ... ... ... 28.41 25.32 5 26.16 -2.2 PimEmMkt MFEM ... ... ... 28.32 24.30 15 26.32 +.6 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 69 14.79 -14.4 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 72 8.21 -19.2 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 89 9.60 -8.1 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 107 16.79 -2.4 PimCpOp PTY 1.56a 9.2 ...q 17.22 15.69 405 17.01 +3.3 PimDyCrd PCI 1.97 8.5 ...q 23.45 21.39 732 23.10 +2.9 PimDyInco PDI 2.65a 8.5 ...q 31.42 28.60 271 31.08 +3.4 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 75 11.80 +1.0 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 307 10.42 -.1 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 54 13.41 -12.8 PimcoHiI PHK 1.24 16.2 ...q 8.96 7.19 608 7.65 +2.5 PimIncOpp PKO 2.28a 8.6 ...q 27.27 24.50 66 26.45 +2.1 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 75 12.55 -3.5 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 108 12.57 -4.6 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 60 11.37 -1.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 55 11.58 -9.4 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 10 10.82 -9.8 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 19 8.77 -11.6 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 223 9.32 +1.5 PinnaclFds PF 1.30 2.4 11 66.67 52.25 806 53.25 -10.5 PinWst PNW 2.78f 3.5 18 92.42 73.81 1153 79.90 -6.2 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 27 14.95 -5.1 PionEnSvc PES ... ... ...dd 4.50 1.60 554 2.55 -16.4 PionFltRt PHD .72 6.1 ...q 12.45 11.27 130 11.78 +2.7 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 84 9.39 -3.3 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 67 10.66 -6.2 PioMunHi MHI .84 7.5 ...q 12.35 11.10 47 11.25 -5.1 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1167 169.46 -2.0 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 94 82.30 -4.6 PitnyBw PBI .75 6.9 7 16.25 9.50 1715 10.83 -3.1 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 27 25.06 +2.7 PlainsAAP PAA 2.20 10.0 28 31.26 18.38 1776 21.92 +6.2 PlainsGP rs PAGP 1.70 ... 22 31.77 18.98 1809 21.68 -1.2 PlanetFit n PLNT ... ... 87 40.04 18.32 709 36.73 +6.1 Plantron PLT .60 1.0 19 61.86 41.28 405 58.18 +15.5tPlatfmSpc PAH ... ... 13 14.82 9.11 4634 9.40 -5.2tPlatGpM rs PLG ... ... 1 1.59 .28 1024 .26 -14.8 PlayAGS n AGS ... ... ... 23.69 16.66 104 21.51 +16.3 PlyGem PGEM ... ... 16 22.20 14.55 721 21.60 +16.8 PlymInd n PLYM 1.50 8.7 ... 19.00 16.21 13 17.24 -6.7 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 3 24.77 -1.5 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 717 114.20 -7.9 PolyMet g PLM ... ... ...dd 1.36 .57 534 .88 +2.3 PolyOne POL .70f 1.7 19 47.48 33.25 762 41.73 -4.1 PortGE POR 1.36 3.4 19 50.11 39.02 488 40.28 -11.6 PostHldg POST ... ... ...cc 89.04 70.66 876 76.78 -3.1 PowrREIT PW ... ... ...dd 8.69 6.00 1 6.19 +.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 3 75.73 -7.7 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 4 28.47 +4.3 PS GrMult PSMG ... ... ... 14.48 12.63 13.46 -2.6 PS BalMul PSMB ... ... ... 13.94 12.78 11 13.24 -1.7 PS ModCon PSMM ... ... ... 14.45 12.69 12.83 -2.2tPS Consrv PSMC ... ... ... 12.98 12.65 6 12.61 -1.9 PSCrudeDS DTO ... ... ...q 173.13 70.50 4 74.44 -16.1 PwSBMetS BOS ... ... ...q 20.70 13.07 2 18.25 -7.8 PSBMetDL BDD ... ... ...q 11.60 6.16 9.30 -11.7 PSBMetDS BOM ... ... ...q 19.70 4.24 8.07 +8.8 PSCrudeLg OLO ... ... ...q 5.78 3.71 2 5.57 +9.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 2855 16.84 +1.4 PwShCurH DBV ... ... ...q 25.50 21.17 0 23.73 +.1 PS Engy DBE ... ... ...q 15.50 10.78 245 15.05 +3.6 PS PrcMet DBP ... ... ...q 40.26 35.71 93 38.85 +.9 PS Silver DBS ... ... ...q 28.85 23.50 0 25.07 -3.7 PS Agri DBA ... ... ...q 20.38 18.18 1126 18.60 -.9 PS Oil DBO ... ... ...q 11.28 7.40 261 11.00 +8.4 PS Gold DGL ... ... ...q 43.28 38.49 22 42.16 +1.9 PS BasMet DBB ... ... ...q 19.78 15.29 724 18.26 -5.9 PS USDBull UUP ... ... ...q 26.13 23.09 541 23.64 -1.6 PS USDBear UDN ... ... ...q 23.27 20.66 42 22.81 +1.9 PShPuLgGr PXLG .42e .9 ...q 50.50 37.12 39 46.71 +2.8 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 6 37.24 -3.8 PSAerDef PPA .50e .9 ...q 58.97 43.14 86 56.61 +5.0 PwShBio PBE .57e 1.2 ...q 54.28 41.08 8 47.67 +1.1 PS BldCns PKB .07e .2 ...q 36.44 28.22 26 30.76 -11.3 PwSClnEn PBW .07e .3 ...q 26.35 3.95 12 24.56 -3.2 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 6 21.06 -8.0 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 31.96 -5.6 PwSLgCG PWB .21e .5 ...q 45.22 33.91 44 42.26 +1.9 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 127 36.02 -7.2 PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 43.90 -.7 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 4 95.04 -.2 PwShMda PBS .27e .9 ...q 31.86 26.19 45 28.83 +2.6 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 18 44.74 +5.4 PwSMidVal PXMV .64e 2.2 ...q 32.07 28.87 0 29.61 -5.4 PwShNetw PXQ ... ... ...q 52.02 42.34 1 48.96 +5.8 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 11 8.53 -10.6 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 34 61.37 -4.4 PS Retail PMR .34e 1.0 ...q 40.82 32.00 0 35.56 -4.4 PwSSmGr PXSG .08e .2 ...q 34.90 26.98 3 32.52 +1.2 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 33 29.14 -5.4 PwSSemi PSI .04e .1 ...q 58.15 39.70 91 51.80 +2.6 PwShSoft PSJ .10e .1 ...q 73.27 50.88 10 68.36 +7.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 129 29.57 -2.9 PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 18.68 -3.4 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 24.91 -7.8 PSPrivEq PSP .66e 5.5 ...q 13.52 11.61 174 11.96 -3.9 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 335 18.48 -2.1 PSCleantch PZD .44e 1.0 ...q 45.28 34.97 4 42.12 -.4 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 10 41.53 -4.4 PSRslMdC EQWM .49e 1.1 ...q 50.09 42.74 0 46.04 -3.5 PSRussl200 EQWL .80e 1.6 ...q 56.31 45.75 1 51.01 -3.8 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 267 109.33 -3.7 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 36.19 -2.4 PS US Ag n PBND ... ... ... 25.01 24.17 1 24.43 -2.3 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.83 -.8tPS USA SC n PBSM ... ... ... 27.66 25.62 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 0 25.95 -2.9 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 10 26.63 -3.5 PS SP SC n XSHQ ... ... ... 28.90 24.10 26.67 -1.2 PS SP Val n SPVM ... ... ... 30.41 24.80 1 27.70 -4.2 PS SP IntD IDHD ... ... ... 30.80 27.10 0 28.56 -1.3 PS SC High XSHD ... ... ... 26.03 23.12 0 23.54 -6.4 PS TrCol n CLTL ... ... ... 106.03 105.27 105.65 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 11 30.98 -.5 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 410 30.01 -2.2 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 19 33.47 -1.4 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 54 30.17 -3.3 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 234 25.19 -1.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.02 213 44.91 -2.9 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 158 44.49 -2.0 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 827 39.19 -7.6 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 16202 26.44 +4.4 PS EMkMom EEMO ... ... ... 22.52 16.27 21030 20.39 -.6 PSS&PMom SPMO ... ... ...q 38.04 27.91 2 34.38 -.1 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.70 109 32.98 -2.0 PSS&PVal SPVU ... ... ...q 37.53 27.57 5 33.24 -4.4 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.63 -1.9 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 43 23.71 -.5 PS YuanDS DSUM .77 3.1 ...q 24.70 21.76 8 24.53 +6.1 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 34 24.88 -2.7 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 6344 23.11 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2568 46.64 -2.3 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 144 41.81 -1.6 PS IntlBd PICB .57 2.0 ...q 28.77 24.72 8 27.76 +.6 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 192 22.84 -4.4 PSVrdoTF PVI ... ... ...q 26.18 24.80 16 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.45 36 25.70 -2.6 PShNYMu PZT .86 3.6 ... 24.80 23.83 5 23.99 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.96 143 25.12 -2.7 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 1253 18.50 -2.4 PwShPfd PGX .86 5.9 ...q 15.20 14.10 2395 14.51 -2.4 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 4529 28.23 -4.4 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 15 12.69 -3.5 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 374 23.33 +4.5 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.95 12 33.98 -1.2 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 404 44.30 -2.4 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.68 1 23.65 -2.2 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 1 57.24 -2.9 PSIndia PIN .12e .5 ...q 27.95 22.54 183 25.27 -4.3 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 151 20.87 -2.7 Praxair PX 3.30f 2.3 32 166.95 117.40 1079 143.64 -7.1 PrecDrill PDS .28 ... ...dd 5.09 2.26 969 2.72 -9.9 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.40 264 14.59 -28.0 Prestige rs PBH ... ... 3 298.15 32.46 753 33.62 -24.3 Pretium g PVG ... ... ... 12.44 6.17 1275 6.72 -41.1 Primerica PRI 1.00f 1.0 13 108.05 70.00 322 96.15 -5.3 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 39.61 -4.0 PrinActGl GDVD ... ... ... 29.52 24.97 2 27.59 -1.5 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 5 25.11 -4.4tPrinSpec n PREF ... ... ... 101.70 96.98 4 96.82 -3.5 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 14 16.69 -2.9 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 46.90 357 48.20 -15.7 ProLogis PLD 1.92f 3.1 26 67.53 53.15 2205 61.73 -4.3 ProPetr n PUMP ... ... ... 22.88 10.84 817 16.05 -20.4 ProShtDow DOG ... ... ...q 18.35 13.89 3013 15.18 +1.6 ProShtMC MYY ... ... ...q 12.84 10.71 65 11.38 +1.6 PrUltDow s DDM .79e .6 ...q 152.41 88.90 369 123.09 -6.9 ProUltMC MVV .11e .1 ...q 136.15 96.32 18 116.69 -5.1 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3005 73.36 ProUltSP s SSO .40e .4 ...q 125.72 82.48 2912 103.22 -5.7 PrUShCnG SZK ... ... ...q 16.47 12.80 2 15.50 +13.9 ProShtHY SJB ... ... ...q 24.12 22.91 75 23.42 +1.3 ProUShBM SMN ... ... ...q 19.26 11.73 15 14.70 +11.4 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 10 75.78 -9.3 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 6 54.41 -5.2 ProSShOG DDG ... ... ...q 27.58 21.35 24.76 +7.8 ProSShFn SEF ... ... ...q 13.95 10.90 19 11.75 +1.6 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 74 65.55 -1.8 ProUltTl s LTL ... ... ...q 59.70 35.57 35.67 -17.4 ProHdgRep HDG ... ... ...q 46.26 43.51 3 45.03 -.7 ProUltEM EET ... ... ...q 114.48 63.06 5 94.36 +.4 ProRaLS RALS .62e 1.7 ...q 38.83 36.48 0 36.94 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 11 22.66 +5.1 ProShtEafe EFZ ... ... ...q 29.95 23.78 33 25.82 +1.3 ProShtEM EUM ... ... ...q 22.46 16.23 471 17.43 -2.9 ProUltEafe EFO ... ... ...q 150.78 98.13 127.94 -3.6 ProUEurop UPV ... ... ...q 66.95 42.42 3 55.00 -6.2 ProShtBM SBM ... ... ...q 21.23 16.90 19.00 +7.5 ProUltSEM EEV ... ... ...q 13.24 6.82 76 7.76 -7.3 ProUltRE s URE ... ... ...q 68.58 50.79 18 56.52 -14.3 ProUltFin s UYG .51e .4 ...q 143.58 92.46 41 120.95 -5.5 ProShtRE REK ... ... ...q 17.94 15.62 2 16.86 +6.6 ProShtChi50 YXI ... ... ...q 24.70 16.42 1 18.65 -3.1 ProUltSem s USD ... ... ...q 162.32 70.60 14 127.38 +4.0 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.75 -9.1 PrUltTech s ROM ... ... ...q 111.39 58.87 87 89.39 +1.9 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 127.59 -2.2 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 167 34.10 -13.9 ProUltInd s UXI ... ... ...q 83.64 51.23 1 67.70 -7.3 PrUltHCr s RXL .63e .8 ...q 107.49 68.71 9 83.11 -5.8 ProUCnsSv s UCC ... ... ...q 99.90 63.55 2 78.90 -3.1 PrUCnsGd s UGE ... ... ...q 52.04 40.36 1 41.61 -15.1 ProUBasM UYM .15e .2 ...q 82.75 52.33 3 63.35 -14.4 PrUlPR2K s URTY ... ... ...q 95.99 56.50 207 76.54 -7.0 PUltM400 s UMDD .03e ... ...q 134.39 80.45 6 104.97 -10.2 ProUltSC s SAA ... ... ...q 108.67 75.95 1 95.07 -5.6 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1830 83.24 -11.7 ProUlR2K s UWM ... ... ...q 78.13 54.51 97 67.73 -4.1 ProSht20Tr TBF ... ... ...q 23.78 21.58 341 22.86 +4.5 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 2131 126.37 -9.8 ProUChin50 XPP ... ... ...q 113.86 54.04 4 83.92 PrUSSilv s ZSL ... ... ...q 40.09 27.67 15 33.35 +6.2 PUVixST rs UVXY ... ... ...q 87.00 8.52 42599 19.85 +94.4 ProVixST rs VIXY ... ... ...q 61.26 21.24 2782 40.98 +77.0 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 183 43.23 +16.1 PrUCrude rs UCO ... ... ...q 28.52 12.36 1717 26.28 +12.1 PrUltYen rs YCL ... ... ...q 65.77 56.16 0 63.21 +10.0 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 23 26.83 +26.9 PrUltSilv AGQ ... ... ...q 42.81 28.47 90 31.30 -7.5 PrUltShN s KOLD ... ... ...q 52.12 25.64 15 43.98 +10.9 ProUShGld GLL ... ... ...q 80.66 63.12 17 66.26 -4.1 PrSUShAus CROC ... ... ...q 52.60 42.20 1 46.93 +2.6 PrUltShYen YCS ... ... ...q 76.95 64.93 15 67.50 -10.0 ProSUltGold UGL ... ... ...q 44.38 35.62 13 41.89 +3.0 ProShtVx s SVXY ... ... ...q 139.47 9.53 15062 11.39 -91.1 PrUShCrd s SCO ... ... ...q 52.16 19.35 1205 20.78 -15.4 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.04 -2.4 ProUltEuro ULE ... ... ...q 18.97 14.00 8 17.97 +2.9 ProUShEuro EUO ... ... ...q 26.82 19.46 73 20.45 -3.5 ProctGam PG 2.76 3.5 21 94.67 75.81 11931 78.46 -14.6 ProgsvCp PGR .69e 1.1 27 62.74 38.61 3498 60.69 +7.8 ProsHldg PRO ... ... ...dd 34.91 21.36 133 31.89 +20.6 ProShtQQQ PSQ ... ... ...q 42.86 31.45 2637 34.79 -2.2 ProShSP rs SH ... ... ...q 34.98 28.14 6802 30.60 +1.4 PrUShSP rs SDS ... ... ...q 55.32 35.66 8597 41.74 +1.7 PrUShDow DXD ... ... ...q 13.18 7.52 3934 8.87 +2.1 PUShtMdC MZZ ... ... ...q 24.72 16.91 1 19.55 +4.3 PUShtQQQ QID ... ... ...q 19.65 10.37 9886 12.60 -5.9 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 400 32.10 -.8 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 6477 19.83 +1.7 PUltShtF rs FINZ ... ... ...q 16.27 6.47 1 8.25 +1.8 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 14.65 +4.7 ProUShL20 TBT ... ... ...q 39.86 32.99 3085 36.72 +8.7 PrShR2K rs RWM ... ... ...q 48.96 40.09 264 42.52 +.6 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 31.64 +5.2 PrUShCnS rs SCC ... ... ...q 31.08 20.44 1 24.45 +1.0 PrUShRE rs SRS ... ... ...q 37.33 28.35 80 33.11 +13.3 PUShtR2K TWM ... ... ...q 23.63 15.59 1357 17.50 +.2 PrUShtSC SDD ... ... ...q 21.62 14.22 1 15.72 +.7 PUShChi50 FXP ... ... ...q 28.68 12.37 48 15.49 -9.4 PS DecRt n EMTY ... ... ... 38.59 31.27 3 35.48 +5.9 PUShtIndl SIJ ... ... ...q 24.80 14.55 1 17.22 +2.3 PS OnlSt n CLIX ... ... ... 50.04 37.63 6 44.40 +13.0 PrShtSmC SBB ... ... ...q 40.02 32.70 0 34.77 +1.4 PUPShtMC SMDD ... ... ...q 15.69 8.80 1 10.64 +6.1 PrSh K1 n OILK ... ... ... 23.87 16.51 6 22.93 +5.9 PUShtEur EPV ... ... ...q 44.56 26.83 3 31.61 +2.0 PUShtSPX SPXU ... ... ...q 17.88 9.19 17016 11.49 +1.1 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 1 25.79 -2.5 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 531 61.73 -3.6 PUltShEafe EFU ... ... ...q 31.74 19.90 0 23.26 +2.0 PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 36.49 -13.3 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 88.87 +13.8 PrSht20yTr TTT ... ... ...q 31.13 25.95 67 27.54 +3.5 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 15 39.69 -7.4 PUltShOG DUG ... ... ...q 53.46 31.48 71 40.40 +9.2 PS MngdF FUT ... ... ... 41.47 39.28 39.62 -1.6 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 2 35.61 -.6 ProEurDiv EUDV .15p ... ...q 44.13 36.95 4 40.38 -3.3 PHYIntH bt HYHG 3.16 4.8 ...q 70.99 65.87 5 66.36 -1.3 ProSPxTch SPXT .23p ... ...q 55.03 46.46 51.08 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.30 35.30 -2.6 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 23 94.28 -10.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 29 76.24 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 10 29.02 +2.5 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.87 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 208 7.37 -19.5 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 52.67 -3.4 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 30 53.26 -3.5 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.35 1 75.56 -1.8 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 0 27.17 +7.7 PrUltShtTc REW ... ... ...q 26.08 12.66 36 15.35 -6.7 PrUShtFn SKF ... ... ...q 30.09 18.61 30 21.16 +1.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 8 8.90 -14.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 36.96 -2.8 Pro30BEI RINF .58e 2.0 ...q 29.13 26.66 1 28.38 +2.3 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 1 61.12 +4.3 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.32 +2.8 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 33 25.57 -1.3 ProspBcsh PB 1.44 2.0 18 79.20 55.84 605 71.67 +2.3tProtalix PLX ... ... ...dd 1.40 .48 1454 .47 -28.3 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 126.95 49.30 133 114.45 +11.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 145 25.55 -5.3 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 2207 102.83 -10.6 Prudentl18 PFK .65 2.6 ... 26.08 24.92 1 24.98 -.5 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 23 25.20 -.2 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 37 25.07 -.9 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 224 13.86 -3.8 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 8 26.14 -.2 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 11 25.97 -.5 Prud UK PUK 1.49e 3.0 ... 55.36 41.12 283 49.44 -2.6 PruShHiY ISD 1.32 9.4 ...q 15.73 14.06 82 14.10 -4.5 PSEG PEG 1.80f 3.6 17 53.28 41.67 2691 50.30 -2.3 PubStrg PSA 6.80 3.4 22 232.21 180.48 694 200.62 -4.0 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 17 25.15 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 22 24.87 -1.3 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 22 24.08 -3.6 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 10 24.42 -2.3 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 17 26.46 -.5 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 11 26.09 -1.4 PubSt pfG PSApG ... ... ... 25.63 22.49 23 23.88 -4.3 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 32 24.27 -3.0 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 21 23.55 -5.4 PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 38 23.82 -4.8 PubSt pfC PSApC ... ... ... 26.45 23.05 41 24.77 -2.7 PubSt pfB PSApB ... ... ... 26.69 23.90 21 25.21 -1.9 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 11 26.03 -1.9 PulteGrp PHM .36 1.3 17 35.21 21.41 3574 28.68 -13.7 PureStrg n PSTG ... ... ...dd 22.60 9.81 1700 19.49 +22.9 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 20 9.06 +.4 PMMI PMM .44 6.2 ...q 7.72 6.89 107 7.03 -5.1 PMIIT PIM .31 6.6 ...q 4.89 4.61 110 4.74 -.6 PMOT PMO .71 6.1 ...q 12.85 11.44 39 11.66 -5.6 PPrIT PPT .31 5.9 ...q 5.68 5.05 551 5.29 -.8 PzenaInv PZN .41e 3.8 28 13.15 8.25 32 10.73 +.6 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 319 45.60 +23.7 QEP Res QEP .08 .8 28 12.90 7.02 6746 9.86 +3.0 QIAGEN QGEN ... ... 32 36.34 30.09 808 31.49 +1.8 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 369 36.07 -33.4 QuadGrph QUAD 1.20 4.8 12 31.29 18.16 158 24.95 +10.4 QuakerCh KWR 1.42 1.0 30 165.93 129.98 47 149.33 -1.0 QuaCare QCP ... ... ... 20.17 12.25 507 19.39 +40.4 QuanexBld NX .16 .9 23 24.60 16.50 193 17.55 -25.0 QuantaSvc PWR ... ... 23 40.11 30.23 1068 34.17 -12.6 QntmDSS rs QTM ... ... 44 9.20 3.32 267 3.52 -37.5 Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 25.70 -1.5 QnForSm n FFSG ... ... ... 27.15 24.51 10 25.27 -2.0 QnForTcG n FFTG ... ... ... 26.55 24.19 10 24.99 -2.3 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 180 27.10 -.9 InspCpBd n IBD ... ... ... 27.94 24.07 3 24.40 -3.3 QuaInsp n ISMD ... ... ... 27.86 23.78 2 25.85 -2.2 QuaInsLg n BLES ... ... ... 30.44 25.30 2 27.84 -2.1 FormInco n FFTI ... ... ... 27.57 24.09 44 24.28 -2.7 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 26.97 -2.1 QuanReal n QXRR ... ... ... 26.19 23.44 2 24.24 -4.1 QuanDyn n XUSA ... ... ... 28.95 24.53 27.94 QuanMulT n QXTR ... ... ... 26.83 24.54 27 25.26 -2.9 QuanMulIn n QXMI ... ... ... 26.53 24.73 11 25.23 -1.8 QuanGrw n QXGG ... ... ... 29.10 24.80 29 27.79 Qudian n QD ... ... ... 34.91 11.33 679 11.91 -5.0 QstDiag DGX 1.80 1.8 21 112.97 90.10 1067 98.90 +.4 QuintEn n QES ... ... ... 10.00 7.47 42 9.72 +8.0 QuormHl n QHC ... ... ... 9.73 2.54 424 8.85 +41.8 QuotientTc QUOT ... ... ...dd 17.85 9.10 313 12.55 +6.8 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 23 22.23 -5.6 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 9 25.09 -.4 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 21 22.92 -3.5 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 29 23.67 -.3 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 29 20.48 -6.9 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 13 21.53 -4.9 Qwest 56 CTAA ... ... ... 27.77 21.51 12 23.64 -4.3 Qwest57 n CTDD ... ... ... 25.97 20.51 44 21.87 -4.4 Qwest56 n CTBB ... ... ... 25.60 19.86 48 21.34 -5.2R -RAIT pfA RASpA 1.94 19.1 ... 22.00 5.90 30 10.16 -16.4 RAIT pfB RASpB 2.09 20.2 ... 23.77 6.21 4 10.37 -17.6 RAIT pfC RASpC 2.22 21.5 ... 25.39 6.35 1 10.31 -22.1 RAIT Fin RAS .20m 113.6 ...dd 3.20 .16 4653 .18 -53.1 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 3 18.62 -2.5 RAITFn 19 RFTA 1.78 8.2 ... 25.49 16.60 1 21.73 -3.4 RELX NV s RENX .45e 2.2 ... 23.30 18.61 134 20.78 -9.9 RELX plc s RELX .54e 2.6 ... 24.03 19.84 538 20.85 -12.0 RH RH ... ... 54 109.53 41.52 813 87.15 +1.1 RLI Corp RLI .84 1.3 27 65.68 50.34 146 62.66 +3.3 RLJ LodgT RLJ 1.32 6.6 11 23.98 18.68 2080 20.00 -9.0 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 45 25.50 -5.6tRPC RES .40f 2.3 23 27.07 16.97 1729 17.51 -31.4 RPM RPM 1.28 2.7 18 56.69 46.36 1987 47.46 -9.5 RSP Perm RSPP ... ... ...cc 47.17 28.76 4389 44.22 +8.7 RYB Edu n RYB ... ... ... 31.80 15.50 97 17.39 +3.0 RadianGrp RDN .01 .1 11 23.49 15.58 1192 19.10 -7.3 RadiantLog RLGT ... ... ...cc 6.65 3.51 69 3.67 -20.2 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.74 -.5 RafaelHl n RFL ... ... ... 8.44 3.05 384 5.13 +4.7 RLauren RL 2.00 1.8 19 119.33 66.06 798 109.84 +5.9 RamcoG RPT .88 7.0 10 15.00 11.36 801 12.52 -15.0 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 38 52.15 -9.6 RangeRs RRC .08 .6 15 29.95 11.93 5153 13.95 -18.2tRngrEnS n RNGR ... ... ... 15.70 7.56 38 7.45 -19.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 718 87.50 -1.7 RayAdvM RYAM .28 1.3 39 22.07 11.88 692 20.90 +2.2 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 150.14 +4.3 Rayonier RYN 1.00 2.9 37 36.31 26.84 1017 35.07 +10.9 Raytheon RTN 3.47f 1.6 31 222.82 150.72 1450 214.05 +14.4 RealityETF DIVY .46p ... ...q 28.89 25.25 2 27.00 +3.6 RltDvcDiv LEAD ... ... ...q 34.32 27.00 25 31.71 -.8 RealDivc n DFND ... ... ...q 28.60 23.96 0 27.05 -.8 RealDivG n GARD ... ... ...q 26.84 21.56 24.31 -2.7 Realogy RLGY .27p 1.0 15 35.18 23.86 2956 26.74 +.9 RltyInco O 2.53 4.9 29 62.31 47.25 1909 51.74 -9.3 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 277 27.98 -9.6 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 82 167.36 84.16 1516 147.26 +22.6 RedLionH RLH ... ... ...dd 11.70 6.15 67 9.75 -1.0 RedwdTr RWT 1.12 7.2 11 17.45 14.29 435 15.55 +4.9 Reeds REED ... ... ... 4.75 1.30 164 2.00 +29.0 RegalBel RBC 1.04 1.5 15 87.50 67.84 319 71.60 -6.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 922 58.61 -15.3 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 505 .32 +88.2 RegHlt pfA RHEpA 2.72 32.2 ... 23.17 5.72 0 8.46 +5.8 RegnlMgt RM ... ... 14 35.34 19.23 54 32.23 +22.5 RegionsFn RF .36 2.0 19 20.21 13.00 8307 18.40 +6.5 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 26 25.42 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 23 27.79 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 196 14.56 -5.2 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 375 152.83 -2.0 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 32 28.29 +2.8tReinsG56 n RZB 1.44 5.5 ... 29.86 26.21 21 26.26 -6.2 RelStlAl RS 2.00f 2.4 19 95.97 68.46 424 85.01 -.9 RELM RWC .08 2.1 19 5.50 3.40 5 3.85 +8.5 RemaxHld RMAX .72 1.2 67 67.50 43.85 220 59.40 +22.5 RenaisIPO IPO .02e .1 ...q 30.61 22.60 4 28.19 -.1 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.55 +4.8 RenaisRe RNR 1.32f .9 ...dd 152.00 116.50 284 139.80 +11.3 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 12 24.86 -1.2 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.21 -1.2 ReneSola rs SOL ... ... ... 3.79 2.12 32 2.51 -5.6 RennFund RCG ... ... ...q 2.20 1.11 2 1.40 -6.9 Renren rs RENN ... ... ...dd 18.70 6.01 151 8.45 -18.7 RepubSvc RSG 1.38 2.1 31 69.40 60.26 1848 67.13 -.7 ResMed RMD 1.40 1.4 47 104.78 67.04 579 96.92 +14.4 ResolEn rs REN ... ... ... 45.48 23.64 505 34.26 +8.9 ResoluteF RFP ... ... ...dd 12.15 4.10 294 8.80 -20.4 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.44 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.11 13 25.35 -.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 175 9.42 +.5 RestBrnds QSR .84f 1.5 21 68.89 54.00 907 57.15 -7.0 RetailProp RPAI .66 5.6 11 14.70 10.94 3649 11.80 -12.2 RetractTc RVP ... ... ...dd 1.48 .54 681 .87 +27.9tRevGp n REVG .20 1.0 ... 33.15 19.99 583 20.12 -38.1 Revlon REV ... ... ...dd 27.90 15.60 131 23.15 +6.2 RexAmRes REX ... ... 17 107.87 70.48 69 72.51 -12.4 RexahnPh rs RNN ... ... ...dd 7.10 1.42 249 1.54 -23.8 RexfordIR REXR .58 2.0 49 31.71 23.31 591 28.78 -1.3 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.20 -5.8 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 15 24.40 -1.6 Rexnord RXN ... ... 23 31.44 21.85 725 29.42 +13.1 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 5 64.17 +9.7 RiceMidstr RMP 1.13f 6.4 13 26.18 16.87 555 17.56 -18.2 RingCentrl RNG ... ... ...dd 69.60 27.35 681 63.75 +31.7 RingEngy REI ... ... ...dd 16.09 10.88 489 13.54 -2.6 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 2950 51.29 -3.1 RitchieBr RBA .68 2.1 36 35.17 24.08 485 31.98 +6.8 RiteAid RAD ... ... ... 4.87 1.38 12549 1.65 -16.2 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 62 20.85 +4.1 Riv/Doubl n OPP ... ... ... 19.76 17.60 53 17.61 -4.2tRoadrnTrn RRTS ... ... 4 9.75 2.28 758 2.52 -67.3 RobtHalf RHI .96 1.6 22 60.59 42.92 1401 58.92 +6.1 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1215 172.77 -12.0 RockColl COL 1.32 1.0 21 139.63 96.13 1124 135.38 -.2 RogCm gs RCI 1.57 ... 13 54.95 43.11 499 44.17 -13.3 Rogers ROG ... ... 32 184.00 80.63 264 116.42 -28.1 Rollins s ROL .56f 1.1 63 53.00 36.18 611 50.83 +9.2 Roper ROP 1.65 .6 31 292.97 204.77 709 276.64 +6.8 RosettaStn RST ... ... ...dd 14.81 8.71 152 12.90 +3.4 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.4 21 17.33 9.02 2545 11.83 -24.5 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 29.50 -1.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 792 76.68 -6.1 RBScotlnd RBS ... ... ... 8.74 5.66 734 7.39 -3.3 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 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 6.5 ... 27.63 25.27 37 25.55 +.4 RylCarb RCL 2.40 2.1 15 135.65 93.86 875 115.65 -3.0 RoyDShllB RDS/B 3.76 5.7 99 74.60 53.10 1792 65.41 -4.2 RoyDShllA RDS/A 3.76 5.9 97 72.43 51.08 5659 63.87 -4.3 RoyceGVal RGT .10e ... ... 11.73 8.80 15 10.96 +1.4 RoyceMC RMT .63e 6.8 ...q 9.93 8.09 77 9.23 -2.2 Royce RVT 1.20e 7.8 ...q 17.18 13.96 386 15.44 -4.5 RubiconPrj RUBI ... ... ...dd 6.28 1.48 287 1.72 -8.0 Rudolph RTEC ... ... 23 30.85 21.00 162 28.35 +18.6 Ryder R 2.08f 2.8 18 90.26 62.52 684 73.38 -12.8 RyersonH RYI ... ... 29 14.65 7.65 228 8.15 -21.6 RymanHP RHP 3.40f 4.5 16 78.91 57.78 475 76.39 +10.7S -S&P Glbl SPGI 2.00f 1.1 31 197.76 128.26 1294 189.20 +11.7 SAP SE SAP 1.31e 1.3 ... 116.90 96.04 1044 103.67 -7.7 SCANA SCG 2.45 6.4 9 71.28 34.76 2268 38.30 -3.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 11 26.02 -1.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 18 23.10 -4.4 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 5 26.69 -1.3 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 16 25.85 +.2 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 36 22.65 -5.7 SJW SJW 1.12a 2.1 18 69.29 45.39 79 52.41 -17.9 SK Tlcm SKM ... ... ... 28.97 23.01 573 24.83 -11.0 SLGreen SLG 3.25 3.4 41 109.95 89.46 946 96.80 -4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 48

SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 13 25.30 +.9 SM Energy SM .10 .6 ...dd 28.20 12.29 3669 16.79 -24.0 Spd LgGl n GLDW ... ... ... 128.81 114.86 120.87 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 203.64 9869 240.15 -2.9 SpdrGold GLD ... ... ...q 129.52 114.80 6080 126.30 +2.1 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 24 34.40 -4.2 SpdrNoANR NANR ... ... ...q 37.79 30.22 28 33.55 -5.4 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 6 88.38 -1.6 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 4109 40.09 -1.5 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.29 -2.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 8 106.08 +1.4 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 49.34 1 53.11 -1.4 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 2 63.32 -3.3 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.57 1 79.94 +1.6 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 57.10 -6.6 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 63.35 -1.0 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 39 109.29 +2.0 SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 67.36 0 73.55 -2.5 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 2 65.44 +1.5 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 15 64.34 -1.1 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 9 68.27 -3.6 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 19 77.47 -1.8 SpdEMkt s SPEM ... ... ...q 42.47 31.70 376 39.00 +2.2 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 53 35.26 +7.3 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 196 48.20 -1.8 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 43.96 306 46.06 -5.8 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 73 52.32 +.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 92 39.66 -3.8 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 33.61 238 38.53 -1.2 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 14 48.79 -5.8 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 433 39.91 -1.4 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 326 35.30 -.5 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 728 31.23 -1.5 SP Mid MDY 2.94e .9 ...q 363.70 305.45 2287 338.22 -2.1 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 119557 260.77 -2.3 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 12 25.91 -2.0 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 4 32.79 -2.5 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 10 37.81 -1.2 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 1689 47.30 +.3 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 5 40.21 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 2 72.74 -2.5 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 148 47.83 -1.7 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 4 64.62 -2.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 77.18 -2.8 SpdrBiot s XBI .44e .5 ...q 97.98 66.27 5276 84.35 -.6 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 874 90.60 -4.1 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 82.73 -3.2 SpdrHome XHB .15e .4 ...q 47.20 36.66 1596 40.04 -9.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2047 47.59 +.5 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 3 57.70 -.4 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 545 30.85 +.5 Spd LgCap s SPLG ... ... ...q 33.54 27.37 753 30.60 -2.3 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 964 33.08 +.2 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 691 29.15 -5.0 Spd MidC s SPMD ... ... ...q 35.09 29.56 252 32.81 -1.6 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 62 155.44 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 46 98.37 -4.3 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 41 87.09 +3.9 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 304 68.46 -1.9 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 54 230.53 +1.4 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 102 122.45 -2.6 SpdrRs3K s THRK ... ... ...q 35.46 28.96 287 32.48 -2.2 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 283 85.86 -8.4 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 345 29.63 -.8 SpFcStIn n XITK ... ... ... 93.60 62.64 3 85.88 +10.0 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 1 97.29 -4.6 SpdrScored CBND .99 3.2 ...q 32.94 31.20 0 31.38 -2.7 SpdrIntCBd IBND .14e .4 ...q 36.87 31.09 87 35.82 +1.4 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 724 30.69 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 165 55.66 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 36 42.95 -2.5 SpdrBarITB BWZ .01e ... ...q 33.49 30.07 155 33.14 +3.2 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.69 1763 50.81 +.4 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 78 27.02 -5.6 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 419 33.46 -2.2 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 29 25.53 -1.9 SpdrEMBd EBND ... ... ...q 30.91 28.02 298 30.21 +1.8 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 4889 27.23 -1.2 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 18333 35.68 -2.8 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1025 30.15 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 108 59.32 +3.1 SPLIntTB s BWX ... ... ...q 29.72 26.52 2987 29.42 +3.5 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 35 62.86 -3.5 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 16 67.87 -.7 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 62.61 +1.7 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 32 68.71 +6.7 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.70 8 74.25 +6.9 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 9 25.62 -3.6 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 109 86.57 +3.6 SpdAgBd n SPAB ... ... ... 28.84 27.91 950 28.08 -2.3 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 270 55.44 -1.4 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1894 91.43 SpdLgTr s SPTL ... ... ...q 37.32 33.62 331 34.82 -4.8 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 43 58.70 -1.2 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5025 60.04 +2.0 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 1 113.89 -.8 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 6379 43.69 -3.3 SpdNuBMu s TFI ... ... ...q 49.42 47.65 548 47.85 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 128 41.08 -5.6 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 13213 34.61 -6.9tSpNuBST rs SHM ... ... ...q 48.95 47.75 1086 47.74 -.4 SpdrGendr SHE ... ... ... 75.63 64.41 3 69.11 -2.5 SpdrOGEq XES .49e 3.4 ...q 20.49 12.90 420 14.47 -15.5 SpdR1KLVF ONEV ... ... ... 76.79 68.18 1 70.62 -2.7 SpdrMetM XME .24e .7 ...q 39.62 27.86 1911 33.93 -6.7 SpdrR1KMo ONEO ... ... ... 77.42 67.12 7 71.50 -1.7 SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 67.31 -3.9 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 306 35.55 -5.1 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 82 63.25 -2.4 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 8 88.96 -1.8 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 1 75.51 -2.3 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 14 132.23 -.6 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 6 60.93 -2.3 SpdrSCap n SPSM ... ... ... 31.73 28.11 175 29.59 -6.1 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 15 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.5 ...q 100.14 84.63 6 88.11 -3.5 SPX Cp SPXC ... ... 13 33.93 21.97 219 31.60 +.7 SPX Flow n FLOW ... ... 93 54.92 31.10 340 48.35 +1.7 SRC Eng SRCI ... ... 13 10.44 6.19 1717 8.82 +3.4 STMicro STM .40 1.9 24 25.30 14.07 3441 21.42 -1.9 SABESP SBS .39e 3.7 ... 11.96 8.15 1245 10.43 -.2 SabnR SBR 2.29m 5.4 20 50.00 35.80 11 42.70 -4.3 SachemC n SACH .42 12.5 ... 5.35 3.30 123 3.35 -15.0 SafeBulk SB .04 1.3 ... 4.00 1.76 686 2.97 -8.0 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.7 ... 24.26 17.80 1 22.93 -4.1 SafeB pfD SBpD 2.00 8.6 ... 24.20 18.00 0 23.16 -1.6 SafegdSci SFE ... ... ...dd 14.40 10.65 87 12.25 +9.4 SafeInco n SAFE .60 3.7 ... 20.00 15.57 88 16.16 -8.2 SagaComm SGA 1.20 3.2 4 52.05 36.10 6 37.00 -8.5 SailptTch n SAIL ... ... ... 23.93 12.82 479 20.81 +43.5 StJoe JOE ... ... 55 20.00 16.45 348 18.15 +.6 Salesforce CRM ... ... ...cc 128.87 83.00 5187 116.49 +13.9 SalMidMLP SMM 1.30 14.4 ...q 13.73 8.53 80 9.05 -17.9 SallyBty SBH ... ... 10 21.36 14.05 1408 16.03 -14.6 SJuanB SJT .77e 10.9 15 10.54 6.04 617 7.07 -14.2 SanchezEn SN ... ... ...dd 9.73 2.78 1660 3.12 -41.2 SanchzM rs SNMP 1.80 16.9 ...dd 15.25 9.35 29 10.70 -3.6tSandRidge SD ... ... ... 21.90 13.72 283 13.44 -36.2 SandRMiss SDT .22e 29.0 1 1.69 .73 44 .77 -6.4 SandRMs2 SDR .23e 24.0 1 1.59 .74 71 .97 +14.0 SandRdgP PER .50e 27.0 4 3.30 1.80 180 1.86 -9.3 SandstG g SAND ... ... ... 5.64 3.18 985 4.79 -4.0 Sano SNY 1.58e 4.0 ... 50.65 38.14 1093 39.53 -8.1 SantCUSA SC .23e ... 5 19.02 11.12 1490 16.03 -13.9 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 1 26.09 +1.6 SaratogaI SAR 2.00f 9.7 7 22.99 19.62 77 20.66 -7.6 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.70 -.4 Sasol SSL 1.41e 4.2 ... 38.75 26.92 236 33.77 -1.3 SaulCntr BFS 2.08 4.1 17 65.43 48.11 41 50.77 -17.8 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.85 6 24.97 -1.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.1 44 80.89 61.02 8832 64.79 -3.9 SchndrNt n SNDR .24 .9 ... 30.00 17.69 844 26.04 -8.8 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 1056 63.14 -2.1 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 1446 62.42 -2.1 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 500 70.80 +.1 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 376 52.38 -4.2 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 258 52.21 -2.0 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 517 68.40 -1.9 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 1381 28.50 +2.0 Sch 1000 n SCHK ... ... ... 28.14 24.88 102 25.71 -2.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 262 31.01 +4.5 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.49 169 35.57 -1.1 SchIntLgCo FNDF .61e 2.1 ...q 32.54 26.19 421 29.72 -2.2 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 302 36.95 -2.5 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 844 36.04 -3.8 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 8 35.84 -3.9 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 1107 48.53 -5.2 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2936 33.46 -1.8 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 406 50.89 -2.2 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 740 38.14 -8.4 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 346 52.45 -1.6 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 257 49.77 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 215 54.73 -1.3 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.22 386 36.39 -.7 Schwab SCHW .40f .8 32 58.11 37.16 7847 51.15 -.4 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 34 26.00 -3.3 Schwb pfD SCHWpD ... ... ... 27.90 25.49 38 26.13 -3.2 SchwitMau SWM 1.72 4.4 14 48.06 36.26 191 38.82 -14.4 SciApplic SAIC 1.24 1.5 23 88.49 60.21 490 82.69 +8.0 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.32 -.5 ScorpBlk rs SALT .02 ... ... 9.90 5.70 331 6.85 -7.4 ScorpioTk STNG .04 2.1 ... 4.60 1.87 2395 1.90 -37.7 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 4 24.04 -3.3 ScorpT19 n SBBC ... ... ... 26.51 24.62 1 24.71 -2.8 Scotts SMG 2.12 2.5 20 110.12 81.48 539 84.16 -21.3tScrippsEW SSP .05p ... 38 23.70 11.48 565 11.64 -25.5 Sea Ltd n SE ... ... ... 15.73 10.56 941 11.11 -16.7 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4201.00 -4.7 SeabGld g SA ... ... ... 13.70 9.50 288 11.00 -2.7sSeacorHld CKH ... ... ...dd 52.03 31.90 138 53.06 +14.8 SeacrMar SMHI ... ... ... 22.81 11.66 61 19.69 +68.3 SeadrillLtd SDRL ... ... 1 .93 .15 2075 .22 -6.9tSeadrill SDLP .40 15.2 ... 4.20 2.61 355 2.63 -28.3 SealAir SEE .64 1.5 21 49.94 40.76 1607 42.28 -14.2 Seaspan SSW .50 7.3 10 7.91 5.02 1124 6.86 +1.6 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 11 24.20 -2.5 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 15 25.49 -.2 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 7 23.79 -3.4 Seaspn pfH SSWpH ... ... ... 24.96 20.14 40 23.14 -2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 28 24.00 -1.2 Seaspan n SSWA ... ... ... 24.58 23.40 3 23.59 -3.0 SeaWorld SEAS ... ... ...dd 19.23 10.42 1663 14.55 +7.2 SelEngS n WTTR ... ... ... 21.96 11.22 482 12.16 -33.3 SelMedHld SEM ... ... 12 19.78 12.95 450 17.40 -1.4 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 20 25.10 -.3 SemGroup SEMG 1.89f 8.9 ...dd 36.05 20.20 1077 21.25 -29.6 SemiMfg SMI ... ... 20 9.14 4.49 309 6.72 -21.5 SempraEn SRE 3.58f 3.3 20 122.98 100.63 2030 109.38 +2.3 Sempra pfA SREpA ... ... ... 104.97 96.15 61 101.29 +2.1 SendGrid n SEND ... ... ...cc 32.03 17.50 168 26.67 +11.3 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 65.60 268 68.81 -5.9 SequansC SQNS ... ... ...dd 4.75 1.44 61 1.66 -13.1 Seritage n SRG 1.00 2.9 ... 50.00 34.07 348 35.02 -13.4tSeritge pfA SRGpA 1.75 8.5 ... 24.52 20.91 16 20.62 -15.3 ServiceCp SCI .68f 1.8 24 40.28 30.47 1406 37.15 -.5 ServiceMst SERV ... ... 30 55.36 36.34 872 51.06 -.4 ServcNow NOW ... ... ...dd 176.56 84.03 1818 161.77 +24.1 Servotr SVT .30e 3.1 ...cc 12.80 8.50 11 9.70 -12.9 ShakeShk n SHAK ... ... 68 47.39 30.12 496 42.08 -2.6 ShawCm g SJR 1.18 ... ... 23.44 18.50 773 19.02 -16.7 ShellMidst SHLX 1.33f 6.5 16 33.25 20.08 871 20.56 -31.1 Sherwin SHW 3.40 .9 30 435.15 308.30 735 393.02 -4.2 ShinhanFn SHG ... ... ... 50.37 40.02 108 41.92 -9.7 ShipFin SFL 1.40 9.7 12 15.98 12.30 564 14.40 -7.1 Shopify n SHOP ... ... ...dd 154.82 67.45 1824 119.37 +18.2 Shutterstk SSTK ... ... ...cc 52.78 29.85 259 48.22 +12.1 SibanyeG SBGL .14r 3.6 ... 10.59 3.76 3346 3.93 -22.2 SiderurNac SID ... ... ... 3.55 1.76 1257 2.60 +6.1 SierraMt n SMTS ... ... ... 3.00 2.13 48 2.59 +4.4 Sifco SIF ... ... ...dd 8.75 5.00 8 5.65 -15.0tSignetJwlrs SIG 1.24f 3.5 6 77.94 35.70 4615 35.46 -37.3 Silvrbow n SBOW ... ... ... 33.21 19.89 36 28.66 -3.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 324 2.66 +1.5 SimonProp SPG 7.80f 5.1 21 176.17 147.28 1429 154.23 -10.2 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.00 2 69.54 -2.8 SimpsnM SSD .84 1.5 29 61.62 39.82 306 56.59 -1.4 SinopcShg SHI ... ... ... 64.43 50.67 29 61.55 +8.0 Siteone n SITE ... ... 59 80.56 46.00 212 74.57 -2.8 SixFlags SIX 3.12f 5.1 19 70.44 51.25 724 60.98 -8.4 Skechers s SKX ... ... 24 42.73 22.64 1551 39.01 +3.1 Skyline SKY ... ... ... 24.99 5.07 53 22.64 +76.2 Smart&Fnl SFS ... ... 21 13.95 5.15 357 5.35 -37.4 Smith&N SNN .61e 1.6 66 40.41 31.41 1067 37.86 +8.1 SmithAO s AOS .72f 1.1 35 68.39 49.54 1462 63.14 +3.0 Smucker SJM 3.12 2.6 16 134.12 99.57 630 121.72 -2.0 SnapInc A n SNAP 3.28 23.3 ... 23.57 11.28 33198 14.08 -3.6 SnapOn SNA 2.84 1.9 15 185.47 140.83 695 148.01 -15.1 SocCapH n IPOA ... ... ... 10.85 9.85 228 10.03 -.6 SocCapH un IPOA/U ... ... ... 10.97 10.02 223 10.55 -.5 SocQ&M SQM .99e 2.0 ... 64.20 32.38 747 49.09 -17.3 Sogou n SOGO ... ... ... 14.69 8.02 754 8.13 -29.7 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 352 16.90 -21.1 Solitario XPL ... ... ...dd .91 .43 120 .44 -27.0 SonicAut SAH .24f 1.3 10 22.75 15.95 281 18.40 -.3 SonocoP SON 1.56 3.2 20 55.77 46.55 556 48.14 -9.4 SonyCp SNE ... ... ... 53.91 31.32 1907 48.84 +8.7 Sothebys BID .40 .8 16 57.95 42.78 829 50.80 -1.6 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 18 39.60 -2.8 SoJerInd s SJI 1.09 3.8 25 38.40 25.96 631 28.40 -9.1 SthcrssEn SXE ... ... ...dd 4.74 1.44 51 1.61 -4.7 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.60 -1.8 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.58 -4.8 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 0 22.84 -5.2 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.45 -3.8 SouthnCo SO 2.32 5.3 49 53.51 42.38 4561 44.17 -8.2 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 43 26.65 -1.3 SouthCo ef SOJB ... ... ... 26.25 23.71 37 24.63 -4.2 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 37 24.15 -5.1 SthnCopper SCCO .23e .4 46 56.61 32.63 918 54.84 +15.6 SwstAirl LUV .50f .9 10 66.99 49.76 4291 55.97 -14.5 SwtGas SWX 2.08f 3.1 21 86.87 62.54 283 67.56 -16.1 SwGA Fn SGB .44 2.2 15 24.00 18.50 1 20.18 -15.9 SwstnEngy SWN ... ... 5 8.54 3.42 13873 4.22 -24.4 SprkNtSE wi LOV ... ... ... 15.40 10.15 0 14.20 +12.3 Sparton SPA ... ... 20 23.59 16.35 71 17.73 -23.1 SpdFosFr n EFAX ... ... ... 77.82 64.27 0 71.42 -2.0 SpdDbShDu STOT ... ... ... 50.04 47.00 3 48.85 -1.1 SpdEmFos EEMX ... ... ... 76.80 57.86 69.10 -1.0 SpdDbEMk EMTL ... ... ... 52.27 49.07 3 49.12 -2.5 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 16 14.72 -1.1 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 7 25.67 -.7 SpectraEP SEP 2.95f 8.9 10 46.47 32.12 636 33.08 -16.3 SpectrmB SPB 1.68 1.7 18 146.09 89.37 465 99.24 -11.7 SpeedM TRK .60 3.5 18 23.47 16.80 51 17.00 -9.9 SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.39 +1.3 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 268 72.50 -3.5 SpiritAero SPR .10 ... 18 105.20 51.85 1316 82.92 -5.0 SpiritAir SAVE ... ... 11 60.28 30.32 1100 37.22 -17.0 SpiritRltC SRC .72 9.2 12 10.60 6.64 5328 7.86 -8.4 SpiritR pfA SRCpA 1.50 6.9 ... 26.40 21.00 17 21.60 -13.0 Spotify n SPOT ... ... ... 30027 149.01 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 34 23.90 -1.2 Sprint S ... ... 3 9.22 4.81 11246 4.96 -15.8 SprottSilv PSLV ... ... ...q 7.04 5.83 225 6.04 -4.7 SprottGold PHYS ... ... ...q 11.15 9.83 480 10.81 +2.1 SprottPPP SPPP ... ... ... 9.91 7.44 19 8.39 -10.2 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 9783 47.58 +37.2 STAG Indl STAG 1.39 5.9 32 28.95 22.42 658 23.72 -13.2 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.05 -.8 STAG pfC STAGpC ... ... ... 27.74 24.76 2 25.37 -3.1 StageStrs SSI .20 8.7 ...dd 3.00 1.45 382 2.29 +36.3 SP Matls XLB .98e 1.7 ...q 64.17 51.27 6771 56.49 -6.7 SP HlthC XLV 1.01e 1.3 ...q 91.79 73.16 8591 80.76 -2.3 SP CnSt XLP 1.28e 2.5 ...q 58.95 50.81 24790 52.02 -8.6 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 7308 99.68 +1.0 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 14113 67.47 -6.6 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 74799 27.33 -2.1 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 20143 73.77 -2.5 SP Tech XLK .78e 1.2 ...q 71.34 52.33 18006 64.49 +.8 SpdrRESel XLRE ... ... ...q 34.02 29.17 7277 30.81 -6.5 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 13786 50.31 -4.5 StdMotor SMP .84f 1.8 27 54.73 40.56 74 47.65 +6.1 Standex SXI .72f .7 20 110.00 84.30 47 96.45 -5.3 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 1153 151.79 -10.5 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 18 25.46 +1.0 StanBlD un SWP ... ... ... 128.00 105.77 1 113.49 -7.5 Stantec g STN .55f ... 16 29.25 22.25 12 24.70 -11.6 StarGas SGU .44 4.6 15 11.70 8.74 301 9.50 -11.6 Starret SCX .40 6.4 20 10.40 6.08 17 6.25 -27.3 Startek SRT ... ... 69 14.78 8.49 251 9.63 -3.4 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1436 20.90 -2.1 StateStr STT 1.68 1.7 18 114.27 76.95 1413 99.33 +1.8 StateSt pfC STTpC ... ... ... 25.55 24.01 25 25.04 -.6 StateSt pfD STTpD ... ... ... 28.96 26.16 32 27.35 -.4 StaStCp pfG STTpG ... ... ... 28.45 25.52 22 26.73 -1.4 StateSt pfE STTpE ... ... ... 27.16 25.47 63 26.32 -.5 Statoil ASA STO .88e 3.7 ... 24.47 16.18 1752 23.80 +11.1 SteelPtrs SPLP .38p ... 8 20.70 17.50 3 17.95 -8.2 SteelPr pfA SPLPpA ... ... ... 22.74 20.30 14 20.60 -2.6 Steelcse SCS .51 3.7 15 18.15 12.50 507 13.75 -9.5 StellusCap SCM 1.36 11.6 10 14.50 11.07 64 11.75 -10.6 Stepan SCL .82 1.0 20 92.97 68.75 137 82.45 +4.4 Steris plc STE 1.24 1.3 23 96.43 69.12 407 92.46 +5.7 SterlingBc STL .28 1.3 14 26.50 21.00 1952 22.15 -10.0 SterlBc pfA STLpA ... ... ... 26.74 25.65 9 26.15 -.6 StewInfo STC 1.20 2.7 30 48.03 34.48 420 44.36 +4.9 StifelFin SF .40 .7 18 68.76 41.93 434 58.15 -2.4 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 14 26.28 -3.0 Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.44 -2.0 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 94 35.45 +10.2 StoneHEM EDF 2.16 13.3 ...q 17.31 14.50 110 16.19 +1.8 StonHEmM EDI 1.81 12.0 ...q 16.79 13.37 35 15.10 -3.0 StoneMor STON 1.32 22.0 ...dd 10.15 4.61 54 6.00 -8.5 Stonerdg SRI ... ... 20 30.34 14.16 735 28.04 +22.7 StoreCap STOR 1.24 4.9 22 26.58 19.65 1301 25.17 -3.3 StratALL36 GJT .29 1.4 ... 20.95 18.46 20.65 +3.2 Strat D35 GJP .74 3.4 ... 23.69 21.30 22.04 -3.9 StratGS33 GJS .32 1.5 ... 21.44 18.51 21.32 +5.3 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.75 -.5 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 21.85 -.8 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.67 -3.8 StratWMT GJO .22 1.0 ... 22.50 21.61 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 129.82 1450 159.09 +2.7 SturmRug RGR .92 1.7 19 68.80 43.00 422 55.35 -.9 SubPpne SPH 2.40 10.8 32 27.27 21.85 227 22.12 -8.7 SumitMitsu SMFG ... ... ... 9.67 6.93 1262 8.42 -3.1 SummitHtl INN .72f 5.2 13 19.39 12.77 740 13.81 -9.3 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.7 ... 27.58 23.78 1 24.21 -5.0 SumHP pfE INNpE ... ... ... 26.25 22.82 8 24.00 -6.5 SumtMtls n SUM .29t ... 27 34.06 23.85 1442 28.91 -8.0 SummitMP SMLP 2.30 16.8 57 24.75 13.30 718 13.70 -33.2 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 459 90.80 -2.1 SunLfFn g SLF 1.74 ... ... 44.50 32.22 776 40.81 -1.1 SunCokeE SXC .59 ... 6 13.43 7.66 580 10.91 -9.0 SunCokeEn SXCP 2.38 13.3 8 21.95 14.55 119 17.90 +2.6 Suncor g SU 1.44f ... ... 38.39 27.96 2896 34.41 -6.3 SunlOnl n STG ... ... ... 14.08 7.11 2026 8.36 -24.7 SunLink SSY ... ... ...dd 2.08 1.27 0 1.45 -8.8tSunocoLP SUN 3.30 13.0 75 33.11 24.91 290 25.49 -10.2 SunstnHtl SHO .20 1.3 17 17.46 14.09 2063 15.21 -8.0 SunstHt pfE SHOpE ... ... ... 27.22 24.96 3 25.10 -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 3417 67.19 +4.0 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 24.18 -1.7 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 25 1.65 +12.2 SupEnrgy SPN .32 3.9 ...dd 15.25 7.66 3079 8.11 -15.8 SuperiorInd SUP .36 2.7 20 24.85 12.70 322 13.30 -10.4 Supvalu rs SVU ... ... 4 31.29 13.60 714 14.91 -31.0 SuthrlAs n SLD 1.52 10.3 ... 16.20 13.55 37 14.70 -3.0 SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 4 25.60 -.2 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.71 +10.9 SwRCmETR RJN ... ... ... 3.72 2.05 2 2.91 +4.2 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.59 -3.8 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 24 6.17 +2.8 SwERCmTR RJI ... ... ... 5.66 4.64 239 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.48 32 12.21 -4.3tSwitch n SWCH .14p ... ... 20.45 13.34 8154 13.37 -26.5 Synchrony SYF .60 1.8 13 40.59 26.01 5184 33.43 -13.4 Synnex SNX 1.40 1.4 13 141.94 96.06 511 97.96 -27.9 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 2 25.98 -.5 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 781 49.99 +4.3 SynthBiol SYN ... ... ...dd 1.05 .28 714 .32 -37.6 Sysco SYY 1.44 2.4 24 64.27 48.85 2362 59.44 -2.1 Systemax SYX .22f .8 27 34.91 11.66 69 27.93 -16.1T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 4562 34.97 +17.7tTC PpLn TCP 4.00 11.9 11 61.74 33.38 273 33.58 -36.8 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1838 22.77 +11.1 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 13 24.95 -3.0 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 98 5.48 -6.6 TE Connect TEL 1.60 1.6 28 108.23 71.93 1448 98.30 +3.4 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.29 +.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.70 -.9 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 56 17.17 +1.8 TIM Part TSU .28e 1.3 ... 22.73 13.63 857 21.99 +13.9 TJX TJX 1.25f 1.5 20 84.79 66.44 3971 82.33 +7.7 TPG Pace n TPGE ... ... ... 10.30 9.67 3 10.07 +3.4 TPG Pac n TPGH ... ... ... 9.89 9.67 100 9.80 +.7 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 312 19.89 +4.4 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 184 17.89 -9.6 TableauA DATA ... ... ...dd 87.60 50.29 536 79.48 +14.9 TahoeRes TAHO .24 5.0 ... 9.68 3.76 1928 4.79 sTailorBr TLRD .72 2.7 14 26.03 9.40 892 26.23 +20.2 Taiwan TWN ... ... ...q 22.25 18.16 12 21.07 +1.0 TaiwSemi TSM .73e 1.7 9 46.57 31.49 6164 43.48 +9.7 Takung n TKAT ... ... ... 8.09 1.96 1 2.06 -17.9 TallgEGP n TEGP 1.95f 10.3 ...dd 29.36 17.14 511 18.92 -26.5 TallgrsEn TEP 3.90f 10.1 10 53.99 34.37 407 38.54 -15.9 TangerFac SKT 1.37 6.1 11 33.68 21.14 1631 22.54 -15.0 TanzRy g TRX ... ... ... .59 .24 109 .39 +40.3 Tapestry TPR 1.35 2.6 32 53.57 38.47 2719 51.81 +17.1 TargaRes TRGP 3.64 8.3 ... 60.06 39.59 1630 43.88 -9.4 TargaR pfA NGLSpA 2.25 8.3 ... 28.10 25.82 5 26.99 +1.9 Target TGT 2.48 3.6 13 78.70 48.56 3481 69.53 +6.6 TaroPhrm TARO ... ... 10 128.46 93.01 117 97.85 -6.6 Taseko TGB ... ... ... 2.46 1.00 486 1.18 -49.4 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1598 26.25 -20.6 Taubmn TCO 2.62f 4.5 20 67.19 44.78 457 57.70 -11.8 Taub pfJ TCOpJ 1.63 6.5 ... 25.77 24.34 15 24.92 -.8 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 16 24.50 -2.9 TaylorMH TMHC ... ... 15 28.42 19.68 952 22.55 -7.8 Team TISI ... ... ...dd 30.20 10.45 439 13.85 -7.0 Technip FTI .13 ... 17 35.00 24.53 3804 29.29 -6.5 TeckRes g TECK .16e ... ... 30.80 14.56 2348 25.75 -1.6 Teekay TK .22 2.8 ...dd 10.90 5.14 583 7.95 -14.7 TeekLNG TGP .56 3.1 ... 21.65 14.05 165 18.20 -9.7 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.36 20 24.40 -3.4 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 272 2.32 -1.7 TeekOf pfA TOOpA 1.81 8.7 ... 24.49 12.69 25 20.77 -10.0 TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 20 23.45 -5.6 TeekayTnk TNK .21 18.6 ... 2.20 1.08 744 1.13 -19.3 Tegna TGNA .28 2.6 6 16.82 10.83 2295 10.95 -22.2 TejonRnch TRC ... ... ...cc 24.58 18.59 145 23.30 +12.2 TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.47 130 20.77 -7.9tTeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.03 169 16.27 -7.1 TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.23 49 18.62 -5.1 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 74 12.68 -6.8 TelInstEl TIK ... ... 32 6.35 2.10 1 2.25 -13.5 Teladoc n TDOC ... ... ... 44.65 22.73 616 40.00 +14.8 Telaria n TLRA ... ... ...dd 5.30 3.42 269 3.72 -7.7 TlcmArg TEO .71e 2.3 ... 40.19 21.92 310 30.27 -17.4 TelItalia TI ... ... ... 10.83 7.57 62 9.43 +9.3 TelItaliaA TI/A .30e 3.7 ... 8.87 6.27 21 8.16 +13.2 Teledyne TDY ... ... 29 201.40 121.58 233 185.73 +2.5 Teleex TFX 1.36 .5 31 288.78 191.40 267 251.34 +1.0 TelefBrasil VIV .64e 4.2 18 17.33 13.06 940 15.23 +2.7 TelefEsp TEF 1.20e 12.2 ... 11.64 8.99 1152 9.80 +1.2 TelData TDS .64f 2.3 9 29.87 23.54 1086 27.67 -.5 TelData45 TDI 1.66 6.6 ... 26.61 23.29 4 24.99 -2.2 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 17 23.91 -4.0 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 12 25.22 -.2 TelData59 TDE 1.72 6.8 ... 26.21 24.26 14 25.35 +.2 Telus gs TU 2.02 ... ... 38.50 32.56 340 34.70 -8.4 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 35 22.07 +2.6 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 31 16.07 -2.1 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 81 11.40 +2.1 TmpGlb GIM .30 4.6 ...q 6.77 6.29 229 6.48 +.3 TempurSly TPX ... ... 13 68.05 39.57 758 44.88 -28.4 Tenaris TS .69e 2.0 ... 37.56 25.91 1420 34.75 +9.1 TenetHlth THC ... ... ...dd 25.24 12.25 1809 24.00 +58.3 Tengsco TGC ... ... ...dd 1.19 .55 29 .68 -14.5 Tennant TNC .84 1.2 38 76.80 59.00 74 68.05 -6.3 Tenneco TEN 1.00 1.8 8 65.59 50.73 218 54.62 -6.7 TVA 28 TVC .96 3.9 ... 25.97 24.58 38 24.85 -1.0 TVA 29 TVE .84 3.4 ... 26.98 24.80 7 25.00 Teradata TDC ... ... 24 42.84 27.05 1045 39.58 +2.9 Teradyn TER .36f .8 34 50.68 29.68 2301 44.29 +5.8 Terex TEX .40f 1.1 32 50.17 30.89 985 36.70 -23.9 Ternium TX 1.00e 3.0 10 39.48 22.78 246 32.91 +4.2 TerraNitro TNH 5.15e 6.1 10 97.35 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 28.44 465 34.14 -2.6 TetraTech TTI ... ... ...dd 4.54 1.85 652 3.48 -18.5 TeucrCorn CORN ... ... ...q 20.05 16.53 91 18.00 +7.4 TeucrSug CANE ... ... ...q 11.85 8.22 38 8.36 -14.5 TeucrWht WEAT ... ... ...q 8.43 5.80 107 6.24 +4.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 18 18.93 +5.8 TeucrmAgs TAGS ... ... ...q 26.56 21.20 2 23.08 +4.4 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 6479 16.95 -10.6 TexPacLd TPL .29f .1 90 569.99 276.28 9 512.12 +14.7 Textainer TGH .96 5.8 ...dd 26.50 9.60 157 16.60 -22.8 Textron TXT .08 .1 48 62.19 45.00 1354 58.18 +2.8 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1316 206.68 +8.8 Thermon THR ... ... 45 26.50 15.74 85 22.25 -6.0 ThirdPtRe TPRE ... ... 7 17.10 11.46 582 13.35 -8.9 ThomsonR TRI 1.38 3.5 16 48.61 38.22 756 38.92 -10.7 Thor Inds THO 1.48 1.4 14 161.48 87.96 1085 109.56 -27.3 3D Sys DDD ... ... 45 23.70 7.92 2003 11.26 +30.3 3M Co MMM 5.44f 2.5 27 259.77 188.62 3006 216.33 -8.1 Tidwtr TDW 1.00 3.4 ...dd 30.35 .66 214 29.51 +20.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 148 18.70 -8.3 Tiffany TIF 2.00 2.1 32 111.44 84.15 6322 94.20 -9.4 Tillys TLYS ... ... 27 16.57 8.04 67 11.40 -22.8 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5306 95.11 +4.0 Timken TKR 1.08 2.4 17 55.65 41.85 805 44.50 -9.5 TimknSteel TMST ... ... ...dd 20.24 12.48 546 14.98 -1.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 194 12.41 -3.6 TollBros TOL .44f 1.0 13 52.73 35.07 1979 42.14 -12.2 Tompkins TMP 1.92f 2.5 22 90.50 71.27 31 76.00 -6.6 TootsieR TR .36b 1.2 27 38.30 28.50 108 29.35 -16.9 TopBuild n BLD ... ... 31 82.26 45.89 306 73.57 -2.9 Torchmark TMK .64f .8 7 93.60 73.99 708 83.58 -7.9 Trchmk pfC TMKpC ... ... ... 27.68 25.44 26 26.17 -2.2 Toro Co s TTC .70 1.1 26 73.86 58.39 776 61.61 -5.5 TorDBk gs TD 2.68f ... ... 61.06 45.18 1716 56.10 -4.2 MonTNAPpl TPYP .45p ... ...q 24.50 20.33 19 20.62 -11.7 TortWat n TBLU ... ... ... 30.84 24.91 1 28.47 -4.5 TortEnInd NDP 1.75 15.7 ...q 16.81 10.70 65 11.12 -16.3 TortEnInf TYG 2.62 10.4 ...q 35.36 24.24 162 25.26 -13.1 TortMLP NTG 1.69 10.6 ...q 21.09 14.91 173 15.96 -9.1tTortPplE TTP 1.63m 10.1 ...q 21.87 15.65 57 16.08 -14.5 TortPw&E TPZ 1.65 9.3 ...q 23.38 17.51 14 17.76 -13.8 Total SA TOT 2.71e 4.7 ... 59.57 48.15 3622 58.10 +5.1 TotalSys TSS .52f .6 25 90.74 51.88 1003 85.08 +7.6 TowerIntl TOWR .48 1.8 12 33.65 21.00 100 27.30 -10.6 TownsqMda TSQ .07p ... 10 12.22 6.28 53 7.65 -.4 Toyota TM ... ... ... 140.99 103.62 233 128.35 +.9tTrCda g TRP 2.76 6.9 15 51.85 40.02 2012 39.93 -17.9 TransEntx TRXC ... ... ...dd 5.00 .45 2184 1.78 -7.8 TransUn n TRU ... ... 41 61.42 37.84 1090 56.06 +2.0 Trnsalta g TAC .23 ... ... 6.60 5.00 12 5.40 -9.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 106 1.34 -3.6 TrnsRty TCI .20p ... ...dd 46.00 16.50 9 43.75 +39.7 TransDigm TDG 24.00 ... 21 321.38 228.13 343 305.47 +11.2 TrnsMont TLP 3.08 8.6 15 47.45 33.98 8 35.91 -9.0 Transocn RIG ... ... ...dd 12.82 7.20 11547 9.81 -8.1 TrGasSur TGS ... ... ... 24.22 14.10 225 21.08 -5.2 Travelers TRV 2.88f 2.1 18 150.55 113.76 1472 136.99 +1.0 Travelport TVPT .30 1.9 ... 17.07 11.78 1463 16.04 +22.7 TrecoraRs TREC ... ... 18 14.30 10.13 29 13.45 -.4 Tredgar TG .44 2.6 23 20.65 14.65 113 17.10 -10.9 TreeHseF THS ... ... 12 90.42 36.35 595 37.91 -23.4 Trex TREX ... ... 34 120.40 61.57 182 109.83 +1.3 TriPointe TPH ... ... 13 19.55 12.01 1131 16.07 -10.3 TriContl TY 1.07e 4.1 ...q 28.32 22.63 112 25.96 -3.6 TriCntl pf TYp 2.50 4.9 ... 52.89 48.56 0 51.08 +1.3 TrianglCap TCAP 1.20 10.9 ... 19.15 8.91 209 10.98 +15.7 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.16 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.21 TribMda A TRCO 1.00 2.5 78 43.71 36.18 845 40.37 -4.9 TrilogyMtl TMQ ... ... ...dd 1.64 .56 103 1.21 +11.0 TrimShrk n TTAC ... ... ... 36.45 27.90 16 34.14 +1.2 TrimAllC n TTAI ... ... ... 29.03 24.67 0 26.56 -2.3 TriNetGrp TNET ... ... 33 49.00 27.27 254 45.60 +2.8 Trinity TRN .52 1.6 7 38.25 25.05 934 32.19 -14.1 TrinityPlce TPHS ... ... ... 7.59 5.86 13 6.37 -8.3 Trinseo SA TSE 1.44 2.0 8 85.35 57.70 602 72.75 +.2 TrioTch TRT ... ... 17 8.47 4.05 9 5.59 -20.3 TriplePtV TPVG 1.44 12.2 7 14.41 11.12 48 11.82 -6.9 TripPt22 n TPVY ... ... ... 26.99 24.80 2 25.18 -2.7 Triple-S GTS ... ... 24 29.43 15.05 114 26.57 +6.9 TritonInt n TRTN 1.80 6.0 ... 43.85 24.85 362 29.98 -19.9 TriumphGp TGI .16 .6 5 34.80 19.65 573 25.70 -5.5 Tronox TROX .18 1.0 42 28.40 12.88 1002 17.75 -13.5 TrueBlue TBI ... ... 16 29.50 19.30 233 26.70 -2.9 Tsakos TNP .20 5.9 ... 5.27 3.11 174 3.37 -13.8 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.25 -.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 6 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 6 24.93 +.7 TsaksE p E TNPpE ... ... ... 25.89 24.58 12 25.05 -.7 Tuppwre TUP 2.72 5.8 ...dd 74.36 46.14 702 47.01 -25.0 Turkcell TKC ... ... ... 11.29 7.79 262 9.54 -6.5 TurnPtBr n TPB .16 .8 ... 22.99 14.45 52 19.70 -6.8 TurqHillRs TRQ ... ... 27 3.59 2.44 2084 2.93 -14.6 TutorPerini TPC ... ... 12 32.53 20.20 473 22.20 -12.4 22ndCentry XXII ... ... ...dd 4.44 1.13 1261 2.32 -17.1 Twilio n TWLO ... ... ... 42.54 22.80 1288 37.32 +58.1 Twitter TWTR ... ... ...dd 36.80 14.12 26006 27.54 +14.7 TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 8 26.55 -2.6 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 31 25.24 -3.9 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1722 15.40 -5.3 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 24 24.00 -4.3 TylerTech TYL ... ... 48 214.33 152.76 253 206.23 +16.5 Tyson TSN 1.20 1.7 13 84.65 57.20 3630 69.93 -13.7 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 page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 49

U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 1 27.45 +16.6 UBS 3xInvC WTID ... ... ... 49.24 10.50 2 11.69 -23.5 VelDlyIn n EXIV ... ... ... 61.00 24.65 8 30.89 -36.2 VelLngVS n EVIX ... ... ... 25.69 10.15 0 14.45 +20.5 UBS FILCG FBGX ... ... ...q 264.15 158.84 2 223.84 -1.5 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 0 76.61 -10.4 UBS Grp UBS .80f 4.6 ... 20.89 15.10 2287 17.28 -6.0 UDR UDR 1.29f 3.6 22 40.71 32.88 1678 35.69 -7.3 UGI Corp UGI 1.00 2.3 10 52.00 42.51 1001 44.39 -5.5 UMH Prop UMH .72 5.4 25 17.90 11.38 178 13.23 -11.2 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 15 25.38 -6.6 UQM Tech UQM ... ... ...dd 1.79 .46 124 1.20 -13.7 US FdsHl n USFD ... ... 25 35.10 25.43 2475 33.13 +3.8 US Geoth rs HTM ... ... ...cc 5.42 3.11 70 5.37 +55.7 USPhysTh USPH .92f 1.1 43 87.50 56.50 79 81.70 +13.2tUS Silica SLCA .25 1.0 67 50.39 24.07 2254 24.24 -25.6 USA Cmp USAC 2.10 12.3 ...cc 19.33 14.30 187 17.11 +3.4 Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 50.61 -2.7 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.02 -1.4 USAA IntlVl UIVM ... ... ... 55.54 49.30 358 50.93 -1.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 200 52.07 +1.4 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.56 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 3 48.98 -2.4sUSANA s USNA ... ... 23 87.50 52.55 222 91.05 +23.0 USCF Oil n USOU ... ... ... 59.13 22.66 0 50.62 +17.7 USCF ShOil USOD ... ... ... 26.29 7.82 2 8.67 -23.4 USCF shpei BUY ... ... ... 27.03 23.45 24.44 -3.5tUSCF shpen BUYN ... ... ... 27.42 23.58 0 23.45 -9.5 USD Ptrs USDP 1.40f 13.1 ... 14.75 9.00 13 10.70 -4.9 USG USG ... ... 22 41.18 25.60 1530 39.97 +3.7tUltrapar UGP .55e 2.7 ... 26.48 20.60 631 20.57 -9.5 UndrArm s UAA ... ... 29 23.46 11.40 5246 16.82 +16.6 UnAr C wi UA ... ... ... 21.81 10.36 3206 14.73 +10.6 Uni UFI ... ... 17 39.21 26.38 67 36.29 +1.2 UniFirst UNF .15 .1 22 176.15 133.45 91 157.50 -4.5 UnilevNV UN 1.43e 2.5 ... 61.62 50.44 1347 56.23 -.2 Unilever UL 1.48e 2.7 ... 60.13 49.98 854 55.30 -.1 UnionAc un LTN/U ... ... ... 10.25 10.00 0 10.17 +1.3 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4487 134.38 +.2 UniqueF n UFAB .60 6.8 10 12.21 7.05 35 8.77 +18.2 Unisys UIS ... ... ...dd 13.90 6.90 941 10.40 +27.6 Unit UNT ... ... 10 26.82 15.29 956 18.32 -16.7 UtdContl UAL ... ... 10 83.04 56.51 4384 69.19 +2.7 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1172 2.57 +7.5 UPS B UPS 3.64f 3.4 18 135.53 101.45 4453 105.54 -11.4 UtdRentals URI ... ... 10 190.74 100.62 1340 169.50 -1.4 USNatGas UNL ... ... ...q 11.27 8.54 25 9.22 +.4 US12MoOil USL ... ... ...q 22.92 15.45 14 22.23 +6.3 USAntimny UAMY ... ... ... .50 .20 54 .26 -19.4 US Bancrp USB 1.20 2.4 14 58.50 49.03 6682 50.27 -6.2 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 0 919.16 +3.5 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 62 23.04 +2.0 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 78 27.86 -1.3 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 44 25.35 +.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 80 18.80 +3.9 US Cellular USM ... ... 52 41.41 32.06 135 39.25 +4.3 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 18 25.30 +.2 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 11 25.63 -.3 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 10 25.87 -.2 USCmdtyFd USCI ... ... ...q 43.89 36.98 33 42.46 -.2 USDslHtOil UHN ... ... ...q 20.04 12.90 0 18.77 -3.0 US GasFd UGA ... ... ...q 34.33 22.30 11 31.55 -.9 USCoppFd CPER ... ... ...q 21.26 16.00 1 19.50 -7.4 USAgriFd USAG ... ... ...q 18.00 15.87 2 16.98 +2.9 US NGas rs UNG ... ... ...q 31.72 20.40 1261 22.23 US OilFd USO ... ... ...q 13.30 8.65 9170 12.81 +6.7 US ShrtOil DNO ... ... ...q 81.00 51.00 0 52.76 -7.1 USSteel X .20 .6 20 47.64 18.55 11987 35.00 -.5 UtdTech UTX 2.80 2.2 22 139.24 109.10 3804 124.91 -2.1 UtdhlthGp UNH 3.00 1.3 22 250.79 164.60 4646 224.58 +1.9 UNITIL UTL 1.46f 3.1 25 52.84 40.92 52 46.92 +2.8 Univar n UNVR ... ... ...cc 32.53 25.79 952 27.62 -10.8 UnvslCp UVV 2.20 4.5 37 75.70 45.95 131 49.25 -6.2 UnvHR UHT 2.64 4.4 35 84.90 53.00 48 59.49 -20.8 UnivHlthS UHS .40 .3 15 128.15 95.26 719 118.04 +4.1 Univ Insur UVE .69a 2.2 11 33.20 15.08 188 31.75 +16.1 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.30 -23.5 UnivTInst UTI .08 2.8 ...dd 3.87 2.21 26 2.88 +20.0 UnumGrp UNM .92 2.0 2 58.73 43.55 1512 47.17 -14.1 Ur-Energy URG ... ... ... .79 .50 264 .64 -7.2 UraniumEn UEC ... ... ...dd 2.00 .96 859 1.32 -25.4 UrbnEdg n UE .88 4.1 25 27.70 20.10 603 21.34 -16.3 UrstdBid UBP 1.06f 6.4 16 18.92 15.36 2 16.50 -2.7 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 97 19.50 -10.3 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 1 25.45 -3.2 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 15 25.18 -3.7V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 1813 74.27 +.4 VICI Pr n VICI ... ... ... 21.33 17.86 1758 18.27 -12.5 VOC EnTr VOC .47e 11.5 9 6.66 3.15 31 4.08 -31.1 VaalcoE EGY ... ... ... 1.17 .68 82 .85 +21.2 VailRsrt MTN 5.88 2.6 47 237.77 186.44 307 222.95 +4.9 Vale SA VALE .29e 2.3 ... 14.67 7.47 15175 12.78 +4.5 ValeantPh VRX ... ... 4 24.43 8.31 6287 15.67 -24.6 ValeroE VLO 3.20f 3.5 25 99.95 60.69 2930 92.70 +.9 ValeroEPt VLP 2.03f 5.6 13 48.66 33.25 107 36.04 -19.0 Valhi VHI .08 1.3 54 7.28 2.13 133 5.93 -3.9 Validus VR 1.52 2.3 15 67.79 41.15 901 67.46 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 9 25.25 -2.6 Validus pfB VRpB ... ... ... 26.23 24.15 16 25.14 -1.9 VlyNBcp VLY .44 3.6 21 13.38 10.61 2702 12.31 +9.7 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 25.83 3 27.31 -1.6 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 16 25.62 -3.1 Valmont VMI 1.50 1.1 20 176.35 139.45 220 141.50 -14.7 Valvoline n VVV .30 1.3 ... 25.63 20.99 1915 22.22 -11.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 37 13.10 +1.9 VanEGold GDX .06e .3 ...q 25.58 20.84 32181 21.91 -5.7 VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 25.53 -3.0 VanE Grn n GRNB ... ... ... 27.50 24.94 3 27.00 VnEkSteel SLX .40e .9 ...q 51.91 35.03 62 45.55 -.7 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 6 20.78 -11.0 VanE Env EVX .53e .6 ...q 91.16 75.80 0 84.40 -2.9 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 0 24.04 -2.3 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.87 51 24.00 -2.0 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 2314 30.99 -.7 VanE ChiBd CBON .68e ... ...q 24.01 21.32 23.85 +5.0 VnEkShHY SHYD .81 3.3 ...q 25.30 23.93 21 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 6090 22.62 +6.6 VanE BDC BIZD 1.47e 9.3 ...q 19.24 15.39 35 15.89 -4.3 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 53 19.04 -3.2 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 504 28.92 -3.4 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.37 32 25.30 -1.3 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 15 22.60 -6.1 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 39 24.96 -6.3 VanE EmM EMAG .92 4.2 ...q 22.45 21.09 0 21.88 +.2 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 150 25.24 -.1 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 2293 19.42 +2.3 VanEAltEn GEX 1.07e 1.8 ...q 64.75 55.06 2 59.82 -2.2 VEckMun PRB .15e .6 ...q 24.71 24.22 24.37 +.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 375 17.24 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 169 19.77 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 741 23.47 -2.5 VnEkHiInInf YMLI 1.20 10.5 ...q 16.19 11.07 9 11.46 -14.7 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.09 -.9 VanE OilR CRAK ... ... ...q 32.27 22.13 19 29.96 -2.4 V IntMoat MOTI ... ... ...q 36.88 30.80 12 33.99 -.4 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 6 49.36 +.6 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 3 35.39 +2.3 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 45 29.53 -2.8 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 109 40.96 -3.5 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 5 14.63 -6.6 VnEkSemi SMH .58e .6 ...q 114.55 76.25 5386 102.31 +4.6 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 8 91.48 +.1 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 46 61.06 -.9 VEckOilSvc OIH .47e 2.0 ...q 31.42 21.70 6025 23.79 -8.7 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 4 42.16 +2.9 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 34 27.27 -9.4 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 2 47.87 -.8 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 88 59.09 -12.9 VanE Egyp EGPT ... ... ...q 39.90 26.30 187 39.79 +21.7 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 1 18.02 -8.8 VanE JrGld GDXJ ... ... ...q 38.06 29.33 9631 32.00 -6.2 VanE Coal KOL .13 .8 ... 18.49 12.48 140 15.68 -2.2sVnEk Viet VNM .32e 1.6 ...q 19.88 13.75 728 20.25 +13.3 VanEBrzSC BRF ... ... ...q 26.12 17.43 15 23.37 -.3 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 20 23.98 -3.5 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 12 35.93 -3.2 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 5 25.37 +2.1 VanE Gam BJK 1.07e 2.4 ...q 50.18 37.96 3 45.47 -2.5 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 474 90.24 -5.1 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 487 81.43 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 2472 78.28 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2581 79.63 -2.4 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 59 113.53 -6.2 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 170 110.78 -.5 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 53 73.42 -4.0 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 804 81.77 -4.5 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 897 110.24 -1.3 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 851 139.97 -.5 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 400 119.91 -2.2 VangMidC VO 1.76e 1.2 ...q 164.17 137.08 402 152.29 -1.6 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 721 145.24 -1.7 VangSCG VBK 1.19e .7 ...q 172.17 137.95 164 161.34 +.3 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 294 128.47 -3.2 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 3737 134.28 -2.2 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1557 102.32 -3.8 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 3278 239.48 -2.4 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 227 108.36 -2.9 VangMCGr VOT .82e .6 ...q 136.45 111.45 209 127.55 -.1 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 9987 75.08 -9.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 876 100.09 -1.9 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.15 145 118.89 -.3 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 2522 53.98 -1.3 VangEmg VWO 1.10e 2.4 ...q 50.99 39.26 15577 46.74 +1.8 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 267 72.49 -.6 VangEur VGK 1.71e 3.0 ...q 63.60 50.95 4471 57.79 -2.3 VangTEBd VTEB .28e ... ...q 52.07 50.57 462 50.68 -1.9 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 73 137.48 +.4 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 50 104.48 -5.0 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 5 129.28 -2.3 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 11 147.76 +1.3 VangSC600 VIOO 1.19e .9 ...q 146.26 121.46 14 138.90 -.3 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 9 116.67 -4.2 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 1068 133.53 +.3 VanMC400 IVOO 1.57e 1.3 ...q 134.59 113.13 29 125.32 -2.0 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 12165 43.93 -2.1 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 188 156.09 +.1 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 119 134.60 -7.8 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 310 92.31 -6.7 VangFncl VFH .90e 1.3 ...q 75.48 58.24 650 68.85 -1.7 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 164 151.78 -1.5 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 164 138.20 -2.9 VangInfT VGT 1.61e 1.0 ...q 186.36 132.87 644 168.39 +2.2 VangMat VAW 2.12e 1.7 ...q 144.65 116.03 145 127.76 -6.5 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 161 111.37 -4.5 VangTel VOX 3.14e 3.8 ...q 99.12 81.68 573 82.55 -9.4 VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 87.49 634 119.32 +7.4 VectorGp VGR 1.60b 7.9 25 23.14 18.70 486 20.24 -9.6 Vectren VVC 1.80 2.8 25 69.86 57.48 473 64.06 -1.5 Vectrus VEC ... ... 17 41.48 22.37 66 37.36 +21.1 VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.78 420 17.74 -14.8 VeevaSys VEEV ... ... 88 78.28 50.09 1613 72.00 +30.2 VenatorM n VNTR ... ... ... 26.90 17.17 488 17.60 -20.4 Ventas VTR 3.16 6.4 14 72.36 47.80 2604 49.56 -17.4 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 3 24.66 -2.0 Vereit VER .55 7.9 12 8.94 6.62 9864 6.93 -11.0 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 138 25.11 -1.8 VeriFone PAY ... ... 12 21.48 14.93 4292 15.80 -10.8 Veritiv VRTV ... ... ...cc 53.25 20.35 215 33.15 +14.7 VerizonCm VZ 2.36 5.0 6 54.77 42.80 14836 47.50 -10.3 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 24 26.41 +.1 VermilnE g VET 2.03 ... ... 40.59 29.91 148 32.04 -11.8 Verso Cp VRS ... ... ... 19.32 3.17 616 15.99 -9.0 Versum VSM .20 .5 ... 42.74 28.70 712 37.05 -2.1 ViadCorp VVI .40 .8 26 61.85 42.05 77 53.00 -4.3 Vicon VII ... ... ...dd .76 .30 68 .40 +1.0 VictSCHiD CSB .60e ... ...q 45.62 39.12 12 42.37 -5.0 VinaConc VCO .66e 1.5 ... 45.80 30.43 1 43.39 +17.3 VinceHlg rs VNCE ... ... ... 14.50 2.80 20 8.90 +43.8 Vipshop VIPS ... ... 33 19.14 7.79 6177 16.08 +37.2 VirnetX VHC ... ... ...dd 8.75 2.03 179 3.80 +2.7 VirDynCr n BLHY ... ... ... 25.49 24.43 30 24.57 -.9 VirShUS n VESH ... ... ... 24.93 21.19 23.74 +3.9 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 97 10.98 -18.1 VirtGblMSc VGI 1.87 12.0 ...q 19.46 13.76 62 15.65 -10.6 Visa s V .84f .7 40 126.88 88.13 7079 119.20 +4.5 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 1585 18.60 -10.4 VishayPrc VPG ... ... 28 33.45 15.38 54 29.70 +18.1 VistaGold VGZ ... ... ...dd 1.10 .60 35 .73 +4.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 2448 16.94 +16.3 VistraEn n VST ... ... ... 21.44 14.50 4980 20.78 +13.4 VitaminSh VSI ... ... 4 20.70 2.95 577 3.95 -10.2 VivintSolar VSLR ... ... 8 6.10 2.65 169 3.65 -9.9 VMware VMW ... ... 60 165.00 85.45 1713 119.87 -4.3 VoceraCm VCRA ... ... ...dd 32.23 22.43 195 23.39 -22.6 VolarisAv VLRS ... ... ... 16.00 7.50 931 8.35 +4.1 VolitionRX VNRX ... ... ... 4.20 2.08 17 2.29 -22.1 VoltInfoSci VISI ... ... ...dd 6.45 2.16 21 3.00 -21.1 Vonage VG ... ... ...dd 11.65 6.11 1320 10.31 +1.4 Vornado VNO 2.52f 3.8 24 83.52 64.14 1122 67.15 -14.1 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 27 24.98 -1.1 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 43 23.69 -4.8 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 36 22.86 -8.9 Voxeljet VJET ... ... ... 6.37 2.69 35 3.32 -27.4 VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.75 44 10.36 -1.1 VoyaEmHi IHD .92 9.8 ...q 9.86 8.35 72 9.43 +6.0 VoyaFincl VOYA .04 .1 18 54.87 33.53 1549 49.60 +.3 VoyaGlAdv IGA 1.12 10.5 ...q 11.85 10.30 51 10.63 -7.0 VoyaGlbDv IGD .91 12.8 ...q 8.16 7.00 449 7.12 -8.1 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.22 106 15.00 -11.0 VoyaIntHD IID .83 12.0 ...q 7.94 6.75 18 6.92 -8.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 487 5.15 +1.6 VoyaNatRs IRR .81 13.9 ...q 7.00 5.63 63 5.82 -7.0 VulcanM VMC 1.12f 1.0 24 141.20 109.96 1441 112.71 -12.2W -W&T Off WTI .40 9.5 7 5.34 1.81 1260 4.23 +27.8 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.09 -4.2 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.67 -6.4 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 21.86 -2.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.47 -4.2 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 15 25.63 -1.6 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 28.02 -3.1 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 5 25.26 -2.3 WBI LCTS WBIL .04e .2 ...q 29.15 24.16 3 26.56 -3.2 WBI PwFact WBIY ... ... ... 27.90 22.34 5 25.58 -3.8 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.16 -1.2tWBI TacInc WBII .26e 1.1 ...q 25.76 24.41 7 24.41 -3.8 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 23 24.29 -2.6 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1692 62.55 -5.8 WEX Inc WEX ... ... 30 163.26 97.26 380 158.27 +12.1 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 197 84.51 -1.5 WNS Hldg WNS ... ... 24 48.26 27.69 209 44.93 +12.0 WP Carey WPC 4.06f 6.5 17 72.41 59.23 489 62.26 -9.6 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 96 78.81 -13.0 WPX Engy WPX ... ... ...dd 16.09 8.39 6294 13.66 -2.9 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 3 59.82 -3.3 Wabash WNC .30 1.4 15 26.54 18.25 365 20.85 -3.9 WABCO WBC ... ... 19 162.20 111.68 284 130.78 -8.9 Wabtec WAB .48 .6 25 93.81 69.20 937 80.62 -1.0 WaddellR WDR 1.00m 5.0 13 23.82 16.32 1136 19.86 -11.1 WageWrks WAGE ... ... 41 76.55 38.40 182 44.85 -27.7 WalMart WMT 2.08f 2.4 19 109.98 72.73 9689 86.80 -12.1sWalkerDun WD ... ... 9 59.93 41.19 318 60.63 +27.6 WarrMet n HCC .20 ... ... 33.72 9.44 425 28.34 +12.7 WashPrGp WPG 1.00 14.9 18 9.79 5.40 2745 6.71 -5.8 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 6 22.65 -7.9 WashPr pfI WPGpI 1.72 8.3 ... 26.17 19.33 4 20.67 -16.5 WREIT WRE 1.20 4.4 26 33.96 24.92 503 27.13 -12.8 WasteCon s WCN .56 ... 39 74.59 58.33 1260 72.01 +1.5 WsteMInc WM 1.85f 2.2 39 89.73 70.09 1784 84.92 -1.6 Waters WAT ... ... 30 220.20 154.36 442 198.81 +2.9sWatsco WSO 5.80f 3.1 34 183.84 134.08 659 184.50 +8.5 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 180.27 +6.7 WattsWtr WTS .76 1.0 25 84.25 59.15 191 75.25 -.9 Wayfair W ... ... ...dd 100.14 42.16 2671 65.79 -18.0 WeathfIntl WFT ... ... ...dd 6.59 2.08 26582 2.16 -48.2 WebsterFn WBS 1.04 1.9 22 60.32 44.04 372 55.17 -1.8 WtWatch WTW ... ... 56 77.19 15.90 1768 62.10 +40.2 WeinRlt WRI 1.54 5.5 10 35.62 25.96 2659 28.25 -14.1 WeisMk WMK 1.20 2.9 20 62.88 31.26 143 41.67 +.7 Welbilt WBT ... ... ... 23.77 18.51 702 19.01 -19.1 Wellcare WCG ... ... 23 221.75 142.57 663 194.39 -3.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 146 25.71 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1247.51 6 1288.99 -1.6 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 62 24.53 -2.3 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 52 24.56 -2.2 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 45 24.62 -2.3 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 82 26.24 -2.8 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 44 27.82 -2.8 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 54 25.52 -3.5 WellsFargo WFC 1.56 3.0 12 66.31 49.27 16632 52.08 -14.2 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 212 24.80 -4.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 318 24.66 -3.4 WellsF pfW WFCpW ... ... ... 26.65 24.32 78 25.10 -3.4 WellsF pfV WFCpV ... ... ... 26.82 25.00 72 25.95 -3.2 EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 253 5.66 -4.6 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 224 8.04 -4.3 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 103 13.10 +.3 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 11 25.85 -2.4 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 16 12.17 -7.8 Welltower WELL 3.49 6.5 12 78.17 51.63 2906 53.75 -15.7 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 73 55.83 -6.7 WescoAir WAIR ... ... ...dd 12.53 6.05 303 10.40 +40.5 Wesco Intl WCC ... ... 18 70.90 48.95 347 62.25 -8.7 WestPhrm WST .56 .7 36 103.36 77.97 731 84.07 -14.8 WestarEn WR 1.60 3.1 23 57.32 47.06 584 52.26 -1.0 WstnAlliB WAL ... ... 18 62.49 44.64 409 57.29 +1.2 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 14 25.41 -3.1 WstACpLn TLI .87 8.3 ...q 11.70 10.30 33 10.47 -.5 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 229 14.58 -6.2 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 50 16.89 -6.2 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 148 9.47 -7.3 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 147 6.60 -5.3 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 205 4.83 -4.7 WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 68 14.57 -3.6 WstnAsst PAI .69 5.0 ...q 17.37 13.32 26 13.86 -12.4tWstnAsInt SBI .48 5.6 ...q 9.98 8.61 87 8.63 -7.3 WAstDefOp IGI 1.20 5.5 ...q 23.67 19.85 14 21.64 -5.3 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 103 12.97 -7.9 WstAstMtg WMC 1.24e 12.7 8 10.95 8.54 374 9.76 -1.9 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 52 24.46 -.9 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 12 21.42 +2.5 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 11 7.21 -2.6 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 19 14.28 -6.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 26 12.81 -7.2 WstAVari GFY .93 5.5 ...q 17.79 16.50 6 16.85 -3.0 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 74 11.54 -2.1 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 139 11.41 -.1tWstC&G gs WRN ... ... ... 1.44 .75 149 .74 -26.7tWstnGasEq WGP 2.19f 6.6 20 46.83 32.24 190 33.19 -10.7 WstnGasPt WES 3.68f 8.6 35 61.78 40.44 374 42.93 -10.7 WstnRef wi WNR ... ... ... tWstnUnion WU .76f 4.1 10 22.21 18.39 7619 18.69 -1.7 WestlkChm WLK .76 .7 11 121.30 59.58 785 109.69 +3.0 WestlkCLP WLKP 1.55 7.0 16 25.95 21.10 88 22.10 -11.4 WestmRs s WMLP .46m 25.7 ...dd 5.24 1.56 59 1.80 -35.5 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 225 22.01 -9.7 WestRck WRK 1.72 2.7 19 71.55 49.23 1087 63.17 -.1 WestwdH WHG 2.72 4.8 12 71.00 52.09 27 56.20 -15.1 Weyerhsr WY 1.28f 3.7 30 37.89 30.95 6388 34.68 -1.6 WheatPr g WPM .26e ... 26 22.72 18.32 1877 20.63 -6.8 Whrlpl WHR 4.40 2.9 27 202.99 148.62 549 151.23 -10.3 WhtMtIns WTM 1.00 .1 55 903.26 786.23 32 816.15 -4.1 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 11.1 26 15.15 10.06 418 10.27 -28.7 WhitngPet rs WLL ... ... ...dd 39.26 15.88 2386 33.14 +25.2tWidOpW n WOW ... ... ... 17.89 6.96 270 7.00 -33.8 WidePoint WYY ... ... ...dd .73 .40 122 .56 -13.8 WildhRs n WRD ... ... ... 21.43 10.36 448 18.36 -.3 WileyJA JW/A 1.20 1.9 21 68.40 49.50 341 63.80 -3.0 WileyJB JW/B 1.20 1.9 21 68.00 49.83 63.36 -3.5 WLyonHm WLH ... ... 14 32.95 18.85 301 27.24 -6.3tWmsCos WMB 1.36f 5.6 9 33.67 24.23 9175 24.45 -19.8 WillmsPtrs WPZ 2.40 7.1 40 44.06 32.74 1380 33.83 -12.8 WmsSon WSM 1.72f 3.4 15 56.38 42.68 1236 50.02 -3.2 Winnbgo WGO .40 1.1 14 58.65 24.15 610 37.05 -33.4 Wipro s WIT .03e .6 ... 6.40 4.75 932 5.22 -4.6 WirelessT WTT ... ... ...dd 2.64 1.35 33 2.31 -4.9 WT IntQua IQDG ... ... ... 32.75 26.26 4 30.41 -.9 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 49.27 -2.2 WT Corp n WFIG ... ... ... 50.34 47.78 1 48.32 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.95 7 34.59 +4.2 WT G exMx XMX ... ... ... 31.68 25.58 0 29.12 -1.7 WT DyCEu DDEZ ... ... ... 33.88 27.11 4 31.20 -1.0 WT DyInEq DDWM ... ... ... 32.00 27.05 140 29.46 -3.5 WT DyInSm DDLS ... ... ... 34.74 28.24 1 32.34 -3.5 WT DynCJp DDJP ... ... ... 31.29 25.34 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 16 26.06 WT LgSEq DYLS ... ... ...q 34.53 28.58 19 32.22 -1.1 WT EuLoc EZR ... ... ... 34.19 27.47 2 31.05 -.3 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 30.00 0 31.74 -4.0 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 31 49.23 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 24 30.60 -1.6 WT PutStr PUTW ... ... ... 30.04 26.65 41 28.01 -3.6 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 13 32.05 +.6 WT JpDvG JHDG ... ... ...q 30.34 23.88 27.94 -3.5 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 156 30.74 -3.0 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.11 1 26.18 -2.9sWTFltRtTr USFR ... ... ...q 26.25 24.96 221 25.11 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1448 62.50 -1.9 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 14 46.15 +1.0 WTEmLDbt ELD 1.74 4.4 ...q 40.08 37.26 45 39.13 +1.8 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 1 24.52 -2.1 WisYldEn n SHAG ... ... ... 52.53 48.88 0 49.12 -1.3 Wis US Mul USMF ... ... ... 29.45 24.68 0 27.46 -1.2 GrnHCmdty GCC ... ... ...q 19.78 17.92 25 19.13 -.5 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 48 54.55 -2.2 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 18 43.26 -2.6 WTDv exF DTN 2.48e 3.0 ...q 92.93 80.06 12 83.71 -5.3 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 6 45.96 -5.3 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.29 59 69.60 -1.4 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 51 67.60 -7.2 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.78 6 42.98 -1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.6 41 18.83 10.39 8 12.42 -15.2 AAON AAON .26 .7 39 40.25 29.95 331 36.35 -1.0 AC Immun n ACIU ... ... ... 13.91 6.03 47 10.45 -18.4 ACI Wwde ACIW ... ... ...cc 26.37 20.23 603 23.79 +4.9 ACM Rsc n ACMR ... ... ... 15.60 4.74 19 12.31 +134.5 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 5 28.60 -3.2 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 2411 18.88 -6.5 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.76 -.3 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 23 25.35 -1.4 ALJ Reg n ALJJ ... ... ... 3.79 1.82 38 2.14 -32.1 AMAG Ph AMAG ... ... ...dd 24.85 11.93 802 20.35 +53.6 AMC Net AMCX ... ... 11 67.44 46.89 635 51.47 -4.8 ANGI Hme ANGI ... ... ... 15.77 5.28 687 13.39 +28.0 ANI Ph h ANIP ... ... 24 74.70 42.23 62 57.31 -11.1 ARC Grp ARCW ... ... ...dd 4.25 1.80 30 1.90 -9.5 ARCAbio rs ABIO ... ... ...dd 2.76 .45 286 .49 -63.5 ARMO Bi n ARMO ... ... ... 57.19 27.00 106 40.46 +36.0 ASML Hld ASML 1.71e .9 40 216.00 126.03 1166 199.43 +14.7 ASV Hld n ASV ... ... ... 10.80 6.60 6 7.25 -28.6 ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 26 5.27 +14.1 ATN Intl ATNI .68 1.2 ...dd 73.99 49.50 90 58.81 +6.4 AV Homes AVHI ... ... 5 20.50 14.65 61 18.35 +10.2 AXT Inc AXTI ... ... 27 10.75 5.50 227 7.05 -19.0 Abaxis ABAX .64 .9 64 78.53 43.66 112 68.80 +38.9 AbeonaTh ABEO ... ... ...dd 22.75 4.55 938 14.00 -11.7 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 20.00 2.64 16 2.88 -34.5 Abiomed ABMD ... ... ...cc 304.28 117.37 506 278.07 +48.4 Ablynx n ABLX ... ... ... 55.01 17.75 42 54.55 +118.3 Abraxas AXAS ... ... 55 2.75 1.45 635 2.18 -11.4 AcaciaC n ACIA ... ... 40 61.15 33.68 495 35.80 -1.2 AcaciaTc ACTG .50 14.9 ...dd 5.75 2.90 85 3.35 -17.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 670 39.23 +20.2 AcadiaPh ACAD ... ... ...dd 41.20 20.67 1330 21.20 -29.6 Acasti g rs ACST ... ... ...dd 3.36 .84 386 1.10 +16.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 192 22.50 -14.1 Acceleron XLRN ... ... ...dd 46.93 24.37 339 38.14 -10.1 AccessNt ANCX .60 2.1 32 32.70 24.36 109 28.28 +1.6 Accuray ARAY ... ... ...dd 6.15 3.60 654 4.60 +7.0 AcelRx ACRX ... ... ...dd 5.75 1.55 156 2.13 +4.9 AcerTh rs ACER ... ... ... 22.63 5.70 6 18.56 +34.0 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.7 17 17.10 6.87 498 7.02 -32.0 Achaogen AKAO ... ... ...dd 27.49 9.83 788 12.60 +17.3 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 33 1.26 -6.2 Achillion ACHN ... ... ...dd 5.66 2.58 1593 3.51 +21.9tAclarisTh n ACRS ... ... ...dd 33.10 16.50 237 16.80 -31.9 AcordaTh ACOR ... ... ...dd 29.60 13.60 395 22.95 +7.0 ActivsBliz ATVI .34f .5 45 79.63 48.41 7185 65.48 +3.4 Acxiom ACXM ... ... ...cc 32.93 18.60 2062 21.64 -21.5 AdamasPh ADMS ... ... ...dd 44.00 13.50 517 24.60 -27.4 AdamisPh ADMP ... ... ...dd 6.45 2.35 220 3.40 -22.7 Adaptim n ADAP ... ... ... 13.41 4.28 698 10.84 +62.3sAddusHmC ADUS ... ... 43 49.73 30.70 113 50.45 +45.0tADDvtgTch AEY ... ... ...dd 2.33 1.27 11 1.28 -12.9 AdestoTc n IOTS ... ... ...dd 9.20 3.71 113 7.65 +18.6 AdmaBio ADMA ... ... ...dd 5.44 2.01 83 4.69 +46.1 AdobeSy ADBE ... ... 64 231.34 128.21 3017 215.93 +23.2tAdomani n ADOM ... ... ... 18.31 1.06 48 1.06 -75.9 Adtran ADTN .36 2.4 22 25.10 15.05 363 15.20 -21.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 658 8.60 +14.7 AdvEmis n ADES 1.00 8.7 3 12.20 7.00 184 11.45 +18.5 AdvEnId AEIS ... ... 18 95.00 60.06 572 62.26 -7.7 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8tAMD AMD ... ... ... 15.65 9.51 54854 9.55 -7.1 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 9.55 1.56 916 1.63 -42.6 AdverumBi ADVM ... ... ...dd 8.59 2.40 494 5.55 +58.6 AdvS Vice n ACT ... ... ... 29.50 24.23 7 24.87 -5.1 Aegion AEGN ... ... 18 28.19 19.11 102 22.83 -10.2 AegleaBio n AGLE ... ... ...dd 11.35 2.81 80 9.58 +77.1 AehrTest h AEHR ... ... ... 5.04 2.12 278 2.27 -16.2 Aemetis AMTX ... ... ...dd 3.12 .45 288 1.66 +201.8 AeriePhm AERI ... ... ...dd 66.60 38.14 455 52.50 -12.1 AeroViron AVAV ... ... 52 58.99 26.93 257 45.89 -18.3 AEtern g rs AEZS ... ... ...dd 3.75 .78 294 1.19 -49.6 Aethlon rs AEMD ... ... ...dd 3.85 .79 423 1.45 +28.3 AeviGeno GNMX ... ... ...dd 2.65 .98 60 1.86 +55.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 414 2.10 +61.5 Agenus AGEN ... ... ...dd 6.19 3.20 1571 4.56 +39.9 AgileThera AGRX ... ... ...dd 5.60 1.93 94 2.71 +.7 Agilysys AGYS ... ... ...dd 13.00 9.08 54 12.10 -1.5 AgiosPhm AGIO ... ... ...dd 87.00 45.11 524 73.94 +29.3 AgroFresh AGFS ... ... 15 9.05 4.13 78 7.28 -1.6 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 7.38 49 6.51 -38.2 Aimmune n AIMT ... ... ...dd 42.00 15.97 1028 28.63 -24.3 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 15.78 289 23.19 +.2tAirMedia AMCN ... ... ...dd 3.30 .76 1092 .73 -36.5 Airgain n AIRG ... ... 45 16.23 7.31 20 7.64 -15.0 AkamaiT AKAM ... ... 56 78.28 44.65 1494 70.12 +7.8 AkariTh rs AKTX ... ... ... 22.20 1.70 64 1.80 -58.4 AkceaTh n AKCA ... ... ... 33.99 8.10 309 24.05 +38.5 AkebiaTher AKBA ... ... ...dd 20.25 8.69 779 9.38 -36.9 AkersBios AKER ... ... ...dd 2.10 .12 22602 .65 +382.1 Akorn Inc AKRX ... ... 21 34.00 16.79 1316 19.07 -40.8 Akoustis n AKTS ... ... ... 13.01 4.91 130 5.41 -13.2 Alarm.cm n ALRM ... ... 46 49.49 29.95 411 38.79 +2.8tAlaskCom ALSK ... ... ...dd 2.91 1.76 118 1.67 -37.7 Albireo ALBO ... ... ... 39.87 15.31 32 31.76 +24.1 Alcentra ABDC .72m 10.4 ...dd 14.73 5.93 49 6.95 -17.2 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1142 12.65 +10.5 AldeyraTh ALDX ... ... ... 11.90 3.80 65 6.95 +2.2 Alexion lf ALXN ... ... 41 149.34 96.18 1313 107.48 -10.1 Alico ALCO .24 .9 37 34.80 25.55 5 27.45 -6.9 AlignTech ALGN ... ... ...cc 287.32 113.40 847 243.62 +9.6 AlimeraSci ALIM ... ... ...dd 1.70 1.01 90 1.02 -23.3tAlkermes ALKS ... ... ...dd 71.22 44.07 3136 43.68 -20.2 AllgnceBc n ABTX ... ... 30 42.60 31.75 44 39.40 +4.6 AllegiantT ALGT 2.80 1.6 15 181.45 111.54 205 173.85 +12.3sAllenaPh n ALNA ... ... ... 15.40 6.13 879 16.49 +63.9 AlliHold AHGP 2.97f 11.9 8 31.79 22.71 112 24.92 -7.0 All MMA n AMMA ... ... ... 3.38 .40 148 .50 -56.9 AllnceRes ARLP 2.04f 11.8 5 23.45 16.90 243 17.30 -12.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 16 2.43 +16.3 AlliedMot AMOT .10 .3 44 42.70 19.89 85 38.14 +15.3 Alliqua rs ALQA ... ... ...dd 5.33 1.58 24 1.98 +9.4 AllotComm ALLT ... ... ...dd 6.09 4.54 14 5.39 +1.1 AllscriptH MDRX ... ... ...dd 16.13 11.25 3605 11.92 -18.1 AlmostFam AFAM ... ... 41 66.15 40.15 56.00 +1.2 AlnylamP ALNY ... ... ...dd 153.99 46.90 2497 99.41 -21.8 AlphaOmg AOSL ... ... 18 20.48 13.53 43 15.04 -8.1 Alphabet C GOOG ... ... 31 1186.89 817.02 2272 1013.41 -3.2 Alphabet A GOOGL ... ... 31 1198.00 834.60 2565 1018.68 -3.3 Alphatc rs ATEC ... ... ...dd 4.27 1.58 24 3.25 +22.2 AlpImmu n ALPN ... ... ...dd 12.87 2.05 20 7.83 -30.1 AlpsRtSec n SWIN ... ... ... 31.35 25.51 0 28.94 -2.8 Altaba AABA ... ... ...cc 80.56 45.96 4855 70.53 +1.0 Altair A n ALTR ... ... ...dd 33.38 16.55 226 30.28 +26.6 Altimm rs ALT ... ... ...dd 10.80 1.03 252 1.07 -46.2 Altisrce n ASPS ... ... 2 46.99 16.17 251 27.46 -1.9 AltraIndlM AIMC .68 1.5 23 53.70 36.50 166 45.10 -10.5 AmTrstFn AFSI .34 2.8 ...dd 22.63 8.80 469 12.31 +22.2tAmarin AMRN ... ... ... 4.60 2.85 1918 2.93 -26.9 Amazon AMZN ... ... ...cc 1617.54 884.49 10213 1392.05 +19.0 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 196 15.40 -3.6 Ambarella AMBA ... ... 24 66.23 40.06 651 47.00 -20.0 Amdocs DOX 1.00f 1.5 18 71.72 60.30 1296 66.03 +.8 Amedica rs AMDA ... ... ... 6.94 1.32 39 1.39 -57.5 Amedisys AMED ... ... 45 65.91 45.60 270 63.00 +19.5 AMERCO UHAL 2.50e ... 18 400.99 326.30 91 349.51 -7.5 AmeriHld n AMRH ... ... ... 13.50 1.27 90 1.42 -54.3 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 27 6.20 +2.5 AmCarM CRMT ... ... 12 51.65 33.05 46 50.10 +12.2 AmAirlines AAL .40 .8 9 59.08 40.82 3863 51.47 -1.1 ACapSenF ACSF 1.16 10.3 5 13.95 10.35 27 11.25 +6.9tAmElTech AETI ... ... ...dd 2.80 .95 118 .95 -36.7 AmerNtl AMNB 1.00 2.7 18 43.00 34.60 13 37.35 -2.5 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 112 117.00 -8.8 AmOutBr AOBC ... ... 7 24.49 8.32 2451 10.85 -15.5 AmPubEd APEI ... ... 35 45.75 17.40 180 42.35 +69.1 AmRailcar ARII 1.60 4.4 5 44.20 34.29 94 36.04 -13.4 AmrRvr AMRB .20 1.3 32 16.49 12.21 15 15.45 +1.4 ASoft lf AMSWA .44 3.4 25 13.69 9.00 45 12.82 +10.2 AmSupr rs AMSC ... ... ...dd 7.75 2.89 98 5.80 +59.8 AWoodmk AMWD ... ... 26 148.44 78.75 209 94.70 -27.3 AmerisBc ABCB .40 .8 22 59.05 41.05 192 53.25 +10.5 Amerisafe AMSF .88f 1.6 23 67.82 51.20 86 55.40 -10.1 AmrSvFin ASRV .06 1.5 58 4.40 3.70 6 4.08 -1.8 AmSvFn pf ASRVP 2.11 7.8 ... 30.10 26.50 0 27.06 -6.7 AmesNatl ATLO .92f 3.4 17 32.00 26.00 4 27.35 -1.8 Amgen AMGN 5.28 3.1 15 201.23 152.16 3373 168.22 -3.3 AmicusTh FOLD ... ... ... 17.40 6.41 3410 13.15 -8.6 AmkorTch AMKR ... ... 9 12.48 8.32 724 9.76 -2.9 Amphastar AMPH ... ... ... 20.45 13.15 165 18.64 -3.1 AmpOnRt ef IBUY ... ... ... 47.99 29.15 30 44.05 +7.8 AmtechSys ASYS ... ... ... 15.45 5.17 177 7.77 -22.8 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 50

Amyris rs AMRS ... ... ...dd 10.71 1.86 506 6.80 +81.3 AnalogDev ADI 1.92f 2.1 43 98.38 74.65 2721 89.52 +.6 Anlogic ALOG .40 .4 ...dd 101.80 66.00 92 94.70 +13.1 Anaptys n ANAB ... ... ... 134.00 18.15 626 90.04 -10.6 Anavex rs AVXL ... ... ...dd 6.49 2.25 175 2.46 -23.6 AnchBcWA ANCB ... ... 21 25.70 23.70 10 24.70 -.4 Andersons ANDE .66 2.1 ...dd 39.35 29.60 183 32.10 +3.0sAngioDyn ANGO ... ... ... 18.85 14.80 682 18.39 +10.6 AnikaTh ANIK ... ... 22 69.81 42.51 254 46.03 -14.6 Ansys ANSS ... ... 50 171.92 104.65 437 156.07 +5.7 AntaresP ATRS ... ... ...dd 4.09 1.58 1456 2.05 +3.0 AntherP rs ANTH ... ... ... 3.48 .30 622 .32 -80.9 Apellis n APLS ... ... ... 27.53 12.45 97 21.68 -.1 ApogeeE APOG .63f 1.5 16 59.76 40.03 135 43.42 -5.1 ApollEnd rs APEN ... ... ... 13.90 3.55 47 6.00 +7.1 ApolloInv AINV .60 11.4 ... 6.82 5.18 806 5.28 -6.7 ApolMed n AMEH ... ... ... 30.00 10.00 37 17.68 -26.3 AppFolio n APPF ... ... ...cc 52.25 25.05 72 39.90 -3.9 Appian A n APPN ... ... ... 43.26 14.60 221 26.10 -17.1 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 30237 168.39 -.5 ApplRecy h ARCI ... ... ...dd 1.75 .52 80 .75 -27.8 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 37 1.36 -14.5 AppGenTc AGTC ... ... 22 7.05 3.25 40 3.75 +4.2 ApldMatl AMAT .80f 1.5 17 62.40 37.41 10785 53.98 +5.6 ApldOptoel AAOI ... ... 7 103.41 23.51 722 24.00 -36.5 Approach AREX ... ... ...dd 4.21 1.95 251 2.54 -14.2 Apptio n APTI ... ... ... 30.83 10.77 441 28.41 +20.8 ApricusB rs APRI ... ... ...dd 3.34 .38 2266 .42 -77.4 AptevoTh n APVO ... ... ... 4.85 1.15 81 3.32 -21.7 AptoseB g APTO ... ... ...cc 3.97 .78 143 3.07 +37.1 AquaMetal h AQMS ... ... ...dd 19.65 1.42 623 2.27 +6.6 AquaB Tc n AQB ... ... ... 11.45 2.25 26 2.87 -18.5 AquinoxPh AQXP ... ... ...dd 16.96 10.02 99 13.67 +16.2 ArQule ARQL ... ... ...dd 3.35 .92 1286 3.03 +83.6 Aradigm h ARDM ... ... ...dd 7.35 .78 13 1.23 -81.6 AralezPh ARLZ ... ... ...dd 2.98 .95 254 1.47 +3.5 AratanaTh PETX ... ... ...dd 7.67 3.67 512 4.64 -11.8 ArbutusB g ABUS ... ... ...dd 8.25 2.95 136 5.05 ArcBest ARCB .32 1.0 15 39.70 16.95 305 33.10 -7.4 ArcadB rsn RKDA ... ... ... 66.56 3.60 228 22.16 +302.9 ArchCap ACGL ... ... 26 102.60 83.16 428 86.00 -5.3 ArchCap pfF ACGLO ... ... ... 25.99 23.67 44 24.29 -4.1 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.66 41 24.16 -3.8 ArchrkPtrs APLP 1.14 9.5 ...cc 17.14 10.58 129 12.00 +.8 Arcimoto n FUV ... ... ... 6.35 2.54 18 3.33 -17.0 ArcturusT rs ARCT ... ... ... 15.19 4.78 39 5.34 -32.8 Ardelyx ARDX ... ... ... 14.10 4.05 269 5.00 -24.2 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 2000 37.27 +9.7 AresCap ARCC 1.52 9.6 10 17.70 15.03 1621 15.91 +1.2 Argenx n ARGX ... ... ... 87.00 17.33 126 76.88 +21.8 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 2 25.27 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 71 57.50 +7.3tArgosThr rs ARGS ... ... ... 16.40 .81 586 .75 -75.0 ArkRst ARKR 1.00 4.1 90 29.49 21.75 5 24.21 -10.4 Arotech ARTX ... ... 27 4.35 2.70 93 3.00 -15.5 ArrayBio ARRY ... ... ...dd 18.78 6.73 2753 15.39 +20.2 ArrisIntl ARRS ... ... 31 30.38 22.60 1656 26.56 +3.4 ArrowFn AROW 1.00b 3.0 16 38.60 29.81 29 33.15 -2.4 ArrCountR n DWCR ... ... ... 33.04 29.75 29.93 -.9 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 0 11.43 -1.8 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1218 6.69 +81.8 Arsanis n ASNS ... ... 14 28.69 10.40 57 23.47 +83.9 ArtesRes ARTNA .94 2.6 24 43.22 32.00 17 35.87 -7.0 ArtsWay ARTW .05 2.0 ...dd 3.55 2.00 1 2.50 -16.2 AscenaRtl ASNA ... ... ...dd 4.50 1.65 2461 2.14 -8.9 Ascendis n ASND ... ... ... 69.00 21.95 74 59.26 +47.9tAscentCap ASCMA ... ... ... 17.84 3.38 82 3.43 -70.1 AsiaPWire APWC .10e ... ... 3.10 2.35 9 2.53 -8.2 AspenGp n ASPU ... ... ... 9.61 5.35 19 7.30 -18.2 AspenTech AZPN ... ... 33 84.40 53.51 227 78.23 +18.2 AssembBio ASMB ... ... ...dd 67.36 18.60 202 47.62 +5.2 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 21 3.60 +4.5 Astec ASTE .40 .7 35 66.66 45.70 99 54.46 -6.9sAstroNova ALOT .28 1.8 33 15.89 11.00 44 15.95 +15.2 Astronics ATRO ... ... 43 49.45 23.95 161 36.40 -12.2 Astrotch rs ASTC ... ... ... 7.15 2.01 52 2.31 -31.0 AsureSftw h ASUR ... ... ...dd 17.53 9.47 289 13.48 -4.5 AtaraBioth ATRA ... ... ...dd 49.90 11.80 674 36.25 +100.3 athenahlth ATHN ... ... ...cc 158.66 95.01 309 137.89 +3.6 Athenex n ATNX ... ... ... 20.79 11.21 265 17.64 +10.9 Athersys ATHX ... ... ...dd 2.63 1.29 337 1.76 -2.8 AtlAcq n ATAC ... ... ... 15.00 9.75 3 10.03 +1.7 AtlAcq un ATACU ... ... ... 10.84 9.56 10.38 +1.8 AtlAcq rt ATACR ... ... ... .66 .33 163 .61 +1.7 AtlanAmer AAME .02 .6 30 4.03 3.00 2 3.30 -2.9 AtlCapBc n ACBI ... ... 34 19.85 15.20 54 18.30 +4.0 AtlCstFin ACFC ... ... 29 11.21 7.05 19 10.36 +9.9 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 199 19.83 -6.5 Atlanticus ATLC ... ... ... 3.49 1.95 1 2.14 -10.8 AtlasAir AAWW ... ... 7 68.70 45.45 186 60.65 +3.4 AtlasFin AFH ... ... ...dd 21.50 9.90 292 10.25 -50.1 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 8 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.56 910 53.21 +16.9 Atomera n ATOM ... ... ...dd 8.00 2.45 81 6.75 +55.9 AtossGen rs ATOS ... ... ...dd 1.59 .22 1412 .44 +67.3 AtriCure ATRC ... ... ...dd 25.18 14.88 242 20.10 +10.2 Atrion ATRI 4.80 .8 34 694.00 459.50 11 604.20 -4.2 Attunity ATTU ... ... ...dd 8.24 6.25 12 7.12 +1.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 26 2.65 -24.3 AubNB AUBN .96f 2.5 17 41.75 32.49 1 38.21 -1.8 Audentes n BOLD ... ... ...dd 41.80 13.90 437 28.04 -10.3 AudCodes AUDC ... ... 21 8.43 5.83 35 6.98 -5.2 AuriniaPh AUPH ... ... ...dd 8.19 4.41 511 5.21 +15.0 AutoWeb AUTO ... ... 8 14.30 2.88 252 2.98 -66.9 Autodesk ADSK ... ... ...dd 141.26 82.70 2292 124.84 +19.1 AutoData ADP 2.52 2.2 30 125.24 95.50 2543 114.04 -2.7 AvadelPh AVDL ... ... 5 11.93 6.71 412 7.44 -9.3 AveThera n ATXI ... ... ... 8.58 3.40 61 4.52 +24.9 AVEO Ph h AVEO ... ... ...dd 4.24 .55 2839 2.61 -6.5 Avexis n AVXS ... ... ...dd 138.46 65.23 236 118.75 +7.3 AviatNet rs AVNW ... ... ...dd 24.14 12.90 1 16.46 +8.5 AvidBios rs CDMO ... ... ... 5.78 2.24 922 3.27 -15.7 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 89 7.65 3.99 211 4.46 -17.3 Avingr nrs AVGR ... ... ...dd 74.00 .95 417 1.21 -83.4 AvisBudg CAR ... ... 17 50.88 20.71 2147 48.24 +9.9 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 14 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 17.65 263 23.80 -17.1 AxoGen AXGN ... ... ...dd 40.95 10.05 251 36.15 +27.7sAxonEntpr AAXN ... ... ...cc 40.49 20.57 1767 42.40 +60.0tAxovant n AXON ... ... ...dd 27.98 1.22 1095 1.19 -77.4 AxsomeT n AXSM ... ... ...dd 6.45 2.05 413 2.15 -61.6 AytuBioSc n AYTU ... ... ... 6.82 .38 4051 .54 -76.0 AzurRx n AZRX ... ... ... 5.25 2.31 28 3.04 -16.4B -:B Comm BCOM 3.58e ... ... 21.50 12.20 12.90 -29.9 BRileyFn RILY .49e 2.5 13 20.35 13.55 90 19.40 +7.2 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 2 25.74 -1.0 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 10 25.33 -2.1 BRileyF27 n RILYG ... ... ... 25.90 24.55 22 25.03 -1.4 BCB Bc BCBP .56 3.6 17 16.60 12.05 13 15.65 +7.9 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.5 ...dd 16.97 10.60 1477 13.16 -12.9 BIO-key n BKYI ... ... ... 3.67 1.20 25 2.01 +13.6 BJsRest BJRI .44 1.0 18 47.55 28.00 318 45.10 +23.9 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 0 33.96 -1.7 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 3 22.82 -3.0 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 20 43.64 +1.2 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 0 22.06 -3.7 BMC Stock BMCH ... ... 25 25.70 18.20 378 18.95 -25.1 BOK BOKF 1.80 1.8 19 107.00 74.48 149 98.59 +6.8 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.00 5 25.35 -1.0 BOS Ltd BOSC ... ... ...dd 2.97 1.53 4 2.20 +.5 BSB Bcp BLMT ... ... 20 32.15 27.25 26 30.35 +3.8 Baidu BIDU ... ... 18 274.97 171.17 2344 220.02 -6.1 Balchem BCPC .42f .5 39 88.47 70.23 176 81.32 +.9 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 0 22.50 -7.2 BaldLyB BWINB 1.12f 4.9 52 25.40 21.20 39 22.90 -4.4 BallardPw BLDP ... ... ...dd 5.94 2.17 687 3.36 -23.8 BncFstOK s BANF .84 1.6 19 61.05 43.13 48 53.20 +4.0 Bancorp34 n BCTF ... ... ... 16.49 12.56 0 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 304 10.22 +3.4 Bandwith n BAND ... ... 34 33.23 18.05 73 31.68 +37.0 BkCmcCA BOCH .12 1.1 16 12.40 9.90 14 11.25 -2.2 BankMarin BMRC 1.16 1.7 20 77.90 59.05 34 68.00 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 8 34.02 -.9 BankSC BKSC .60 3.0 21 22.00 17.35 3 19.80 +2.5 BkofJames BOTJ .24 1.6 15 16.25 13.87 0 15.25 +2.1 BkOzarks OZRK .76f 1.6 16 53.70 40.15 1254 47.93 -1.1 BankFncl BFIN .32 1.9 30 17.20 13.43 61 16.90 +10.2 BankwellF BWFG .48f 1.5 15 38.50 29.90 6 31.90 -7.1 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 449 55.00 -.2 Baozun n BZUN ... ... ...cc 52.33 14.21 1323 44.14 +39.9 BiPTrLBear DLBS ... ... ...q 22.10 13.54 3 19.24 +17.7 BiP10yTBear DTYS ... ... ...q 23.48 13.93 12 21.63 +18.5 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 59.30 1 63.80 +3.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 1 37.60 +7.4 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 0 26.00 +18.4 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .34 +112.5 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 89.87 44.52 40 82.62 +28.1 BassettF BSET .44 1.4 17 41.30 25.68 74 30.40 -19.1 BayBncp BYBK ... ... 79 14.85 6.75 6 13.40 +9.6 BeacnRfg BECN ... ... 18 66.48 39.57 625 53.50 -16.1 BearStFin BSF .12 1.2 19 10.37 8.66 34 10.26 +.3 BeasleyB BBGI .20f 1.9 3 18.19 8.15 13 10.53 -21.5 BedBath BBBY .60 2.9 6 40.76 19.07 2770 20.60 -6.3 BeiGene n BGNE ... ... ...dd 182.79 34.36 440 165.00 +68.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.02 -22.0 BelFuseB BELFB .28 1.4 19 33.45 17.10 56 19.65 -21.9 Belleroph n BLPH ... ... ...dd 2.74 1.00 57 2.08 -19.4 BellicumP BLCM ... ... ...dd 14.49 5.02 320 6.53 -22.4 BenefBncp BNCL .24a 1.5 33 17.50 14.30 237 15.55 -5.5 Benetfoc BNFT ... ... ...dd 37.10 21.75 241 23.50 -13.0 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 7 3.21 +8.4 Beyondsp n BYSI ... ... ... 48.49 19.40 3 26.52 -8.8 Big 5Sprt BGFV .60 8.3 7 17.10 5.05 548 7.20 -5.3 BigRockP n BRPA ... ... ... 10.93 9.58 26 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 2 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 2 10.41 +1.7 Bilibili n BILI ... ... ... 11.80 9.62 2509 10.91 -2.9 BioTechne TECH 1.28 .9 48 151.89 98.22 207 146.47 +13.1 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 186 2.05 -30.5 BioLifeSol BLFS ... ... ...dd 7.53 2.01 329 6.55 +9.2 BioLneRx h BLRX ... ... ... 1.34 .80 195 .85 -22.0 BioXcelT n BTAI ... ... ... 11.94 8.66 105 10.59 -4.0 BioanlySys BASI ... ... 14 2.95 1.11 5 1.56 -36.3 Bioblast rs ORPN ... ... ... 5.99 1.81 8 2.03 -11.2tBiocept rs BIOC ... ... ...dd 2.26 .25 4347 .24 -65.4 Biocryst BCRX ... ... ...dd 8.80 3.95 1132 4.88 -.6 Biofront n BFRA ... ... ... 17.98 11.25 2 14.32 +17.6 Biogen BIIB ... ... 16 370.57 244.28 1456 266.48 -16.4 Biolase BIOL ... ... ...dd 1.45 .28 46 .41 -4.9tBioMarin BMRN ... ... ...dd 100.51 76.67 1034 77.42 -13.2 Biomeri n BMRA ... ... ...dd 9.32 2.02 3 4.02 +7.5 BiondVax n BVXV ... ... ... 10.75 4.60 22 6.31 +17.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 628 2.41 -17.2 BioSpecif BSTC ... ... 27 58.79 38.05 18 43.94 +1.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 56 3.01 +70.1 BioTelem BEAT ... ... ...dd 39.20 23.30 239 31.35 +4.8 BisnCap n BCAC ... ... ... 9.99 9.67 4 9.96 +.9 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 5 .50 +31.4 BlackBox BBOX .48 25.9 ...dd 11.00 1.80 95 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.72 9.52 1 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 4 10.44 +3.0 BlackLin n BL ... ... ... 45.19 28.79 551 38.46 +17.3 BlkRkCap BKCC .72 11.9 22 7.88 5.48 340 6.04 -3.0 Blckbaud BLKB .48 .5 73 116.07 75.45 256 100.36 +6.2 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 744 44.75 +25.5 BlinkCh n BLNK ... ... ... 3.29 2.51 21 2.70 -13.5 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 612 24.48 +14.7 Blucora BCOR ... ... ...dd 26.15 16.65 405 24.40 +10.4 BlueBird BLBD ... ... 10 24.20 15.66 87 23.85 +19.8 BlueBPet n BUFF ... ... 46 40.15 21.51 4880 39.89 +21.7 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 78 20.60 +2.5 BluebBio BLUE ... ... ...dd 236.17 74.45 790 160.45 -9.9 BlueknEP BKEP .58 13.5 ... 7.35 4.05 32 4.30 -15.7 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 20 7.15 -8.0 BlueprtM n BPMC ... ... ...dd 109.00 34.38 371 89.06 +18.1 BofI Hld s BOFI ... ... 19 42.49 21.60 614 38.81 +29.8 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 3 25.71 -.4 Boingo WIFI ... ... ...dd 28.34 12.73 272 23.99 +6.6 Bojangles n BOJA ... ... 7 22.35 11.35 184 13.70 +16.1 BonsoElec BNSO ... ... ... 4.10 1.96 143 3.14 +28.2 BookingHl BKNG ... ... 29 2228.99 1630.56 378 2067.57 +19.0 BorqsTch BRQS ... ... ... 10.50 4.00 3 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 89 23.26 -28.2 BostPrv BPFH .48f 3.2 17 17.20 13.95 334 14.95 -3.2 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 0 25.30 -1.3 BttmlnT EPAY ... ... 42 39.99 21.52 412 38.89 +12.1 Boxlight n BOXL ... ... ... 9.17 3.00 3 4.36 -24.7 Brainstorm BCLI ... ... ...dd 5.18 2.88 52 3.12 -20.4 BravoBrio BBRG ... ... ...dd 5.30 1.65 167 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 57 33.15 -5.3 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.10 -13.4 BridgBcs n BWB ... ... ... 13.66 12.60 172 13.11 +3.9 BridgfdFds BRID ... ... 14 21.55 10.96 1 14.52 +15.7 Brightcove BCOV ... ... ...dd 9.00 5.40 81 6.90 -2.8 BrghtFn n BHF ... ... ... 70.00 49.05 614 50.51 -13.9 BroadcLtd AVGO 7.00 3.0 ...cc 285.68 208.44 4556 236.78 -7.8 BroadVis BVSN ... ... ...dd 5.45 2.30 8 2.55 -29.2 BrdwyFn h BYFC ... ... 27 2.67 1.63 2 2.12 -10.2 BroadwdE BWEN ... ... 9 9.80 2.10 16 2.11 -22.4 BrkdPrp BPY 1.26 6.8 ... 24.96 18.13 550 18.62 -16.0 BrklneB BRKL .36 2.2 20 17.20 13.60 359 16.10 +2.5 BrooksAuto BRKS .40 1.5 29 34.77 20.84 370 26.28 +10.2 BrukerCp BRKR .16 .5 29 36.53 21.83 657 29.67 -13.5 BrynMawr BMTC .88 2.0 19 47.20 38.50 65 43.75 -1.0 Bsquare BSQR ... ... ...dd 5.84 3.35 17 4.20 -9.7 BldrFstSrc BLDR ... ... 22 23.28 13.33 865 18.93 -13.1 Burcon g BUR ... ... ...dd 1.58 .38 30 .40 -23.8C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 14 52.35 -9.7 CA Inc CA 1.02 3.1 15 37.25 30.45 3021 33.11 -.5 CAS Med CASM ... ... ...dd 1.50 .59 14 1.23 +59.7sCASI Phr h CASI ... ... ...dd 4.84 .91 3400 6.30 +93.8 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 3 30.60 +2.0 CBAK Eng CBAK ... ... ... 2.35 1.20 27 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 45 138.54 80.00 1894 110.99 -10.9 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 20 29.09 -1.9 CDK Globl CDK .60 .9 25 76.04 59.33 1294 63.32 -11.2 CDW Corp CDW .84 1.2 24 76.73 55.80 727 69.23 -.4 CEVA Inc CEVA ... ... 22 51.80 33.10 183 36.15 -21.7 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1296 93.63 +5.1 CHF Sol rs CHFS ... ... ...dd 45.00 2.50 78 2.67 -22.8 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 21 29.98 -.5 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 32 29.09 +.9 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 15 28.15 +2.9 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 31 26.84 +1.4 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 71 27.79 -1.3 CIM CmTr CMCT .50a 3.6 37 20.45 11.75 31 13.75 -28.0 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.6 6 10.80 7.40 23 8.60 +5.5sCM SevSt n CMSS ... ... ... 9.80 9.59 3 9.75 +1.0 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.30 9.93 53 10.35 +3.9 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1932 160.57 +9.9 CNBFnPA CCNE .66 2.3 17 31.46 20.91 14 28.89 +10.1 CPI Crd rs PMTS ... ... ... 21.25 2.45 25 2.81 -23.4 CPS Tech CPSH ... ... 26 2.20 1.02 2 1.29 -22.3sCRA Intl CRAI .68 1.3 35 54.17 31.77 97 54.17 +20.5 CRISPR n CRSP ... ... ... 61.24 13.50 654 42.62 +81.5 CSG Sys CSGS .84f 1.9 25 48.82 35.48 177 45.17 +3.1 CSI Comp CCLP .75 10.4 ...dd 10.15 4.12 79 7.23 +32.2 CSP Inc CSPI .44 3.9 27 18.89 9.61 7 11.15 -29.5 CSW Ind n CSWI ... ... 31 50.00 34.05 17 44.75 -2.6 CSX CSX .88f 1.6 9 60.04 46.04 6027 55.73 +1.3 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 174 3.87 +44.4 CTI Inds CTIB ... ... ... 6.20 3.25 0 4.05 -.5 CUI Glbl CUI ... ... ...dd 4.93 2.44 22 2.58 -6.2 CVB Fncl CVBF .56 2.5 21 25.49 19.58 358 22.55 -4.3 CVD Eqp CVV ... ... 20 13.50 8.75 65 9.21 -20.7 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 133 105.89 +12.6 Cadence CDNS ... ... 48 46.00 30.81 2788 36.31 -13.2 Cadiz h CDZI ... ... ...dd 16.25 9.65 116 13.50 -5.3 CaesarStne CSTE .29e ... 27 44.00 18.35 102 19.40 -11.8 CaesarsEnt CZR ... ... ...dd 14.50 9.20 14344 10.65 -15.8 CafePress PRSS ... ... ...dd 3.11 1.30 6 1.37 -25.7 Cal-Maine CALM 2.49e 5.4 ...dd 50.40 33.40 1119 45.95 +3.4 Caladriu rs CLBS ... ... ...dd 6.35 2.63 47 5.42 +54.4 CalaCvHi CHY 1.20 10.2 ...q 12.42 10.60 196 11.71 -1.2 CalaCvOp CHI 1.14 10.3 ...q 11.75 10.01 256 11.11 -.7 CalaCv&Inc CCD 2.00 10.2 ...q 20.98 18.15 59 19.64 -2.1 CalaGDyIn CHW .84 9.4 ...q 9.87 7.78 134 8.97 -1.2 CalaGTR CGO 1.20 8.3 ...q 16.34 11.80 12 14.46 -4.0 CalaStrTR CSQ .99 8.5 ...q 12.91 11.00 315 11.63 -3.7 CalAmp CAMP ... ... 46 25.45 15.64 366 22.49 +4.9sCalavoGr h CVGW .95f 1.0 41 95.75 59.11 378 96.30 +14.1tCalithera CALA ... ... ...dd 20.05 6.05 855 5.85 -29.9 Callidus CALD ... ... ...dd 36.25 19.25 1271 35.98 +25.6 CalumetSp CLMT ... ... ...dd 9.95 3.40 114 6.95 -9.7 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 69 14.50 -34.2 CambLrn ABCD 1.36 12.4 35 11.35 4.67 239 10.99 +93.5 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 13 84.10 +5.4 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 28 44.05 +4.6 Camtek h CAMT .14p ... 11 7.96 3.50 46 6.73 +17.7 CdnSolar CSIQ ... ... 9 19.09 12.07 812 15.85 -6.0tCancerGen CGIX ... ... ...dd 4.78 1.55 1324 1.10 -40.5 CantbryPk CPHC .24 1.7 22 17.55 10.00 1 14.50 -10.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 12 18.17 -12.5 CapellaEd CPLA 1.72 2.0 25 99.25 65.15 104 87.30 +12.8 CapCtyBk CCBG .28 1.2 29 26.50 17.68 42 24.17 +5.4 CapProd CPLP .32 10.4 13 4.00 2.98 196 3.09 -8.2 CapSwst CSWC .99e 5.8 18 18.00 14.85 16 17.00 +2.7 CapitalaF CPTA 1.00 12.9 71 14.43 6.88 155 7.76 +6.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 24.88 -1.3 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.8 20 15.11 12.19 396 12.34 -8.0 Capricor CAPR ... ... ...dd 4.25 .63 139 1.34 -15.2 CpstnTur rs CPST ... ... ...dd 1.35 .58 633 1.19 +54.5 CarGurus n CARG ... ... ... 40.60 25.85 364 36.57 +22.0 CaraThera CARA ... ... ...dd 28.50 11.11 700 11.76 -3.9 Carbonite CARB ... ... ...cc 33.55 18.20 855 29.70 +18.3 Crdiom grs CRME ... ... ...dd 4.84 1.29 102 2.19 +41.3 CardiovSys CSII ... ... ...dd 33.11 20.58 586 22.23 -6.2 Cardlytc n CDLX ... ... ... 20.99 11.10 204 14.64 +9.5 Cardtronic CATM ... ... 8 46.95 15.80 432 22.57 +21.9 CareTrust CTRE .82f 6.2 28 19.86 12.96 850 13.15 -21.5 CareDx h CDNA ... ... ...dd 8.35 .76 396 8.00 +9.0 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 191 12.99 +7.5 CarlyleGp CG 1.41e 6.7 8 25.90 15.60 416 21.05 -8.1 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 37 23.81 -6.1 CaroFin s CARO .20 .5 20 42.42 28.50 54 39.31 +5.8 CarolTrBk CART ... ... 34 10.00 6.90 2 9.26 -3.0 Carrizo CRZO ... ... 11 30.19 11.10 3574 15.81 -25.7 CarrolsRst TAST ... ... 16 14.45 9.90 134 11.10 -8.6 CarverBc lf CARV ... ... 29 7.95 2.01 3 2.89 -.6 CasaSys n CASA ... ... ... 34.21 13.25 284 29.27 +64.8 CasellaW CWST ... ... ...dd 27.38 13.32 235 23.76 +3.2 Caseys CASY 1.04 1.0 27 128.51 99.76 463 109.14 -2.5 CassInfo CASS .96 1.6 30 65.00 53.23 43 58.43 +.4 Catabasis n CATB ... ... ... 3.78 1.09 221 1.76 +18.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 213 23.63 +73.2 CatalystPh CPRX ... ... ...dd 4.51 1.62 920 2.26 -42.2 Catasys n CATS ... ... ... 5.79 3.30 10 4.75 +26.7 CathayGen CATY .96 2.4 18 45.59 34.00 566 39.66 -6.0 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 182.58 107.05 56 174.45 +14.3 Cavium CAVM ... ... ...dd 92.66 56.96 775 77.77 -7.2 CecoEnv CECE .30 6.7 ... 12.03 4.00 160 4.50 -12.3 Celcuity n CELC ... ... ... 22.73 11.10 19 16.13 -14.9tCelgene CELG ... ... 26 147.17 84.95 8339 86.83 -16.8 Celgene rt CELGZ ... ... ... 1.61 .11 195 .26 -73.2tCelldexTh CLDX ... ... ...dd 3.65 2.11 1797 2.08 -26.8 CellectBio n APOP ... ... ... 13.50 6.12 6 6.52 -6.9 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... .98 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.34 1.03 67 1.09 -20.4sCellectis n CLLS ... ... ...dd 36.13 21.25 1358 38.53 +32.2 CallularBio CBMG ... ... ...dd 22.75 5.05 26 17.40 +54.7 Celsion rs CLSN ... ... ...dd 6.06 1.24 338 1.99 -25.7 CelsiusH n CELH ... ... ... 7.00 3.42 46 4.41 -16.0 Celyad n CYAD ... ... ... 64.75 26.71 2 32.54 -24.5 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 32 2.72 +6.7 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.29 +4.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2652 17.51 -11.6 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 649 26.69 +3.7 CEurMed CETV ... ... ...dd 5.20 2.90 202 3.95 -15.1 CentrlFedl CFBK ... ... 33 2.75 1.85 8 2.31 -16.0 CentGard lf CENT ... ... 25 43.28 29.08 49 42.14 +8.3 CenGrdA lf CENTA ... ... ... 41.34 28.12 157 38.94 +3.3 CntlVyCm CVCY .28f 1.4 15 23.94 17.62 13 19.34 -4.2 CentAl CENX ... ... 27 24.77 11.59 2016 16.69 -15.0 CntyBcMA CNBKA .48 .6 16 89.40 53.35 7 78.15 -.1 CentCas CNTY ... ... 29 9.85 6.28 341 7.98 -12.6 CeragonN CRNT ... ... ... 3.65 1.64 95 2.62 +32.3 Cerecor n CERC ... ... ...dd 5.74 .34 197 4.29 +34.1 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7tCerner CERN ... ... 28 73.86 56.01 6743 56.64 -16.0 CerusCp CERS ... ... ...dd 5.85 1.93 956 5.31 +57.1tCescaTh rs KOOL ... ... ... 6.44 1.85 827 1.84 -38.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 45 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 19 3.91 +.8 Changyou CYOU ... ... 9 44.55 25.83 74 27.76 -23.8 Chantic rs BURG ... ... ... 6.89 1.81 28 3.56 +35.4 CharlsCol h CTHR ... ... ...dd 1.60 .80 93 1.33 -1.5 ChartInds GTLS ... ... 39 61.75 32.04 179 59.19 +26.3 ChartCm n CHTR ... ... ...cc 408.83 298.67 1706 306.37 -8.8 CharterFn CHFN .32 1.5 26 21.94 15.81 56 21.14 +20.5 ChkPoint CHKP ... ... 21 119.20 95.03 829 99.01 -4.4tCheckCap n CHEK ... ... ... 2.38 .47 137 .47 -46.0 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 68 3.96 +2.1 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 1045 48.40 +.5 ChefsWhs CHEF ... ... 56 25.93 11.85 93 23.50 +14.6 Chembio CEMI ... ... ...dd 9.20 5.15 16 7.90 -3.7 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 441 54.25 +1.5 ChemoCntx CCXI ... ... 36 15.08 5.42 262 12.08 +103.0 ChemungF CHMG 1.04 2.3 22 56.83 36.01 6 46.08 -4.2 Cherokee h CHKE .20 15.4 ...dd 10.70 1.15 26 1.30 -31.6 ChkSoup n CSSE ... ... ... 13.26 6.67 21 6.96 -22.7 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 434 133.40 -8.2 Chimerix CMRX ... ... ...dd 6.57 4.17 107 4.95 +6.9 ChAdvCns CADC ... ... ...dd 9.75 1.55 26 2.05 -52.3 ChinAutLog CALI ... ... ... 8.77 1.50 415 2.82 -11.9tChinaAuto CAAS ... ... 7 5.90 4.28 6 4.30 -10.4 ChinaBio CBPO ... ... 18 120.46 71.85 210 80.73 +2.5 ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.37 -42.7 ChiCmCr h CCCR ... ... ... 4.00 .97 74 1.07 -22.5 ChiCustR n CCRC ... ... ... 23.40 10.75 462 15.09 -11.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 28 2.05 -23.5 ChinaHGS HGSH ... ... 2 4.48 1.18 71 1.27 +3.4 ChinInfoT h CNIT ... ... ...dd 5.20 .65 50 1.65 +11.5 ChnaIntNt n CIFS ... ... ... 66.10 10.81 40 32.14 -23.4 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 2 1.31 +5.6 ChinLend h CLDC .32e 17.4 ... 6.89 1.66 5 1.84 -40.8 ChinaLodg HTHT .64e .5 99 166.19 57.89 653 132.61 -8.2 ChinaNRes CHNR ... ... ... 4.23 1.88 0 1.98 -25.8 ChiRecy rs CREG ... ... ... 9.39 .95 47 1.38 -50.7 ChnaTcF rs CNTF ... ... ... 3.60 1.85 17 2.10 -18.9 ChXDPlas CXDC ... ... 3 5.00 4.09 10 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 131 1.02 -39.6 ChinaNt rs CNET ... ... ...dd 11.90 .90 69 1.66 +52.3 ChipMOS IMOS 1.97e 12.2 19 21.99 15.63 120 16.13 -8.6 ChromaDx n CDXC ... ... ... 7.24 2.26 427 3.97 -32.5 ChrchllD CHDN 1.52f .6 30 279.45 154.60 132 241.05 +3.6 ChuysHldg CHUY ... ... 26 32.10 18.00 166 26.70 -4.8 CideraTh n CDTX ... ... ...dd 8.80 3.75 298 3.90 -42.6 Cimpress CMPR ... ... ...dd 171.76 78.80 155 152.90 +27.5 CinnFin CINF 2.12f 2.9 21 81.98 68.49 505 73.49 -2.0 Cinedigm rs CIDM ... ... ... 3.00 1.11 35 1.35 -10.0 Cintas CTAS 1.62f 1.0 32 178.34 119.54 640 169.83 +9.0tCirrus CRUS ... ... 13 71.97 38.46 1395 38.73 -25.3 Cisco CSCO 1.32f 3.2 21 46.16 30.36 27969 41.38 +8.0 CitiTrends CTRN .32 1.0 31 31.92 15.54 140 31.17 +17.8 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 5 3.00 -21.1 Citiz&Nthn CZNC 1.08f 4.7 18 26.75 22.00 22 23.10 -3.8 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 7 13.96 +3.4 CitizFst CZFC .24e .9 17 26.38 18.05 4 25.40 +5.8 CitizHold CIZN .96 4.4 16 26.00 21.18 2 21.85 -5.4 CitrixSy s CTXS ... ... 25 96.96 73.34 3604 91.87 +4.4 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 55 69.16 +2.5 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 29 23.05 +4.8 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 64 6.75 -14.0 CleanEngy CLNE ... ... ...cc 3.05 1.31 728 1.55 -23.6 ClearOne CLRO .28 3.8 ...dd 11.25 6.70 26 7.35 -17.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 27.69 -.6 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.35 -4.7 Cleareld CLFD ... ... 24 16.50 11.00 27 12.10 -1.2 ClearsBio n CLSD ... ... ...dd 15.06 5.30 467 10.38 +48.3 ClearSign CLIR ... ... ...dd 4.70 1.75 81 2.00 -44.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 52 17.81 -6.2 CleBio hrs CBLI ... ... ...dd 5.55 1.42 9 3.17 -20.9 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 15.65 -8.5 ClovisOnc CLVS ... ... ...dd 99.45 45.42 821 50.20 -26.2 CoDiagn n CODX ... ... ... 6.85 1.45 40 2.10 -20.5 CoBizFncl COBZ .22 1.1 25 22.01 15.39 91 19.44 -2.8 CoStar CSGP ... ... 98 378.57 201.43 193 353.30 +19.0 CoastwayB CWAY ... ... 74 27.60 17.45 20 27.30 +28.8 CocaBtl COKE 1.00 .6 29 249.54 168.54 35 174.04 -19.1 CocrystP n COCP ... ... ... 6.45 4.56 25 5.95 +29.2 CodaOct n CODA ... ... ... 6.56 3.28 23 3.74 -21.6 Codexis CDXS ... ... ...dd 13.60 3.95 228 10.60 +26.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 5 28.11 +2.1 CoffeeH JVA ... ... ...dd 4.99 3.65 4 4.19 -1.6 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 238 42.75 -5.6 Cogentix h CGNT ... ... ... 3.89 1.55 206 3.85 +22.2tCogint COGT ... ... ... 6.95 2.30 610 2.40 -45.5 Cognex s CGNX .18 .4 37 72.99 39.74 2901 50.05 -18.2 CognizTch CTSH .80f 1.0 25 85.10 57.50 3700 80.05 +12.7 CohBar n CWBR ... ... ... 6.97 4.80 55 5.23 +5.2 Coherent COHR ... ... 26 329.00 178.42 601 180.39 -36.1 CoherusBio CHRS ... ... ...dd 24.70 8.05 545 10.90 +23.9 Cohu COHU .24 1.1 55 26.17 15.55 178 22.55 +2.7 CollPlant n CLGN ... ... ... 8.99 6.61 7.50 -16.2 CllctUnv CLCT .70m 4.5 14 30.82 14.23 49 15.53 -45.8 Collegium n COLL ... ... ...dd 29.90 7.37 589 24.18 +31.0sColliers CIGI .10 .1 24 69.70 46.55 42 69.80 +15.7 ColonyBk CBAN .20f 1.3 15 19.50 11.10 3 15.35 +5.1 ColBnkg COLB .88 2.1 22 48.06 35.67 255 42.01 -3.3 ColuSprtw COLM .88f 1.2 27 79.38 51.56 253 76.30 +6.1 Colmbus CMCO .20f .6 95 44.55 23.19 136 35.19 -12.0 Comcast s CMCSA .76f 2.3 16 44.00 32.74 29264 33.47 -16.1 CommScpe COMM ... ... 40 42.75 30.95 1259 39.43 +4.2 CmcBMO CBSH .94f 1.6 21 61.88 49.43 661 59.34 +6.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.72 -2.4 ComHub A CHUBA ... ... 81 24.53 14.94 749 22.54 +2.5 ComHub C CHUBK ... ... 80 22.59 14.85 918 22.52 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 438 7.37 -31.1 CommSys JCS .16 4.5 ...dd 4.92 3.18 6 3.53 -.8 CmtyBkTr ESXB ... ... 23 9.35 6.95 51 8.75 +7.4 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 24 36.60 -4.4 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.23 -3.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 9 .01 +57.1 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 34 45.25 -3.9 CmtyWest CWBC .16 1.4 17 12.97 9.95 1 11.30 +6.1sCommVlt CVLT ... ... ... 64.60 48.35 1582 65.15 +24.1 Compugn CGEN ... ... ...dd 5.40 2.25 306 4.25 +70.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 107 29.10 -3.2 CmpTask CTG .24 2.9 ... 8.62 4.90 142 8.20 +60.8 CmstkH rs CHCI ... ... ... 3.90 1.20 114 1.66 -2.4 Comtech CMTL .40 1.3 29 31.40 13.11 321 30.41 +37.5 ConatusPh CNAT ... ... ...dd 9.40 3.88 493 5.86 +26.8 ConcertPh CNCE ... ... ...dd 30.71 11.88 338 20.69 -20.0 ConcrdInt g CXRX .30 60.0 1 2.10 .45 79 .50 -23.9 Conformis n CFMS ... ... ...dd 5.98 1.15 390 1.35 -43.5 ConiferH n CNFR ... ... ...dd 8.20 5.00 10 5.90 +1.7 Conmed CNMD .80 1.3 23 64.99 40.54 102 62.02 +21.7 Conns CONN ... ... ...dd 37.80 8.40 531 34.35 -3.4 ConnectOne CNOB .30 1.0 21 31.40 21.04 229 28.75 +11.7 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 72 61.21 +6.6tConsolCom CNSL 1.55 14.5 ... 24.80 10.46 1239 10.70 -12.2 ConsolWtr CWCO .34 2.5 35 15.35 11.05 42 13.35 +6.7 ConstAlph n CNAC ... ... ... 9.95 9.55 9.87 +1.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 2 10.45 +2.7 ConstAl rt CNACR ... ... ... .48 .25 .39 +24.2 ConsuPtf CPSS ... ... 5 5.21 3.66 27 3.74 -9.9 ContraFect CFRX ... ... ... 2.31 .80 76 1.58 +56.4 ContraVir CTRV ... ... ...dd 1.96 .21 163 .23 -36.7 Control4 CTRL ... ... 35 35.99 14.63 277 21.17 -28.9 ConvrgOn n CVON ... ... ... 10.83 8.01 14 9.29 -6.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1578 50.32 +16.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 620 5.70 -19.7 Corcept CORT ... ... 17 25.96 8.90 1459 16.02 -11.3 CoreMrk s CORE .40 1.9 23 38.37 19.53 247 21.13 -33.1 Corium CORI ... ... ...dd 13.93 4.04 565 10.38 +8.0 CorOnDem CSOD ... ... ...dd 46.19 33.24 456 39.54 +11.9 Corvel CRVL ... ... 28 61.20 40.70 29 50.40 -4.7 CorvusPh n CRVS ... ... ...dd 21.30 7.42 78 11.09 +7.0 Costco COST 2.00 1.1 28 199.88 150.00 2287 182.61 -1.9 CountrP rs CPAH ... ... ...dd 7.30 1.75 13 2.68 -16.5 CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 28.55 -4.1 CoupaSft n COUP ... ... ... 50.69 23.75 358 45.21 +44.8 Covenant CVTI ... ... 46 33.36 15.86 286 30.44 +6.0 CowenInc s COWN ... ... 36 18.25 11.63 601 13.25 -2.9 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 13 25.17 -2.1 CrackerB CBRL 4.80 3.0 19 179.12 141.75 260 160.96 +1.3 CraftBrew BREW ... ... 38 20.10 12.00 51 18.60 -3.1 Cray Inc CRAY ... ... 55 26.65 16.50 201 20.40 -15.7 CreditAcc CACC ... ... 16 377.82 182.50 67 326.56 +1.0 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 9 13.36 +48.9 CSVixSh rs TVIX ... ... ...q 47.19 4.66 65669 10.33 +86.5 CSVixST rs VIIX ... ... ...q 31.07 10.84 74 20.96 +77.9 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 7 7.65 -3.2 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 14 9.14 +1.2 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 143 25.41 +7.7 CSVS3xInG DGLD ... ... ...q 55.21 38.12 74 40.86 -6.3 CS VS3xGld UGLD ... ... ...q 12.72 9.19 333 11.52 +3.4 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 6 7.73 +27.6 CSVIVxMT ZIV ... ... ...q 94.42 58.66 76 62.94 -29.0 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.54 +3.3 CS VSSilv USLV ... ... ...q 17.24 9.03 1862 10.01 -13.8 Cree Inc CREE ... ... ...dd 45.43 20.50 760 39.50 +6.4 Cresud CRESY .45e 2.2 ... 23.69 17.31 188 20.50 -7.2 Criteo SA CRTO ... ... 22 56.00 21.00 952 25.65 -1.5sCrocs CROX ... ... ...dd 16.50 5.93 931 16.58 +31.2tCronosGp n CRON ... ... ... 10.39 6.15 2336 5.60 -26.5 CrssCtryHl CCRN ... ... 25 15.09 9.07 216 10.88 -14.7 CrownCfts CRWS .32 5.4 12 8.40 5.40 7 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.01 133 8.17 -4.9 Ctrip.com s CTRP ... ... 28 60.65 42.65 3383 45.58 +3.4 CueBioph n CUE ... ... ... 17.99 11.10 37 14.00 +20.4 CumbldPh CPIX ... ... ...dd 7.96 5.39 13 6.62 -10.1 Curis CRIS ... ... ...dd 2.87 .47 1677 .56 -19.6 Cutera CUTR ... ... 64 55.00 18.50 201 49.90 +10.0 Cyanotch h CYAN ... ... ...dd 5.78 3.25 26 5.10 +30.5 CybrOpt CYBE ... ... 97 26.25 11.35 54 17.48 +16.5 CyberArk CYBR ... ... 65 55.63 39.34 289 49.71 +20.1 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 10.90 1.28 556 1.56 -10.3 CymaBay CBAY ... ... ...dd 15.59 3.16 858 11.12 +20.9 CypSemi CY .44 2.6 28 18.87 12.50 4914 16.66 +9.3 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 0 2.45 -2.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 1050 50.05 -15.9tCytRx rs CYTR ... ... ... 5.99 1.45 184 1.46 -13.6tCytokinetic CYTK ... ... ...dd 17.20 6.78 236 7.00 -14.1 CytomX n CTMX ... ... ...dd 35.00 13.00 247 27.92 +32.3 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 427 .28 -7.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 230 7.35 +13.1D -:DBV Tech DBVT ... ... ... 50.57 20.08 259 23.41 -4.8 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.06 +.6 DHX Mda n DHXM .08 ... 34 6.05 2.80 2 3.05 -14.1 DLH Hldgs DLHC ... ... 62 6.83 4.10 3 5.61 -8.9 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 49 25.30 +1.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 6 35.10 +4.2 DSP Gp DSPG ... ... ...dd 13.95 10.80 45 11.60 -7.2 DXP Ent DXPE ... ... 42 43.21 24.86 136 38.49 +30.2 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 226.05 -1.8 Daktronics DAKT .28 3.2 39 10.86 8.54 252 8.88 -2.7tDareBio rs DARE ... ... ... 12.40 .77 228 .76 -64.7 DarioHlth DRIO ... ... ... 3.64 1.32 58 1.53 -4.5 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 45 11.16 +20.5 Daseke n DSKE ... ... ... 14.52 8.76 494 9.60 -32.8 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 90 7.51 -37.6 Datawatch DWCH ... ... ...dd 12.65 6.95 66 8.25 -13.2 DaveBuster PLAY ... ... 16 73.48 39.24 2532 40.69 -26.2 DavidsT g n DTEA ... ... ...dd 7.75 3.20 6 3.35 -14.1 DavSelFn n DFNL ... ... ... 25.62 20.18 18 23.70 -1.1 DavSelEq n DUSA ... ... ... 25.32 20.01 4 22.70 -3.0 DavSelW n DWLD ... ... ... 28.88 20.86 18 25.52 -2.7 DawsonGeo DWSN ... ... ...dd 7.12 3.70 54 6.41 +29.0 Deciphera n DCPH ... ... ... 29.98 15.15 136 21.87 -3.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 307 15.55 +2.0 DelTaco TACO ... ... 8 15.99 10.15 187 10.50 -13.4 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 84 .92 -15.6 DeltaTch h DELT ... ... ... 4.70 .91 92 1.15 +8.5 DenaliTh n DNLI ... ... ... 25.79 14.72 283 19.12 +22.3 Dennys DENN ... ... 28 16.31 10.87 254 15.50 +17.1 Dentsply XRAY .35 .7 ...dd 68.98 48.25 5063 49.91 -24.2 Depomed DEPO ... ... ...dd 13.90 4.31 1016 6.74 -16.3tDermira DERM ... ... ...dd 35.76 7.53 749 7.68 -72.4 DescSys DSGX ... ... 84 31.23 22.35 63 28.55 +.5 DestMatrn DEST .80 32.5 ...dd 4.98 1.02 58 2.46 -17.2 Dest XL DXLG ... ... ...dd 3.00 1.46 178 1.65 -25.0 Deswell DSWL .28 9.2 ...dd 3.64 1.85 6 3.06 +12.5 Determine DTRM ... ... ...dd 3.93 1.23 2 1.44 -20.0 DexCom DXCM ... ... ...dd 85.32 42.62 1357 74.69 +30.1 DiamHill DHIL 7.00e ... 14 219.90 187.20 14 201.75 -2.4 DiambkEn FANG ... ... 25 134.60 82.77 1464 123.44 -2.2 DianaCnt rs DCIX ... ... ...dd 8026.20 1.32 156 1.37 -66.3 DicernaPh DRNA ... ... ...dd 15.00 2.69 363 9.14 +1.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 81 1.45 +52.6tDiffusP hn DFFN ... ... ... 4.73 .51 280 .53 -54.8 DigiIntl DGII ... ... 30 12.53 8.50 91 10.25 +7.3tDigimarc DMRC ... ... ...dd 41.75 23.00 74 23.15 -36.0 Digirad DRAD .22 14.7 ...dd 5.45 1.50 64 1.50 -41.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 32 2.40 -9.4 DigitlTurb APPS ... ... ...dd 2.59 .88 841 2.02 +12.8 DimeCBc DCOM .56 3.0 19 22.65 17.75 177 18.50 -11.7 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 10 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 51

Diodes DIOD ... ... 50 35.36 22.06 245 30.04 +4.8 DiscIncA DISCA ... ... 11 30.25 15.99 4369 22.03 -1.6sDiscIncB DISCB ... ... 23 43.85 19.25 2 43.50 +75.4 DiscIncC DISCK ... ... 10 29.18 14.99 4550 20.17 -4.7 DishNetw h DISH ... ... 18 66.50 36.00 2602 38.50 -19.4 Diversicre DVCR .22 3.1 18 12.25 6.71 20 7.00 -30.1 DivrsRest SAUC ... ... 2 4.12 1.30 8 1.32 -17.5 DixieGrp DXYN ... ... ...dd 5.21 2.60 3 2.90 -24.7 DgssInt A n DOGZ ... ... ... 6.40 3.55 26 3.82 -35.2 DollarTree DLTR ... ... 13 116.65 65.63 1790 94.88 -11.6 DolphnEnt n DLPN ... ... ... 3.95 2.47 8 3.61 +.3 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 19 15.59 -9.9 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 7.8 17 17.85 13.90 38 16.75 +10.2 Dorman DORM ... ... 21 88.50 60.93 106 66.07 +8.1 DovaPh n DOVA ... ... ... 37.00 16.98 104 26.68 -7.4 DragVic n LYL ... ... ... 14.99 3.09 9 3.81 -12.6 DrprOkw n DOTA ... ... ... 9.87 9.71 9.86 +.8 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 85 2.08 -49.0 Dropbox n DBX ... ... ... 34.37 27.75 4284 31.59 +10.9 DryShips s DRYS .15e ... 1 1401.40 .98 562 3.53 DuluthH n DLTH ... ... 25 22.89 15.13 223 18.83 +5.5 Dunkin DNKN 1.39f 2.4 25 68.45 50.89 906 58.95 -8.6 DurectCp DRRX ... ... ...dd 2.34 .75 1283 2.25 +144.0 Dynasil DYSL ... ... 8 2.06 1.09 12 1.29 +9.3 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.00 1307 18.30 -2.1E -:E-Trade ETFC ... ... 26 58.49 33.06 3234 55.17 +11.3 eBay s EBAY ... ... 20 46.99 31.89 9670 39.61 +5.0 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 31 26.28 -2.4 EDAP TMS EDAP ... ... ... 3.85 2.07 47 2.26 -21.3 eHealth EHTH ... ... ...dd 28.59 10.41 275 15.96 -8.1 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 17 26.82 -6.5 ENDRA n NDRA ... ... ... 5.88 2.15 2 2.63 -45.9 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.92 .73 8 .80 -8.0 ESSA Bcp ESSA .36 2.5 21 16.80 14.16 9 14.37 -8.3 EtfLonCanc CNCR ... ... ... 32.32 21.09 24 28.01 +17.8 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.05 -4.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 28.84 -.6 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 25.94 -4.7 EV Engy EVEP ... ... ...dd 1.68 .13 2208 .18 -65.7 EXFO g EXFO ... ... ...cc 5.40 3.73 4.10 -5.7 EagleBncp EGBN ... ... 17 69.80 46.20 162 58.65 +1.3 EagBcMT EBMT .36 1.7 16 21.95 17.35 14 20.65 -1.4 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 202 4.78 +6.7 EaglFnB n EFBI .22p ... ... 19.57 14.50 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 267 51.54 -3.5 EstWstBcp EWBC .80 1.3 19 69.25 48.76 923 61.74 +1.5 EastrAcq n EACQ ... ... ... 10.30 9.25 200 10.18 +.7 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.6 38 31.50 21.06 12 28.05 +7.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 58 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 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 24 87.50 52.40 294 74.55 -5.9 Echelon rs ELON ... ... ...dd 7.20 4.26 11 4.49 -18.9 EchoGLog ECHO ... ... ...cc 32.95 13.00 676 29.10 +3.9 EchoStar SATS ... ... 13 62.50 51.70 450 54.69 -8.7 Eco-StimE ESES ... ... ...dd 1.97 .86 50 .91 -27.8 EcologyEn EEI .40 3.6 ...dd 13.06 10.00 13 11.25 +7.1tEdgeTher n EDGE ... ... ...dd 17.77 1.06 4733 1.02 -89.1tEdgewater EDGW ... ... ...dd 7.67 5.32 105 5.40 -13.5 EditasM n EDIT ... ... ...dd 45.02 13.12 916 32.20 +4.8 EducDevel EDUC .36 1.4 42 27.93 6.65 32 25.00 +31.9 eGain EGAN ... ... ...dd 8.50 1.30 138 7.80 +48.6 EgaletCp EGLT ... ... ...dd 5.10 .55 555 .57 -42.7 EigerBio rs EIGR ... ... ...dd 16.20 6.10 86 10.25 -26.5 8Point3E n CAFD 1.12 9.3 13 15.92 11.51 81 11.98 -21.2 EksoBio n EKSO ... ... ...dd 4.77 .99 368 1.52 -28.6 ElPolLoc h LOCO ... ... 43 14.85 9.05 296 9.55 -3.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 15 2.75 -3.2 ElbitSys ESLT 1.76 1.5 20 153.13 112.81 58 120.38 -9.7 EldorRsts ERI ... ... 44 38.45 17.30 928 33.80 +2.0 ElectSci ESIO ... ... 31 27.72 6.17 756 18.35 -14.4 ElectroSen ELSE ... ... 12 5.24 2.96 3 3.99 -1.5 ElectArts EA ... ... 26 131.13 87.94 2378 119.51 +13.8 EFII lf EFII ... ... ... 51.15 25.28 474 27.12 -8.2 ElectrAc n ELEC ... ... ... 10.38 9.93 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 14785 1.25 +54.1 ElkCmRt ef DWAC ... ... ... 26.45 23.37 1 25.46 -.4 ElmiraSB ESBK .92 4.5 17 21.75 18.90 2 20.30 -.7 EltekLtd rs ELTK ... ... ... 8.95 2.65 23 3.60 -11.8 EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 1 31.31 +3.2 Emcore EMKR 1.50e ... 24 12.20 4.90 87 5.55 -14.0 EmmisC rs EMMS ... ... 1 4.80 2.14 4 4.51 +28.1 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 25 17.05 -36.9 EnantaPh ENTA ... ... 93 95.91 29.05 194 81.85 +39.5 EncoreCap ECPG ... ... 13 52.00 29.80 209 44.60 +5.9 EncorW WIRE .08 .1 18 58.70 37.30 77 56.30 +15.7tEndo Intl ENDP ... ... ...dd 14.15 5.61 5950 5.72 -26.2 Endocyte ECYT ... ... ...dd 11.54 1.17 1383 8.42 +96.7 Endologix ELGX ... ... ...dd 7.66 3.75 397 4.07 -23.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 348 7.20 -14.3 Energous WATT ... ... ...dd 33.50 6.91 970 14.09 -27.6 EngyFocus EFOI ... ... ...dd 3.52 1.51 18 2.44 -.4 EnrgyRec ERII ... ... ...cc 11.30 6.13 277 8.12 -7.2 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 207 3.80 -33.9 Enphase ENPH ... ... ...dd 5.58 .65 3199 4.24 +75.9 EnsignGp s ENSG .18 .7 31 29.24 16.50 283 26.30 +18.5 EnstarGp ESGR ... ... 13 237.30 180.50 41 211.10 +5.2 EntegraFn ENFC ... ... 32 30.70 22.00 7 29.00 -.9 Entegris ENTG .28 .8 35 38.25 21.78 933 34.25 +12.5 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 11 34.86 +2.4 EntFinSv EFSC .44 .9 19 49.97 36.65 117 47.20 +4.5 Epizyme EPZM ... ... ...dd 21.40 9.30 263 16.95 +35.1 ePlus s PLUS ... ... 20 97.75 63.76 96 76.95 +2.3 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 467 408.60 -9.8 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.77 29.13 55 39.50 +11.6 Ericsson ERIC .13e 2.1 ... 7.47 5.52 3905 6.16 -7.8 ErieInd ERIE 3.36 2.9 31 129.73 106.63 23 116.71 -4.2 ErytechP n ERYP ... ... ... 30.56 17.50 2 20.31 -7.8 Escalade ESCA .50f 3.7 14 14.38 11.31 12 13.60 +10.6 Esperion ESPR ... ... ...dd 82.68 30.95 443 68.85 +4.6 EsqFnHld n ESQ ... ... ... 25.92 14.51 15 24.68 +25.0 EssaPhm g EPIX ... ... ...dd 3.07 .13 626 .21 -4.1 Essendant ESND .56 7.2 15 18.30 7.25 247 7.74 -16.5 EstreAm n ESTR ... ... ... 11.01 8.39 9.99 +15.6 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.90 2005 27.83 +36.1 EuroTech CLWT ... ... ... 5.65 2.10 19 2.20 -33.5tEuronet EEFT ... ... 17 101.07 74.65 2821 72.26 -14.3 Euroseas rs ESEA ... ... ... 2.73 1.13 25 2.14 +25.7 Ever-Glory EVK ... ... 9 3.90 1.96 9 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 19.45 143 35.34 +18.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 59 7.41 -1.2 EvineLive EVLV ... ... ... 1.62 .89 190 .99 -29.3 EvofemBio EVFM ... ... ...dd 12.56 .30 3 6.72 +244.6 Evogene EVGN ... ... ...dd 5.75 2.66 32 2.94 -4.2 EvokePhm EVOK ... ... ...dd 4.09 1.85 32 2.14 -5.3 Evolus n EOLS ... ... ... 12.97 8.05 106 9.10 -20.9tEvolvgSys EVOL .44 10.4 11 5.85 4.00 59 4.25 -9.6 ExOne XONE ... ... ...dd 14.43 6.72 107 6.98 -16.9 ExactSci h EXAS ... ... ...dd 63.60 22.18 2222 40.40 -23.1 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 310 41.32 ExelaTch n XELA ... ... ... 10.03 4.37 196 5.63 +9.3 Exelixis EXEL ... ... 43 32.50 18.03 2862 21.28 -30.0 ExlSvcHld EXLS ... ... 40 64.34 45.05 144 56.16 -6.9 Expedia EXPE 1.20 1.1 42 161.00 98.52 1931 106.97 -10.7 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1639 64.03 -1.0 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 88 79.15 +11.3 ExpScripts ESRX ... ... 9 85.07 55.80 2920 69.01 -7.5tExtrOilGs n XOG ... ... ... 19.03 10.78 1932 10.80 -24.5 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1924 10.33 -17.5 EyePtPh EYPT ... ... ...dd 2.45 .93 217 1.14 +5.6 EyegatePh EYEG ... ... ... 2.53 .33 153 .37 -65.9 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 1 9.20 -7.3 Ezcorp EZPW ... ... 19 14.30 7.55 335 12.90 +5.7F -:F5 Netwks FFIV ... ... 20 153.91 114.63 697 142.34 +8.5 FAT Br n FAT .12p ... ... 13.99 6.22 4 6.26 -29.8 FC GlbRlty FCRE ... ... ... 1.55 .70 10 .72 -20.9 FFBW n FFBW ... ... ... 12.50 10.30 0 11.10 +.7 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 1568 50.54 +8.4 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 36.13 -1.0 FNCB Bc n FNCB ... ... ... 9.95 8.89 9 9.24 -.1 FRP Hldgs FRPH ... ... 19 59.95 36.83 54 55.85 +26.2 FS Bncp FSBW .56f 1.0 13 59.81 36.05 11 54.04 -1.0 FSB Bcp n FSBC ... ... ... 18.23 14.21 3 17.05 +.3tFTD Cos FTD ... ... ...dd 20.73 3.51 557 3.82 -46.9 Facebook FB ... ... 29 195.32 138.81 42517 156.11 -11.5 FDaves DAVE ... ... ...dd 9.65 3.38 28 7.15 +9.2 Fanhua FANH .52e 2.0 44 33.81 7.31 166 26.19 +21.1 FarmerBrs FARM ... ... ...dd 37.35 28.75 60 29.20 -9.2 FarmMer s FMAO .52 1.3 17 44.00 24.00 8 39.57 -3.0 FarmCB FFKT .50 1.2 17 44.30 32.60 20 40.35 +4.8 FarmersNB FMNB .28f 2.0 17 15.95 12.65 26 14.00 -5.1 FaroTech FARO ... ... ...dd 63.90 31.90 85 58.30 +24.0 Fastenal FAST 1.48f 2.7 28 58.74 39.79 2201 54.29 -.7 FateThera FATE ... ... ...dd 14.45 2.52 407 9.62 +57.4 Fauquier FBSS .48 2.3 41 22.25 17.24 2 20.95 -4.3 FedlStAc n FSAC ... ... ... 9.80 9.65 0 9.78 +.7 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.25 FedNatHld FNHC .32 2.0 21 17.60 9.78 39 16.15 -2.5 FenncPhr n FENC ... ... ... 13.95 7.55 81 12.59 +25.6 Ferrogl n GSM .16 1.6 ... 17.61 8.54 585 10.29 -36.5 Fibrocll rs FCSC ... ... ...dd 4.64 .51 173 .57 -11.7 FibroGen FGEN ... ... ...dd 63.00 22.75 452 45.30 -4.4 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.25 +19.2 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 49 272.41 +.5 FidelSo LION .48 2.1 17 24.96 20.08 90 22.75 +4.4 FidusInvst FDUS 1.56a 12.2 7q 18.21 12.63 57 12.81 -15.6 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 11 25.51 +2.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 196 18.30 -3.7 FifthThird FITB .64 2.0 12 34.57 23.20 3833 31.56 +4.0 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 18 29.10 +2.1 51job JOBS ... ... ...cc 89.31 36.26 228 87.33 +43.5 FinTcII n FNTE ... ... ... 11.76 9.70 9.96 +.4 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.55 +.5 FinclEngin FNGN .32f 1.0 40 45.00 24.45 579 32.30 +6.6 FnclInst FISI .96f 3.2 15 35.35 25.65 36 30.15 -3.1tFinisar FNSR ... ... 12 28.99 14.68 5530 14.67 -27.9 FinLine FINL .46f 3.4 30 16.38 6.90 1784 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 867 3.23 +49.5 FireEye FEYE ... ... ...dd 18.84 11.82 2222 16.97 +19.5 FstBcpME FNLC .96 3.5 16 32.33 25.00 15 27.43 +.7 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 60 35.59 +.8 FstBcMiss FBMS .20f .6 20 35.10 26.05 21 31.95 -6.6 FstBkNJ FRBA .12f .8 32 14.95 11.15 16 14.28 +3.1 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 217 30.00 +.2 FBusnFn s FBIZ .56f 2.2 18 28.43 20.57 6 25.00 +13.0 FrstCap FCAP .92f 2.3 20 43.02 29.81 1 40.26 +9.6 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 49 412.11 +2.3 FCmtyBsh FCBC .72a 2.4 19 32.24 24.02 33 29.87 +4.0 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 47 22.55 -.2 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 17 25.50 -2.5 1stCnstBn FCCY .24 1.1 18 22.53 16.15 23 21.45 +17.2 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 31 58.46 +12.5 FFnclOH FFBC .76f 2.6 19 29.65 22.80 1019 29.05 +10.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 27 49.60 36.85 296 46.45 +3.1 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 28 42.55 -6.2 FstFnNwst FFNW .28 1.8 18 17.91 13.13 28 15.75 +1.5 FstFound s FFWM ... ... 23 19.84 15.06 87 18.42 -.6 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 15 26.43 +5.7 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 199 27.80 -4.7 FIntntBcp INBK .24 .7 15 42.40 25.48 13 36.00 -5.6 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 1 25.85 -2.5 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 196 39.75 -.7 FstMerch FRME .72 1.7 20 45.42 37.03 153 41.90 -.4 FstMidIll FMBH .68f 1.9 17 42.03 31.05 15 36.04 -6.5 FMidBc FMBI .44f 1.8 21 26.55 20.50 449 24.61 +2.5 FstNwBc n FNWB ... ... 55 18.35 15.00 17 16.04 -1.6 FstSavFin FSFG .60f .9 17 80.01 48.16 5 67.63 +18.6 FstSolar FSLR ... ... 73 76.61 25.56 1267 69.76 +3.3 1stSource SRCE .88f 1.7 20 54.65 43.58 53 50.98 +3.1 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 410 74.88 +4.1 FtTr AbsRet FAAR ... ... ... 34.79 27.00 11 29.19 -.5 FT RisDv n SDVY ... ... ... 22.04 19.62 20.49 -2.4 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 11 35.69 -.1 FT Europe FEP .79e 2.0 ...q 42.49 31.65 98 39.36 +.8 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 18 22.05 +8.0 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 1 16.33 +5.2 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.63 +3.2 FT Japan FJP .77e 1.3 ...q 63.38 49.50 22 58.40 -2.5 FT SKorea FKO .24e .8 ...q 32.08 23.79 8 29.88 +1.2 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 131 62.42 +.1 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 340 29.18 +4.6 FT Germny FGM .41e .8 ...q 55.51 38.99 4 49.41 -3.5 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 0 24.89 -6.2 FT UK FKU .94e 2.4 ...q 42.89 34.40 2 39.46 -1.0 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 3 51.39 -2.6 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 41.26 -2.8 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 38.88 +8.4 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 63 44.54 +2.8 FTDvMkSC FDTS .76e 1.8 ...q 48.51 35.49 43.14 -2.8 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 4 44.62 +1.6 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 9 30.50 +1.0 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.25 -3.6 FtTrMun n MCEF ... ... ... 19.39 17.66 17.82 -4.9 FtTrOpp n FIXD ... ... ... 52.92 49.20 160 49.58 -2.3 FTNsdGrid GRID .41e .8 ...q 53.73 40.76 2 48.51 -4.9 FTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.60 254 17.85 -6.1 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 54 35.19 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 352 51.37 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 15 18.32 -1.7 FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 55 21.92 -6.0 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 21 48.83 -4.5 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 21.75 -5.7 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 1080 59.99 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 65 29.46 -1.4 FT SSICv FCVT ... ... ...q 32.38 26.43 65 28.87 +.8 FT DWF5 FV .18e .6 ...q 31.03 23.50 745 28.25 +2.5 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 10 25.66 -6.4 FT US Eq RNDV ... ... ... 23.04 19.30 2 20.70 -4.6 FT SmCap RNSC ... ... ... 22.89 19.03 1 20.62 -4.2 FT MdCap RNMC ... ... ... 22.75 19.19 3 20.85 -4.0 FT LgCap RNLC ... ... ... 23.11 19.67 8 21.20 -2.7 FT DevInt RNDM ... ... ... 55.12 48.94 1 51.04 -2.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 24.24 -6.5 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.11 0 24.10 -5.5 FTNsSem ef FTXL ... ... ... 36.21 23.87 27 31.73 +4.8 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.37 -5.0 FTNasPh ef FTXH ... ... ... 23.57 19.06 20.47 -4.3 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 19.69 -6.8tFTNaFood ef FTXG ... ... ... 21.28 19.39 0 19.37 -6.8 FTNsBk ef FTXO ... ... ... 32.44 24.57 138 29.31 -.2 FTDorW n FVC ... ... ... 28.96 21.88 40 26.35 +2.6 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 188 21.91 -1.5 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 7 42.93 +1.8 FT MunHI n EMHI ... ... ... 53.47 49.45 12 50.11 -.7 FT RivAsia RFAP .32e ... ... 64.93 53.74 4 59.78 -1.3 FT RivDev RFDI .70e ... ... 68.99 55.70 29 63.44 -1.0 FT RvfrDyE RFEM ... ... ... 79.04 58.41 15 73.70 +4.6 FT RivEur RFEU .82e ... ... 70.58 56.08 6 64.53 -1.3 FT CA Mun FCAL ... ... ... 53.00 48.91 1 50.29 -2.5 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 113 50.17 -1.6 FTN100ExT QQXT .16e .3 ...q 52.82 44.09 5 47.05 -3.2 FsTrGrEn QCLN .11e .6 ...q 21.73 16.27 21 19.26 -5.1 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 0 32.45 -1.9 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 28.17 -2.1 FTCloudC SKYY .13e .3 ...q 52.10 37.97 219 47.52 +3.6 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 7 41.00 -2.9 FT GblAg rs FTAG ... ... ...q 29.98 24.24 0 26.24 -6.8 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 3 12.32 -.5 FT Cybersc CIBR ... ... ...q 26.13 20.59 184 24.90 +7.7 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.83 2 36.91 +4.3 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 269 48.12 +.2 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.28 128 47.64 -1.9 FT GlbCmd FTGC ... ... ...q 21.28 18.97 226 20.74 +.1 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.67 72 52.54 -1.8 FTNDXEq QQEW .33e .6 ...q 63.55 50.75 101 57.91 -.1 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 60 52.93 +1.0 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 3 51.63 -1.1 FstUSBcsh FUSB .08 .7 34 14.38 10.38 5 11.37 -11.2 FstUtdCp FUNC .36f 1.8 21 20.25 13.80 6 19.55 +12.4 First LI s FLIC .60 2.2 11 33.50 25.60 82 27.15 -4.7 FsthdTech SVVC ... ... ...q 12.74 7.29 26 10.59 +18.2 FstSvc n FSV .54f .7 39 74.49 57.17 23 72.61 +3.8 Fiserv s FISV ... ... 34 74.46 57.48 1921 70.97 +8.2 FiveBelow FIVE ... ... ...cc 73.86 41.97 1057 71.90 +8.4 FivePrime FPRX ... ... ...dd 48.87 15.66 578 18.17 -17.1 FiveStar FVE ... ... ...dd 2.15 1.23 28 1.35 -10.0 Five9 FIVN ... ... ...dd 32.47 16.30 296 28.61 +15.0 Flex Ltd FLEX ... ... 19 19.71 14.70 5855 16.41 -8.8 FlexPhm n FLKS ... ... ...dd 8.98 2.68 45 5.14 +47.3 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 93.22 -1.9 FlxUS Imp ESG ... ... ... 70.00 55.16 1 61.46 -3.4 FlxRAstAlo ASET ... ... ... 29.37 26.40 16 27.30 -5.0 FlxUSQLgC QLC ... ... ...q 35.78 28.79 10 32.93 -1.2 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 3 51.96 -5.1 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 4 49.27 -3.2 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 6 23.34 -1.0 FlexSh n FPAY ... ... ... 6.56 2.63 16 3.00 -21.1 FlexionTh FLXN ... ... ... 32.25 16.51 2573 24.55 -2.0 Flexstl FLXS .88 2.2 ... 57.79 34.74 20 39.16 -16.3 Fluidigm FLDM ... ... ...dd 8.38 2.52 137 5.64 -4.2 FlushFn FFIC .80f 3.0 19 31.69 24.27 63 27.07 -1.6 Foamix FOMX ... ... ... 7.45 4.03 101 4.98 -17.1 FogoChao n FOGO ... ... 16 17.05 10.30 107 15.78 +36.0 Fonar FONR ... ... 10 33.90 17.20 26 28.10 +15.4 ForeScTc n FSCT ... ... ... 37.79 21.56 356 31.12 -2.4tForshtAut n FRSX ... ... ... 11.70 3.31 27 3.06 -24.1 FormFac FORM ... ... 23 18.65 10.45 777 13.60 -13.1tFormulaSy FORTY .34e 1.0 ... 45.65 34.50 2 34.50 -14.9 ForrestR FORR .80f 1.9 41 47.75 36.95 47 42.25 -4.4 Forterra n FRTA ... ... 47 20.47 3.02 383 7.98 -28.1 Fortinet FTNT ... ... ...cc 55.34 35.44 1500 53.43 +22.3 FortressBio FBIO ... ... ...dd 5.54 3.13 116 4.86 +21.8 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 22.82 +.3 ForwrdA FWRD .60 1.1 25 64.80 46.35 210 53.29 -7.2 Forward h FORD ... ... 23 4.45 1.02 94 1.36 +10.6 ForwdPh FWP 23.12e ... ... 9.70 2.02 39 2.29 -37.8 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1371 12.64 +62.7 Foster FSTR .16 .7 ...dd 30.30 12.15 32 23.75 -12.5 FndtnMed FMI ... ... ...dd 87.10 29.90 789 69.95 +2.6 FoxFactory FOXF ... ... 31 46.80 26.40 217 34.50 -11.2 Francesca FRAN ... ... 11 16.18 4.51 890 4.70 -35.7 FrankElec FELE .43 1.1 24 47.20 36.00 169 40.40 -12.0 FredsInc FRED .24 8.1 ...dd 16.27 2.36 448 2.97 -26.7 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.17 99 13.43 -21.4 FreqElec FEIM ... ... ...dd 11.05 7.53 4 8.68 -7.3 Freshpet FRPT ... ... ...dd 20.85 10.55 368 15.95 -15.8 Fronteo FTEO ... ... ... 15.41 9.06 15.41 +23.2 FrontC pf FTRPR 11.13 98.0 ... 29.69 7.68 122 11.35 +30.3 Frontr rs FTR 2.40 33.1 ... 32.85 6.08 2013 7.25 +7.2 FuelTech FTEK ... ... ...dd 1.83 .71 55 1.32 +17.9 FuelCell rs FCEL ... ... ...dd 2.49 .80 332 1.70 FulgentG n FLGT ... ... ... 11.10 2.73 5 3.57 -18.5 FulingGbl n FORK ... ... ... 6.00 2.65 5 4.05 +2.5 FullHseR FLL ... ... ...dd 4.10 2.10 47 3.08 -20.8 FultonFncl FULT .48f 2.7 17 19.90 16.45 1116 17.50 -2.2 Funko n FNKO ... ... 43 9.90 5.81 111 8.25 +24.1 FusionTel FSNN ... ... ...dd 4.42 1.11 899 3.40 -9.3 FutFintch lf FTFT ... ... ... 8.00 1.30 85 1.69 -59.5 FuweiF rs FFHL ... ... ...dd 4.93 2.35 9 3.24 +10.2G -:GWilliFood WILC ... ... 22 7.66 5.11 2 7.04 -2.1 G1Thera n GTHX ... ... ... 42.78 12.04 249 37.57 +89.4 GCI Lb A n GLIBA ... ... ... 55.47 50.38 242 51.64 -5.6sGCI Lb pfA GLIBP ... ... ... 23.60 18.40 72 23.70 +4.2 GDS Hld n GDS .46p ... ... 31.77 6.90 329 25.95 +15.2 GSI Tech GSIT ... ... ...dd 8.94 6.05 44 7.31 -8.2 GSV Cap GSVC ... ... 7 9.39 3.83 822 7.37 +35.2 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.96 +.3 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.34 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 30 40.96 18.00 785 37.08 +.5 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 86 17.80 +40.0 GW Pharm GWPH ... ... ...dd 143.37 92.65 410 111.57 -15.5 GWG Hldgs GWGH ... ... ...dd 11.00 7.60 5 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 10.00 103 15.25 +23.0 Galapag n GLPG ... ... ... 121.09 72.90 227 97.80 +4.3 GalectinTh GALT ... ... ... 6.74 1.28 397 4.11 +23.1 GalmedPh GLMD ... ... 6 12.22 3.61 103 5.80 -36.6 Gam&Lsr n GLPI 2.52f 7.6 18 39.32 32.51 913 33.29 -10.0 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 9.75 -13.3 Garmin GRMN 2.04 3.5 16 65.96 48.50 699 58.80 -1.3 GarrisnCap GARS 1.12 13.8 8 9.88 7.77 16 8.14 +.4 Gemphire n GEMP ... ... ... 21.59 5.87 63 6.63 -16.6 Gencor s GENC ... ... 41 18.45 14.88 10 15.80 -4.5 GenFin GFN ... ... ...dd 7.50 4.50 475 7.35 +8.1 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 0 101.92 +1.5 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.63 +1.5 GeneticT rs GENE ... ... ... 2.05 .70 35 1.09 -6.0 GeniusBr n GNUS ... ... ... 5.01 2.01 42 2.80 +2.9 GenMark GNMK ... ... ...dd 13.67 3.63 238 5.02 +20.4 GenoceaB GNCA ... ... ...dd 7.29 .79 518 1.01 -12.9 Genomic GHDX ... ... ...dd 37.50 26.54 154 31.30 -8.5tGenprex n GNPX ... ... ... 5.50 4.38 43 4.10 -12.8 Gentex GNTX .44f 1.9 19 24.07 16.59 3141 23.31 +11.3 Gentherm THRM ... ... 28 40.80 29.50 169 34.35 +8.2 GeospcT hs GEOS ... ... ...dd 18.71 9.18 142 9.80 -24.4 GerABcp s GABC .60f 1.8 20 39.02 29.75 34 33.42 -5.4 GeronCp GERN ... ... ...dd 6.68 1.74 8167 4.09 +127.2 Gevo rs GEVO ... ... ...dd 1.23 .38 498 .43 -27.1 Gibraltar ROCK ... ... 17 41.40 25.61 181 33.85 +2.6 GigaMda rs GIGM ... ... ...dd 4.37 2.36 16 2.57 -15.5 GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.54 +10.4 GileadSci GILD 2.28f 3.1 8 89.54 63.76 5983 73.75 +2.9 GlacierBc GBCI .92f 2.4 22 41.24 31.38 377 37.94 -3.7 GladstnCap GLAD .84 9.6 10 10.12 7.80 84 8.72 -5.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 9 24.88 -3.8 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 140 17.36 -17.6 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.30 -.5 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.27 5 26.16 +.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 5 24.93 -3.7 GladstInv GAIN .78f 7.7 15 11.50 8.90 118 10.16 -9.0 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 4 25.20 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.38 -.3 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.25 -1.4 GladstLnd LAND .53f 4.3 91 14.29 10.77 286 12.26 -8.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 6 25.63 -.9 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 11.95 +8.1 GblBldT n GBT ... ... ...dd 68.05 24.03 989 43.35 +10.2tGblEagEnt ENT ... ... ...dd 3.84 1.21 1688 1.09 -52.4 GlbIndem GBLI ... ... 20 49.91 32.22 6 36.78 -12.5 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 3 25.80 -.2 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 2 25.65 -.9 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 11 4.19 -9.1 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 10 9.03 -3.3 GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 10 14.36 -7.6 GblXSocM SOCL ... ... ...q 39.03 24.46 46 33.44 +1.5 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 17 29.80 -3.5 GblX SupDv EFAS ... ... ... 19.06 16.36 2 17.47 -3.5 GblXYldco YLCO .51 4.4 ...q 12.89 11.30 0 11.65 -7.4 GblX Rob n BOTZ ... ... ... 27.42 16.90 874 23.74 +.2 GlbXCon ef KRMA ... ... ... 20.83 16.62 6 19.21 -1.1 GblXMilTh MILN ... ... ... 21.10 16.36 5 19.53 +1.4 GbX Longv LNGR ... ... ... 21.38 16.90 4 19.20 -1.3 GlX Intrn n SNSR ... ... ... 21.41 17.21 34 19.67 -.9 GbX HlthW BFIT ... ... ... 17.70 15.43 2 17.48 +4.9 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 11 14.54 -5.0 GlX Fintc n FINX ... ... ... 24.62 16.06 87 22.80 +3.9 GlXCatholc CATH ... ... ... 35.58 28.40 25 32.17 -2.3 GlobusM rs GLBS ... ... ... 4.96 .71 240 .77 -32.8 GluMobile GLUU ... ... ...dd 4.95 2.21 1952 3.68 +1.1 GlycoMim GLYC ... ... ...dd 26.05 3.82 900 15.89 -5.4tGogo GOGO ... ... ...dd 14.76 8.07 655 8.38 -25.7 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 749 27.79 -6.8 GolLNGPt GMLP 2.31 13.4 ... 23.49 16.78 252 17.23 -24.4 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 10 25.23 -3.0 GoldBull n DNJR ... ... ... 4.90 4.40 35 4.85 +2.3 GoldenEnt GDEN ... ... 21 34.75 12.90 285 23.40 -28.3 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 176 7.69 -5.6 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 131 17.90 -1.6 GoodTimes GTIM ... ... ...dd 3.78 2.25 21 3.15 +18.9 Goodyear GT .56 2.1 9 36.74 25.88 2580 26.78 -17.1 GoPro GPRO ... ... ...dd 11.89 4.45 3290 4.54 -40.0 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.35 +3.5 GorsHl A n GSHT ... ... ... 11.24 9.30 10.04 +1.0 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 28 10.69 +3.2 GovPrpIT GOV 1.72 12.7 22 22.99 12.80 715 13.59 -26.7 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.15 -2.7 GrCanyEd LOPE ... ... 25 109.82 68.77 310 104.43 +16.6 Gravity rs GRVY ... ... 43 108.97 13.18 13 82.50 -12.7 GrElCp hn GECC 1.00 10.7 ... 11.55 8.76 7 9.38 -4.7 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 25.20 -1.0 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 3 24.32 -.6 GrElm hn GEC ... ... ... 4.40 3.10 31 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 85 4.45 -17.6 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 22 50.15 -2.9 GreenBncp GNBC ... ... 18 24.40 15.90 168 22.35 +10.1 GreenBrick GRBK ... ... 16 12.20 8.20 16 10.35 -8.4 GreenPlns GPRE .48 3.0 23 26.05 15.60 472 16.15 -4.2 GrnP LP n GPP 1.88f 10.6 10 21.00 16.50 34 17.80 -4.8 GrCB NY s GCBC .39 1.1 27 38.00 22.16 5 36.10 +10.7 Greenlight GLRE ... ... ...dd 23.15 15.10 218 15.65 -22.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 393 8.08 -11.7 Griffin GRIF .40f 1.1 30 37.70 27.71 1 37.53 +2.3 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.77 352 20.58 -10.2 Groupon GRPN ... ... ... 5.99 2.90 4877 4.26 -16.5 GpAeroCN OMAB 1.71e 4.4 19 52.51 37.45 24 39.18 -5.5 GrpoFin GGAL .12e .2 ... 73.45 36.09 139 66.43 +.9 GuarntyBc GBNK .66 2.3 20 30.42 23.50 94 28.40 +2.7 GuarBcs n GNTY .56 1.6 22 37.36 28.00 17 34.71 +13.2 GuarFBc GFED .48 2.1 16 23.71 15.89 1 23.10 +3.4 GulfIsland GIFI .04 .6 ...dd 13.95 6.90 237 7.25 -46.0 GulfRes GURE ... ... 2 2.05 1.35 28 1.42 -3.7 GulfportE GPOR ... ... 4 17.82 8.11 3950 9.63 -24.5 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.50 +2.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 229 37.73 -7.2 HD Supply HDS ... ... 15 42.25 28.97 2670 38.26 -4.4 HMN Fn HMNF ... ... 17 19.50 16.60 2 18.55 -2.9 HMS Hldgs HMSY ... ... 36 20.90 11.01 374 16.49 -2.7 HTG Mol h HTGM ... ... ...dd 8.15 1.59 777 3.40 +67.5 HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.65 -3.7 HabitRest HABT ... ... 39 19.75 8.10 191 8.95 -6.3 HackettGp HCKT .30f 1.9 19 20.36 13.24 147 16.14 +2.7 Hailiang n HLG ... ... ... 77.18 7.02 103 73.36 +62.3tHainCels lf HAIN ... ... ... 45.61 30.77 1881 31.01 -26.8 HalladorE HNRG .16 2.3 6 8.42 4.79 57 6.92 +13.6 HallmkFn HALL ... ... ...dd 11.83 8.62 38 8.96 -14.1 Halozyme HALO ... ... 50 21.48 11.41 864 19.11 -5.7 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.27 -7.3 HamilLa n HLNE .70 1.9 ... 40.43 17.32 148 36.91 +4.3 HancHld HBHC .96 1.9 21 56.40 41.05 777 51.60 +4.2 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 5 25.35 -2.8 HanmiFin HAFC .96f 3.1 17 33.10 25.45 109 30.55 +.7 Hanwha rs HQCL ... ... ... 9.50 6.09 17 7.35 +4.7 HarbrOne n HONE ... ... ... 22.29 15.92 37 17.74 -7.4 Hardinge HDNG .08 .4 37 19.47 9.97 92 18.34 +5.3 Harmonic HLIT ... ... ...dd 6.03 2.80 348 3.85 -8.3 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 5.20 2.25 266 5.15 +56.1 HarvCapCr HCAP 1.14a 11.1 7 14.12 10.03 23 10.30 -6.0sHarvCr22 n HCAPZ 1.53 5.9 ... 26.95 24.89 5 25.85 +1.6 Hasbro HAS 2.28 2.7 27 116.20 83.40 1058 84.25 -7.3 HawHold HA .48 1.2 7 59.45 32.40 1204 38.75 -2.8 HawaiiTel HCOM ... ... ...dd 31.91 22.50 8 26.34 -14.6 Hawkins HWKN .88 2.7 17 53.50 31.90 44 32.75 -7.0 HawthornB HWBK .28 1.4 16 21.59 16.64 1 20.30 -2.2 HaymkAc n HYAC ... ... ... 9.85 9.50 2 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 232 10.00 +1.0 HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 145 37.82 +18.0 HlthCSvc HCSG .77f 1.8 36 56.20 41.05 1015 42.78 -18.9 HlthInsInn HIIQ ... ... 19 37.38 12.65 182 29.30 +17.4 HealthEqty HQY ... ... 95 68.75 40.21 606 62.41 +33.8 HlthStrm HSTM 1.00e ... 78 31.53 21.15 73 24.23 +4.6 HrtlndEx HTLD .08 .4 19 25.22 17.76 577 18.41 -21.1 HeartFn HTLF .52a 1.0 18 56.40 42.10 145 52.90 -1.4 HeatBio rs HTBX ... ... ... 9.00 1.16 194 1.27 -66.8 HebronTc n HEBT ... ... ... 4.26 1.45 34 1.78 -32.3 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 100 31.30 +27.5 HelenTroy HELE ... ... 14 102.88 81.10 182 84.75 -12.0 HeliMAn h HMNY ... ... ... 38.86 2.20 6001 2.57 -59.3 HemisMda HMTV ... ... ... 13.20 10.50 25 11.00 -4.8 HennesAd s HNNA .40f 2.1 10 20.00 13.88 12 18.92 +14.4 HSchein s HSIC ... ... 26 93.50 62.56 908 66.84 -4.4 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 89 16.34 +6.7 HrtgeFn HFWA .60f 2.0 21 33.25 23.00 164 30.40 -1.3 HeritCryst HCCI ... ... 25 25.20 13.25 52 23.10 +6.2 HernTher h HRTX ... ... ...dd 32.70 12.70 1337 27.25 +50.6 HerzdCrb CUBA .12e ... ...q 7.54 6.73 17 7.05 -1.4 HeskaCorp HSKA ... ... 39 115.00 56.59 57 75.81 -5.5 Hexindai n HX ... ... ... 17.00 10.20 35 11.52 +4.3 Hibbett HIBB ... ... 15 29.55 9.40 547 24.75 +21.3 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 226 18.31 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 50 3.50 -5.4 HghwyH HIHO .32e 6.4 ... 5.65 3.10 4 5.00 +19.0 HimaxTch HIMX .24e 3.8 37 13.95 5.97 1811 6.33 -39.3 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 206.32 -.3 Histogenics HSGX ... ... ...dd 3.35 1.59 35 2.67 +30.2 Holl ysys HOLI .12e .5 21 28.35 15.08 241 23.98 +7.7 Hologic HOLX ... ... 14 46.80 35.33 4368 36.78 -14.0 HomeBLA HBCP .60f 1.4 19 47.20 32.52 13 42.69 -1.2 HomeBcs s HOMB .44 1.9 20 27.44 20.82 625 22.87 -1.6 HmFdB LA HFBL .48 1.6 18 31.95 23.10 0 30.03 +6.8 HomeStreet HMST ... ... 21 32.60 24.00 265 28.35 -2.1 HometBk n HMTA ... ... ... 11.95 9.51 1 11.93 +6.8 HomeTrBc HTBI ... ... 27 28.00 21.40 31 26.55 +3.1tHomolMd n FIXX ... ... ... 24.40 16.57 286 16.49 -11.6 HookerFu HOFT .56 1.5 15 52.75 30.50 53 36.85 -13.2 HopeBcp HOPE .52 2.9 15 19.92 15.10 871 17.98 -1.5 HopFedBc HFBC .20 1.4 20 16.29 13.51 2 14.63 +3.8 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 95 29.80 +7.2 HorizPhm HZNP ... ... ...dd 16.02 9.45 1899 13.96 -4.4 HorizTFn HRZN 1.20 11.3 10q 11.88 9.66 76 10.59 -5.6 Hor OEXcc QYLD 2.26e 9.7 ...q 25.50 22.67 95 23.38 -4.7 HorzDAX DAX .60m 2.0 ... 34.00 26.60 2 29.98 -5.1 Hortonwks HDP ... ... ...dd 22.00 9.72 695 19.78 -1.6 HospPT HPT 2.08 8.3 10 32.68 23.83 713 25.00 -16.2 HostessBr n TWNK ... ... 30 17.18 11.00 635 14.30 -3.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3tHoughMH HMHC ... ... ...dd 13.95 6.25 885 6.70 -28.0 HoustWC HWCC .12m 1.6 ... 7.80 4.70 26 7.35 +2.1 HovnEn pf A HOVNP ... ... ... 8.47 5.50 12 7.00 -6.7 HowardBcp HBMD ... ... 30 24.20 16.70 17 18.70 -15.0 HubGroup HUBG ... ... 26 52.25 33.18 376 41.15 -14.1 HudsonGbl HSON .20 10.4 ...dd 2.44 1.05 26 1.92 -14.7 HudsonTc HDSN ... ... 18 10.40 4.40 198 4.70 -22.6 HuntJB JBHT .96 .8 31 126.49 83.35 1370 117.17 +1.9 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 0 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 10743 14.83 +1.9 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 108 26.53 -5.7 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 0 25.79 -.9 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 6 23.85 -4.8 Hurco HURC .44f 1.0 18 50.33 27.15 22 44.90 +6.7 HuronCon HURN ... ... ...dd 46.85 29.53 71 38.35 -5.2 HutChMd n HCM ... ... ... 42.25 18.00 77 29.99 -23.9tHuttigBld HBP ... ... ...dd 9.24 4.89 70 4.93 -25.9 Hydrognc HYGS ... ... ...dd 12.00 6.45 30 7.65 -31.1I -: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 0 .37 +24.7 IAC Inter IAC 1.36 .9 57 166.64 73.62 709 151.18 +23.6 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 18 3.13 -9.0 ICC Hld n ICCH ... ... ... 18.00 14.54 15.74 -3.3 ICF Intl ICFI .14p ... 19 62.00 40.20 218 60.90 +16.0 ICU Med ICUI ... ... ...cc 265.28 144.25 127 246.45 +14.1 IClickInt n ICLK ... ... ... 11.40 5.05 171 7.50 -17.1 ID Syst IDSY ... ... ...dd 8.05 5.50 7 6.27 -9.7 IdexxLab s IDXX ... ... 61 207.14 146.09 605 188.71 +20.7 IES Hldgs IESC ... ... 26 20.32 14.05 20 15.65 -9.3 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 7 7.89 -39.2 IHS Mark INFO ... ... 28 50.00 41.43 2723 47.83 +5.9 II-VI IIVI ... ... 26 53.08 27.25 656 40.55 -13.6 ILG Inc ILG .70f 2.3 35 34.92 20.25 1070 30.55 +7.3 INTLFCStn INTL ... ... 17 46.96 33.11 103 43.09 +1.3 IPG Photon IPGP ... ... 36 264.11 116.82 416 231.75 +8.2 iPass IPAS ... ... ...dd 1.51 .28 248 .36 -30.8 iPicEnt n IPIC ... ... ... 17.00 10.50 10 11.03 -27.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 9 24.91 -1.5 IQIYI n IQ ... ... ... 18.52 15.44 7991 16.00 +2.9 IRSA Prop IRCP 1.86e 4.2 ... 64.68 42.48 17 44.11 -21.9 IRhythm n IRTC ... ... ...dd 68.07 32.10 76 61.73 +10.1 iRobot IRBT ... ... 31 109.78 55.77 567 65.49 -14.6 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 9 74.36 +.8 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.80 208 41.91 -3.6 iShIntTBd s IGOV ... ... ...q 201.98 48.33 145 51.51 +3.2 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.85 25 49.06 +3.3 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 19 86.38 +2.6 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 808 94.57 -4.0 iShGTimb WOOD .94e 1.2 ...q 79.16 57.07 34 78.25 +10.0 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1110 22.92 -1.7 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 366 77.03 +1.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 3 32.01 -2.7 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 1245 9.60 +3.0 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 374 49.36 -1.2 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 4289 71.01 -1.5 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 1320 64.78 +.4 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2351 112.31 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 13 48.40 -2.2 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 4230 102.79 -2.6 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 3419 83.45 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.73 1 40.54 -1.6 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 49 29.56 -1.5 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.32 3 57.76 -.2 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 557 176.45 +3.9 iShIndia50 INDY .15e .4 ...q 39.29 32.00 85 35.58 -4.1 iShNsdBio s IBB ... ... ...q 119.30 94.20 2645 102.90 -3.6 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 447 104.30 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 51 108.56 -3.1 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 278 106.84 -2.2 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 371 103.68 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 496 120.31 -1.5 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 326 52.68 -4.9 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 445 53.95 +.3 iShShtTrB SHV .03e ... ...q 110.41 110.18 3092 110.25 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 4655 37.14 -2.4 iShCrShUS s ISTB ... ... ... 50.47 49.12 587 49.29 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 304 172.35 +1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 52

Itus Cp hrs ITUS ... ... ...dd 6.43 .60 784 4.40 +86.4 Iberiabnk IBKC 1.52f 1.9 20 87.55 68.55 426 78.10 +.8 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 10 27.28 -3.8 Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 1 27.34 -2.7 Icahn Ent IEP 7.00f 11.9 24 62.79 47.06 106 58.72 +10.8 IchorHld n ICHR ... ... 12 35.51 16.82 863 23.64 -3.9 Icon PLC ICLR ... ... 30 124.65 76.46 497 113.01 +.8tIconixBrnd ICON ... ... 1 8.30 1.01 823 1.03 -20.2 IdealPower IPWR ... ... ...dd 3.29 1.06 74 1.20 -15.5 Identive lf INVE ... ... ...dd 7.58 2.55 37 3.55 +6.3 IderaPhm IDRA ... ... ...dd 2.87 1.32 1217 1.71 -19.0 iKangHlth KANG ... ... 17 20.13 11.70 1209 20.00 +26.6 Ikonics IKNX ... ... ... 13.03 7.25 6 8.65 +15.0 Illumina ILMN ... ... 46 256.64 167.16 740 229.94 +5.2 ImageSens ISNS ... ... ...dd 4.80 2.50 5 4.20 +42.4 Immersn h IMMR ... ... ...dd 12.85 5.76 250 11.51 +63.0 ImmuCell ICCC ... ... 76 9.25 5.24 1 6.85 -22.1 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 274 3.20 -17.9tImmuneP rs IMNP ... ... ... 5.02 .32 272 .33 -41.6 ImunoGn IMGN ... ... ...dd 13.41 2.84 2315 10.40 +62.2 Imunmd IMMU ... ... ...dd 18.93 5.00 1553 14.59 -9.7 Immuron n IMRN ... ... ... 16.70 4.47 2 11.33 +114.1 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 22 1.80 +14.6 ImpaxLabs IPXL ... ... ...dd 25.70 11.85 952 18.95 +13.8 Imperva IMPV ... ... ...cc 52.40 37.17 232 43.10 +8.6 Impinj n PI ... ... ... 60.85 9.95 307 12.88 -42.8 ImprimisP IMMY ... ... ...dd 4.65 1.35 43 1.73 +1.8tIncyte INCY ... ... ...dd 144.32 79.39 1073 81.89 -13.5 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 103 71.45 +2.3 IndBkMI IBCP .60 2.7 20 24.50 18.50 150 22.60 +1.1 IndepBkTX IBTX .48f .7 22 75.95 51.71 103 70.50 +4.3 IndusAcq n INDU ... ... ... 9.85 9.65 12 9.80 +.5 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 0 10.41 +3.6 IndSvAm lf IDSA ... ... ... 2.70 .96 4 2.42 +47.6 IndLogis n ILPT ... ... ... 24.00 17.21 161 20.32 -13.0 Innera INFN ... ... ...dd 12.38 6.10 1151 10.83 +71.1 InnityPh INFI ... ... ...dd 3.75 .93 601 1.96 -3.4 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 96 119.40 +12.6 InaRx n IFRX ... ... ... 34.86 14.47 56 28.62 +36.6 InfoSvcs III .20f 4.7 5 4.63 2.99 117 4.23 +1.4 InfoSonc rs IFON ... ... ... 26.00 6.00 29 6.30 -12.3 InfrEnAlt IEA ... ... ... 10.42 8.25 20 8.88 -10.5 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 2.0 14 47.95 20.75 83 33.05 -4.5 InnerWkgs INWK ... ... 26 12.03 8.19 259 9.07 -9.6 Innodata INOD ... ... ...dd 2.25 .88 6 1.12 -17.6 Innophos IPHS 1.92 4.8 35 53.99 38.66 107 39.68 -15.1 Innospec IOSP .78f 1.1 27 74.30 54.10 75 67.95 -3.8sInnovBio rs INNT ... ... ... 32.99 3.43 1150 46.00 +654.1 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 15 3.49 +18.7 Innoviva INVA 1.00 6.0 18 17.21 11.02 912 16.73 +17.9 Inogen INGN ... ... ...cc 134.97 74.06 153 127.48 +7.1 Inovalon n INOV .12p ... ... 17.80 10.10 532 10.30 -31.3 InovioPhm INO ... ... ...dd 9.86 3.76 1127 4.62 +11.9 Inpixon rs INPX ... ... ... 138.30 .71 1200 .76 -88.0 InseegoCp INSG ... ... ...dd 2.43 .87 111 1.74 +8.1 InsightEnt NSIT ... ... 12 53.19 32.11 297 33.79 -11.8 Insignia s ISIG .70e ... ...dd 2.19 .90 20 1.61 +35.3 Insmed INSM ... ... ...dd 33.94 11.49 709 20.46 -34.4 InspEnt INSE ... ... ... 14.00 5.15 38 5.35 -45.4 Insteel IIIN .12a .4 21 36.94 23.20 89 27.60 -2.5 Insulet PODD ... ... ...dd 88.88 38.43 467 85.08 +23.3 InsysTher s INSY ... ... ...dd 15.02 4.10 398 6.40 -33.5 IntecPhm n NTEC ... ... ... 9.80 4.80 36 6.20 +20.4 IntegLfSc s IART ... ... 67 58.17 40.51 416 54.86 +14.6 IntgDv IDTI ... ... 42 34.13 22.70 854 30.31 +2.0 IntegMed n IMTE ... ... ... 10.00 3.19 3.22 -42.8 Intel INTC 1.20 2.4 19 53.78 33.23 39413 49.75 +7.8 Intellia n NTLA ... ... ...dd 35.99 11.15 719 20.96 +9.1 Intelliph IPCI ... ... 4 2.92 .51 68 .53 -33.8 IntParfum IPAR .84 1.8 35 49.30 34.05 130 47.25 +8.7 InteractB IBKR .40 .6 45 74.11 33.01 909 67.66 +14.3 InterceptP ICPT ... ... ...dd 135.59 51.05 1024 62.83 +7.5 InterDig IDCC 1.40 1.9 10 93.00 67.55 299 73.05 -4.1 Interface TILE .26 1.0 27 26.25 18.15 358 25.05 -.4 Intergroup INTG ... ... ...dd 28.50 21.30 1 24.06 +.9 IntlnkEl n LINK ... ... ... 9.85 4.89 29 6.45 +23.6 Intermolec IMI ... ... ...dd 1.65 .80 13 1.28 -6.6 Internap rs INAP ... ... ... 22.36 10.34 199 10.86 -30.9 IntlBcsh IBOC .66 1.7 18 42.90 32.50 245 39.00 -1.8 IntlSpdw ISCA .43f 1.0 27 47.45 32.25 1036 42.00 +5.4tIntrntGold IGLD ... ... ... 11.51 5.00 1 4.84 -42.7 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 5 9.82 +7.8 IntrpDia rs IDXG ... ... 1 4.45 .72 313 .87 -14.7 IntersENT XENT ... ... ...dd 40.00 15.90 221 37.10 +14.5 Intersectns INTX ... ... ...dd 5.75 1.46 119 1.65 -27.0 Intevac IVAC ... ... 19 14.15 6.00 97 6.68 -2.6 IntraCellu ITCI ... ... ...dd 25.82 7.85 479 19.22 +32.7 IntriCon IIN ... ... 82 24.00 6.05 64 19.70 -.5 Intuit INTU 1.56 .9 47 179.30 114.80 1400 170.47 +8.0 IntSurg s ISRG ... ... 47 452.00 251.13 621 403.47 +10.6 Investar ISTR .14f .6 23 26.55 20.25 18 25.00 +3.9 InvestBncp ISBC .36 2.7 21 14.85 12.48 2506 13.47 -3.0 InvTitl ITIC 1.60a .8 16 221.88 153.71 2 197.90 -.2 InVivoTh rs NVIV ... ... ...dd 4.30 .45 242 .49 -36.4 Invuity n IVTY ... ... ...dd 9.70 3.30 92 3.98 -35.9 IonisPhm IONS ... ... ...cc 65.51 37.26 1148 42.00 -16.5 IovanceTh IOVA ... ... ...dd 19.90 4.45 2067 14.50 +81.3 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 10 14.30 -5.6 Iridex IRIX ... ... ...dd 12.43 5.31 9 5.70 -25.2 IridiumCm IRDM ... ... 10 13.25 9.40 652 11.20 -5.1 Iridium pfB IRDMB 16.88 4.1 ... 437.20 342.50 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1310 14.52 -3.1 iShRUT P n AMCA .26e ... ... 28.53 24.40 26.00 -5.0 iSh USD n SUSC ... ... ... 25.90 24.39 3 24.60 -3.4 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 6 24.58 -1.5 iShExpoTc XT .14p ... ...q 38.52 29.08 704 35.86 +1.2 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 3 57.00 -2.3 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 49.93 -2.2 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 12 26.41 -2.7 iSh ESG Opt ESGD ... ... ... 72.49 59.28 24 66.80 -1.5 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 9 58.18 -1.7 iShCTotBd s IUSB ... ... ...q 51.49 49.51 116 49.70 -2.3 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 605 27.23 -5.1 iSh UAE UAE .63e 3.8 ...q 18.08 16.23 22 16.55 -1.5 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 9 16.70 +3.1 iShCmdSel COMT 1.89e 5.2 ...q 38.51 31.13 261 36.56 +.6 iShGblGld rs RING ... ... ...q 20.84 16.88 297 17.71 -5.8 Isramco ISRL ... ... ...dd 128.93 92.00 0 106.90 +2.2 Iteris ITI ... ... ...dd 8.17 4.43 213 4.74 -32.0 Itron ITRI ... ... 37 79.95 59.10 226 69.95 +2.6 IturanLoc ITRN .96 3.0 17 38.00 28.50 196 32.40 -5.3 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 1.37 121 2.42 -46.5J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 74 137.44 -9.5 j2Global JCOM 1.62f 2.1 26 91.48 70.27 407 77.28 +3.0 JA Solar JASO ... ... 15 8.48 6.01 709 6.93 -7.1 JD.com JD ... ... 20 50.68 31.23 9493 38.98 -5.9tJMU Ltd JMU ... ... ... 2.80 .80 39 .80 -21.6 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 372 119.69 +2.3 JackInBox JACK 1.60 1.9 23 113.00 79.30 599 85.23 -13.1 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.27 +3.9 JaguarHlth JAGX ... ... ... 1.03 .11 4421 .18 +28.6 JkksPac JAKK ... ... ...dd 5.55 1.95 53 2.10 -10.6 Jamba JMBA ... ... ...dd 10.38 6.71 39 8.72 +8.2 JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 140 35.59 -11.0 JanusSmC JSML ... ... ... 39.40 30.51 0 36.08 -1.8 JanSmMid JSMD ... ... ... 43.68 31.80 2 39.50 +1.7 JanLTCar n OLD ... ... ... 27.72 21.60 10 22.49 -6.1 JanObes n SLIM ... ... ... 34.47 23.76 32.15 +3.7 JanOrgan n ORG ... ... ... 36.00 25.32 4 33.02 -4.4 JanGlQua n SGQI ... ... ... 30.10 26.73 2 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 51 3.29 +38.8 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 405 147.42 +9.5 JensynAc n JSYN ... ... ... 11.10 10.06 10 10.54 +2.3 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 ... ... 11 24.13 18.05 9275 20.15 -9.8 JetPay h JTPY ... ... ...dd 4.90 1.45 18 2.30 -9.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.60 -2.7 JohnsnOut JOUT .48f .8 19 76.18 32.98 19 62.47 +.6 JointCorp JYNT ... ... ...dd 7.25 3.41 73 6.68 +34.7 JounceTh n JNCE ... ... ... 29.29 11.05 421 20.58 +61.4 JunprPhm JNP ... ... 18 13.25 3.65 78 10.60 +118.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 172 18.96 +5.3 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.83 +1.2 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .35 +20.7 KBL Mg un KBLMU ... ... ... 10.42 9.10 10.42 +2.6 KBS Fash rs KBSF ... ... ... 15.00 1.41 71 4.85 +17.1 KCAP Fin KCAP .40 12.4 ... 4.11 2.91 260 3.23 -5.3 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 3 25.20 +.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 320 7.65 +30.3 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1281 107.57 +2.4 KLX KLXI ... ... 28 73.21 43.29 284 70.24 +2.9 KVHInd KVHI ... ... ...dd 12.65 7.65 30 10.30 -.5 KaiserAlu KALU 2.40f 2.4 33 116.86 76.73 101 99.86 -6.5 Kala Ph n KALA ... ... ... 26.75 11.81 210 15.74 -14.9 Kalvista rs KALV ... ... ...dd 15.80 5.48 17 9.02 -7.5 Kamada KMDA ... ... ... 8.61 3.75 13 4.55 -4.2 KandiTech KNDI ... ... ... 9.90 3.50 135 4.80 -29.4 Karyophm KPTI ... ... ...dd 18.00 7.48 528 12.75 +32.8 KayAnAc n KAAC ... ... ... 10.08 9.64 9.79 +.8 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 28 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 20 5.67 +78.3 KearnyF s KRNY .12 .9 58 15.63 12.75 905 13.30 -8.0 KellySA KELYA .30 1.0 16 30.99 20.27 257 29.71 +8.9 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 102 6.55 +61.7 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 958 4.01 -13.8 KewnSc KEQU .68 2.0 21 34.74 22.00 8 33.80 +16.7 KeyTrn KTCC ... ... 13 8.00 6.69 12 6.87 +.7 Kforce KFRC .48 1.8 21 29.35 16.75 166 27.35 +8.3 KimballEl KE ... ... 16 22.45 15.75 58 16.80 -7.9 KimballInt KBAL .28 1.6 17 20.97 15.40 93 17.24 -7.7 KindredBio KIN ... ... ...dd 9.80 6.50 61 8.20 -13.2 KingldJw KGJI ... ... 2 2.50 1.06 19 1.33 -34.2 Kingstone KINS .40f 2.5 16 21.70 13.21 77 15.85 -15.7 KingtoneW KONE ... ... ... 9.40 2.63 9 4.32 +.9 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 85 51.51 +14.5 Kirklands KIRK ... ... 32 13.42 8.17 111 9.84 -17.8 KitovPh n KTOV ... ... ... 3.44 1.27 74 2.18 -4.4 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 25 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 562 3.05 -4.7 KornitDig n KRNT ... ... ... 23.15 11.70 381 13.45 -16.7 Koss h KOSS ... ... ...dd 3.58 1.40 17 1.75 -43.4tKraftHnz n KHC 2.50 4.2 17 93.88 59.79 6324 60.24 -22.5 KratosDef KTOS ... ... ...dd 13.93 7.37 1242 10.21 -3.6 KrystlBio n KRYS ... ... ... 12.00 8.03 7 9.63 -8.5 Kulicke KLIC ... ... 68 28.71 18.22 544 24.57 +1.0 KuraOnc n KURA ... ... ...dd 24.03 5.90 211 17.85 +16.7L -:LCNB Corp LCNB .64 3.4 14 23.90 18.05 10 18.75 -8.3 LGI Homes LGIH ... ... 14 79.55 28.57 455 65.75 -12.4 LHC Grp LHCG ... ... 29 76.14 51.38 724 67.28 +9.8 LKQ Corp LKQ ... ... 22 43.86 27.85 2361 37.79 -7.1 LM FdgA n LMFA ... ... ... 6.65 .68 122 .71 -55.0 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 935 61.13 +7.0 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 30 2.20 -11.6 LSI Ind lf LYTS .20 2.5 36 10.21 4.99 54 7.87 +14.4 LaJollaPh LJPC ... ... ...dd 41.36 22.68 622 30.37 -5.6 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 0 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 117 19.90 +3.4 Lakelnd s LKFN .88 1.9 20 52.43 41.30 63 46.25 -4.6 LakeInd LAKE ... ... 17 17.18 9.90 15 13.05 -10.3 LamResrch LRCX 2.00 1.0 18 234.88 124.91 2681 197.97 +7.6 LamarAdv LAMR 3.64f 5.8 19 79.17 61.36 679 62.76 -15.5 LancastrC LANC 2.40 2.0 32 135.86 113.34 113 121.70 -5.8 Landcad n LCA ... ... ... 11.00 9.89 4 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 3 10.76 +2.3 Landec LNDC ... ... 41 14.95 11.40 182 13.25 +5.2 LandBncp LARK .80b 2.8 28 30.48 25.73 3 28.31 -2.3 LandmInfr LMRK 1.47f 8.9 31 18.75 14.98 30 16.60 -8.3 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 2 24.89 -1.5 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 5 24.08 -5.6 LandsEnd LE ... ... 26 24.80 10.55 417 22.75 +16.4 Landstar LSTR .60f .6 28 118.60 80.00 522 108.75 +4.5 Lantheus n LNTH ... ... 5 24.45 10.65 439 15.40 -24.7 Lantronix LTRX ... ... ... 4.09 1.78 25 2.05 +1.5 Lattice LSCC ... ... ...dd 7.10 5.05 519 5.45 -5.7 LaureatE n LAUR ... ... ... 18.96 10.46 275 13.86 +2.2 Lawsn LAWS ... ... 48 28.00 18.70 22 24.00 -3.0 Layne LAYN ... ... ...dd 16.96 6.98 119 14.83 +18.2 Lazydays n LAZY ... ... ... 11.10 9.46 7 9.99 -10.0 LeMaitreV LMAT .28f .8 43 39.88 23.87 134 36.44 +14.4 LeadgBr g LBIX ... ... ...dd 3.75 .74 12 1.18 -27.6 LeapTh n LPTX ... ... ... 9.36 4.90 235 8.54 +36.9 LegacyRes LGCY ... ... ...dd 5.43 1.07 268 4.52 +180.7 LegcyR pf LGCYP 2.00 25.6 ... 10.32 3.69 14 7.80 +66.0 LegcyR pfB LGCYO 2.00 29.2 ... 10.42 3.69 91 6.85 +46.1 LegacyTxF LTXB .64 1.5 20 46.45 31.50 267 42.32 +.3 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.13 -1.9 LM EMDvr EDBI ... ... ...q 35.60 28.77 32.84 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 44 29.32 -7.0 LM Gl Inf n INFR ... ... ... 30.39 26.91 1 27.34 -7.3 LM SC Qu n SQLV ... ... ... 28.33 23.33 26.89 -1.3 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.93 +.2 LendgTree TREE ... ... ...dd 404.40 116.70 197 325.95 -4.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 507 8.57 -13.3 LexnFint n LX ... ... ...cc 20.00 10.15 96 13.04 -6.2 LiNiuTc rs LINU ... ... ... 5.33 .99 90 1.53 -25.0 LianlouSm LLIT ... ... ... 3.69 1.05 127 2.16 +23.1 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 369 82.99 -2.4 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1461 83.40 -2.1 LibExpA n LEXEA ... ... ... 58.20 35.89 409 38.62 -12.9 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1780 31.05 -13.4 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2863 30.08 -11.1 LibLA A n LILA ... ... ... 24.00 19.00 142 19.60 -9.2 LibLA C n LILAK ... ... ... 23.92 18.65 366 19.28 -9.9 LibQVC A QRTEA ... ... 23 29.11 19.81 1755 24.83 +1.7 LibQVC B QRTEB ... ... 25 28.90 19.40 1 24.73 +.7 LibMSirA n LSXMA ... ... ... 46.43 36.33 405 40.45 +2.0 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 591 40.23 +1.4 LibMBrA n BATRA ... ... ... 26.52 21.35 57 22.56 +2.3 LibMCFor FWONK ... ... ... 41.14 29.03 1982 29.41 -13.9 LibMAFor FWONA ... ... ... 39.37 27.75 332 28.16 -13.9 LibMBrC n BATRK ... ... ... 26.20 21.53 361 22.74 +2.3 LibertyTax TAX .64 6.5 10 15.00 7.75 65 9.85 -10.5 LibTripA A LTRPA ... ... ...cc 16.95 7.90 477 10.45 +10.9 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 555 46.35 -6.9 LifetimeBr LCUT .17 1.4 10 20.85 12.05 9 12.35 -25.2 Lifevant rs LFVN ... ... ... 6.84 2.86 47 3.35 -29.6tLifewayFds LWAY ... ... 19 11.01 5.90 9 5.88 -26.5 LigandPh LGND ... ... ...cc 184.79 102.56 307 158.79 +16.0 LightPath LPTH ... ... ... 4.10 2.03 61 2.13 -4.1 Lightbrdg rs LTBR ... ... ... 4.80 .94 214 1.16 -4.9 Limbach n LMB ... ... ... 15.22 11.14 17 12.63 -8.7 LimelghtN LLNW ... ... ...dd 6.05 2.41 2116 3.89 -11.8 Limoneira LMNR .25 1.1 20 26.06 18.21 17 22.93 +2.4 LincEdSv LINC .08 4.1 ...dd 3.74 1.49 7 1.93 -4.5 LincElec LECO 1.56 1.7 26 101.34 81.85 438 89.28 -2.5 LindbladEx LIND ... ... ...dd 11.26 8.66 93 10.43 +6.5 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 115 1.50 -56.4 Liquidity LQDT ... ... ...dd 8.05 4.34 86 6.30 +29.9 Littelfuse LFUS 1.48 .7 39 226.33 149.81 181 202.30 +2.3 LivaNova n LIVN ... ... 30 92.31 49.10 321 86.18 +7.8 LiveOakB n LOB .12 .4 11 30.05 20.75 100 27.75 +16.4 LiveVent rs LIVE ... ... ...cc 26.50 9.11 11 12.19 -23.7 LiveXLve n LIVX ... ... ... 4.40 3.43 5 3.90 -2.5 LivePrsn LPSN ... ... ...dd 16.60 6.48 534 15.85 +37.8 Logitech LOGI .63e 1.7 28 43.54 30.64 156 36.23 +7.7 LogMeIn LOGM 1.20f 1.1 ...cc 134.80 95.60 606 112.00 -2.2 LoneRs n LONE ... ... ... 5.65 2.43 159 4.50 +13.4 LI Block n LBCC ... ... ... 9.49 1.70 258 2.10 -58.8 LongFin n LFIN ... ... ... 142.82 4.69 3669 9.89 -82.4 LoopInd n LOOP ... ... ... 19.00 12.03 12 14.59 +.8 LoralSpac LORL ... ... 33 51.75 36.80 83 40.80 -7.4 LoxoOncol LOXO ... ... ...dd 135.74 41.83 659 111.30 +32.2 lululemn gs LULU ... ... 47 90.25 47.26 1965 88.67 +12.8 Lumentm n LITE ... ... 22 74.40 40.35 11630 60.40 +23.5 Luminex LMNX .24 1.1 31 22.42 17.70 160 20.93 +6.2sLunaInn h LUNA ... ... ...dd 3.28 1.16 462 3.21 +32.1 LuthBur n LBC .23 1.9 ... 13.60 11.50 120 12.17 +1.1M -:MACOM MTSI ... ... ...dd 65.99 15.50 1515 16.12 -50.5 MAM Soft MAMS ... ... 21 9.42 5.93 3 7.84 +4.4 MB Fncl MBFI .96f 2.3 17 47.64 38.29 648 41.10 -7.7 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 10 24.93 -5.2 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 34 10.40 -1.9 MCBC n MCFT ... ... 23 28.62 15.58 89 24.57 +10.6 MDC Pr gs MDCA .84 12.3 2 12.26 6.53 288 6.85 -29.7 MEI Phrm MEIP ... ... ...dd 3.26 1.48 57 2.01 -4.3 MER Tel rs MTSL ... ... ...dd 4.49 1.31 7 1.66 -21.4 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 88 56.05 -11.2 MGP Ing MGPI .32a .4 45 90.84 47.64 222 86.12 +12.0 MI Acq n MACQ ... ... ... 11.41 8.34 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 18 128.28 64.75 626 112.45 +19.0 MMA Cap MMAC ... ... 7 30.58 18.00 29 26.25 +8.0 MSB Fin MSBF .12a .7 ...cc 19.30 15.90 0 18.20 +2.2 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 200 17.80 -3.8 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.75 -1.3 MTS MTSC 1.20 2.4 14 57.50 44.65 67 51.00 -5.0 MTchAcq n MTEC ... ... ... 9.68 9.58 9.60 -.2 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.13 +.6 MVB Fin n MVBF .03p ... ... 20.40 16.93 9 19.35 -3.7 MYOS MYOS ... ... ...dd 2.91 1.03 316 1.34 -1.2 MYR Grp MYRG ... ... 24 43.49 23.00 101 30.60 -14.4 Macatawa MCBC .24 2.3 20 10.70 8.87 28 10.38 +3.8 MackFn MFNC .48 3.0 14 16.80 13.16 2 16.03 +.8 MacroGen MGNX ... ... ...dd 32.74 14.36 441 23.13 +21.7 MadrigP rs MDGL ... ... ...dd 154.75 13.09 176 107.42 +17.0 Magal MAGS ... ... ...dd 7.63 4.13 16 5.72 +13.0 MagellnHlt MGLN ... ... 24 109.80 66.00 185 106.00 +9.8 MagicSft MGIC .26e 3.2 20 9.50 7.40 3 8.12 -3.1 MagicJack CALL ... ... ... 8.75 5.55 45 8.40 -.6 MagneG rs MNGA ... ... ... 67.50 .80 688 .86 -82.0 MagyarBc MGYR ... ... 69 13.95 12.01 12.36 -3.4 MaidenH MHLD .60 9.4 ...dd 14.25 5.55 321 6.35 -3.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 308 32.95 +10.4 MalibuBoat MBUU ... ... 33 36.81 21.39 170 32.74 +10.1 MalvernBc MLVF ... ... 15 28.20 21.00 6 25.75 -1.7 MamEngy n TUSK ... ... ... 33.67 10.88 423 31.77 +61.8 ManTech MANT 1.00f 1.8 19 62.24 33.50 259 55.31 +10.2 ManhAssc MANH ... ... 24 54.21 39.63 1133 40.07 -19.1 ManhBrCa LOAN .48f 6.9 17 7.20 4.65 47 6.95 +16.9 Manitex MNTX ... ... ...dd 12.30 6.21 73 11.61 +20.9 MannKd rs MNKD ... ... ...dd 6.96 .67 1220 2.19 -5.6 Mannatech MTEX .50 3.0 8 18.00 12.51 10 16.75 +11.7 MaraPat rs MARA ... ... ... 10.03 .50 2355 1.12 -72.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 63 2.60 -5.6 MarPet MARPS .32e 8.5 8 4.57 2.83 2 3.76 +10.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 605 3.85 -52.8 MktAxess MKTX 1.68f .8 58 229.84 171.45 263 213.41 +5.8 MarlinBs MRLN .56 2.0 20 29.95 20.26 16 28.40 +26.8 MarIntA MAR 1.32 1.0 34 149.21 90.00 3641 132.50 -2.4sMarrone MBII ... ... ...dd 2.42 .85 1392 2.49 +126.4 MartenTr s MRTN .10 .4 37 29.60 12.99 263 22.85 +12.6 MartinMid MMLP 2.00 15.0 20 20.55 12.70 113 13.30 -5.0 MarvellTch MRVL .24 1.2 64 25.18 14.58 8575 20.42 -4.9 Masimo MASI ... ... 36 104.71 80.69 438 85.71 +1.1 Match n MTCH ... ... 55 47.10 16.27 2205 42.17 +34.7 Materialise MTLS ... ... ... 16.50 8.78 71 11.73 -7.7 MatlinPr n MPAC ... ... ... 10.02 9.65 9 9.85 +.9 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 18 10.28 +1.3 MatrixSv MTRX ... ... ...dd 20.25 7.80 116 14.20 -20.2 Mattel MAT .60 4.6 94 25.97 12.71 3962 13.17 -14.4 Mattersight MATR ... ... ...dd 3.70 1.93 8 2.10 -17.6tMatthInt MATW .76 1.5 16 72.60 49.00 240 50.00 -5.3 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 2854 58.90 +12.7 MaxwellT MXWL ... ... ...dd 6.61 4.29 131 5.58 -3.1 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 27.65 238 59.90 +16.1 McGrathR MGRC 1.36f 2.6 8 55.65 32.09 89 53.15 +13.1 MedalFin MFIN .20 4.4 46 5.56 1.84 67 4.55 +28.9 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 1 25.08 -6.5 MedTrBill MTBC ... ... ...dd 5.44 .29 53 3.39 +29.9 MedTBill pf MTBCP 2.75 11.0 ... 27.80 22.90 36 24.95 -1.3 MediCo MDCO ... ... ...dd 55.95 24.45 896 32.11 +17.4 MediciNova MNOV ... ... ...dd 14.50 4.40 780 12.53 +93.7 Medidata MDSO ... ... 81 85.92 56.65 471 62.71 -1.0 Medigus rs MDGS ... ... ... 3.35 1.12 26 1.18 -10.6 MediWound MDWD ... ... ...dd 8.25 3.56 14 5.40 +21.3 Medpace n MEDP ... ... 35 39.64 21.76 220 34.23 -5.6 MeetGrp MEET ... ... ...dd 6.45 1.85 1138 1.94 -31.2 MelcoResE MLCO .32e 1.1 91 30.49 18.78 2486 28.34 -2.4 Melinta rs MLNT ... ... ... 24.25 6.90 192 7.15 -54.7 Mellanox MLNX ... ... 58 76.80 41.55 479 73.20 +13.1 MelroseBn MELR .34e ... 25 20.50 16.75 0 20.50 +2.5 MenloTh n MNLO ... ... ... 39.86 20.50 35 36.99 +28.8 Menus n MRUS ... ... ... 25.44 13.23 47 18.75 -3.4 MercadoL MELI .60 .2 ...cc 417.91 210.78 415 342.87 +9.0 MercBank MBWM .88f 2.6 18 38.08 28.92 37 33.96 -4.0 MercerIntl MERC .50 4.0 21 15.00 10.45 244 12.40 -13.3 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 66 21.48 +9.1 MercSys MRCY ... ... 55 55.00 36.09 280 47.70 -7.1 MeridBcp EBSB .20f 1.0 27 21.85 15.85 314 20.00 -2.9 MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.14 -14.2 MeridBio VIVO .50 3.5 20 16.45 12.95 164 14.25 +1.8 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 72 .52 -50.7 MeritMed MMSI ... ... 52 49.50 28.00 419 45.00 +4.2 MerrimP rs MACK ... ... 1 27.08 7.37 289 8.02 -21.8 Mersana n MRSN ... ... ... 21.01 12.45 209 14.88 -9.4 MesaLabs MLAB .64 .4 ...dd 169.81 120.69 11 144.10 +15.9 Mesoblast n MESO ... ... ... 12.50 4.74 33 5.42 -7.2 MetaFincl CASH .52 .5 22 117.98 60.70 47 110.65 +19.4 Methanx MEOH 1.32f 2.2 20 64.60 39.48 794 60.05 -.8 Michaels MIK ... ... 9 27.87 17.25 2056 19.44 -19.6tMicrobot rs MBOT ... ... ... 6.00 .65 443 .63 -38.7 Microchp MCHP 1.45 1.6 92 101.48 71.40 2398 89.03 +1.3 MicronT MU ... ... 6 63.42 26.36 52309 51.55 +25.4 MicronetE MICT ... ... ...dd 1.77 .65 11 1.28 +14.3 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2024 65.50 +26.8 Microsoft MSFT 1.68 1.9 65 97.24 64.85 37188 89.71 +4.9 MicroStr MSTR ... ... 19 196.35 122.16 60 126.82 -3.4tMicrovisn MVIS ... ... ...dd 3.25 1.01 437 1.05 -35.9 MidPenn MPB .60f 1.9 17 37.90 25.10 5 32.10 -3.0 MidConEn MCEP ... ... ...dd 2.53 .92 21 1.41 +19.5tMidatech n MTP ... ... ... 3.27 .78 7 .82 -2.1 Middleby MIDD ... ... 23 142.00 107.53 704 124.33 -7.9 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 5 48.85 +1.3 MdsxWatr MSEX .90 2.4 25 46.74 32.23 80 36.54 -8.4 MidlStBc n MSBI .88f 2.8 17 36.50 28.70 69 31.98 -1.5 MidWOne MOFG .78f 2.4 17 37.94 30.56 19 32.69 -2.5 MillerHer MLHR .72 2.2 15 41.85 29.25 557 32.25 -19.5 Mimecast n MIME ... ... ...dd 39.33 20.91 103 34.99 +22.0 MiMedx MDXG ... ... 30 18.25 6.05 1670 6.97 -44.7 Mind CTI MNDO .30e 13.5 11 2.55 2.07 53 2.23 -9.5 Mindbody n MB ... ... ...dd 43.45 21.57 238 38.10 +25.1 MinervaN NERV ... ... ...dd 11.15 4.80 162 6.60 +9.1 Miragen rs MGEN ... ... ... 15.91 5.01 456 6.79 -34.9 MiratiTher MRTX ... ... ...dd 37.62 2.70 303 27.70 +51.8 Misonix MSON ... ... ...dd 11.80 7.05 1 9.90 +4.8 Mitcham MIND ... ... ...dd 5.12 2.82 3 3.55 +12.0 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 23.37 +.5 MitekSys MITK ... ... 20 10.75 6.45 131 7.35 -17.9 MitelNet g MITL ... ... ...dd 9.85 6.21 1352 9.51 +15.6 MobileMini MINI 1.00f 2.3 37 46.10 26.70 311 43.00 +24.6 MobileIron MOBL ... ... ...dd 6.78 3.20 290 4.85 +24.4 ModMed n MMDM ... ... ... 10.24 9.65 28 9.95 +1.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 2 .38 -2.6 ModMed un MMDMU ... ... ... 12.50 10.09 1 10.63 +1.1 MolecTemp MTEM ... ... ...dd 13.25 .35 46 8.48 -15.4 Moleculin n MBRX ... ... ... 3.75 .71 165 1.80 -3.2 Momenta MNTA ... ... ...dd 19.25 11.85 594 18.25 +30.8 Momo MOMO ... ... ... 46.69 22.49 2822 37.29 +52.3 MonakGp n MKGI ... ... ... 5.07 3.70 1 3.92 -21.1 MonarCas h MCRI ... ... 30 47.92 28.47 56 41.37 -7.7 Mondelez MDLZ .88 2.1 22 47.23 39.19 16718 41.18 -3.8 MoneyGrm MGI ... ... ...dd 17.92 8.08 1424 8.32 -36.9 MngDB A n MDB ... ... ... 46.26 24.62 730 42.79 +44.2 MonPwSys MPWR 1.20f 1.1 84 127.61 88.19 416 112.36 Monotype TYPE .46f 2.1 53 26.75 15.75 318 22.10 -8.3 Monro MNRO .72 1.4 31 64.15 39.65 356 53.15 -6.7 MonroeCap MRCC 1.40 11.3 9 16.20 12.18 114 12.44 -9.5 MonstrBv s MNST ... ... 40 70.21 44.35 3458 55.73 -11.9 Mornstr MORN 1.00 1.0 25 103.46 68.43 41 95.33 -1.7 MoSys rs MOSY ... ... ...dd 2.70 .55 419 1.22 +9.9 MotifBio n MTFB ... ... ... 13.75 6.09 1 10.14 -6.2 MotifBi un MTFBW ... ... ... 9.94 1.41 4.40 +14.9 MotorcarP MPAA ... ... 24 31.57 20.11 165 21.02 -15.9 MotusGI n MOTS ... ... ... 5.30 3.75 14 4.45 +1.6 MtnPDia g MPVE ... ... ... 4.10 2.40 7 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 1 3.00 -22.0 MudrickC n MUDS ... ... ... 9.62 9.55 484 9.62 +.3 MudrcC un MUDSU ... ... ... 10.27 9.98 10.20 +2.0 MultiColor LABL .20 .3 18 89.70 61.90 118 65.65 -12.3 MustBio n MBIO ... ... ... 13.35 8.06 75 11.00 -8.3 MutualFst MFSF .72 2.0 19 40.50 31.05 6 36.55 -5.2 MySize n MYSZ ... ... ... 3.58 .57 492 1.23 +89.8 Mylan NV MYL ... ... 9 47.82 29.39 2685 40.39 -4.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 3146 1.72 -49.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 328 47.75 +13.4 MyriadG MYGN ... ... 15 41.57 17.50 741 29.55 -14.0N -:NBT Bcp NBTB 1.00f 2.8 18 40.85 31.28 120 35.50 -3.5 NCS Mltst n NCSM ... ... ... 29.07 13.85 52 15.66 +6.2 NETgear NTGR ... ... 82 71.42 41.50 354 58.10 -1.1 NF EngSv NFEC ... ... ... 3.65 .76 396 1.17 +20.6 NI Hldg n NODK ... ... ... 18.80 14.82 10 16.35 -3.7 NIC Inc EGOV .32 2.4 17 22.40 12.65 553 13.40 -19.3 NICE Ltd NICE .64 .7 40 98.48 66.57 128 92.69 +.8 NII Hldg n NIHD ... ... ...dd 2.35 .22 840 2.01 +374.1 NMI Hldg h NMIH ... ... 12 21.92 10.10 430 16.95 -.3 NN Inc NNBR .28 1.2 14 32.90 22.30 455 24.05 -12.9 NV5 Global NVEE ... ... 23 58.95 35.35 74 56.00 +3.4 NVE Corp NVEC 4.00 5.1 29 94.00 68.50 7 77.82 -9.5 NXP Semi NXPI ... ... 18 125.93 103.16 3380 116.41 -.6tNabriva n NBRV ... ... ...dd 14.10 4.62 192 4.53 -24.2 NakedBr n NAKD ... ... ... 3.00 1.11 43 1.47 +1.4tNanoDim n NNDM ... ... ... 7.60 1.76 40 1.80 -41.4 NanoString NSTG ... ... ...dd 20.70 5.87 133 7.38 -1.2 NanoVib n NAOV ... ... ... 5.00 3.68 9 4.51 -3.6 Nanomtr NANO ... ... 21 32.42 22.08 124 26.38 +5.9 NantHlth n NH ... ... ... 5.70 2.60 177 3.05 NantKwst n NK ... ... ... 8.45 2.71 135 3.68 -18.0 Napco NSSC ... ... 33 11.90 7.40 23 10.50 +20.0 Nasdaq NDAQ 1.76f 2.0 23 87.00 65.98 1639 86.65 +12.8 Natera n NTRA ... ... ...dd 14.76 7.35 183 8.79 -2.2 Nathans s NATH 5.00e ... 46 100.90 52.90 14 72.25 -4.3 NatAmUnv NAUH .18 14.9 ... 2.77 .76 15 1.21 -14.8 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 6 43.90 -3.4 NatlBevrg FIZZ 1.50e ... 34 129.82 81.65 374 85.27 -12.5 NatCineM NCMI .68m 13.0 ...cc 12.74 5.11 512 5.24 -23.6 NatlCmce n NCOM ... ... 24 46.60 35.55 34 43.90 +9.1 NatEnrSv n NESR ... ... ... 9.99 9.39 300 9.95 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 238 24.14 +22.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 13 25.12 -.6 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 13 24.83 -.9 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 7 24.87 -.6 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 8 24.80 -2.4 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 8 4.31 +30.6 NatInstrm NATI .92f 1.9 60 53.57 31.57 1032 48.44 +16.4 NatResh A NRCIA .40 1.3 59 41.99 19.15 11 29.85 -20.0 NatlReshB NRCIB 2.40 4.9 25 58.16 39.00 0 48.84 -12.9 NSecGrp NSEC .20 1.2 9 18.17 11.53 0 16.03 -2.0 NatlVis n EYE ... ... ... 43.80 27.19 280 32.36 -20.3 NatWstnLf NWLI .36 .1 15 368.00 276.00 8 302.50 -8.6 NaturlAlt NAII ... ... 10 12.15 8.80 10 11.05 +7.3 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 43 18.62 +22.6 NaturesSun NATR .40 3.8 ...dd 14.75 8.40 6 10.45 -9.5 NatusMed BABY ... ... 72 43.60 28.00 463 32.95 -13.7 Nav43 JSM 1.50 6.4 ... 25.00 20.21 14 23.38 -1.6 Navient NAVI .64 5.1 7 16.97 11.48 4931 12.58 -5.6 NavgGp s NAVG .28f .5 22 60.35 45.80 99 57.60 +18.3 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 sNebulaA un NEBUU ... ... ... 10.14 9.98 2 10.10 +.8 NektarTh NKTR ... ... ...dd 111.36 17.33 1816 99.36 +66.4tNemaura n NMRD ... ... ... 6.80 4.50 12 4.62 -19.7 Neogen s NEOG ... ... 60 67.80 44.63 239 66.88 +8.5 NeoGenom NEO ... ... ...cc 11.63 7.08 233 8.10 -8.6 Neonode NEON ... ... ...dd 1.80 .37 135 .40 -46.0 NeosTher n NEOS ... ... ...dd 13.15 6.30 240 8.35 -18.1tNeovasc g NVCN ... ... ...dd 1.89 .05 209917 .04 -92.8 NeptuneT g NEPT ... ... 6 3.59 .70 369 2.84 +20.3 Net1UEPS UEPS ... ... 7 13.20 8.87 94 9.50 -20.1 NetElem rs NETE ... ... ... 33.51 2.56 138 6.38 -42.7 NetApp NTAP .80 1.3 26 65.58 37.43 3581 60.63 +9.6 NetEase NTES 2.93e 1.1 9 377.64 253.20 1219 271.22 -21.4 Netix s NFLX ... ... ...cc 333.98 138.66 12668 283.67 +47.8 Netlist h NLST ... ... ...dd 1.40 .21 697 .22 -28.6 NtScout NTCT ... ... 23 38.48 25.33 673 26.30 -13.6 NetSolTch NTWK ... ... ...dd 5.60 3.09 8 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 47 1.60 -7.0 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 55 1.37 -20.8 Neurcrine NBIX ... ... ...dd 92.98 39.21 755 77.23 -.5 Neurotrpe n NTRP ... ... ... 21.40 3.40 8 8.01 +13.8 NewAgeB n NBEV ... ... ... 7.20 1.80 308 2.32 +6.9 NewLink NLNK ... ... ...dd 25.17 5.90 750 7.06 -12.9 NYMtgTr NYMT .80 13.6 9 6.69 5.35 1430 5.89 -4.5 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 6 23.03 -9.0 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 5 23.62 -3.6 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 10 23.50 -4.8sNewatrTc n NEWA ... ... ... 21.90 7.60 290 20.52 +118.5 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1979 15.64 -3.5 NewsCpB NWS .20 1.3 ... 17.70 12.60 516 16.00 -3.6 NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.68 90 17.76 -3.9 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 18 25.50 +1.6 Nexeo Sol NXEO ... ... ... 10.97 6.74 150 10.64 +16.9 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.10 +15.4 NexstarM NXST 1.50f 2.3 6 82.95 55.95 426 64.35 -17.7 NextDec n NEXT ... ... ... 20.00 3.95 18 5.03 -39.5 NichFncl h NICK ... ... 21 11.15 7.59 6 8.99 +2.2 NicoletBc n NCBS ... ... ... 61.98 45.00 13 54.63 -.2 NightstTh n NITE ... ... ... 24.94 10.05 16 12.35 -5.9 Noodles NDLS ... ... ...dd 8.20 3.35 50 7.35 +40.0 Nordson NDSN 1.20 .9 25 151.84 107.16 320 135.39 -7.5tNorSys NSYS ... ... 70 6.24 2.87 2 2.81 -27.2 NorestB NBN .04 .2 17 29.95 14.95 11 20.00 -13.6 NthnTech NTIC .10e .4 24 27.00 14.95 0 22.60 -8.7 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1342 103.91 +4.0 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 34 26.69 +1.6 NorthdBc NFBK .40 2.6 21 19.08 15.14 116 15.67 -8.3 Nthrim NRIM .96f 2.8 14 38.15 26.31 13 34.05 +.6 NwstBcsh NWBI .68f 4.2 17 17.78 14.95 409 16.36 -2.2 NwstPipe NWPX ... ... ...dd 21.36 12.41 65 17.83 -6.8 NorwdFn s NWFL .88 2.9 23 35.72 24.33 12 30.10 -8.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 852 1.69 -29.8 NovaMeas NVMI ... ... 16 31.88 17.09 85 26.52 +2.4 Novan n NOVN ... ... ... 7.85 2.65 53 2.72 -35.5 Novanta NOVT ... ... ... 60.30 25.95 127 51.30 +2.6 Novavax NVAX ... ... ...dd 2.75 .73 6817 2.19 +76.6 Novelion rs NVLN ... ... ...dd 10.97 3.08 49 3.36 +7.7 NovoCure n NVCR ... ... ...dd 24.15 9.85 739 20.10 -.5 NovumeS n NVMM ... ... ... 4.75 3.13 0 3.60 -20.4 NovusTher rs NVUS ... ... ...dd 7.65 3.12 62 4.71 +16.0 NuCana n NCNA ... ... ... 29.75 9.32 43 21.17 +109.4 NuVasive NUVA ... ... 35 81.68 44.62 992 53.64 -8.3 NuanceCm NUAN ... ... ...cc 19.93 14.02 2196 15.24 -6.8 Nutanix n NTNX ... ... ... 55.25 14.38 2880 48.62 +37.8tNutriSyst NTRI 1.00f 3.7 14 67.95 26.60 694 26.95 -48.8 Nuvectra NVTR ... ... ... 15.00 6.31 137 12.71 +63.8 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 134 24.74 +2.2 Nvidia NVDA .60 .3 55 254.50 95.49 16639 225.35 +16.5 NxStageMd NXTM ... ... ...dd 30.80 20.45 425 24.98 +3.1 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 322 1.93 -44.9 NymoxPh NYMX ... ... ...dd 5.10 3.00 76 3.98 +20.6O -:O2Micro OIIM ... ... ... 2.60 1.32 5 1.39 -16.7 OFS Cap OFS 1.36a 12.4 8 14.58 10.74 45 10.95 -8.0 OHA Inv OHAI .08 5.9 ...dd 1.68 .85 58 1.36 +17.8 OP Bancp n OPBK ... ... ... 13.05 12.01 115 12.30 -1.2 OReillyAu ORLY ... ... 16 279.23 169.43 757 237.77 -1.2 OSI Sys OSIS ... ... 38 96.64 50.50 168 64.33 -.1 OakVlyBcp OVLY .26e 1.2 19 23.89 13.15 12 21.46 +9.8 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 422 4.33 -11.5 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 4 24.81 -1.5 OaktStInco OCSI .56m 6.9 10 9.09 7.03 44 8.10 -3.6 OasmiaPh n OASM .02p ... ... 3.17 .80 10 1.30 +47.2 ObalonT n OBLN ... ... ...dd 13.18 3.17 23 3.47 -47.5 ObsEva n OBSV ... ... ... 15.81 5.00 24 13.21 +35.3 OceanBio OBCI .05e ... ... 5.71 3.51 5 3.77 -13.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 119 1.09 -.9 vjOceanR rs ORIG ... ... ... 186.90 20.22 39 25.43 -5.1 OceanFst OCFC .60 2.3 16 29.46 24.02 198 26.36 +.4 Oclaro OCLR ... ... 11 10.93 5.61 4158 9.35 +38.7 OconeeFed OFED .40 1.4 32 30.49 24.56 1 28.70 OcularTher OCUL ... ... ...dd 11.79 3.30 245 6.49 +45.8 OdonateT n ODT ... ... ... 32.00 15.15 49 21.41 -14.4 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 87 8.44 +123.9 OfficeDpt ODP .10 4.8 5 6.26 2.02 4893 2.10 -40.7 OhioValB OVBC .84 2.0 27 44.45 28.14 6 41.90 +3.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 479 .22 -88.0 Okta n OKTA ... ... ... 42.89 21.52 1583 38.99 +52.2 OldDomFrt ODFL .52f .4 40 152.50 80.56 726 144.55 +9.9 OldLnBc OLBK .32 1.0 23 33.90 26.01 33 32.94 +11.9 OldNBcp ONB .52 3.1 24 18.88 15.38 798 16.70 -4.3 OldPoint OPOF .44 1.7 20 34.82 24.07 6 26.26 -11.7 OldSecBc OSBC .04 .3 17 15.00 10.75 71 13.85 +1.5 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 1 10.46 +.3 Ollies n OLLI ... ... 51 62.05 32.55 666 59.00 +10.8 OlympStl ZEUS .08 .4 12 25.84 15.83 105 20.38 -5.2 OmegaFlex OFLX .88 1.3 41 76.63 46.07 9 65.37 -8.5 Omeros OMER ... ... ...dd 27.09 8.36 992 12.15 -37.5 Ominto hn OMNT ... ... ... 15.77 2.57 22 2.92 -13.9 Omnicell OMCL ... ... ...dd 55.40 38.00 218 42.35 -12.7 OnSmcnd ON ... ... 13 27.10 13.65 6451 23.53 +12.4 OnTrack OTIV ... ... ... 2.94 .93 124 .98 -27.9 OncoMed OMED ... ... ...dd 9.46 1.74 82 3.06 -25.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 53

Oncobio n ONS ... ... ... 2.98 .78 13 .92 -29.2 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 .80 168 .86 -42.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 1233 1.97 +21.2 OneGpHosp STKS ... ... ...dd 3.10 1.32 2 2.65 +10.9 OneHorz rs OHGI ... ... ...dd 3.38 .57 1048 .73 -47.9 180 DgrCap TURN ... ... ... 2.45 1.39 66 1.87 -5.3 OneStopS n OSS ... ... ...dd 6.25 4.16 45 4.19 -14.1 1800Flowrs FLWS ... ... 21 13.10 7.80 203 12.15 +13.6 OpenText s OTEX .53 1.5 34 40.31 30.88 423 34.34 -3.7 OpesAcq n OPES ... ... ... 9.79 9.68 481 9.70 +.2 OpesAcq un OPESU ... ... ... 10.14 10.01 474 10.03 +.1 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.63 47 1.63 -65.1 Ophthotech OPHT ... ... 1 3.72 2.24 119 2.67 -14.4 OpiantPh n OPNT ... ... ... 51.90 17.01 15 19.17 -16.5 OpkoHlth OPK ... ... ...dd 8.04 2.66 4757 3.04 -38.0 OptiNose n OPTN ... ... 31 25.24 15.01 51 19.54 +3.4 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.20 +3.0 OptCable OCC .08 2.8 ...dd 3.35 2.13 3 2.85 +18.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 12 4.23 -9.9 OpusBank OPB .10e .4 39 30.95 18.75 154 28.15 +3.1 OramedPh ORMP ... ... ... 11.34 6.13 16 6.38 -29.1 OraSure OSUR ... ... 33 23.01 12.03 710 16.84 -10.7tOrbcomm ORBC ... ... ...dd 11.99 9.02 920 9.01 -11.5 Orbotch ORBK ... ... 26 65.75 30.25 754 61.66 +22.7 Orexign rs OREX ... ... ...dd 3.81 .17 3732 .22 -82.7 Organovo ONVO ... ... ...dd 3.19 .92 667 1.01 -24.6 Orgenesis n ORGS ... ... ... 16.80 9.50 32 10.31 -25.6tOriginAg SEED ... ... ...dd 2.35 .74 988 .69 -18.7 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 9 .82 -6.4 Oritani ORIT 1.00f 6.5 11 17.75 15.05 144 15.40 -6.1 OrrstownF ORRF .48 2.0 18 26.95 19.05 6 23.95 -5.1tOrthoPed n KIDS ... ... ... 23.00 14.15 53 14.56 -24.1 Orthox OFIX ... ... ...cc 61.00 36.10 164 58.08 +6.2 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 10.10 +1.5 OssenInn rs OSN ... ... 13 8.90 1.50 15 2.01 -30.2 Otelco OTEL ... ... 10 17.75 6.50 8 15.10 +13.1 Otonomy OTIC ... ... ...dd 21.15 2.80 219 4.00 -27.9 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 0 13.75 -4.8 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 122 43.20 -2.8tOvaScience OVAS ... ... ...dd 1.96 .76 542 .74 -47.2 Overstk OSTK ... ... ...dd 89.80 13.75 4285 32.45 -49.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 115 6.28 -36.4 Oxbridge OXBR .48 21.3 4 6.68 1.85 15 2.25 +4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 91 12.53 -10.3 OxfordLn OXLC 1.62 15.9 ... 11.25 9.11 172 10.20 +1.5 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.37 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 0 25.59 +1.6 OxfSqCap OXSQ .80 12.9 5 7.56 5.15 277 6.18 +7.7 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 2 7.82 -6.7 PAM PTSI ... ... 29 43.20 14.50 58 35.91 +4.3 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 2 10.35 -3.7 PC Cnnctn CNXN .34e ... 14 30.48 22.66 74 26.34 +.5 PC-Tel PCTI .22 3.1 ... 8.48 5.65 35 7.09 -3.8 PCM Inc PCMI ... ... 40 31.20 6.90 207 8.00 -19.2 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 89 20.59 +8.1 PDC Engy PDCE ... ... ...dd 65.99 36.74 970 46.97 -8.9 PDF Sol PDFS ... ... 29 23.93 11.07 133 11.46 -27.0 PDL Bio PDLI .20 6.8 4 3.55 2.00 1509 2.96 +8.0 PDL Cmt n PDLB ... ... ... 16.95 14.48 9 14.51 -4.4 PHI vtg PHII ... ... ...dd 13.24 9.01 5 10.99 -6.0 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 53 9.76 -15.6 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 112 11.05 -13.7 PLX Phr rs PLXP ... ... ... 11.20 3.20 6 3.55 -48.5 PRA Grp PRAA ... ... 31 40.55 25.72 214 38.10 +14.8 PRA Hlth PRAH ... ... 58 95.90 61.93 548 81.51 -10.5 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 74 9.45 +33.1 PTC Inc PTC ... ... ...cc 81.72 51.00 1655 77.55 +27.6 PTC Thera PTCT ... ... ...dd 33.22 9.41 878 26.12 +56.6 PacWstBc PACW 2.00 4.1 16 54.86 43.08 1198 48.90 -3.0 Paccar PCAR 1.00 1.5 14 79.69 61.93 2656 65.71 -7.6 PacBiosci PACB ... ... ...dd 5.70 2.02 1108 2.24 -15.2 PacEthanol PEIX ... ... ...dd 7.50 2.75 503 2.95 -35.2 PacMerc PMBC ... ... 26 9.90 6.85 9 9.45 +8.0 PacPreBc PPBI ... ... 26 46.05 32.05 446 39.80 -.5 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1377 28.00 -38.7 PainThr rs PTIE ... ... ...dd 12.80 3.10 32 6.90 +72.5 PanASlv PAAS .14f .9 20 19.56 13.99 1082 15.86 +1.9 PangaeaL PANL ... ... 1 8.40 2.13 14 2.53 -31.3 PapaJohns PZZA .90 1.5 22 85.20 54.00 1058 60.77 +8.3 PapaMurph FRSH ... ... ...dd 6.80 3.50 25 4.97 -7.6 ParatekPh PRTK ... ... ...dd 29.00 11.85 512 13.35 -25.4 ParkCity PCYG ... ... 42 15.00 8.10 35 8.80 -7.9 ParkOh PKOH .50 1.3 17 47.90 34.33 21 38.90 -15.3 ParkeBcp PKBK .48 2.3 13 23.00 11.00 28 20.90 +1.7 ParkrVs rs PRKR ... ... ...dd 2.72 .76 91 .80 -24.7tPrtnrCm PTNR ... ... 19 6.60 4.59 16 4.30 -30.1 PathfdBcp PBHC .24f 1.6 22 16.64 14.50 1 15.26 -.9 PatrkInd s PATK ... ... 23 72.35 40.07 241 60.25 -13.2 PatrNBc rs PNBK .04 .2 30 21.00 14.60 1 19.05 +6.7 PatriotTr n PATI ... ... 13 23.56 16.72 0 19.00 +9.3 PatternEn PEGI 1.68 9.8 ...cc 26.56 16.58 1284 17.08 -20.5 Patterson PDCO 1.04 4.8 12 48.30 21.09 1969 21.63 -40.1 PattUTI PTEN .08 .5 ...dd 25.75 14.83 3133 17.30 -24.8 Pavmed n PAVM ... ... ...dd 9.31 1.35 51 1.60 -30.0 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 1967 61.02 -10.4 Paylocity PCTY ... ... ...cc 57.16 37.60 180 50.08 +6.2 PayData rs PYDS ... ... ...dd 4.10 1.17 119 1.78 -29.6 PayPal n PYPL ... ... 51 86.32 42.06 8876 74.56 +1.3 pdvWirelss PDVW ... ... ...dd 39.75 20.23 28 30.15 -6.1 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 10 4.80 -11.1 PeapkGl PGC .20 .6 19 38.00 28.59 94 33.75 -3.6 Pegasyst PEGA .12 .2 ...cc 64.85 42.75 228 60.45 +28.2 PnnNtGm PENN ... ... 47 33.30 17.56 1415 25.54 -18.5 PennVa n PVAC ... ... ... 50.00 31.00 122 35.11 -10.2 PennantPk PNNT .72 10.6 8 8.20 6.29 370 6.82 -1.3 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 73 13.10 -4.5 PennsWd PWOD 1.88 4.5 16 50.00 38.12 4 41.42 -11.1 PensarAc n WRLS ... ... ... 10.17 7.75 40 9.82 +1.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 1 .47 -6.0 PensarA un WRLSU ... ... ... 11.48 10.02 1 10.44 +1.2 PeopUtdF PBCT .69 3.7 20 20.26 15.97 3057 18.64 -.3 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 17 26.01 -8.2 PeBcOH PEBO 1.04f 2.9 17 36.99 29.55 32 35.30 +8.2 PeopBNC PEBK .52f 1.8 17 36.12 19.65 12 29.65 -3.4 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 4 45.06 -3.3 PeopUtah n PUB .36 1.2 28 33.90 24.63 22 31.30 +3.3 PepsiCo PEP 3.22 3.0 22 122.51 105.94 4698 108.19 -9.8 Percptr PRCP .15 1.7 51 10.81 6.80 7 8.75 -9.8 Percient PRFT ... ... 44 24.30 16.20 203 22.92 +20.2 Performnt PFMT ... ... ...dd 3.52 1.52 22 2.95 +78.8 PerionNwk PERI ... ... ... 2.06 .72 82 .81 -21.6 PermaFix PESI ... ... ... 4.30 2.95 23 4.25 +16.4 PermaPip PPIH ... ... ...dd 9.40 7.35 1 9.00 PernixT rs PTX ... ... ...dd 7.15 2.00 59 2.37 -1.3 PerryEllis PERY ... ... 7 27.30 16.35 72 26.10 +4.2 PershGld rs PGLC ... ... ... 3.31 1.91 68 1.92 -20.0 PetIQ n PETQ ... ... ... 28.23 17.03 2016 25.31 +15.9 PetMed PETS 1.00f 2.5 27 57.80 20.10 416 40.02 -12.0 PFSweb PFSW ... ... ...dd 9.06 5.83 26 8.61 +15.9 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 73 39.85 +19.0 PhotrIn PLAB ... ... 48 11.75 7.20 343 8.10 -5.0 PierisPhm PIRS ... ... ... 9.75 2.26 429 6.55 -13.2 PilgrimsP PPC ... ... 11 38.39 20.28 1052 24.12 -22.3 PingtanM PME .04 1.4 18 5.08 1.99 6 2.94 -3.6 PinnclEnt PNK ... ... ... 33.59 18.30 446 30.13 -7.9 PinnaclFn PNFP .56 .9 19 70.30 58.40 797 64.40 -2.9 PioneerPw PPSI ... ... 13 7.95 4.75 3 5.60 -26.4 Pixelwrks PXLW ... ... ... 7.05 3.50 355 3.76 -40.6 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 279 10.49 -2.8 Plexus PLXS ... ... 18 66.78 49.06 143 59.66 -1.7 PlugPowr h PLUG ... ... ...dd 3.21 1.25 4571 1.78 -24.6 PlumasBc PLBC .28 1.2 14 25.75 17.50 1 24.30 +4.7 PluristemT PSTI ... ... 10 2.12 1.06 310 1.30 -5.8 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.24 -8.4 PointrTel h PNTR ... ... 20 19.65 8.65 4 14.55 -21.8 PointsInt g PCOM ... ... 42 12.49 7.28 60 9.58 -6.9 PolarPwr n POLA ... ... ... 9.25 4.01 9 5.05 +.8 Polarity rs COOL ... ... ... 32.63 10.33 156 19.85 -14.5 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 275 146.30 +12.8 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.50 -.3 Popular BPOP 1.00 2.3 22 46.83 32.04 1947 42.79 +20.6 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 1 24.47 +.8 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 6 22.55 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.11 9 13.35 -6.8 PortolaPh PTLA ... ... ...dd 67.10 30.10 809 32.00 -34.3 Potbelly PBPB ... ... ...dd 14.28 10.50 122 12.10 -1.6 PotltchDel PCH 1.60 3.1 28 56.35 43.15 852 51.25 +2.7 PowellInds POWL 1.04 3.8 ...cc 38.73 22.80 46 27.40 -4.4 PwrInteg POWI .64f 1.0 36 86.60 60.55 222 66.85 -9.1 PS VarRate VRIG .57 2.3 ... 25.35 25.06 185 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 3 21.97 +3.4 PSOpYCmd PDBC ... ... ...q 18.23 14.95 1881 17.60 +.9 PwSGDrChi PGJ .20e .4 ...q 50.87 33.67 15 45.08 +.6 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 20 25.08 -5.2 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 109 16.94 -4.9 PwSIntlDv PID .65e 4.2 ...q 17.38 14.77 255 15.65 -5.4 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 4 103.58 +1.0 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.23 -5.7 PwSWtr PHO .18e .6 ...q 31.82 25.56 32 30.19 -.3 PSNasIntnt PNQI ... ... ...q 141.10 93.52 57 124.39 +7.5 PSMoment PDP .11e .2 ...q 55.77 44.12 49 51.89 +.5 PSBuybk PKW .52e .9 ...q 63.49 50.89 40 56.22 -4.7 PSh Tech PTF .26e .5 ...q 60.98 42.97 6 56.16 +6.6 PSh Hlthcr PTH ... ... ...q 83.20 51.56 7 72.81 +1.0 PSh Inds PRN .19e .3 ...q 64.86 50.05 2 59.08 -3.1 PSh Fincl PFI .14e .4 ...q 37.29 29.40 2 34.72 -1.1 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 6 37.33 -5.4 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 32 66.42 +2.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 48.09 -4.4 PSh BasM PYZ .61e .9 ...q 75.26 58.94 2 65.41 -7.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.71 82 127.39 -1.9 PSDvMom PIZ .26e .9 ...q 29.70 23.13 15 27.50 -.5 PSEmMom PIE .12e .6 ...q 22.22 16.12 53 21.28 +3.6 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 15 25.16 -6.4 PS Rs1KLB USLB ... ... ...q 32.32 28.13 12 30.09 -3.6 PS IntlLB IDLB ... ... ...q 32.01 25.98 2 30.05 -.3 PS DWAtac DWTR ... ... ...q 30.31 23.80 7 28.20 -.2 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 58.90 -3.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 2 24.48 -1.6 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 13 69.71 -6.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 44 37.15 -1.1 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 1 26.65 -2.6 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 13 13.57 -11.9 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 7 56.06 +.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 25 48.52 -.4 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 177 54.57 -.8 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 5 61.64 +3.8 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 54 22.60 -4.3 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 11 53.33 -2.1 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 56 31.35 -11.5 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 2 49.43 -6.4 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 95 50.25 -4.0 PS SC Info PSCT .08e .1 ...q 83.13 69.15 119 76.43 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 3 18.16 -7.6 PS SC Ind PSCI .54e .9 ...q 67.63 52.88 1 63.08 -2.2 PS SC HCre PSCH ... ... ...q 116.37 77.45 103 110.52 +12.2 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 67 31.73 -3.2 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.44 7 25.50 -2.1 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 63936 157.26 +1.0 PranBio rs PRAN ... ... ... 4.10 1.90 20 2.06 -34.0 Precipio n PRPO ... ... ... 28.16 .46 1232 .48 -60.0tPrecTh rs AIPT ... ... ...dd 2.59 .83 1046 .81 -19.8 PfdBkLA PFBC .88 1.4 20 67.65 46.88 84 64.08 +9.0 PrefrmdLn PLPC .80 1.3 29 85.63 44.80 7 63.99 -9.9 PremFin PFBI .60 3.1 13 22.92 16.78 7 19.15 -4.6 Premier PINC ... ... ...dd 36.50 27.16 507 30.92 +5.9 Presbia n LENS ... ... ... 7.14 1.86 2 2.31 -38.9 Presidio n PSDO ... ... ... 19.74 12.75 111 15.41 -19.6 PriceTR TROW 2.28 2.1 20 120.07 67.60 1487 106.44 +1.4 PrSmrt PSMT .70 .9 28 94.00 77.50 143 81.75 -5.1 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 90 11.91 -5.3 Primoris PRIM .24 1.0 18 30.00 21.84 452 25.24 -7.2 PrinPrice PSET .16e ... ... 34.46 27.39 0 31.94 -.7 PrinShHld PY .33e ... ... 34.81 27.98 0 31.57 -3.2 PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 30.78 -2.1 PrinMill ef GENY .06e ... ... 38.17 26.37 1 34.62 -.3 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 3.4 12 75.59 57.62 2644 60.19 -14.7 ProDex PDEX ... ... 29 8.00 4.30 1 6.85 +.7 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 4 2.94 +35.5 ProQRTher PRQR ... ... ...dd 6.90 2.75 43 2.98 -7.8 PrUltBio s BIB ... ... ...q 69.62 44.62 201 50.94 -9.1 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 9215 135.54 -2.3 ProDvrs h rs IPDN ... ... ... 11.23 2.45 107 2.55 -37.7 ProrEng PFIE ... ... 1 3.00 1.11 64 2.73 +42.2 PrognicsPh PGNX ... ... ...dd 9.56 4.60 1484 7.20 +21.0 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 1073 38.92 -8.6 Proofpoint PFPT ... ... ...dd 123.87 70.30 407 115.11 +29.6 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 26014 19.24 -10.6 ProS Ris n EQRR ... ... ... 50.68 38.13 0 45.71 -2.1 PrUlNBio rs UBIO ... ... ... 46.35 24.43 125 28.38 -15.6 ProUNShBio ZBIO ... ... ... 18.36 8.03 27 11.57 +1.5 ProUShBio BIS ... ... ...q 29.66 17.52 185 22.70 +2.9 ProspctCap PSEC .72 10.9 8 9.45 5.51 1116 6.60 -2.1 ProtagTh n PTGX ... ... ...dd 23.97 7.85 276 8.64 -58.5 ProteonTh PRTO ... ... ...dd 2.85 1.10 13 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 890 4.45 -23.7 Prothena PRTA ... ... ...dd 70.00 27.19 720 39.27 +4.7 ProvidSv PRSC ... ... 22 74.49 42.76 50 68.41 +15.3 ProvidBc n PVBC ... ... ... 27.38 19.55 9 26.60 +.6 ProvFnH PROV .56 3.1 21 20.35 17.62 9 18.24 -.9 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 12 17.95 +2.0 PsychmCp PMD .60 2.9 23 27.99 15.99 5 20.51 -.2 Pulmatrix PULM ... ... ...dd 3.57 .45 838 .49 -65.0 PulseBio n PLSE ... ... ...dd 39.50 9.81 79 14.74 -37.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 560 64.35 -34.9 PureCycle PCYO ... ... ...dd 9.60 5.50 17 9.20 +10.2 PurplInv n PRPL ... ... ... 13.90 8.20 14 8.41 -16.3 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 29 1.01 -68.6 QAD Inc B QADB .24 .8 ...dd 36.75 21.58 0 31.01 +.6 QAD A QADA .29 .7 ...dd 50.35 27.35 50 42.40 +9.1 QCR Hld QCRH .24f .5 18 50.00 39.85 26 44.85 +4.7 QIWI plc QIWI .84e 4.5 18 26.55 13.67 124 18.57 +7.2 Qorvo QRVO ... ... ...dd 86.84 62.68 1093 69.71 +4.7 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 7929 54.78 -14.4 QualitySys QSII .70 5.2 27 17.74 12.24 329 13.57 -.1 Qualstar rs QBAK ... ... ... 13.50 3.89 26 10.61 +26.3 Qualys QLYS ... ... 72 79.40 34.80 209 73.10 +23.2 Quantenn n QTNA ... ... ... 22.50 9.60 163 13.34 +9.3 Quanterx n QTRX ... ... ... 24.81 15.56 79 16.59 -22.7 Quartrhill g QTRH .05 ... 4 2.20 1.26 105 1.46 -20.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 101 1.96 -14.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 246 1.43 -17.8sQuidel QDEL ... ... ...dd 53.09 22.25 445 53.03 +22.3 QuinStreet QNST ... ... ...cc 14.65 3.36 456 12.58 +50.1 Qumu Cp QUMU ... ... ...dd 3.28 1.42 2 1.72 -27.4 Quotinet QTNT ... ... ... 7.74 2.78 265 4.36 -11.9R -:R1 RCM n RCM ... ... ... 7.99 3.02 455 7.15 +62.1sRBB Bcp n RBB .32 1.2 ... 27.55 21.26 31 27.60 +.8 RBC Bear ROLL ... ... 40 139.95 91.00 61 121.16 -4.1 RCI Hosp RICK .12 .4 11 33.78 16.32 45 27.63 -1.3 RCM RCMT 1.00e ... 33 7.50 4.60 12 5.65 -9.6 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 46 4.55 +68.5 RGC Res s RGCO .62 2.5 29 31.99 21.00 11 24.41 -9.9 RLJ Ent rs RLJE ... ... ... 5.24 2.39 9 4.43 +20.4 RMG Net rs RMGN ... ... ... 3.60 .75 57 1.45 +76.8 RMR Gp h RMR 1.00 1.4 42 73.05 42.36 64 71.80 +21.1 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.9 5 15.15 9.74 150 10.63 -20.9 RTI Surg RTIX ... ... ...dd 6.00 3.80 86 4.50 +9.8 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.50 2.51 46 2.65 -52.3 RaPhrm n RARX ... ... ...dd 27.84 5.00 171 5.31 -37.5 RadNet RDNT ... ... 48 14.45 5.40 371 13.45 +33.2 RadaElc rs RADA ... ... ...dd 3.86 1.00 127 2.27 -26.3 Radcom RDCM ... ... 66 22.45 17.00 10 17.95 -9.6 RadiSys RSYS ... ... ...dd 4.39 .55 394 .57 -43.1 RadiusHlth RDUS ... ... ...dd 49.16 24.66 515 36.05 +13.5 Radware RDWR ... ... ...dd 21.90 15.13 71 21.20 +9.3 RamacoRs n METC ... ... ... 10.18 3.81 44 7.19 +4.5 Rambus RMBS ... ... ...cc 15.50 11.30 1123 13.30 -6.5 RandCap RAND ... ... 19 3.50 2.54 0 2.67 -11.6 Randgold GOLD 1.00f 1.2 26 108.29 79.17 366 82.66 -16.4 RandBcp n RNDB ... ... ... 16.49 13.36 12 16.02 +4.3 Rapid7 n RPD ... ... ...dd 28.19 14.36 301 25.20 +35.0tRaveRest RAVE ... ... ...dd 2.33 1.20 36 1.17 -20.0 RavenInds RAVN .52 1.5 34 40.85 26.70 111 34.80 +1.3 ReShape rs RSLS ... ... ... 6.48 .63 845 .69 -53.4 ReadIntlA RDI ... ... 12 17.50 14.37 35 16.48 -1.3 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 129 .97 -34.7 RealNetwk RNWK ... ... ...dd 5.00 2.63 66 2.90 -15.2 Rl NxtEc n BLCN ... ... ... 25.05 21.76 32 22.19 -8.5 RealPage RP ... ... 66 54.95 32.30 315 50.65 +14.3 ReataPh n RETA ... ... ...dd 40.88 19.31 243 21.60 -23.7 ReconTech RCON ... ... ...dd 5.36 .64 69 1.17 -10.0 RecroPhm REPH ... ... ... 12.23 5.81 194 10.67 +15.4 RedRobin RRGB ... ... 25 74.11 45.70 135 58.35 +3.5 RedRkRs n RRR .40 1.4 ... 35.77 21.41 701 28.24 -16.3 RedViolt n RDVT ... ... ... 46.40 5.05 84 7.11 -84.7 Redn n RDFN ... ... ... 33.49 19.18 958 23.00 -26.6 RedhillBio RDHL ... ... ... 11.25 4.30 59 5.21 +1.4 Regenrn REGN ... ... 30 543.55 313.53 815 332.20 -11.6 RegnxBio n RGNX ... ... ...dd 42.00 16.30 279 28.80 -13.4 RegulusTh RGLS ... ... ...dd 1.95 .63 350 .68 -35.1 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 11 20.85 +1.0 ReliantBcp RBNC .32f 1.4 22 27.49 21.25 4 22.08 -13.9 Reliv In rs RELV ... ... ...dd 13.77 3.72 12 4.40 -7.8 RemarkHld MARK ... ... ...dd 15.10 1.93 628 6.00 -38.3 Renasant RNST .76 1.8 20 45.32 37.68 186 43.38 +6.1 RenewEn REGI ... ... ...dd 13.55 9.50 477 13.00 +10.2 RenminTi rs ABAC ... ... ... 4.76 1.60 5 2.30 -22.0 RentACt RCII .32 3.4 16 13.89 7.22 3821 9.37 -15.6 Replgn RGEN ... ... 50 46.81 29.56 242 35.26 -2.8 RepBncp RBCAA .97f 2.6 16 44.04 31.97 13 37.69 -.9 RepFBcp FRBK ... ... 61 9.90 7.90 122 8.60 +1.8tresTORbi n TORC ... ... ... 21.10 8.56 213 8.85 -47.6 RschFrnt REFR ... ... ...dd 1.55 .85 733 1.14 +9.6 Resonant RESN ... ... ... 8.55 3.17 256 3.43 -54.1 ResConn RECN .48 3.0 27 17.00 12.05 163 15.85 +2.6 RestorRob n HAIR ... ... ...dd 11.95 3.80 96 6.27 +36.3 RetailOpp ROIC .78f 4.4 52 22.06 16.21 1315 17.73 -11.1 RetoEco n RETO ... ... ... 12.75 5.94 9 8.41 +19.3 Retrophin RTRX ... ... ...dd 26.44 15.55 290 23.01 +9.2 RevanceTh RVNC ... ... ...dd 37.45 18.43 310 30.30 -15.2 RevenHo n RVEN ... ... ... 6.75 2.49 3 2.76 -40.4 RevolutL rs RVLT ... ... ... 9.17 2.95 148 3.39 +3.0 ReWalkRob RWLK ... ... ...dd 3.20 1.05 56 1.05 -4.5 RexEng rs REXX ... ... ...dd 5.50 .85 95 .90 -35.2 RhythmP n RYTM ... ... ...dd 33.81 16.80 151 17.96 -38.2tRibbnCm n RBBN ... ... ... 8.36 4.98 333 5.05 -34.7 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 29 1.58 +6.8 RichrdElec RELL .24 3.1 ...dd 8.72 5.31 8 7.82 +16.0 RigelPh RIGL ... ... ...dd 4.71 2.14 10637 3.05 -21.4 RigNet RNET ... ... ...dd 22.91 12.75 23 13.00 -13.0 RiminiSt n RMNI ... ... ... 10.40 .20 12 8.54 +8.0 RiotBlck RIOT 1.00p ... ... 46.20 3.03 475 6.53 -77.0 RiseEdCy n REDU ... ... ... 18.60 9.50 58 14.88 +.6 RittrPh rs RTTR ... ... ... 14.60 1.83 67 2.47 -24.9 RivrvwBcp RVSB .12 1.3 21 9.75 6.46 27 9.18 +5.9 RocktPh n RCKT ... ... ... 20.60 3.40 230 17.19 +64.7 RockwllM RMTI ... ... ...dd 8.98 4.84 95 5.14 -11.7 RockyBr RCKY .44 2.1 16 22.00 10.70 40 21.10 +11.6 RkyMChoc RMCF .48 4.0 20 13.23 11.05 3 12.04 +2.2 Roku n ROKU ... ... ...cc 58.80 15.75 4480 30.29 -41.5 Rosehill n ROSE ... ... ... 11.69 5.52 20 5.90 -24.9 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 3.29 .23 7 .41 -26.1 RossStrs s ROST .90f 1.2 21 85.66 52.85 2277 76.20 -5.0 RoyGld RGLD 1.00 1.2 97 94.39 67.10 480 85.48 +4.1 Rubicon rs RBCN ... ... ... 10.45 6.40 2 6.86 -14.0 RmblOn B n RMBL ... ... ... 5.70 3.53 22 4.11 -20.9 RushEntA RUSHA ... ... 26 55.40 32.00 223 41.09 -19.1 RushEntB RUSHB ... ... 30 52.76 30.41 6 38.47 -20.2 RuthsHosp RUTH .44f 1.8 26 25.50 17.95 327 24.95 +15.2 Ryanair RYAAY 1.55e 1.3 ... 127.61 82.49 237 122.05 +17.1S -:S&T Bcp STBA .88 2.2 16 43.17 32.48 174 39.97 +.4 S&WSeed SANW ... ... ... 5.20 2.90 14 3.43 -12.2 SB FinGp SBFG .30 1.6 13 19.58 15.61 7 18.53 +.2 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 118.59 1048 168.67 +3.3 SEI Inv SEIC .60f .8 30 78.35 49.45 679 74.53 +3.7 SelasLf rs SLS ... ... ... 20.40 3.43 9714 8.97 +14.1 SG Blck n SGBX ... ... ... 7.00 3.70 17 4.54 -24.1 SGOCO rs SGOC ... ... ... 2.85 .90 22 1.11 +4.7 SI Fincl SIFI .24f 1.7 15 16.45 13.75 9 14.40 -2.0 SIGA Tc n SIGA ... ... ... 6.34 5.61 241 6.20 +4.9 SLM Cp SLM ... ... 18 13.20 9.65 4449 11.21 -.8 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 3 69.95 +1.7 SmartGlb n SGH ... ... 13 56.69 11.50 1023 49.94 +48.2 SMTC hg SMTX ... ... ... 2.33 1.10 17 2.26 +19.5 SORL SORL ... ... 3 9.74 3.59 484 5.05 -24.9 SP Plus SP ... ... 21 41.70 28.10 59 35.80 -3.5 SPAR Gp h SGRP ... ... ... 3.75 .87 67 1.36 +10.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 16 24.98 -1.2 SPI Eng rs SPI ... ... ... 2.61 .30 400 .48 -24.9 SPS Cmce SPSC ... ... 97 65.29 45.02 81 63.76 +31.2 SS&C Tch s SSNC .28 .6 31 53.99 34.75 3393 49.00 +21.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 68 5.30 +51.0 SSR Mng g SSRM ... ... 16 11.49 7.64 625 9.55 +8.6 SVB FnGp SIVB ... ... 24 271.79 159.44 550 236.49 +1.2 SabanCap n SCAC ... ... ... 10.20 9.84 9.94 +.3 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.52 SabraHltc SBRA 1.80e 10.3 15 29.10 15.78 2134 17.45 -7.0 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 4 25.16 -1.1 SabreCorp SABR .56 2.7 24 25.01 17.30 2435 20.82 +1.6 SAExplr rs SAEX ... ... ...dd 6.62 1.18 5 1.24 -43.6 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 33 76.50 -4.9 SageThera SAGE ... ... ...dd 195.97 59.57 640 143.38 -13.0 Saia Inc SAIA ... ... 37 80.25 41.28 187 76.00 +7.4 SalemMda SALM .26 7.2 13 8.25 3.50 38 3.60 -20.0 SalisbryBc SAL 1.12 2.4 17 51.80 38.50 1 46.00 +3.0 SanderFm SAFM 1.28 1.1 9 176.43 101.83 461 117.61 -15.3 SndySpr SASR 1.04 2.7 16 45.64 36.41 209 38.88 -.4 Sanlp JBSS 2.00e ... 21 74.69 54.32 39 57.28 -9.4 SangTher SGMO ... ... ...dd 27.50 4.05 1740 17.80 +8.5 Sanmina SANM ... ... 15 42.95 24.60 456 26.35 -20.2 Sano rt GCVRZ ... ... ... .49 .26 79 .43 +13.2tSapiens SPNS .20e 2.5 ...cc 14.30 8.10 38 8.14 -29.3 SareptaTh SRPT ... ... ...dd 84.37 28.14 1245 72.57 +30.4 Savara rs SVRA ... ... ...dd 17.19 4.60 127 8.82 -40.6tscPhrma n SCPH ... ... ...dd 18.17 10.92 103 10.98 -9.2 ScanSource SCSC ... ... 12 45.35 31.40 175 34.30 -4.2 Schmitt h SMIT ... ... ...dd 4.47 1.55 5 2.64 -3.6 Schnitzer SCHN .75 2.3 14 38.85 17.50 315 31.95 -4.6 Scholastc SCHL .60 1.6 ...dd 46.59 33.51 159 38.38 -4.3 Schulmn SHLM .82 1.9 32 43.88 25.00 311 43.10 +15.7 SciGames SGMS ... ... ...dd 56.45 20.60 761 40.60 -20.9 Scynexis SCYX ... ... ...dd 2.94 1.27 174 1.33 -42.7 SeaChange SEAC ... ... ...dd 4.03 2.20 99 2.64 -32.8 SeacstBkg SBCF ... ... 23 28.44 20.58 168 26.39 +4.7 SeagateT STX 2.52 4.3 15 61.19 30.60 3255 58.30 +39.3 SeanrgM rs SHIP ... ... ...dd 1.66 .58 111 .87 -16.2 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1357 2.69 -24.9 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 129 2.95 +13.5 SeaSpine n SPNE ... ... ...dd 13.46 7.37 173 9.99 -1.3 SeattGen SGEN ... ... ...dd 71.32 45.31 941 50.27 -6.0 SecndSight EYES ... ... ...dd 2.58 .90 111 1.88 -1.6 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 224 8.98 -7.0tSecWkA A n SCWX ... ... ...dd 12.99 7.86 235 7.99 -9.9 SecNtl lf SNFCA .23t ... 6 6.76 4.05 8 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.58 19 13.28 +5.1 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 520 19.34 -23.0 SelectaB n SELB ... ... ... 24.02 7.95 273 9.91 +1.0 SelectvIns SIGI .72 1.2 20 62.40 44.65 212 60.55 +3.2 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 29 2.79 -25.2 Semtech SMTC ... ... 47 41.95 31.30 692 38.35 +12.1 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 21 28.85 -6.2 SenesTc n SNES ... ... ...dd 8.77 .50 45 .51 -29.2 SenHous SNH 1.56 10.0 10 22.52 14.90 1645 15.67 -18.2 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 22 23.99 -5.1 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 12 25.40 -5.4 Senmiao n AIHS ... ... ... 6.25 5.00 102 6.00 +6.2 Senomyx SNMX ... ... ...dd 1.71 .56 294 .87 -32.8 SensusHlt n SRTS ... ... ... 6.25 3.38 3 5.81 +12.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 3 9.73 -.2 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 1 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 83 1.99 +11.8 SeresTh n MCRB ... ... ...dd 17.42 6.65 117 7.40 -27.0 SvcSource SREV ... ... ...dd 4.17 2.61 174 3.70 +19.7 ServiFst s SFBS .44f 1.1 23 44.44 32.54 300 40.75 -1.8 SevStars h SSC ... ... ...dd 7.00 1.26 3554 3.01 -34.7 SevernBc SVBI .12 1.7 33 8.20 6.70 7 7.20 -.8 SharingE rs SEII ... ... 40 12.40 2.61 110 3.22 -57.5 Sharps SMED ... ... ...dd 5.73 3.74 6 4.42 +8.1 SharpSprg SHSP ... ... ...dd 7.64 3.07 27 6.81 +54.6 ShndTele s SHEN .26f .7 ... 41.80 27.28 188 34.95 +3.4 ShiftPixy n PIXY ... ... ... 11.64 2.00 160 2.83 -1.7 Shiloh SHLO ... ... 29 14.97 6.45 88 8.80 +7.3 Shineco n TYHT ... ... ... 5.19 1.31 130 1.51 -34.3 Shire SHPG 1.05e .7 85 192.15 123.73 642 148.46 -4.3 ShoeCarnvl SCVL .30 1.3 20 28.38 15.08 566 22.52 -15.8 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 21 18.13 +8.6sShotSpot n SSTI ... ... ... 28.73 9.33 204 29.22 +108.0 Shuttery SFLY ... ... ...cc 86.41 39.76 926 78.20 +57.2 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.27 51 7.86 -41.8 SiennaBi n SNNA ... ... ... 29.25 13.37 83 18.50 +1.9 Sientra SIEN ... ... ...dd 16.68 7.20 147 9.26 -34.1 SierraBc BSRR .64f 2.4 18 28.87 23.10 28 26.33 -.9 SierOnc g n SRRA ... ... ...dd 4.09 1.10 851 2.13 -42.9 SierraWr SWIR ... ... 20 31.95 15.10 233 16.40 -19.8 SifyTech SIFY .02e .9 ... 3.15 .69 50 2.03 +13.5 SigmaDsg SIGM ... ... ...dd 7.00 5.40 654 6.20 -10.8 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 25 1.42 -34.0 Sigmatr SGMA ... ... 11 11.61 4.89 14 5.73 -43.4 SignatBk SBNY ... ... 19 161.92 116.68 403 138.39 +.8 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 710 27.74 -5.6 SilcLtd SILC 1.00 2.9 17 77.95 32.00 75 34.29 -51.1 SilcnLab SLAB ... ... 81 101.90 66.35 262 88.35 +.1 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 335 48.87 -7.7 Slcnware SPIL .29e 3.3 24 8.71 7.70 75 8.70 +3.4 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 1 3.76 -11.1 Silvercrest SAMG .56f 3.6 23 16.80 11.85 11 15.45 -3.7 SimmnsFst s SFNC ... ... 18 30.90 24.88 453 28.25 -1.1 SimplyGd n SMPL ... ... ... 16.01 10.93 389 13.25 -7.1 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 44 17.45 10.55 25 14.65 -9.0 Sina SINA ... ... 47 124.60 68.33 994 99.10 -1.2 Sinclair SBGI .72 2.4 11 41.20 26.70 1953 30.00 -20.7 SinoGlobl SINO ... ... ...dd 3.99 1.04 88 1.12 -56.3 Sinovac h SVA ... ... ...dd 8.75 4.60 28 8.19 +3.9 SiriusXM SIRI .04 .7 34 6.62 4.73 14542 6.16 +14.9 SitoMobl rs SITO ... ... ...dd 8.60 2.06 456 3.36 -50.0 SkySolar SKYS ... ... ...dd 2.43 .82 20 1.15 -23.3 SkyWest SKYW .40f .7 17 60.65 30.40 231 54.80 +3.2 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 2107 97.63 +2.8 SleepNmbr SNBR ... ... 24 40.72 24.21 411 34.37 -8.6 SmartFn rs SMBK ... ... 25 26.26 20.35 21 23.34 +7.6 SmartSnd n SND ... ... ... 16.67 4.81 954 5.69 -34.3 SmthM hrs SMSI ... ... ...dd 3.41 .81 102 1.80 -36.6 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 274 4.11 -27.3 SocketM n SCKT ... ... ... 4.59 2.92 21 3.09 -13.7 SodaStrm SODA ... ... 34 96.32 48.68 147 91.62 +30.3 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 727 32.99 -23.9 Sol-Gel n SLGL ... ... ... 12.23 9.70 4 10.07 -6.0 SolarCap SLRC 1.64 8.1 12 22.94 19.70 49 20.29 +.4 SolarSCap SUNS 1.41 8.4 12 18.40 16.10 27 16.75 -5.7 SolarEdg n SEDG ... ... 34 58.20 15.05 834 55.80 +48.6 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 4 1.80 SolidBio n SLDB ... ... ... 33.74 6.83 249 8.10 -64.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 49 1.90 -14.4 SonicCorp SONC .64 2.5 17 30.05 22.11 681 25.60 -6.8 SonicFdry SOFO ... ... ...dd 5.25 2.05 5 2.20 -26.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 49 3.62 -33.6 Sonoma wt SNOAW ... ... ... .59 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.85 1.80 97 2.01 -11.5 SorrentoTh SRNE ... ... 39 10.65 1.50 3056 5.10 +34.2 SotherlyH SOHO .46f 6.6 44 7.08 5.57 37 6.96 +7.9 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 5 24.92 -2.8 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 4 25.04 -1.2 SouMoBc s SMBC .44 1.2 17 40.80 30.30 5 35.98 -4.3 SoundFin SFBC .48f 1.3 22 36.75 29.55 1 36.00 +5.8 SouthState SSB 1.32 1.6 24 94.50 78.60 150 85.00 -2.5 SthnFstBsh SFST ... ... 23 46.70 31.50 8 44.85 +8.7 SoNatBcVa SONA .32 2.0 45 18.48 15.11 46 15.87 -1.0 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 118 34.61 +2.8 SparkEn s SPKE .72 6.5 9 23.65 8.60 147 11.20 -9.7 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 12 24.20 -9.1 SparkTh n ONCE ... ... ...dd 91.75 41.06 489 63.07 +22.7 SpartnMot SPAR .10 .6 39 18.35 7.45 162 16.40 +4.1 SprtnNash SPTN .72f 4.2 ...dd 37.83 16.32 267 17.17 -35.6 SpectPh SPPI ... ... ...dd 23.50 5.47 1485 15.00 -20.8 SperoTh n SPRO ... ... ... 15.40 9.66 52 13.90 +18.3 Sphr3D grs ANY ... ... ... 7.25 .88 455 .89 -63.8 Spherix rs SPEX ... ... ...dd 4.75 .89 187 1.05 -25.0 Splunk SPLK ... ... ...dd 112.66 54.17 1246 97.86 +18.1 SpokHldgs SPOK .50 3.3 33 20.60 13.75 179 14.95 -4.5 SportsWhs SPWH ... ... 8 6.99 3.40 952 4.24 -35.9 SprBkPh n SBPH ... ... ...dd 18.93 7.95 28 15.16 +12.8 SprottFoc FUND .75e 9.7 ...q 8.39 6.84 37 7.73 -2.4 Sprouts SFM ... ... 24 28.29 17.55 1044 23.35 -4.1 StaarSur STAA ... ... ... 17.60 8.95 87 14.75 -4.8tStaff360 rs STAF ... ... ... 6.60 2.01 35 1.73 -45.1 Stamps.cm STMP ... ... 24 233.13 100.55 324 202.85 +7.9 StarBulk rs SBLK ... ... ...dd 13.40 7.57 307 11.15 -1.0 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 5 25.20 -.5 StarsGp g TSG ... ... ... 29.80 15.85 352 26.75 +14.8 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 10895 58.00 +1.0 StatAutF STFC .40 1.4 ...dd 30.85 22.11 31 28.47 -2.2 StateBkFn STBZ .80f 2.7 21 31.75 24.65 145 29.97 +.4 SteadyM n STDY ... ... ...dd 9.70 2.85 7 3.00 -18.9 StealthGas GASS ... ... 26 4.70 2.90 28 3.95 -9.4 SteelCon STCN ... ... ...dd 2.90 1.46 53 1.99 -20.1 StlDynam STLD .75f 1.7 17 50.70 32.15 2059 44.06 +2.2 SteinMart s SMRT .30 21.4 ...dd 3.01 .48 448 1.40 +20.7 StellrAcq n STLR ... ... ... 10.49 9.99 13 10.35 +1.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8tStellrB hrs SBOT ... ... ... 1.69 .75 86 .75 -7.0 StemlineTh STML ... ... ...dd 18.75 7.30 214 14.70 -5.8 Stericycle SRCL ... ... ...cc 88.00 56.64 935 57.93 -14.8 Stericyc pf SRCLP 5.25 11.7 ... 75.95 43.93 58 44.83 -15.4 SterlBcp n SBT .01p ... ... 14.98 12.00 109 13.52 +6.5 SterlCons STRL ... ... 28 18.90 8.54 172 11.30 -30.6 SMadden SHOO .20p ... 20 49.28 35.55 381 44.00 -5.8 Stewrdshp SSFN .12 1.0 16 12.75 7.92 3 11.55 +12.7 StitchFix n SFIX ... ... ...cc 30.07 14.48 472 20.68 -19.9 StockYBc s SYBT .92f 2.6 19 44.50 31.90 55 35.45 -6.0 StoneCastle BANX 1.52 7.1 12 22.75 19.45 14 21.43 +6.5 StrataS rs SSKN ... ... ...dd 5.40 1.06 122 1.23 Stratasys SSYS ... ... ...dd 30.88 18.00 643 19.58 -1.9 Strattec STRT .56 1.5 25 49.20 23.00 4 37.70 -13.4 StratusPrp STRS 1.00e ... 64 32.15 25.20 3 30.05 +1.2 Strayer STRA 1.00 1.0 29 104.85 75.84 88 99.92 +11.5 StreamHlth STRM ... ... ...dd 2.82 .92 42 1.69 StrgbrBio n SBBP ... ... ... 9.25 3.50 159 8.50 +17.2 StudentTrn STB .44 5.9 18 7.54 5.58 862 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 6 1.15 -23.3 SumFWV SMMF .52f 2.1 21 28.16 20.01 8 24.94 -5.2 SmtStB s SSBI .48 3.6 19 14.70 11.65 6 13.50 +7.1 SumTher n SMMT ... ... ...dd 16.86 8.80 31 12.79 +15.4 SunHydrl SNHY .36 .7 45 70.83 34.17 119 52.27 -19.2 SundEng n SNDE ... ... ... 9.95 3.61 23 4.36 -26.6 SunesisP rs SNSS ... ... ...dd 7.69 1.82 103 2.63 -28.7 SunOpta STKL ... ... ...dd 10.20 6.27 185 6.80 -12.3 SunPower SPWR ... ... ...dd 11.70 5.95 1520 7.55 -10.4sSunrun n RUN ... ... 8 9.23 4.21 2539 9.16 +55.3 Sunworks n SUNW ... ... ... 2.14 .90 91 .95 -9.5 SuperMicro SMCI ... ... 12 27.90 16.10 402 16.60 -20.7 SuperCom SPCB ... ... ...dd 4.95 2.01 43 2.77 -29.2 SupercdT rs SCON ... ... ...dd 2.47 .88 292 .96 -11.9 SupUnifm s SGC .38 1.4 24 28.85 17.13 10 26.55 -.6 Supernus SUPN ... ... 43 50.05 29.55 830 45.20 +13.4 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 13 2.68 +10.7 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 192 17.10 +41.3 Surmodic SRDX ... ... ...cc 39.05 22.35 42 35.85 +28.0 SussxB SBBX .24 .8 24 32.85 19.75 24 30.00 +11.7 SykesEnt SYKE ... ... 37 34.49 25.77 110 28.48 -9.4 Symantec SYMC .30 1.2 13 34.20 24.93 4699 25.68 -8.5 Synacor SYNC ... ... ...dd 4.20 1.45 65 1.45 -37.0 Synalloy SYNL .13m .9 ...dd 15.50 10.30 4 14.20 +6.0 Synaptics SYNA ... ... ...dd 64.54 33.73 432 44.74 +12.0 Synchron SNCR ... ... 23 24.92 6.51 563 10.31 +15.3 SyndaxP n SNDX ... ... ...dd 15.43 7.41 376 14.60 +66.7 SyneosH h SYNH ... ... ...dd 61.10 31.10 855 36.00 -17.4 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3700 1.82 -18.4 Synlogic rs SYBX ... ... ...dd 23.00 8.76 43 9.29 -4.2 Synopsys SNPS ... ... 49 94.80 70.55 864 81.64 -4.2 Syntel SYNT 15.00e ... 12 27.72 15.82 424 25.22 +9.7 Synthes rs SES ... ... ... 10.24 2.00 31 2.84 Sypris SYPR .08 4.9 ...dd 1.90 1.02 4 1.63 +18.1 SyrosPhar n SYRS ... ... ... 24.38 6.30 161 12.79 +31.4T -:T-MobileUS TMUS ... ... 23 68.88 54.60 3169 59.59 -6.2 TAT Tch h TATT .34e 3.8 20 12.50 8.20 2 9.00 -14.3 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 61 17.84 -11.0 TCP Cap TCPC 1.44 10.2 10 17.47 13.72 383 14.17 -7.3 TD Ameritr AMTD .84 1.4 36 63.01 36.12 2520 58.35 +14.1 TDH Hld n PETZ ... ... ... 31.75 3.86 68 4.25 -24.6 TESSCO TESS .80 3.7 64 24.85 12.15 18 21.85 +8.4 TFS Fncl TFSL .68 4.6 49 17.27 14.32 143 14.82 -.8 TG Thera TGTX ... ... ...dd 17.35 7.25 922 13.75 +67.7 THL Credit TCRD 1.08 13.8 9q 10.25 7.72 151 7.83 -13.5 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 196200.00 1.30 1978 1.59 -36.7 TPI Co n TPIC ... ... ... 26.00 15.26 133 22.36 +9.3 TSR Inc TSRI ... ... 34 11.10 3.80 1 6.20 +19.2 TTEC Hl TTEC .54f 1.7 29 43.75 28.65 79 30.90 -23.2 TTM Tch TTMI ... ... 21 19.54 12.76 768 15.19 -3.1 Tabula n TRHC ... ... ...cc 41.83 11.59 868 36.59 +30.4 TactSys n TCMD ... ... ...cc 37.88 16.69 82 31.69 +9.4 Taitron h TAIT .10 7.1 ...dd 2.13 1.13 74 1.40 -16.7 TakeTwo TTWO ... ... 59 129.25 57.36 2327 95.86 -12.7 Talend n TLND ... ... ...dd 52.10 28.77 224 46.11 +23.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, April 4, 2018

PAGE 54

TandmD rs TNDM ... ... ...dd 13.00 2.14 1669 5.16 +118.6 TandyLthr TLF ... ... 11 9.05 6.79 16 7.30 -5.8 Tantech n TANH ... ... ... 4.54 1.00 732 2.79 +8.1 Tapimmu n TPIV ... ... ... 4.70 2.60 39 3.41 -13.0 Tarena TEDU .28e 2.5 4 21.70 10.83 173 11.02 -26.5 TaylrDv TAYD ... ... 23 15.14 10.14 3 10.45 -22.1tTechData h TECD ... ... 21 111.10 79.23 529 80.18 -18.2 TechComm TCCO ... ... ...dd 15.40 2.30 23 5.15 -55.0 TechTarg TTGT ... ... ... 20.26 8.75 150 19.28 +38.5 Tecnoglass TGLS .56 6.0 62 11.00 5.50 12 9.31 +26.7 Tecogen TGEN ... ... ... 4.17 2.05 23 2.96 +9.6 Telenav TNAV ... ... ...dd 9.25 4.50 199 5.10 -7.3 Teligent TLGT ... ... ...dd 9.54 2.43 314 3.26 -10.2 Tellurian rs TELL ... ... ...dd 13.74 6.45 1596 7.50 -23.0 TenaxTh rs TENX ... ... ... 15.80 4.41 14 5.32 -45.7 TerrFmP lf TERP 2.13e 20.1 ... 14.20 9.55 524 10.60 -11.4 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 23 29.53 -4.3 Tesaro TSRO ... ... ...dd 168.92 52.20 592 55.44 -33.1 Tesla Inc TSLA ... ... ...dd 389.61 244.59 18829 267.53 -14.1 TetraTc TTEK .40 .8 21 53.40 39.90 217 49.55 +2.9 Tetraphase TTPH ... ... ...dd 9.53 2.05 850 3.14 -50.2 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 0 25.63 +1.4 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 2 25.41 -.6 TxCapBsh TCBI ... ... 22 102.90 69.65 534 91.05 +2.4 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 6898 102.18 -2.2 TexRdhse TXRH 1.00f 1.7 32 60.43 43.81 681 58.55 +11.1 The9Ltd NCTY ... ... ... 1.68 .45 81 .46 -27.7 TherapMD TXMD ... ... ...dd 8.30 3.50 2229 4.85 -19.7 TherpxBio n TRPX ... ... ... 8.25 4.26 6 5.47 +2.4 TheravBio TBPH ... ... ...dd 43.44 22.90 299 24.06 -13.7 TheStreet TST .10 5.8 3 1.95 .69 195 1.71 +17.9 1347PrpIns PIH ... ... 44 8.50 6.55 4 7.05 -2.8 1347PrIn pf PIHPP ... ... ... 24.72 24.15 2 24.35 -.2 TiGenix n TIG ... ... ... 48.00 15.28 0 43.00 +87.8 TiberAc un TIBRU ... ... ... 10.10 10.00 10 10.08 +.6 TileShop TTS .20 ... 19 22.40 5.15 300 5.73 -40.4 TillCap n TIL ... ... ... 5.45 3.30 0 3.97 -10.0 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 33 30.07 +13.3 Tintri n TNTR ... ... ... 7.75 1.60 785 1.70 -66.7 Tiptree TIPT .12 1.9 19 7.60 5.35 20 6.30 +5.9 TitanMach TITN ... ... ...cc 25.09 11.68 348 24.07 +13.7 TitanPh rs TTNP ... ... ... 3.40 .94 47 1.00 -24.5 TivityHlth TVTY ... ... 26 48.50 27.95 687 39.45 +7.9 Tivo Cp TIVO .72 5.4 ...dd 20.18 12.75 818 13.45 -13.8 Tocagen n TOCA ... ... ... 17.95 8.60 80 11.39 +11.1 TonixPh rs TNXP ... ... ...dd 5.81 2.80 89 2.85 -17.4 TopImage TISA ... ... ...dd 1.75 .95 13 .98 -13.9 Torchlght TRCH ... ... ...dd 1.96 .95 321 1.30 -3.0 TowerSemi TSEM ... ... 14 36.69 20.60 513 27.20 -20.2 TownSprts CLUB ... ... ...dd 8.15 3.15 142 8.00 +44.1 TowneBank TOWN .56 2.0 ... 35.30 27.85 218 28.45 -7.5 TraconPh n TCON ... ... ...dd 4.40 2.00 337 2.50 -25.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1546 60.81 -18.6 TradDsk A n TTD ... ... ... 67.30 35.04 760 47.46 +3.8 TrnWEnt TWMC ... ... 3 3.10 1.11 60 1.25 -31.5 TransAct TACT .36 2.9 29 15.80 7.90 12 12.50 -5.7 Transcat TRNS ... ... 25 16.49 11.60 2 15.45 +8.4 TransGlb TGA .20 15.2 ...dd 1.85 1.07 17 1.32 -8.3 TravelCtrs TA ... ... ...dd 6.38 2.95 98 3.35 -18.3 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 3 24.58 -2.7 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 5 24.31 -3.6 Travelct 30 TANNZ 2.00 8.3 ... 26.49 17.00 3 24.17 -3.3 Travelzoo TZOO ... ... 25 11.25 5.75 47 7.05 +9.3 TrmntMtg n TRMT ... ... ... 17.94 12.55 2 12.92 -12.0 Trevena TRVN ... ... ...dd 3.80 1.34 1276 1.53 -4.4 TriCoBsh TCBK .68 1.8 21 43.80 32.82 70 36.94 -2.4 TrilliumTh TRIL ... ... ... 13.30 4.15 30 6.90 -4.8 TriMas h TRS ... ... 20 28.85 19.75 291 27.30 +2.1 Trimble TRMB ... ... 51 45.70 30.45 1502 35.24 -13.3 TrinityBio TRIB .88 17.4 6 6.54 4.22 29 5.05 -1.0 TripAdvis TRIP ... ... 85 50.95 29.50 2045 40.01 +16.1 TriStCap TSC ... ... 18 26.30 20.30 68 23.15 +.7 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 8 25.90 -.1 TriumphBc TBK ... ... 22 44.05 20.50 95 40.80 +29.5 Trivago n TRVG ... ... ... 24.27 6.45 489 6.67 -2.5 Tronc TRNC ... ... 22 24.74 10.80 126 16.68 -5.2 Trovagne h TROV ... ... ...dd 1.63 .24 687 .34 +10.1 TrueCar TRUE ... ... ...dd 21.75 8.88 1349 9.40 -16.1 TruettHrst THST ... ... ...dd 2.40 1.80 2 1.84 -11.1 Trupanion TRUP ... ... ...dd 37.13 14.27 211 28.81 -1.6 TrstNY TRST .26 3.1 18 9.70 7.25 250 8.50 -7.6 Trustmk TRMK .92 3.0 18 35.09 28.16 446 30.84 -3.2 T2 Biosys TTOO ... ... ...dd 7.26 2.50 199 6.62 +60.7 Tucows grs TCX ... ... 43 71.75 49.70 47 56.50 -19.3 TuesMrn TUES ... ... ...dd 4.05 1.60 982 3.75 +36.4 Tuniu TOUR ... ... ...dd 9.88 5.81 226 6.11 -20.3 TurtleBch HEAR ... ... ...dd .99 .41 845 .70 +53.4 21stCFoxA FOXA .36 1.0 17 39.13 24.81 10404 36.14 +4.7 21stCFoxB FOX .36 1.0 15 38.56 24.30 4470 35.59 +4.3 21Vianet VNET ... ... 20 9.59 4.17 102 6.69 -16.2 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 26 22.36 -15.8 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 8 17.77 -2.0 2U TWOU ... ... ...dd 91.00 39.38 1084 80.06 +24.1tTymeTch n TYME ... ... ...dd 9.50 2.05 243 2.05 -67.9U -:US AutoPts PRTS ... ... 3 4.13 1.84 81 1.96 -22.2 US Concrte USCR ... ... 84 86.35 58.60 302 59.70 -28.6 US Gld rs USAU .21e ... ... 6.00 1.05 320 1.42 -12.9 UFP Tch UFPT ... ... 25 31.50 24.05 28 30.85 +11.0 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 229 71.93 USEcology ECOL .72 1.4 39 59.70 44.50 56 53.30 +4.5 USGlobInv GROW .03 1.2 ... 7.49 1.25 59 2.46 -36.9 USA Tc pf USATP ... ... ... 28.26 21.65 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 354 8.45 -13.3 USA Trk USAK ... ... ...dd 27.94 5.73 48 25.13 +38.6 UTStarcm UTSI ... ... 29 6.51 1.90 72 4.92 -12.6 Ubiquiti UBNT .17 .2 22 82.30 45.71 492 69.28 -2.5 UltaBeauty ULTA ... ... 28 314.86 187.96 727 204.38 -8.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 224 239.16 +9.6 UltraClean UCTT ... ... 8 34.59 14.93 873 18.51 -19.8 UltPetro n UPL ... ... ... 12.39 3.43 2404 3.93 -56.6 Ultragenyx RARE ... ... ...dd 71.99 41.67 335 50.74 +9.4 Ultralife ULBI ... ... 28 10.25 5.25 72 10.10 +54.2 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1830 21.42 +3.0 UniQure QURE ... ... ... 27.19 4.72 346 22.26 +13.6 UnicoA UNAM ... ... ...dd 11.30 7.70 0 7.95 -7.0 UnionBkVA UBSH .84 2.3 20 39.80 29.50 435 36.41 +.7 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 2 50.85 -4.0 UnBnOH UBCP .52f 4.0 18 14.00 11.33 1 12.95 -2.3 UtdBOH UBOH .48 2.2 12 23.50 20.35 2 22.00 -.9 UBSI UBSI 1.36 3.9 22 42.60 31.70 557 34.75 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 25 25.35 +23.4 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 561 31.43 +11.7 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 218 9.95 +9.0 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 132 16.39 -7.1 UtdFire UFCS 1.12 2.3 82 49.74 38.95 69 47.75 +4.8 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 104 18.62 +7.9 UtdNtrlF UNFI ... ... 14 52.69 29.53 478 42.55 -13.6 USecBcCA UBFO .36 3.3 23 11.65 6.81 11 10.75 -2.3 US Engy rs USEG ... ... ...dd 1.96 .60 22 1.14 -24.0 USLime USLM .54 .7 21 101.40 70.56 19 72.53 -5.9 UtdTherap UTHR ... ... 8 152.55 106.30 713 115.77 -21.8 UtdGrdian UG 1.42e 8.0 26 21.33 13.75 1 17.70 -4.3 UnitGrp UNIT 2.40 15.1 61 27.78 13.81 2014 15.88 -10.7 UnityBcp UNTY .24 1.1 17 22.95 15.35 6 22.15 +12.2 UnivDisp OLED .24f .2 56 209.00 80.80 1661 97.60 -43.5 UnvElc UEIC ... ... 34 72.50 41.95 129 50.05 +5.9 UnivFor s UFPI .62e 1.9 18 39.58 25.93 223 32.26 -14.2 UnvLogist ULH .28 1.3 15 25.65 11.65 12 20.80 -12.4 UnvStainls USAP ... ... ...dd 31.20 16.21 80 27.96 +30.5 UnivstPa UVSP .80 2.9 17 32.35 25.65 128 27.85 -.7tUnumTh n UMRX ... ... ... 12.00 10.75 65 10.75 -3.2 UplandSoft UPLD ... ... ...dd 31.70 14.53 113 28.38 +31.0 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.71 -7.8 UrbanOnD UONEK ... ... ... 3.50 1.35 9 1.95 +11.4 UrbanOut URBN ... ... 22 38.28 16.19 3593 36.92 +5.3sUrogenP n URGN ... ... ... 58.66 13.01 629 59.80 +60.7 UtahMed UTMD 1.08 1.1 ... 101.45 59.75 38 95.30 +17.1V -:VBI Vac n VBIV ... ... ... 5.72 3.04 83 3.51 -17.8 VEON VEON .28e 10.4 ... 4.47 2.51 3317 2.68 -30.2 VOXX Intl VOXX ... ... 5 9.00 4.60 63 4.70 -16.1 VSE Corp s VSEC .28 .6 18 59.90 38.90 49 49.03 +1.2 Valerits hn VLRX ... ... ... 7.48 2.00 4 2.51 -11.9 ValueLine VALU .72a 4.0 17 22.58 13.26 8 17.87 -7.6 VanE GenD GNRX ... ... ...q 64.65 53.31 16 55.74 -6.0tVanE VecBi BBH ... ... ...q 136.83 114.57 32 116.32 -6.6 VandaPhm VNDA ... ... ...dd 20.40 11.90 372 16.45 +8.2 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 74 65.69 -2.0 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 35 64.18 -3.2 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 83 77.99 -2.8 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 317 60.55 +.1 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 117 59.96 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 4486 78.27 -1.3 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 82.20 -3.3 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 8 119.79 -2.5 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 8 136.25 +.6 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 3 104.75 -4.4 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 98 120.70 -1.3 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 47 137.78 -.2 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 419 62.79 -1.8 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 32 104.00 -4.2 VangR1K VONE 2.13e 1.8 ...q 131.36 106.89 36 119.86 -2.1 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 368 51.46 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 242 90.41 -5.6 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 34 74.38 -4.6 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 3262 84.35 -3.5 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 625 48.90 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1018 54.70 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 769 56.19 -1.1 VantEng n VEAC ... ... ... 9.95 9.62 37 9.79 +.7 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8sVantEn un VEACU ... ... ... 10.25 9.97 3 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 165 35.87 -10.7 Varonis VRNS ... ... ...dd 63.50 26.35 245 61.80 +27.3 VascoDta VDSI ... ... 53 15.00 11.05 135 12.60 -9.4tVascuBio VBLT ... ... ... 9.05 2.15 248 2.25 -68.3 Vaxart rs VXRT ... ... ... 11.88 4.74 192 6.00 -3.6 VeecoInst VECO ... ... ...dd 34.38 10.85 303 16.45 +10.8 VBradley VRA ... ... 20 12.83 6.99 174 10.65 -12.6 Veracyte VCYT ... ... ...dd 9.80 5.23 309 5.76 -11.8 Verastem VSTM ... ... ...dd 5.71 1.61 401 2.93 -4.6 Vericel VCEL ... ... ...dd 12.80 2.35 469 9.65 +77.1 VerintSys VRNT ... ... ...cc 44.55 37.05 498 40.65 -2.9 Verisign VRSN ... ... 32 127.24 87.01 1160 117.15 +2.4 Verisk VRSK ... ... 36 106.07 75.60 887 103.50 +7.8 Veritex VBTX ... ... 29 29.50 23.84 184 27.20 -1.4 Veritone n VERI ... ... ... 74.92 7.76 119 13.79 -40.6 Vermillion VRML ... ... ...dd 2.22 1.03 83 1.27 -34.2 VeronaPh n VRNA ... ... ... 25.55 10.44 7 19.45 +63.8 Versartis VSAR ... ... ...dd 22.10 1.55 385 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 46 1.15 +21.1 VertxPh VRTX ... ... ...cc 178.25 107.24 1542 158.36 +5.7 Veru Inc VERU ... ... ...dd 3.00 .90 175 1.81 +58.8 ViaSat VSAT ... ... ...dd 80.26 57.75 516 66.30 -11.4 ViacomA VIA .80 2.2 8 49.00 28.20 80 36.40 +4.3 ViacomB VIAB .80 2.7 6 46.70 22.13 6751 29.42 -4.5 Viavi VIAV ... ... 19 11.89 8.34 1623 9.49 +8.6 Vical rs VICL ... ... ...dd 3.70 1.32 122 1.47 -19.7sVicor VICR ... ... ... 29.15 15.50 247 28.00 +34.0 VicDvAcc n VSDA ... ... ... 29.50 25.22 26.96 -5.3 VicMultiF n VSMV ... ... ... 29.20 24.76 26.85 -2.7 Vict500VW CFA .44e .9 ...q 52.01 41.91 144 48.36 -.9 VictDisEnV CSF .38e .9 ...q 49.05 39.35 11 43.96 -2.6 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 49 48.32 -1.0 VicEM Hi n CEY ... ... ... 28.35 24.47 4 26.63 +2.0 VictDevVol CIZ .01j ... ...q 39.92 30.35 14 34.89 -.6 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 72 45.01 -3.1 VictSCVol CSA .16e ... ...q 49.00 40.36 11 44.95 -2.4 VictIntlVol CIL .15e ... ...q 46.94 34.94 0 40.32 -.8 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.61 -.2 VictLCHiDv CDL .44e ... ...q 47.44 40.92 25 43.86 -3.2 VictIntHiD CID .33e ... ...q 38.00 32.71 1 35.23 -2.7 VictCap n VCTR ... ... ... 13.50 11.03 211 11.53 -.6 Videocon n VDTH ... ... ... 11.50 6.40 31 8.01 -15.8 ViewRay n VRAY ... ... ... 10.64 4.40 333 6.29 -32.1 VikingTh n VKTX ... ... ...dd 7.36 .88 392 4.22 +3.9 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 5 32.30 +5.4 VillSupMkt VLGEA 1.00 3.9 15 27.49 21.95 27 25.75 +12.3 ViperEnPt VNOM 1.84f 7.2 29 26.19 14.76 475 25.45 +9.1 VirTra n VTSI ... ... ... 7.36 4.75 27 4.90 -22.2 Virco VIRC .06 1.4 ... 6.05 3.55 11 4.25 -15.8 VirtuFin n VIRT .96 2.9 ...cc 35.20 13.10 476 33.50 +83.1 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 49 123.95 +7.7 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 1 106.95 +6.0 Virtusa VRTU ... ... 60 52.88 25.72 128 48.10 +9.1 VistaGn n VTGN ... ... ... 2.65 .69 100 .96 -13.7 Visteon s VC ... ... 22 140.64 91.20 418 110.49 -11.7 VitalThera VTL ... ... ...dd 7.30 2.25 195 6.65 +11.8 ViveveMd n VIVE ... ... ...dd 11.16 3.30 195 3.40 -31.6 Vivopwr n VVPR ... ... ... 4.73 1.72 2.21 -23.7 Vivus VVUS ... ... 2 1.38 .33 747 .39 -22.1 Vodafone VOD 1.77e 6.4 ... 32.75 25.54 2302 27.68 -13.2 VoyagerT n VYGR ... ... ...dd 31.91 8.10 308 18.22 +9.8 vTvThera n VTVT ... ... ...dd 8.40 3.57 276 4.04 -32.8 Vuzix VUZI ... ... ...dd 11.40 4.10 569 5.15 -17.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 2 9.55 +.3 WD 40 WDFC 2.16 1.7 34 134.45 100.60 62 130.70 +10.8 WMIH WMIH ... ... ...dd 1.61 .60 387 1.36 +60.2 WSFS s WSFS .36 .8 20 53.00 42.45 57 47.90 +.1 WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 4 4.60 -23.3 WVS Fn WVFC .32f 2.0 24 18.05 14.44 0 15.65 +1.1tWalgBoots WBA 1.60 2.5 13 87.79 62.48 10656 63.17 -13.0 WashFed WAFD .68f 2.0 17 37.70 29.80 506 34.30 +.1 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 20 59.10 47.00 42 54.15 +1.7 WaterstnF WSBF .48a 2.8 17 20.40 16.60 48 17.35 +1.8 WaveLfSc n WVE ... ... ... 55.95 15.15 148 41.55 +18.4 WaysideT WSTG .68 5.2 6 21.75 12.60 3 13.00 -22.2 Web.com WEB ... ... 7 25.95 17.20 284 17.75 -18.6 WeiboCorp WB ... ... ... 142.12 48.82 1338 115.01 +11.2 WelleslyBc WEBK .20 .7 24 30.70 25.00 3 29.55 -.5 Wendys Co WEN .34f 2.0 18 17.71 13.29 6614 17.13 +4.3 WernerEnt WERN .28 .8 29 43.95 24.20 1031 36.90 -4.5 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 85 42.46 +4.5 WestBcp WTBA .72 2.8 16 28.00 20.90 15 25.30 +.6 WAmBcp WABC 1.60 2.8 25 64.26 49.38 141 57.95 -2.7 WestellT rs WSTL ... ... ...cc 4.60 2.44 27 3.23 -13.9 WDigital WDC 2.00 2.2 10 106.96 76.59 2337 91.21 +14.7 WstNwEnB WNEB .16 1.5 26 11.25 9.30 129 10.75 -1.4tWestmrld WLB .80 333.3 ...dd 15.28 .36 2558 .24 -80.2 WstptFuel g WPRT ... ... ...dd 4.33 .94 534 2.21 -41.2 WestwtrRs WWR ... ... ... 2.18 .51 65 .54 -49.8 WeycoGp WEYS .88 2.6 21 34.00 26.51 17 33.21 +11.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.1 ... 24.76 12.58 3 13.98 -36.1 Wheelr pfD WHLRD 2.19 14.5 ... 26.44 14.66 6 15.08 -25.0 Wheeler rs WHLR 1.36 40.0 ...dd 14.40 3.25 167 3.40 -65.9 WhiteHFin WHF 1.42 11.2 8 15.05 10.92 30 12.67 -5.6 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.55 -.2 Wilhelmina WHLM ... ... 28 8.73 5.58 2 7.00 +8.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 420 13.70 +7.9 WillmValV WVVI ... ... 21 8.86 7.62 10 7.96 -3.5 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.65 -10.7 Willdan WLDN ... ... 22 36.87 19.25 81 29.30 +22.4 WillisLFn WLFC ... ... 13 35.33 21.54 18 33.55 +34.4 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 607 148.22 -1.6 Windstm rs WIN .60 44.1 ...dd 5.76 1.28 1237 1.36 -26.5 Wingstop n WING .28a .6 65 49.69 27.29 293 46.89 +20.3 Winmark WINA .44a .3 23 144.10 112.00 2 130.35 +.7 WinsFin WINS ... ... ... 390.88 19.80 3 139.00 -22.8 Wintrust WTFC .76f .9 21 91.67 64.14 400 86.24 +4.7 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 2 27.24 -2.6 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 124 18.78 +6.6 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.03 -4.7 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 435 40.01 -3.4 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.00 7 86.34 +.1 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.99 -2.9 WisdomTr WETF .12m 1.4 25 13.41 7.87 1134 8.72 -30.5 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 2 26.98 -1.0 WT NegAB AGND .78 1.8 ...q 45.12 42.75 54 43.47 +.3 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 2 48.00 -.8 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 59 21.11 +3.0 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 201 23.92 -1.0 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 47 30.84 -4.2 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 14 44.08 -4.4 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 12 26.68 -.9 Wix.com WIX ... ... ... 87.65 50.90 763 80.50 +39.9 Woodward WWD .57f .8 26 89.30 65.22 392 71.78 -6.2 Workday WDAY ... ... ...dd 140.00 80.61 1159 125.01 +22.9 Workhrs rs WKHS ... ... ...dd 4.89 1.90 128 2.58 +.8 WldAccept WRLD ... ... 14 121.17 49.26 42 104.73 +29.7 WrightMed WMGI ... ... ...dd 31.53 19.04 934 20.14 -9.3 WrightM rt WMGIZ ... ... ... 1.77 1.25 1 1.39 -8.0 Wynn WYNN 2.00 1.1 50 203.63 112.91 2019 180.30 +6.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 1033 1.14 -29.6 XOMA rs XOMA ... ... ...dd 37.25 5.86 125 20.84 -41.5 XTL Bio rs XTLB ... ... ... 4.14 1.62 30 1.73 -24.4 XBiotech n XBIT ... ... ... 18.06 2.77 47 5.11 +29.7 XcelBrnds XELB ... ... 12 5.00 2.00 7 2.75 -16.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3288 45.20 -6.0 Xcerra XCRA ... ... ... 12.08 8.69 815 11.72 +19.7 Xencor XNCR ... ... ...dd 34.63 18.55 540 28.81 +31.4 XeneticB n XBIO ... ... ... 4.89 1.75 3 2.16 +12.6 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 XenonPhm XENE ... ... ... 5.05 2.10 15 4.85 +71.7 Xilinx XLNX 1.40 2.0 37 78.02 54.99 2663 69.70 +3.4 Xperi XPER .80 3.9 ...dd 35.40 16.70 1011 20.70 -15.2 XploreTch XPLR ... ... 78 4.20 1.54 39 3.10 +9.2tXpressSp rs XSPA ... ... 1 2.24 .62 122 .61 -55.6 Xunlei Ltd XNET ... ... ... 27.00 3.11 771 10.28 -33.2 YRC Wwde YRCW ... ... ...dd 17.61 7.36 731 8.56 -40.5 YY Inc YY ... ... 7 142.97 42.90 1366 102.26 -9.6 Yandex YNDX ... ... ...cc 44.49 21.40 3935 39.07 +19.3 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 102 6.65 -11.1 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 1158 1.85 +4.5 YintechIn n YIN .36e 3.9 ... 21.79 8.51 30 9.23 -3.5tYogaWks n YOGA ... ... ... 5.85 2.22 235 2.35 -17.0 YorkWater YORW .67 2.2 30 39.86 27.45 34 30.80 -9.1 Youngevt n YGYI ... ... ... 7.00 3.79 36 4.06 -1.7 YulongE rs YECO ... ... ... 9.00 1.25 21 3.16 +17.0tZK Intl n ZKIN ... ... ... 16.00 6.54 45 6.13 -37.4 Zafgen ZFGN ... ... ...dd 10.00 3.21 71 7.16 +55.0 Zagg ZAGG ... ... 23 23.70 6.55 405 11.75 -36.3 ZaiLab n ZLAB ... ... ... 35.74 19.80 83 21.10 -.6 Zais Grp ZAIS 1.60 39.6 ...dd 4.09 1.72 1 4.04 +4.1 ZealndPh n ZEAL ... ... ... 20.37 12.45 9 15.45 +13.6 ZebraT ZBRA ... ... ...cc 148.71 86.82 623 139.81 +34.7 ZillowA s ZG ... ... ...cc 59.73 33.37 361 53.43 +31.1 ZillowC n Z ... ... ... 59.99 33.30 2156 53.52 +30.8 ZionO&G ZN ... ... ...dd 6.90 1.09 1165 4.62 +113.9 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2432 51.94 +2.2 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.43 AB Government Money ... 1.46 AB Government Money ... 1.43 AIM MMCshRes 20 1.18 AIMMMInv 20 1.33 AIM Premier Portfoli 17 1.76 AIM Premier Tax Exem 12 1.38 AIM Premier U.S. Gov 22 1.56 AIM Short Term Invts 40 1.61 AIM Short Term Invts 13 1.34 AIM Short Term Invts 13 1.73 AIM Short Term Invts 17 1.77 AIM Short Term Invts 23 1.56 AlBernExRK p ... 1.38 AllBrnExRsv I ... 1.31 AlliBernExRsvA ... 1.34 AlliBernExRsAd ... 1.34 AlliBernExRsvB ... 1.29 AlliBernExRsC ... 1.33 ABGovMMSel 27 1.40 AmC CapPr 37 1.10 AmC Prime 33 1.32 AmCentUSGv 19 1.09 AmCPrime t 33 1.07 American Century Pri 33 .57 BBH MM Inst 31 1.31 BBH MMkt 31 1.06 BLFMuniDlr 27 1.08 BMOGov I p 10 1.53 BMO Gov Y 10 1.29 BMO Institutional Pr 14 1.70 BMO Institutional Pr 14 1.46 BMOPrimeI p 13 1.68 BMO Prime Y 13 1.43 BNY Mellon Governmen 11 1.22 BNYMellon M 11 1.48 BNY Mellon National 15 1.03 BR TFdCsMg 34 1.05 BL FedTrDlr 40 1.22 BLFTrCsMg 46 .96 BLFT Adm 34 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 39 1.30 BLFedFdPCS p 39 1.04 BLFFedFnd 39 1.55 BRInst 22 1.69 BLFCASel p 10 .48 BLFedFdSel p 39 .72 BLMunFdSel 27 .53 BLFTempFdSel 23 .58 BlackRock Liquidity 39 1.51 BlackRock Liquidity 40 1.07 BlackRock Liquidity 39 1.15 BlackRock Liquidity 46 1.06 BlackRock Liquidity 6 .56 BlackRock Liquidity 34 1.15 BlackRock Liquidity 40 .97 BlackRock Liquidity 39 1.05 BlackRock Liquidity 46 .63 BlackRock Liquidity 34 1.51 BlackRock Liquidity 34 .72 BLF FedTr 40 1.47 BLF TrsTr 46 1.46 BLFTrsTrDlr 46 1.21 BLFT FundDlr 34 1.30 BLFMunCsh 18 1.06 BRInvest 22 1.35 BlackRock Money Mark 22 .66 BLNYMfPCS p 6 .88 BRSvc 22 1.42 BLFTempFdPCS 23 1.26 BRLiqTrsTAd 46 1.36 BLFM MuniCsh 18 1.31 BLF TempFd 23 1.76 BLFTmpDlr 23 1.51 BLFTmCsDlr 23 1.50 BLFedTrAd 40 1.37 BLCAMunPC p 10 .80 BlkrkLqTmpAd 23 1.66 BRLiqTmpCR 23 1.36 BLMuAdm 27 1.23 BLF TmpCsh 23 1.75 BLFT TrFund 34 1.55 BLFedAdm 39 1.45 BLMuCshMg 27 .84 BLFTmCshMg 23 1.26 CNIGovtA p 23 .92 California Tax-Free 42 1.02 CapResFd p 33 .91 Cash Account Tr, Gov 38 1.36 Cash Account Tr, Gov 38 1.56 Cash Account Trust 38 .72 Cash Account Trust: 35 .22 Cash Acct Tr: Govt & 38 1.49 Cash Acct Tr: Tax Ex 35 .93 Cash Acct Tr: Tax Ex 35 1.13 Cash Acct Tr: Tax Ex 35 1.17 CashMgtInst 43 1.41 CashResInst 43 1.48 CavanalCshAd 20 1.14 Cavanal Hill Governm 20 1.46 Cavanal Hill Governm 20 1.51 Cavanal Hill Governm 20 1.43 Cavanal Hill U.S. Tr 23 1.41 Cavanal Hill U.S. Tr 23 1.49 Cavanal Hill U.S. Tr 23 1.29 CavanalTrAdm 23 .99 CitiznSelTreA 32 1.46 CitiznSelTreB 32 1.26 CityNaRoGv p 23 .77 CityNRochGv 23 1.22 Columbia Government 27 1.12 Columbia Government 27 1.09 Columbia Government 27 1.13 Columbia Government 27 1.26 Columbia Government 27 1.13 ColumbiaA 27 1.13 Columbia Z 27 1.12 DWSMSerMgd 43 1.59 DWSMSerInst 43 1.59 DWS MMkt 23 1.36 DWS Variable NAV Mon 25 1.95 DavisGvtA 46 .01 Deutsche Money Marke 23 1.16 Deutsche Money Marke 23 .40 Deutsche Money Marke 23 1.36 DryBasic 26 1.44 DryInsPfGHm 6 1.60 DryInsPfGvP 6 1.35 DryTrsAgcyC 8 1.33 DryResInst 6 1.65 Dreyfus Cash Mgmt Ad 29 1.70 Dreyfus Cash Mgmt In 29 1.81 Dreyfus Cash Mgmt In 29 1.55 Dreyfus Government S 29 1.06 Dreyfus Government S 29 1.20 Dreyfus Government S 29 1.35 Dreyfus Government S 29 1.45 Dreyfus Govt Cash Mg 14 1.58 Dreyfus Govt Cash Mg 14 1.32 Dreyfus Govt Cash Mg 14 1.47 Dreyfus Govt Cash Mg 14 1.17 Dreyfus Institutiona 32 1.51 Dreyfus Institutiona 22 1.75 Dreyfus Institutiona 38 1.15 Dreyfus Institutiona 38 1.41 Dreyfus Institutiona 8 1.63 Dreyfus Instl Prefer 22 1.69 Dreyfus Liquid Asset 24 1.31 Dreyfus Liquid Asset 24 .94 Dreyfus Municipal Ca 13 1.32 Dreyfus Municipal Ca 13 1.08 Dreyfus New York Mun 20 1.26 Dreyfus New York Mun 20 1.01 Dreyfus Prime Money 48 1.67 Dreyfus Tax Exempt C 10 1.25 Dreyfus Tax Exempt C 10 1.03 Dreyfus Treasury Cas 22 1.51 Dreyfus Treasury Cas 22 1.27 Dreyfus Treasury Cas 22 1.41 Dreyfus Treasury Cas 22 1.11 Dreyfus Treasury Sec 32 1.46 Dreyfus Treasury Sec 32 1.22 Dreyfus Treasury Sec 32 1.36 Dreyfus Treasury Sec 32 1.06 Dreyfus Treasury and 13 1.63 DryfLA 24 1.04 DryInTrAgcHm 8 1.58 DryTrPmCsh I 38 1.44 DryfGenTrPrA 19 .58 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 1.76 FIMMDomII 14 1.61 FIMMDomIII 14 1.51 FIMMGov I 26 1.52 FIMMGovII 26 1.37 FIMMGovIII 26 1.27FIMM Government Port 26 1.56 FIMMMMkt I 20 1.81 FIMMMMktII 20 1.67 FIMMMMktIII 20 1.57 FIMMTrOnlyII p 39 1.29 FIMMTrOnly3 39 1.19 FIMMTrOnly I 39 1.44 FIMM Treasury Only P 39 1.48 FIMM Treasury Portfo 31 1.56 FIMMTry I 31 1.52 FIMMTryII 31 1.37 FIMMTryIII 31 1.27 FedCAMuniII 26 .79 FedCAMunCS p 26 .44 FedCAMunCap 26 1.09 FedGovOblCp 37 1.45 FedGovOb IS 37 1.57 FedGovOblSv 37 1.34 FedMMEagle 38 1.55 FedNYMun WS 38 1.21 FedPAMu WS 22 1.09 FedPrCshObCp 36 1.64 FedPrVlObSv 4 1.54 FedPrVlOblCp 4 1.69 FedPrVluObl 4 1.79 FedPrCshOblIS 36 1.74 FdPrCshObSv 36 1.49 FedPriOb IS 38 1.79 FedPrObSvc 38 1.59 FedTrstUSTr 33 1.50 FedTrsOb IS 29 1.56 FedTreasObSv 29 1.31 FedTrsOblCp 29 1.46 FedUSTCshSv 37 1.20 FedUSTrsIns 37 1.45 FedVaMuCsCS p 13 .56 Federated Government 37 .60 Federated Government 43 1.15 Federated Government 37 .87 Federated Government 37 .46 Federated Government 37 .47 Federated Government 37 .87 Federated Government 37 .91 Federated Government 37 .70 Federated Government 37 1.60 Federated Institutio 7 1.39 Federated Institutio 38 1.50 Federated Institutio 38 1.65 Federated Institutio 38 1.74 Federated Institutio 38 1.75 Federated Municipal 34 .86 Federated Municipal 34 1.09 Federated Municipal 34 .62 Federated Municipal 34 .74 Federated Prime Cash 36 .79 Federated Prime Cash 36 .94 Federated Prime Cash 36 1.04 Federated Prime Cash 36 1.24 Federated Prime Cash 36 1.43 Federated Treasury O 29 1.30 Federated Trust for 33 .80 Federated Trust for 33 .65 FedMstr 21 1.78 FidTrAdvC t 30 .26 Fidelity California 25 1.29 Fidelity California 25 1.04 Fidelity Domestic Po 14 1.71 Fidelity Flex Govern 25 1.75 Fidelity Government 26 .73 Fidelity Government 26 .98 Fidelity Government 26 1.36 Fidelity Government 26 1.43 Fidelity Government 26 1.01 FidGovPortS 26 1.47 Fidelity Insti Money 20 1.85 Fidelity Insti Money 14 1.80 Fidelity Insti Money 14 1.27 Fidelity Insti Money 31 1.02 Fidelity Insti Money 39 .94 Fidelity Investments 15 1.82 Fidelity Investments 15 1.73 Fidelity Investments 15 1.69 Fidelity Investments 15 1.63 Fidelity Investments 15 1.78 FidCashRes 25 1.32 FidSpGov 26 1.26 FidSpMM 20 1.58 FidSpUSTr 36 1.21 FidMMPortS 20 1.77 Fidelity Massachuset 24 1.31 Fidelity Massachuset 24 1.06 Fidelity Money Marke 20 1.70 Fidelity New Jersey 55 1.31 Fidelity New Jersey 55 1.06 Fidelity New York AM 21 1.31 Fidelity New York AM 21 1.07 Fidelity SAI Municip 27 1.44 Fidelity Series Gove 25 1.70 Fidelity Tax-Exempt 41 1.21 Fidelity Treasury Mo 30 1.28 Fidelity Treasury On 39 1.39 FidTrPortsS 31 1.47 FidTrsyCR 30 .75 FidTryDly M 30 1.00 FinSq POF 32 1.93 FinSqTrsy 42 1.54 FinSq TOF 28 1.63 FinSq MMF 31 1.93 FstAmGvObD 26 1.07 FstAmGvObY 26 1.22 FstAmTrObD 37 1.09 FstAmGvObA p 26 .92 FstAmPrObY 13 1.42 FstAmTrObA p 37 .94 FstAmTrObY 37 1.24 First American Gover 26 1.53 First American Insti 13 1.73 First American Treas 37 1.55 First American U.S. 42 1.41 First American U.S. 42 1.00 First American U.S. 42 .85 First American U.S. 42 1.15 FsAmGvObII 26 1.37 FstAmTrObII 37 1.39 FsAmISTrII 42 1.30 FstAmPrObZ 13 1.73 FstAmPrObl 13 1.47 FsAmPrObII 13 1.57 FstAmTrObZ 37 1.51 FstAmTreResA 37 .75 Gabelli U.S. Treasur 49 1.49 Gabelli U.S. Treasur 49 1.49 GabelliUST 49 1.49 GartmrMMPr 38 1.10 GnCAMuB 7 .64 GnTrsAgcy A 31 1.03 GnTrsAgcy R 31 1.23 GnGvSec 25 .92 GeneralB p 26 .88 General Government S 25 1.16 GnGovB p 25 .69 General Money Market 26 1.30 General Municipal Mo 12 .99 General Treasury Sec 19 .84 General Treasury Sec 19 1.02 General Treasury and 31 .78 GnMMkt 26 1.12 Goldman Sachs Fds, F 38 1.45 Goldman Sachs Fds, F 38 1.52 Goldman Sachs Financ 31 1.83 Goldman Sachs Financ 31 1.43 Goldman Sachs Financ 31 1.68 Goldman Sachs Financ 34 1.52 Goldman Sachs Financ 34 1.12 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 28 1.53 Goldman Sachs Financ 28 1.13Goldman Sachs Financ 28 1.38 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 32 1.68 Goldman Sachs Financ 42 1.29 Goldman Sachs Financ 42 1.04 Goldman Sachs Financ 42 1.44 Goldman Sachs Financ 38 1.05 Goldman Sachs Financ 38 1.30 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 42 1.51 Goldman Sachs Financ 28 1.60 Goldman Sachs Financ 31 1.90 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 32 1.78 Goldman Sachs Financ 31 1.77 Goldman Sachs Financ 28 1.48 Goldman Sachs Financ 42 1.39 Goldman Sachs Financ 34 1.47 Goldman Sachs Financ 38 1.40 Goldman Sachs Financ 42 .85 Goldman Sachs Financ 42 .74 Goldman Sachs Financ 42 1.19 Goldman Sachs Financ 38 .88 Goldman Sachs Financ 38 .75 Goldman Sachs Financ 38 1.20 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 .83 Goldman Sachs Financ 28 1.28 Goldman Sachs Financ 31 1.57 Goldman Sachs Financ 34 .97 Goldman Sachs Financ 34 .82 Goldman Sachs Financ 34 1.27 Goldman Sachs Financ 32 1.26 Goldman Sachs Financ 32 1.11 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 31 1.12 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 34 .62 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 44 1.05 Goldman Sachs Financ 44 1.52 Goldman Sachs Financ 44 1.20 Goldman Sachs Financ 44 1.45 Goldman Sachs Financ 44 .75 Goldman Sachs Financ 44 1.40 Goldman Sachs Financ 44 1.30 Goldman Sachs Financ 44 1.55 Goldman Sachs Invest 26 1.28 Goldman Sachs Invest 26 1.13 Goldman Sachs Invest 26 .98 Goldman Sachs Invest 14 .37 Goldman Sachs Invest 14 1.12 Goldman Sachs Invest 26 1.53 Goldman Sachs Invest 26 1.78 Goldman Sachs Invest 26 .78 Goldman Sachs Invest 26 1.53 GovTxMgSvc 43 1.19 GovObTR 37 1.07 GovTxMgIS 43 1.44 Government Fund Clas 36 1.45 Government Obligatio 26 1.55 Government Obligatio 26 1.53 GovResFd P 37 .72 HSBC U.S. Government 30 1.50 HSBC U.S. Government 30 1.61 HSBC U.S. Government 30 1.55 HSBC U.S. Government 30 1.57 HSBC U.S. Treasury M 23 1.36 HSBC U.S. Treasury M 23 1.11 HSBC U.S. Treasury M 23 1.47 HSBC U.S. Treasury M 23 1.43 HSBC U.S. Treasury M 23 1.45 HSBCUSGov A 30 1.10 HSBCUSGov D 30 1.25 Harbor Money Market 42 1.27 Harbor 42 1.27 HeritAdm 14 1.62 HeritInst 14 1.75 HewittMM p 42 .26 ING MM A 26 1.27 ING MM I 26 1.27 Invesco Government M 20 1.53 InvescoA5 20 1.18 InvescoC5 p 20 .43 Invesco Tax Exempt C 13 .61 Invesco Tax-Exempt C 13 .64 Investor Cash Tr, Tr 55 1.50 Investor Tax-Exempt 14 1.27 Investor Tax-Exempt 14 .87 Investor Tax-Exempt 14 1.12 Investor Tax-Exempt 14 1.34 Investor Tax-Exempt 14 1.22 Investor Tax-Exempt 14 .72 Investor Tax-Exempt 14 .57 Investor Tax-Exempt 14 1.02 InvCshTrTrs 55 1.55 Investors Cash Tr, T 55 1.12 Investors Cash Trust 55 1.56 Ivy Cash Management 14 .33 Ivy Cash Management 14 .32 Ivy Cash Management 14 1.30 Ivy Government Money 12 .91 Ivy Government Money 12 1.13 IvyMonyyC t 12 .05 IvyMnyA 12 .98 IvyMM B 12 .01 JPMGvMMAg 33 1.48 JPMLqAsR 26 1.27 JPMGvPrem 33 1.29 JPMGvCap 33 1.56 JPMTrPlInv 24 1.27 JPMTrPlRs 24 1.08 JPMorg100 Agcy 48 1.40 JPM100 SecP 48 1.21 JPM100 TrInst 48 1.45 JPMorgan100 48 1.07 JPMLqAstP 26 1.52 JPMorganFed 36 1.03 JPMorFedAgcy 36 1.36 JPMorgFedPr 36 1.17 JPMLqAstAg 26 1.71 JPMLqAstC p 26 1.00 JPMLqAstMrg 26 1.38 JPMLqAstInst 26 1.76 JPMMunInst 6 1.39 JPMMuMorg 6 1.01 JPMNYMuR p 6 .88 JPMorgPrm 21 1.43 JPMorgPrAgcy 21 1.69 JPMorgPrmPr 21 1.50 JPMTreasC t 24 .81 JPMTrsPlusP 24 1.33 JPMTrsPlsMrg 24 1.19 JPMTrsPlsInst 24 1.57 JPMTrsPlsAg 24 1.52 JPMTrsSecR p 48 .96 JPMUSGvInst 33 1.53 JPMUSGvtR p 33 1.04 JPMUSGvtMrg 33 1.15 JPMLqAsInv 26 1.46 JPMorgan 100% US Tre 48 1.48 JPMorgan California 7 1.08 JPMorgan California 7 .48 JPMorgan California 7 .83 JPMFedInst 36 1.41 JPMorgan Institution 6 1.34 JPMorgan Institution 6 1.39 JPMorgan Institution 6 1.38 JPMorgan Institution 6 1.30 JPMorgan Liquid Asse 26 1.79 JPMorgan Municipal M 6 .90 JPMorgan Municipal M 6 1.34 JPMorgan Municipal M 6 .55 JPMorgan New York Mu 6 1.13 JPMorgan New York Mu 6 .53 JPMorgan New York Mu 6 .88 JPMPrInst 21 1.74 JPMPrRsv 21 1.25 JPMorgan Prime Money 21 1.79 JPMorgan Prime Money 21 1.77 JPMorgan Prime Money 21 .98 JPMorgan U. S. Treas 24 1.62 JPMorgan U.S. Govern 33 1.04JPMorgan U.S. Govern 33 .74 JPMorgan U.S. Govern 33 .69 JPMorgan U.S. Govern 33 1.43 JPMorgan U.S. Treasu 24 1.60 JPMorgan US Governme 33 1.23 Liquid Assets Portfo 17 .90 Liquid Assets Portfo 17 1.57 Liquid Assets Portfo 17 1.23 Liquid Assets Portfo 17 1.69 MainStay A 24 1.22 MainStay B 24 1.00 MainStay Money Marke 24 1.00 MainStay Money Marke 24 1.00 ManagersMM 33 1.58 Maryland Tax-Free Mo 39 1.37 Maryland Tax-Free Mo 39 1.04 Meeder Institutional 35 1.66 MeederRetl 36 1.36 ML CMAMn 43 1.12 ML CMATr 42 1.01 MilestnTOInst 39 1.51 MilestnTOInv 39 1.28 MHLIRSel 24 1.77 MMktGS2 45 1.53 MMktGS4 45 1.28 MMktProFdInv 43 .71 MMktProFdSvc 43 .36 Mutual America Insti 23 1.44 Nationwide Governmen 38 .91 NatnwdMMInst 38 1.20 New York Tax-Free Mo 29 1.15 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/Wednesday, April 4, 2018

PAGE 55

NorthInstGovSel 34 1.46 Northern 29 1.61 NorthernGvSl 36 1.35 Northern Institution 7 1.39 Northern Institution 36 1.45 Northern Institution 34 1.46 Northern Institution 34 1.46 NorthInstTreas 35 1.55 NorthernUSGv 37 1.36 OppCshResN t 33 1.08 OppenhCshB p 33 1.06 OppenhCshC p 33 1.07 OppCshRes 33 1.07 Oppenheimer Governme 33 1.12 Oppenheimer Institut 32 1.60 Oppenheimer Institut 32 1.55 Oppenheimer Institut 32 1.53 OppMMFd A 33 1.12 PIMCO Government Mon 15 1.58 PIMCO Government Mon 15 1.58 PIMCO Government Mon 15 1.63 PIMCO Government Mon 15 1.73 PIMCO Government Mon 15 1.73 PIMCO Government Mon 15 1.73 PNC Government Money 24 1.42 PNC Gov A 24 1.39 PNC Gov I 24 1.49 PNC TrA p 38 1.31 PNC Tr I 38 1.41 PNC Treasury Plus Mo 22 1.39 PNC Treasury Plus Mo 22 1.32 PW PACE P 20 1.06 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.13 Pioneer U.S. Governm ... .58 PionrCs ... .99 PremGvtMP 22 1.56 PremierPort 17 1.76 Premier Portfolio Pe 17 1.22 Premier Portfolio Pr 17 1.48 Premier Portfolio Re 17 1.62 Premier Portfolio Re 17 .89 PrimeObTR 38 1.29 PruMMartD 31 1.10 PruMMrtZ 31 1.30 Prudential Governmen 31 1.12 Prudential Governmen 31 1.10 Prudential Governmen 31 1.14 PruInstMM A 19 1.73 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnm MMA 19 1.41 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 38 1.51 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 45 .78 SEI DITGovA 36 1.45 SEI DITGvIIA 44 1.44 SEI DITTrsA 38 1.44 SEI DITTrIIA 43 1.43 STI CshRes 27 1.30 STIC Prime Portfolio 13 1.57 STIC Prime Portfolio 13 .86 STIC Prime Portfolio 13 1.18 STIC Prime Portfolio 13 1.65 STIT Liquid Assets 17 1.47 STIT STIC Prime Por 13 1.43 STIT Government & Ag 23 1.53 STIT Government & Ag 23 1.26 STIT Liquid Assets P 17 1.74 STIT STIC Prime Port 13 1.69 STIT Tax-Free Cash R 13 1.09 STIT Tax-Free Cash R 13 1.30 STIT Treasury Obliga 40 1.51 STIT Treasury Obliga 40 1.48 STIT Treasury Obliga 40 1.26 STIT Treasury Portfo 40 1.31 STIT Treasury Portfo 40 1.58 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 11 1.26 SchwbACR 11 1.19 SchwbCshRes 27 1.32 Schwab Government Mo 8 1.32 SchwbInv 30 1.57 SchwbRetAdv 34 1.59 Schwab Retirement Go 19 1.43 Schwab Treasury Obli 9 1.37 Schwab U.S. Treasury 11 1.29 SchbValAdv 31 1.59 SchwValAdUlt 31 1.74 Schwab Variable Shar 31 1.74 SchwbGv 8 1.06 SchbMM 16 1.25 Schb UST 11 1.09 SentinelGov A 9 1.12 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 14 1.78 State Street Insti L 17 1.35 State Street Insti T 28 1.22 State Street Insti T 28 1.57 State Street Insti T 33 1.52 State Street Insti U 23 1.60 State Street Insti U 23 1.25 State Street Institu 23 1.64 State Street Institu 23 1.57 State Street Institu 28 1.49 State Street Institu 33 1.44 State Street Institu 23 1.52 State Street Institu 23 1.35 State Street Institu 33 1.17 State Street Institu 23 1.62 State Street Institu 28 1.51 State Street Institu 14 1.72 State Street Institu 14 1.69 State Street Institu 14 1.53 State Street Treasur 28 1.60 SunAmMMA 33 .01 T. Rowe Price Govern 32 1.37 T. Rowe Price Instit 43 1.69 T. Rowe Price Tax-Ex 41 1.07 TDAM California Muni 19 .64 TDAM Insti U.S. Gov 31 1.15 TDAM Insti U.S. Gove 31 1.40 TDAM Institutional T 51 .69 TDAM Institutional T 51 1.21 TDAM Institutional U 31 .75 TDAMMMInv 47 1.16 TDAMMMkPr 47 1.15 TDAM Money Market Po 47 1.26 TDAM Money Market Po 47 1.06 TDAM Municipal Portf 31 .65 TDAM New York Munici 14 .76 TDAM U.S. Government 38 .88 TDAMUSGv 38 .98 TIAA-CREF Inst 46 .01 TIAA-CREF Money Mark 46 .01 TIAA-CREF Money Mark 46 .01 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .01 TRowSumCR 45 1.47 TRowPRF 32 1.24 TRowUST 38 1.29 Thriv MM Inst 33 1.28 Thriv MMk A 33 1.18 TreasObTR 29 1.06 Treasury Obligations 37 1.55 Treasury Portfolio P 35 1.50 U.S. Government Mone 19 .34 U.S. Government Mone 19 .85 U.S. Government Mone 19 1.54 U.S. Treasury Money 38 1.26 UBS Prime Investor F 19 1.45 UBS Prime Preferred 19 1.76 UBS Prime Reserves F 19 1.72 UBS RMA Government M 20 1.17 UBS Select Governmen 20 1.52 UBS Select Governmen 20 1.21 UBS Select Governmen 20 1.48 UBS Select Governmen 20 1.46 UBS Select Prime Inv 24 1.46 UBS Select Prime Pre 24 1.81 UBS Select Treasury 25 1.50 UBS Select Treasury 25 1.52 UBS Select Treasury 25 1.25 UBS Select Treasury 25 1.56 UBS Tax-Free Institu 7 1.39 UBS Tax-Free Investo 7 1.13 UBS Tax-Free Preferr 7 1.43 US Government Money 38 .70 US Government Money 38 1.41 USAA Mutl 27 1.33 USAA Treas 41 1.26 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.52 VangFdl 49 1.53 VangPr 48 1.71 VangPrInst 48 1.77 Voya Government Mone 26 1.27 Voya Government Mone 26 1.27 Voya Government Mone 26 .27 Voya Government Mone 26 1.27 Voya Liquid Assets P 31 1.13 Voya Liquid Assets P 31 1.38 Voya Liquid Assets P 31 .98 Voya Money Market Po 32 1.33 Voya Money Market Po 32 1.18 WA Select Tax Free R 11 1.33 WF 100% Treasury Mon 36 1.41 WF Government Money 31 1.55 Wells Fargo 100% Tre 36 1.31 WellsFargo A 15 1.32 WFCashInvAd 15 1.62 WFCashInst 15 1.75 Wells Fargo Cash Inv 15 1.82 Wells Fargo Fd, Trea 32 1.33 WFGovAdm 31 1.35 WFGvtMMA 31 1.08 Wells Fargo Heritage 14 1.82Wells Fargo Heritage 14 1.52 WellsFargoI 100 36 1.11 WellsFargoInsCsh 15 1.45 WellsFargoInsGv 31 1.19 Wells Fargo Money Ma 15 1.76 Wells Fargo Money Ma 15 1.46 Wells Fargo Municipa 5 1.36 WellsF100TrA 36 .96 WellsFargo TrsyS 32 1.23 WellsFargoTrsyA 32 1.06 WellsFargo TrsyI 32 1.48 WFGvMMInst 31 1.49 Western Asset Govern 41 .93 Western Asset Govern 41 .67 WA GvtRsvA 41 1.06 WAInstGvInst 41 1.51 Western Asset Insti 43 1.32 Western Asset Insti 40 1.70 Western Asset Instit 41 1.46 Western Asset Instit 41 1.46 Western Asset NY Tax 8 .93 Western Asset Prime 29 1.40 Western Asset Tax Fr 11 .44 Western Asset Tax Fr 11 .94 Western Asset US Tre 43 .59 WstnUSTrN 43 .97 WstnInstLqRsI 40 1.75 WstnPrmLiq 40 1.46 WstnInstUSTR 43 1.38 WstnPrmUSTR 43 1.12 Wilm GovSel 37 1.28 Wilm TrAdm 32 1.00 Wilm TrSvc 32 .84 Wilm TrSvc 32 1.25 Wilm GovAdm 37 1.03 Wilmington U.S. Gove 37 .88 WilmUSGov 37 1.38Tax ExemptAIMTx 13 .51 AmC CATF 14 1.06 AmC TF 10 1.13 BMO TaxF I p 12 1.36 BMO TaxF Y 12 1.12 BNYMelNMuM 15 1.28 BLMunFdPCS p 27 .85 BRLM Muni 27 1.33 BRF NYMuni 6 1.36 BRFCAMuni 10 1.28 CashActTxEMgd 35 1.01 FIMMTxExII 33 1.22 FIMMTxEx3 33 1.11 FIMMTxExI 33 1.36 FedCAMuniSv 26 .94 FedCAMu WS 26 1.19 FedGAMuCsh 12 1.09 FedMAMuCS p 36 .49 FedMAMuniSv 36 .90 FedMuObl A 34 1.43 FedMuOblCap 34 1.33 FedMunOblSv 34 1.18 FedNYMuCSv 38 .99 FedNYMuCS p 38 .51 FedNYMuCsII 38 .76 FedPAMuniCS 22 .50 FedPAMuCsSv 22 .89 FedTaxFObWS 37 1.37 FedTxFrObSv 37 1.12 FedMuniSvc 13 .95 FedTxF c 7 1.44 FidCA 25 1.06 FidCT 48 1.08 FidMA 30 1.03 FidMI 30 1.02 FidMuMM 43 1.16 FidNJ 55 1.02 FidNY 27 1.05 FidOH 46 1.02 FidPA 31 1.05 FidSpCA 25 1.19 FidSpMA 24 1.21 FidSpNJ 55 1.21 FidSpNY 21 1.22 FidTEDly M 41 .84 FidAZ 17 1.13 Fid TECR 41 .59 FidTxEx MM 41 1.09 FidTaxExPortS 33 1.31 FinSq TEF 14 1.37 FstAmTFA 27 .63 FstAmTxFY 27 .94 FsAmTxFObII 27 1.09 FstAmTFObZ 27 1.19 GenNJMun 24 .79 GenNYMuB 18 .82 GnMuB p 12 .54 GnNYMuB p 18 .42 GnCalMu 7 .88 JPMMuMMP 6 1.15 JPMorganCA 7 .94 JPMorganNY 6 .99 JPMorganTF 9 .95 JPMorg TFPr 9 1.09 JPMTxFrR p 9 .84 JPMorgTFAgcy 9 1.28 JPMTxFrInst 9 1.33 NYTxFrMMI 25 1.86 NortnInstMuni 7 1.39 NorthernMun 9 1.25 PremierTxEx 12 1.38 SchwAMTTxF 16 .96 SchwNYMuVA 16 1.19 SchwNYMuSw 16 .94 SchwTxFValAd 16 1.18 ShwbTE 14 1.11 SchwabTxEx 14 1.21 Schwb CA 13 .93 ScudTECshInst 35 1.17 TDAMCAMu 19 .74 TDAMMuni 31 .75 TDAMNYMu 14 .86 TRowSumMu 44 .96 TRowCA c 42 .80 TRowNY c 29 .93 TRowTE c 41 1.01 USAATxEx 23 1.04 VangNJ 43 1.30 VangCA 28 1.29 VangPA 21 1.37 VangNY 28 1.36 VangTxEx 32 1.37 WFAMuCshM 5 1.46 WFA MuCsMSv 5 1.21 WFNatInstMM 5 1.40 WFNtTFMMSv 5 1.15 WellsFargoNat 5 1.30 WellsF NTFA 5 .96 WstnFTxR N 11 .79 WstnInstTxFR 11 1.38 WstnNYTxR N 8 .78 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Apr 18 p 99.29 99.30 1.70 .75 Apr 18 p 99.29 99.30 1.75 2.63 Apr 18 p 100.02 100.03 1.72 1.00 May 18 p 99.29 99.30 1.60 3.88 May 18 p 100.07 100.08 1.70 9.13 May 18 k 100.27 100.28 1.57 .88 May 18 p 99.27 99.28 1.70 1.00 May 18 p 99.28 99.29 1.70 2.38 May 18 p 100.03 100.04 1.72 1.13 Jun 18 p 99.28 99.29 1.67 .63 Jun 18 p 99.23 99.24 1.73 1.38 Jun 18 p 99.29 99.30 1.74 2.38 Jun 18 p 100.04 100.05 1.82 .88 Jul 18 p 99.24 99.25 1.72 1.38 Jul 18 f 100.31 101.00 1.38 Jul 18 p 99.28 99.29 +0.01 1.75 2.25 Jul 18 p 100.05 100.06 +0.01 1.76 1.00 Aug 18 p 99.22 99.23 1.81 4.00 Aug 18 p 100.25 100.26 1.79 .75 Aug 18 p 99.17 99.18 1.84 1.50 Aug 18 p 99.27 99.28 1.84 1.00 Sep 18 p 99.19 99.20 1.87 .75 Sep 18 p 99.13 99.14 1.94 1.38 Sep 18 p 99.23 99.24 1.91 .88 Oct 18 p 99.13 99.14 1.96 .75 Oct 18 p 99.09 99.10 1.97 1.25 Oct 18 p 99.19 99.20 +0.01 1.96 1.75 Oct 18 p 99.28 99.29 1.97 1.25 Nov 18 p 99.17 99.18 +0.01 2.01 3.75 Nov 18 p 101.01 101.02 2.02 1.00 Nov 18 p 99.10 99.11 2.02 1.25 Nov 18 p 99.16 99.17 +0.01 2.01 1.38 Nov 18 p 99.18 99.19 2.01 1.25 Dec 18 p 99.14 99.15 2.05 1.00 Dec 18 p 99.13 99.14 +0.01 2.06 1.38 Dec 18 p 99.16 99.17 +0.01 2.05 1.50 Dec 18 p 99.19 99.20 +0.01 2.05 1.13 Jan 19 p 99.08 99.09 2.08 2.13 Jan 19 f 101.22 101.23 -0.01 1.13 Jan 19 p 99.06 99.07 2.09 1.25 Jan 19 p 99.10 99.11 +0.01 2.09 1.50 Jan 19 p 99.16 99.17 2.09 .75 Feb 19 p 98.27 98.28 2.10 2.75 Feb 19 p 100.17 100.18 2.10 8.88 Feb 19 k 105.30 105.31 -0.01 1.93 1.13 Feb 19 p 99.04 99.05 2.10 1.38 Feb 19 p 99.10 99.11 2.11 1.50 Feb 19 p 99.14 99.15 2.11 1.00 Mar 19 p 98.30 98.31 2.12 1.25 Mar 19 p 99.04 99.05 2.12 1.50 Mar 19 p 99.12 99.13 2.13 1.63 Mar 19 p 99.16 99.17 2.12 .13 Apr 19 f 99.28 99.29 .24 .88 Apr 19 p 98.22 98.23 2.15 1.25 Apr 19 p 99.01 99.02 2.16 1.63 Apr 19 p 99.13 99.14 -0.01 2.16 .88 May 19 p 98.18 98.19 2.17 3.13 May 19 p 101.01 101.02 2.17 1.13 May 19 p 98.25 98.26 2.18 1.25 May 19 p 98.30 98.31 2.17 1.50 May 19 p 99.07 99.08 2.18 1.00 Jun 19 p 98.17 98.18 2.20 1.25 Jun 19 p 98.27 98.28 -0.01 2.19 1.63 Jun 19 p 99.09 99.10 -0.01 2.20 .75 Jul 19 p 98.05 98.06 -0.01 2.20 1.88 Jul 19 f 102.20 102.21 -0.01 .88 Jul 19 p 98.08 98.09 -0.02 2.20 1.63 Jul 19 p 99.07 99.08 -0.02 2.21 .75 Aug 19 p 98.01 98.02 -0.01 2.22 3.63 Aug 19 p 101.27 101.28 -0.02 2.24 8.13 Aug 19 k 107.31 108.00 -0.03 2.16 1.00 Aug 19 p 98.09 98.10 -0.01 2.24 1.25 Aug 19 p 98.20 98.21 -0.02 2.23 1.63 Aug 19 p 99.05 99.06 -0.01 2.23 .88 Sep 19 p 98.01 98.02 -0.01 2.25 1.00 Sep 19 p 98.06 98.07 -0.02 2.23 1.38 Sep 19 p 98.23 98.24 -0.01 2.25 1.75 Sep 19 p 99.08 99.09 -0.02 2.25 1.00 Oct 19 p 98.04 98.05 -0.02 2.24 1.25 Oct 19 p 98.14 98.15 -0.02 2.25 1.50 Oct 19 p 98.26 98.27 -0.02 2.26 1.00 Nov 19 p 98.00 98.01 -0.02 2.26 3.38 Nov 19 p 101.24 101.25 -0.02 2.26 1.00 Nov 19 p 97.30 97.31 -0.02 2.27 1.50 Nov 19 p 99.05 99.06 -0.02 2.27 1.50 Nov 19 p 98.24 98.25 -0.02 2.27 1.38 Dec 19 p 98.16 98.17 -0.02 2.27 1.13 Dec 19 p 98.02 98.03 -0.02 2.26 1.63 Dec 19 p 98.28 98.29 -0.03 2.27 1.88 Dec 19 p 99.10 99.11 -0.02 2.27 1.38 Jan 20 f 102.04 102.05 .17 1.38 Jan 20 f 98.14 98.15 -0.01 2.27 1.25 Jan 20 p 98.05 98.06 -0.02 2.27 1.38 Jan 20 p 98.13 98.14 -0.02 2.27 2.00 Jan 20 p 99.16 99.17 -0.02 2.27 3.63 Feb 20 p 102.14 102.15 -0.02 2.28 8.50 Feb 20 k 111.14 111.15 -0.05 2.20 1.38 Feb 20 p 98.09 98.10 -0.02 2.29 1.25 Feb 20 p 98.03 98.04 -0.01 2.28 2.25 Feb 20 p 99.30 99.31 -0.02 2.28 1.13 Mar 20 p 97.23 97.24 -0.02 2.31 1.38 Mar 20 p 98.06 98.07 -0.02 2.31 2.25 Mar 20 p 99.30 99.31 -0.02 2.28 1.50 Apr 20 p 98.13 98.14 -0.01 2.31 .13 Apr 20 f 99.19 99.20 .32 1.13 Apr 20 p 97.19 97.20 -0.02 2.32 1.38 Apr 20 p 98.03 98.04 -0.01 2.32 1.50 May 20 p 98.10 98.11 -0.01 2.32 3.50 May 20 p 102.13 102.14 -0.02 2.32 8.75 May 20 k 113.15 113.16 -0.03 2.18 1.38 May 20 p 98.00 98.01 -0.01 2.33 1.50 May 20 p 98.08 98.09 -0.02 2.34 1.50 Jun 20 p 98.07 98.08 -0.02 2.33 1.63 Jun 20 p 98.14 98.15 -0.01 2.35 1.88 Jun 20 p 98.31 99.00 -0.02 2.34 1.25 Jul 20 f 102.20 102.21 .09 1.50 Jul 20 p 98.04 98.05 -0.02 2.35 1.63 Jul 20 p 98.12 98.13 -0.02 2.35 2.00 Jul 20 p 99.07 99.08 -0.02 2.35 1.50 Aug 20 p 98.02 98.03 -0.02 2.34 2.63 Aug 20 p 100.19 100.20 -0.03 2.35 8.75 Aug 20 k 114.23 114.24 -0.03 2.32 1.38 Aug 20 p 97.22 97.23 -0.02 2.37 2.13 Aug 20 p 99.13 99.14 -0.04 2.37 1.38 Sep 20 p 97.21 97.22 -0.03 2.36 1.38 Sep 20 p 97.19 97.20 -0.02 2.37 2.00 Sep 20 p 99.03 99.04 -0.03 2.37 1.63 Oct 20 p 98.05 98.06 -0.03 2.37 1.38 Oct 20 p 97.16 97.17 -0.02 2.38 1.75 Oct 20 p 98.14 98.15 -0.02 2.38 1.75 Nov 20 p 98.13 98.14 -0.03 2.38 2.63 Nov 20 p 100.19 100.20 -0.03 2.39 1.63 Nov 20 p 98.01 98.02 -0.03 2.38 2.00 Nov 20 p 99.00 99.01 -0.03 2.38 1.88 Dec 20 p 98.22 98.23 -0.02 2.38 1.75 Dec 20 p 98.10 98.11 -0.02 2.39 2.38 Dec 20 p 99.30 99.31 -0.04 2.39 2.00 Jan 21 p 98.30 98.31 -0.03 2.39 1.13 Jan 21 f 102.07 102.08 -0.02 .31 1.38 Jan 21 p 97.06 97.07 -0.03 2.40 2.13 Jan 21 p 99.08 99.09 -0.03 2.40 2.25 Feb 21 p 99.18 99.19 -0.04 2.40 3.63 Feb 21 p 103.12 103.13 -0.04 2.39 7.88 Feb 21 k 115.08 115.09 -0.05 2.34 1.38 Feb 21 p 96.13 96.14 -0.03 2.41 2.00 Feb 21 p 98.27 98.28 -0.03 2.41 2.38 Mar 21 p 99.29 99.30 -0.03 2.40 1.25 Mar 21 p 96.20 96.21 -0.04 2.42 2.25 Mar 21 p 99.17 99.18 -0.03 2.41 .13 Apr 21 f 99.03 99.04 -0.02 .42 1.38 Apr 21 p 96.29 96.30 -0.03 2.43 2.25 Apr 21 p 99.15 99.16 -0.04 2.42 3.13 May 21 p 102.01 102.02 -0.03 2.44 8.13 May 21 k 117.02 117.03 -0.04 2.40 2.00 May 21 p 98.21 98.22 -0.03 2.44 1.13 Jun 21 p 95.28 95.29 -0.04 2.45 2.13 Jun 21 p 98.31 99.00 -0.03 2.45 .63 Jul 21 f 101.05 101.06 -0.02 .27 1.13 Jul 21 p 95.24 95.25 -0.03 2.46 2.25 Jul 21 p 99.10 99.11 -0.04 2.46 2.13 Aug 21 p 98.27 98.28 -0.04 2.48 8.13 Aug 21 k 118.10 118.11 -0.05 2.43 1.13 Aug 21 p 95.19 95.20 -0.04 2.48 2.00 Aug 21 p 98.14 98.15 -0.04 2.48 1.13 Sep 21 p 95.15 95.16 -0.04 2.49 2.13 Sep 21 p 98.25 98.26 -0.05 2.49 1.25 Oct 21 p 95.25 95.26 -0.04 2.49 2.00 Oct 21 p 98.10 98.11 -0.05 2.50 2.00 Nov 21 p 98.10 98.11 -0.05 2.49 8.00 Nov 21 k 119.01 119.02 -0.06 2.46 1.75 Nov 21 p 97.12 97.13 -0.05 2.50 1.88 Nov 21 p 97.27 97.28 -0.05 2.49 2.00 Dec 21 p 98.05 98.06 -0.05 2.51 ARCResources 82924 14.13 13.80 14.09 +.19 AdvOil Gas 110806 3.96 3.75 3.95 +.19 AgnicoEagle 51283 54.58 53.70 54.15 -.87 Aimia Inc 77521 1.79 1.64 1.68 ... AirCdaV VV 66269 26.75 26.23 26.28 -.03 AlamosGoldA 80013 6.80 6.58 6.62 -.24 AlimntatnBSV 80557 57.79 56.47 56.79 -.51 AltaGasLtd 74550 23.63 23.24 23.52 +.01 AphriaInc J 848981 11.57 9.93 10.06 -1.19 ArgexTitanium 258353 .05 .04 .04 -.01 ArgonautJ 53598 2.41 2.30 2.32 -.09 AsankoGoldo 139234 1.27 1.18 1.18 +.04 AthabascaOil 104184 1.21 1.13 1.21 +.08 AuroraCannabi 1359418 9.17 8.01 8.07 -1.00 B2GoldCorpo 243089 3.56 3.47 3.51 -.08 BCE Inc 101886 55.07 54.41 54.42 -.56 BarrickGold 265749 16.22 15.84 15.97 -.36 BaytexEnergy 277438 3.53 3.34 3.52 +.09 BirchcliffEng 262422 3.96 3.68 3.95 +.25 Bk NS 144993 78.10 76.98 77.54 -.21 BkMontreal 130434 97.05 95.43 96.25 -.32 BlackberryLtd 465578 13.94 13.20 13.35 -.45 BombardirBSV 354162 3.72 3.64 3.68 +.02 BonavistaEgy 223606 1.24 1.15 1.22 +.03 BrookdALV 188402 50.22 49.63 49.87 +.20 CAE Inc 129080 24.68 24.00 24.59 +.68 CGIGrpASV 56885 74.61 73.27 74.45 +.72 CIBC 126580 113.32 112.01 112.43 -.35 CamecoCorp 179968 12.53 11.94 12.44 +.51 CannTustHoldi 63349 7.50 6.67 6.72 -.49 CanopyGrowth 1017786 33.02 27.53 27.99 -4.02 CdnNatRail 110109 94.99 93.66 94.07 +.04 CdnNatRes 287650 41.37 39.52 41.35 +1.74 CenovusEngy 358080 11.35 10.74 11.33 +.52 CenterraGld 62274 7.44 7.19 7.24 -.24 CorusEntBo 63041 5.91 5.77 5.82 -.07 CrescentPnt 368064 8.64 8.40 8.54 -.02 CrewEngy 97520 1.89 1.70 1.87 +.10 DetourGoldo 109139 13.69 13.20 13.60 +.05 ECNCapitalCo 51310 3.54 3.46 3.53 +.08 EldoradoGld 489208 1.17 1.06 1.14 +.07 ElementFin 244550 3.99 3.89 3.95 -.09 EmpireANV 73764 25.38 24.24 24.61 -.68 EnCanaCorp 331219 13.83 13.35 13.77 +.19 EnbridgeInc 433747 39.52 38.11 38.81 -.68 FinningIntl 59029 30.70 30.16 30.33 -.25 FirstCapRlty 50929 20.79 20.07 20.73 +.63 FirstQntumo 208539 18.31 17.84 18.26 +.08 Fortis Inc 78330 43.63 43.26 43.44 -.20 FrstMajSvro 61113 8.01 7.77 7.87 -.19 GeneNewso 51280 .10 .09 .09 -.01 GoldcorpInc 261700 17.95 17.61 17.88 -.21 GoldenStar 70925 .75 .73 .74 ... GranTierrao 68655 3.53 3.48 3.50 -.02 HrznCrdOilBl 75611 9.28 9.10 9.22 +.10 HrznCrdOilBr 97896 6.24 6.11 6.15 -.08 HrznGoldBull 68646 11.04 10.58 10.72 -.46 HrznNtGsBul 133812 3.65 3.60 3.62 +.05 HrznShTrmBl 120090 36.05 32.72 32.90 -2.90 HudBayMnrls 190131 9.01 8.65 8.79 -.04 HuskyEngy 61629 18.21 17.92 18.19 +.13 HydroOneLimi 50805 21.03 20.75 20.91 -.14 ISharesS P60 461964 22.65 22.43 22.56 -.04 IShrsCapEngy 113093 11.29 11.00 11.29 +.25 IamgoldCorp 89107 6.73 6.53 6.55 -.23 ImperialOil 81632 34.19 33.43 34.16 +.39 InterPipeline 88501 22.23 21.94 22.12 -.02 IvanhoeAo 89467 2.63 2.55 2.57 -.02 KatangaMng 171527 1.77 1.48 1.70 +.14KeltExplo 55295 7.09 6.80 7.05 +.30 KeyeraCorp 77809 34.18 33.70 34.07 +.37 KinrossGold 228469 5.13 4.97 5.06 -.07 Kirklandlake 156940 20.12 19.23 19.38 -.82 KlondexMineo 84674 3.04 2.94 2.99 -.03 LOGIQASSETMG 63100 .02 .01 .01 -.01 LargoResourcs 117154 1.46 1.34 1.44 +.14 LundinMng 325997 8.74 8.41 8.72 +.27 MEGEnergy 121274 4.89 4.57 4.87 +.32 MagnaInt l 128737 72.35 70.26 72.16 +2.18 ManulifeFin 492139 23.88 23.60 23.65 -.06 NEXTSOURCEMAT 147766 .12 .12 .12 -.01 NatBkCan 115815 60.46 59.20 59.73 -.44 NemaskaLithiu 227035 1.25 1.07 1.12 -.13 NeovascInc 1588773 .07 .04 .06 -.02 New Gold 53443 3.40 3.29 3.29 -.12 NexGenEnergy 56422 2.28 2.12 2.26 +.08 NutrienLtd 99089 59.23 57.98 58.63 -.52 NuvistaEngy 62123 7.03 6.75 7.02 +.25 OceanaGoldCrp 147879 3.52 3.43 3.48 -.04 OsiskoMining 60174 2.50 2.34 2.42 -.04 PaintedPonyE 51983 2.23 2.05 2.19 +.07 ParexReso 57181 18.27 17.75 18.04 +.37 PembinaPipe 172495 39.29 38.14 38.49 -.73 PeytoExpl 55605 10.90 10.61 10.88 +.18 PowerCorpSV 61960 29.58 29.08 29.44 +.26 PrecisionDrl 72754 3.49 3.36 3.49 +.07 PremierGoldo 81810 2.77 2.62 2.67 -.12 Prometico 341318 .75 .68 .73 -.01 PureIndREIT 96313 8.08 8.06 8.07 ... RagingRiver 196663 5.99 5.82 5.99 +.08 RioCanRlUn 57683 23.83 23.52 23.56 -.20 RogersCommB 116732 57.37 56.51 56.60 -.31 RoyalBank 195518 99.04 97.70 98.20 -.53 RoyalNickelo 281074 .24 .19 .22 -.02 SaputoInc 94506 40.14 39.08 39.38 -1.58 SemafoInc o 83514 3.69 3.57 3.61 -.11 SevenGenClA 70599 16.14 15.59 16.06 +.39 ShawCommBNV 77102 24.79 24.29 24.33 -.38 SherrittIntl 104957 1.15 1.09 1.15 +.05 Sprectra7Micro 63197 .17 .12 .14 -.02 StreetCapital 385603 .79 .60 .72 -.06 SunLifeFin 106674 52.80 52.10 52.24 -.22 SuncorEngy 223434 44.14 43.26 44.08 +.46 T D Bank 329750 72.96 71.39 71.89 -.71 TeckResLimit 115441 33.42 32.42 33.00 +.19 Telus Corp 73584 44.87 44.33 44.42 -.44 TheStarsGrou 57438 34.49 34.05 34.36 +.13 ThomsonReuter 64252 50.17 49.60 49.80 -.11 TourmalineOil 90933 21.89 21.34 21.89 +.40 TransCdaCorp 245314 52.31 50.57 51.14 -1.03 TranscntlASV 57563 26.28 25.65 26.26 -1.66 TricanWell 340608 2.92 2.83 2.87 -.01 TurquoiseHill 102473 3.87 3.71 3.75 -.12 UEXCorpo 52683 .26 .24 .24 +.01 UrtheCasto 114345 .33 .28 .30 -.04 ValeantPharma 122628 20.07 19.49 20.07 +.61 ValeuraEgyJ 60345 4.54 4.17 4.46 +.31 VillageFarms 58563 5.53 4.80 5.02 -.11 Wallbridgeo 74773 .07 .06 .06 +.01 WesdomeGold 80300 2.01 1.95 1.98 -.03 WesternForst 72359 2.67 2.57 2.67 +.11 WheatonPrecio 60608 26.43 26.07 26.42 -.07 WhitecapReso 166156 7.81 7.52 7.78 +.19 YamanaGld 186804 3.65 3.53 3.53 -.14 iShrS P500C 71249 29.70 29.21 29.65 +.40 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.21 98.22 -0.05 2.50 .13 Jan 22 f 98.28 98.29 -0.02 .42 1.50 Jan 22 p 96.09 96.10 -0.06 2.52 1.88 Jan 22 p 97.20 97.21 -0.06 2.53 2.00 Feb 22 p 98.03 98.04 -0.07 2.51 1.75 Feb 22 p 97.04 97.05 -0.06 2.52 1.88 Feb 22 p 97.18 97.19 -0.06 2.53 1.75 Mar 22 p 97.02 97.03 -0.06 2.53 1.88 Mar 22 p 97.16 97.17 -0.06 2.54 .13 Apr 22 f 98.17 98.18 -0.02 .49 1.75 Apr 22 3p 96.30 96.31 -0.07 2.54 1.88 Apr 22 p 97.13 97.14 -0.06 2.55 1.75 May 22 p 96.29 96.30 -0.07 2.54 1.88 May 22 p 97.12 97.13 -0.07 2.54 1.88 May 22 p 96.27 96.28 -0.07 2.55 1.75 Jun 22 p 96.25 96.26 -0.07 2.55 2.13 Jun 22 p 98.09 98.10 -0.07 2.55 .13 Jul 22 f 98.30 98.31 -0.02 .37 1.88 Jul 22 p 97.06 97.07 -0.07 2.56 2.00 Jul 22 p 97.23 97.24 -0.07 2.56 1.63 Aug 22 p 96.05 96.06 -0.07 2.56 7.25 Aug 22 k 119.17 119.18 -0.06 2.50 1.63 Aug 22 p 96.03 96.04 -0.07 2.57 1.88 Aug 22 p 97.04 97.05 -0.07 2.56 1.75 Sep 22 p 96.16 96.17 -0.07 2.58 1.88 Sep 22 p 97.01 97.02 -0.07 2.58 1.75 Oct 22 p 96.31 97.00 -0.08 2.58 2.00 Oct 22 p 97.16 97.17 -0.07 2.58 1.63 Nov 22 p 95.27 95.28 -0.08 2.58 7.63 Nov 22 k 122.04 122.05 -0.07 2.51 2.00 Nov 22 p 97.14 97.15 -0.08 2.58 2.13 Dec 22 p 97.29 97.30 -0.08 2.59 .13 Jan 23 f 98.08 98.09 -0.03 .49 1.75 Jan 23 p 96.05 96.06 -0.08 2.60 2.38 Jan 23 p 99.00 99.01 -0.08 2.59 2.00 Feb 23 p 97.09 97.10 -0.08 2.60 7.13 Feb 23 k 120.24 120.25 -0.08 2.56 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 15.12 -1.6 -.5 +5.9/A IntrmDvrsMnA m MS 14.12 -.1 -1.0 +.7/B IntrmDvrsMnC m MS 14.11 -.2 -1.2 .../E LgCpGrA m LG 48.23 -2.2 +.9 +12.6/A LgCpGrAdv LG 52.41 -2.2 +1.0 +12.9/A LgCpGrC m LG 36.44 -2.3 +.7 +11.8/B LgCpGrI LG 52.14 -2.2 +1.0 +13.0/A LgCpGrK b LG 49.07 -2.3 +.9 +12.5/A LtdDurHiIncAdv HY 10.21 ... -.2 +3.6/D MuniBdInfStr1 b MS 10.16 -.1 -.1 +1.8/A MuniBdInfStr2 MS 10.16 -.1 -.2 +1.9/A MuniBdInfStrA m MS 10.20 -.1 -.2 +1.6/A MuniBdInfStrAdv MS 10.20 -.1 -.1 +1.9/A MuniIncCAA m MF 11.03 ... -1.0 +2.0/B MuniIncCAAdv MF 11.03 ... -1.0 +2.3/A MuniIncIIArznA m SI 10.95 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.08 +.1 -1.1 +1.8/B MuniIncIIMINA m SM 10.10 +.2 -1.2 +1.8/B MuniIncIINJA m MJ 9.60 ... -1.4 +2.6/B MuniIncIIOhioA m MO 9.81 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 ... -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.1 -1.0 +2.2/A MuniIncNYA m MN 9.80 +.1 -1.3 +2.1/A MuniIncNYAdv MN 9.80 +.1 -1.2 +2.3/A MuniIncNYC m MN 9.79 ... -1.5 +1.3/C MuniIncNtnA m MI 10.11 +.1 -1.3 +2.3/A MuniIncNtnAdv MI 10.11 +.2 -1.2 +2.5/A MuniIncNtnC m MI 10.10 +.1 -1.5 +1.5/C ReltvValA m LV 5.70 -1.7 -2.2 +9.1/A ReltvValAdv LV 5.75 -1.5 -2.2 +9.4/A ReltvValC m LV 5.69 -1.7 -2.4 +8.3/B SelUSEqAdv LB 16.59 -2.4 -1.0 +9.8/B SelUSLSA m LO 12.47 -1.7 -1.1 +4.5/B SelUSLSAdv LO 12.65 -1.7 -1.1 +4.8/B SelUSLSC m LO 11.95 -1.7 -1.3 +3.7/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 53.24 -2.8 +3.3 +11.5/A SmCpGrI SG 57.64 -2.8 +3.3 +11.8/A SstnlGlbThtcA m WS 116.05 -1.6 -1.1 +10.3/A SstnlGlbThtcAdv WS 122.83 -1.6 -1.1 +10.6/A SustIntlThtcA m FG 19.27 -1.0 -1.2 +4.5/E TxMgAlMktIncA m CA 12.33 -.4 -3.5 +2.3/E TxMgWtAprStrAdv WS 16.05 -1.5 -.8 +7.1/C TxMgdIntl FB 18.42 -.9 -.1 +6.6/A AAMInsgtSelIncI d TW 9.94 ... -2.1 +2.6/BABAllMktRlRet1 b MA 8.63 +.1 -2.5 +1.0/E AllMktTRA m MA 14.58 +.6 -1.7 +3.3/E AllMktTRAdv MA 14.67 +.6 -1.7 +3.5/E AllMktTRC m MA 14.48 +.5 -2.0 +2.5/E BdInStrat1 b IP 10.65 +.3 -.4 +1.9/A BdInStrat2 IP 10.65 +.4 -.3 +2.0/A CncntrGrAdv LG 34.26 -.8 +.6 +9.1/D CnsrvWlthStratA m CA 11.96 +.1 -1.5 +2.4 CorOppsA m LG 19.90 -2.0 -1.8 +10.1/C DiscvGrA m MG 11.27 -1.9 +3.8 +10.6/A DiscvGrAdv MG 12.03 -1.9 +3.9 +10.9/A DiscvValA m MV 22.03 -.5 -3.3 +7.3/B DiscvValAdv MV 22.55 -.5 -3.2 +7.5/B DiscvValC m MV 19.41 -.6 -3.5 +6.5/C DiscvValI MV 21.87 -.5 -3.3 +7.5/B DiscvValR b MV 21.39 -.6 -3.4 +6.9/C DiscvValZ MV 21.85 -.5 -3.2 +7.6/B DiversMunicipal MS 14.11 -.1 -.9 +1.0/A EmMkts EM 33.56 -.5 +3.1 +7.4/C EqIncA m LV 28.20 -2.1 -2.3 +6.8/C EqIncAdv LV 28.47 -2.0 -2.2 +7.0/C EqIncC m LV 27.83 -2.1 -2.5 +6.0/D GlbBdA m IB 8.33 +.6 -.3 +2.2/C GlbBdAdv IB 8.32 +.6 -.3 +2.4/C GlbBdC m IB 8.36 +.5 -.5 +1.4/D GlbBdI IB 8.32 +.6 -.3 +2.5/C GlbBdR b IB 8.32 +.5 -.4 +1.8/D GlbRkAllcA m TV 16.05 +.2 -2.3 +2.5/D GlbRlEstInvmA m GR 13.87 +2.4 -4.4 +1.9/C GlbRlEstInvmIII GR 10.55 +2.3 -4.2 +2.6/B GrA m LG 75.25 -1.7 +2.6 +13.1/A HiIncA m HY 8.60 +.1 -.9 +5.1/A HiIncAdv HY 8.61 +.1 -.8 +5.4/A HiIncC m HY 8.70 ... -1.2 +4.3/B HiIncI HY 8.61 +.1 -.9 +5.4/A HiIncK b HY 8.60 +.1 -.9 +5.1/A HiIncR b HY 8.59 -.1 -1.1 +4.7/A HiIncZ HY 8.61 +.1 -.8 +5.4/A IntermBdA m CI 10.91 +.3 -1.2 +1.5/B IntermBdAdv CI 10.92 +.4 -1.1 +1.8/A IntermCAMuniA m SS 14.03 ... -.8 +.8/B IntermNYMuniA m SS 13.75 -.2 -.9 +1.0/A Intl FB 18.42 -1.0 -.1 +6.7/A IntlValA m FV 14.77 -1.7 -.6 +5.6/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/Wednesday, April 4, 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 56

ValA m LV 15.30 -3.2 -5.2 +3.6/E ValAdv LV 15.31 -3.1 -5.2 +3.9/E WlthApprStrA m WS 16.19 -1.6 -.9 +6.4/C WlthApprStrAdv WS 16.15 -1.6 -.9 +6.6/CAC AlternativesEqMktNetrlInv NE 11.33 -.9 +1.0 +.1/D MktNetrlValInv NE 10.24 +.2 -2.2 +1.5/CAIGActvAllcA f MA 17.36 -2.0 -1.6 +5.0/C FlexCrdtA m HY 3.40 -.2 +.4 +3.7/C FocedDivStrB m LV 17.21 -5.4 -7.0 +6.8/C FocedDivStrC m LV 17.20 -5.4 -7.0 +6.8/C IntlDivStrA m FV 9.42 -1.3 -1.5 +.9/E MltAstAllcA f MA 18.01 -1.9 -1.9 +5.0/C SrFltngRtA m BL 8.11 +.2 +1.1 +3.8/B SrFltngRtC m BL 8.10 +.1 +.9 +3.5/C StrBdA m MU 3.37 -.4 -2.0 +2.3/D StrValA m LV 30.51 -3.0 -3.3 +6.3/D USGvtSecA m GI 8.94 +.4 -1.0 -1.1/EALPSRdRcksLtdPrEI d SW 7.21 -1.4 -.8 +9.1/C RdRcksLtdPrEInv m SW 7.09 -1.4 -.8 +8.8/CAMFAstMgUltShrtMrt b UB 6.89 +.1 -.7 -.6AMGCHEqPtnrsBalN b MA 16.90 -1.2 -.6 +5.9/B FQGlbRkBalZ TV 15.29 +.1 -4.5 +3.8/B FQTxMgdUSEqI LB 30.02 -1.5 -.7 +7.3/D GWKCorBdI CI 9.89 +.4 -1.9 +.7/D GWKMnBdI MI 11.40 +.1 -1.8 +1.6/C GWKMnEnhYiI HM 9.76 +.4 -1.8 +3.6/C GWKSmCpCorI SG 28.00 -1.3 -1.5 +9.8/B MgrsAmIntrGvS GI 10.41 +.2 -1.5 +.5/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.64 -3.0 -1.4 +3.9/E MgrsBrBlueS LG 48.72 -4.3 +1.8 +9.9/D MgrsBrwineS MG 46.98 -4.3 +.7 +8.1/C MgrsCaEmergCoI SG 58.18 +.3 -.4 +14.6/A MgrsCaMidCpN b MG 30.23 -1.6 -.1 +8.1/C MgrsCeRlEsttS SR 9.56 +3.3 -7.9 +1.1/B MgrsDblCrPlsBdI CI 10.48 +.4 -.9 +2.2 MgrsDblCrPlsBdN b CI 10.49 +.4 -.9 +1.9 MgrsEmergOppsS SG 46.18 -1.4 +.6 +9.0/B MgrsFrpntMdCpI MV 41.38 -4.8 -5.5 +4.9/D MgrsFrpntMdCpN b MV 40.31 -4.9 -5.6 +4.6/E MgrsLmsSylsBdS CI 26.51 +.3 -1.0 +2.6/A MgrsMntCldGrI LG 19.68 -2.5 -.2 +7.7/E MgrsMntCldGrN b LG 19.60 -2.5 -.2 +7.5/E MgrsSkylnSpcEqS d SB 43.17 -1.5 -1.8 +5.5/D MgrsSpecialEqS SG 121.45 -.6 +1.7 +8.5/C RRDivAllCpVlI LV 11.93 -2.1 -4.5 +5.9/D RRDivAllCpVlN b LV 11.93 -2.2 -4.6 +5.6/E RRSmCpValI SB 13.06 -.3 -1.1 +10.5/A SthrnSnSmCpN m SB 24.32 -.4 -6.7 +1.5/E SystMidCpValI MV 14.96 -2.0 -4.5 +6.3/C TmsSqMidCpGrI MG 19.14 -.7 +1.4 +8.0/C TmsSqMidCpGrS MG 18.65 -.7 +1.4 +7.8/C TmsSqSmCpGrI SG 17.79 +.2 +2.7 +8.4/C TmsSqSmCpGrS SG 17.34 +.2 +2.6 +8.1/C TrilogyEMktsEqZ d EM 10.32 -1.6 +.4 +9.2/B YackFocI d LB 20.77 -.4 -1.5 +9.0/C YackFocN d LB 20.80 -.4 -1.6 +8.8/C YacktmanI d LB 22.49 -1.1 -1.6 +8.1/DAQRDiversArbtrgI NE 9.23 +.5 +1.2 +3.1/B DiversArbtrgN b NE 9.23 +.4 +1.2 +2.8/B IntlEqI FB 10.93 -.4 -.3 +7.2/A IntlMomStyleI FG 15.84 +.1 +.9 +4.9/D LgCpMomStyleI LG 21.78 -2.9 +1.0 +9.4/D LgCpMomStyleN b LG 21.78 -2.9 +.9 +9.1/D MgdFtsStratI FF 8.93 -.9 -3.3 -6.0/D MgdFtsStratN b FF 8.80 -.9 -3.3 -6.3/D MltStratAltI AM 8.78 +.6 -3.0 +2.2/A MltStratAltN b AM 8.73 +.6 -3.0 +1.9/A RkBalCmdtsStrI BB 6.77 -1.9 -1.9 +2.9/A RkParityI TV 9.64 +1.0 -1.8 +3.1/C RkParityIIMVI TV 9.01 +.3 -2.7 +1.6/D SmCpMomStyleI SG 23.41 -2.4 -.3 +6.6/DATDiscpEqInstl LB 18.99 -2.7 -.9 +9.4/BAberdeenGlbHiIncA b HY 9.00 -.3 -.8 +1.9/E GlbHiIncI HY 8.43 -.2 -.7 +2.2/E IntlSmCpA m FR 31.78 -.1 +.9 +9.7/C SelIntlEqA b FB 26.92 +.4 -1.9 +4.4/D TotalRetBdA b CI 12.90 +.2 -1.5 +1.3/B TotalRetBdI CI 12.71 +.2 -1.4 +1.5/BAbsolute StrategiesInstl AM 8.42 +1.7 +1.8 -1.8/EAcadianEmMktsInv d EM 22.65 -1.5 +1.2 +8.1/CAccessCptCmntyInvmIns GI 8.75 +.2 -1.6 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.59 -1.2 ... +7.2/CAdvisory ResearchMLPEngyIncA m LP 7.83 -4.6 -9.6 -10.0/B MLPEngyIncC m LP 7.85 -4.7 -9.7 -10.6/C MLPEngyIncI d LP 7.69 -4.7 -9.6 -9.8/B MLPEngyInfrasI d LP 7.50 -4.6 -9.6 -10.8/CAegisVal SV 19.87 -.4 +1.1 +17.0/AAkreFocInstl d LG 34.03 +.4 +3.0 +13.3/A FocRetail m LG 33.35 +.3 +2.9 +12.9/AAl FrankInv m LV 24.08 -2.2 -2.9 +7.3/CAlgerCptlApprecA m LG 24.99 -3.4 +1.3 +10.4/C CptlApprecC m LG 19.82 -3.5 +1.2 +9.6/D CptlApprecI2 LG 83.90 -3.4 +1.5 +10.5/C CptlApprecInsI LG 32.92 -3.4 +1.5 +10.6/C GrIncA m LB 39.20 -3.1 -3.1 +8.8/C IntlGrA m FG 16.92 +.4 -.8 +3.7/E LgCpGrI2 LG 63.07 -3.4 +2.4 +8.0/E MidCpGrA m MG 13.69 -1.5 +.1 +6.3/D MidCpGrI2 MG 25.01 -1.4 ... +6.4/D MidCpGrInstlI MG 29.32 -1.5 ... +6.5/D SmCpGrA m SG 8.63 -.5 +2.4 +7.9/C SmCpGrI2 SG 24.69 -.6 +2.2 +8.3/C SmCpGrInstlI SG 20.64 -.7 +1.9 +8.4/C SpectraA m LG 20.88 -3.2 +1.5 +10.5/CAllianzGIFocedGrA m LG 53.31 -3.8 +.9 +12.2/B FocedGrC m LG 37.03 -3.8 +.7 +11.3/B GlbSmCpA m SW 50.08 -.7 ... +6.7/D HlthSciA m SH 31.54 -4.2 -.7 +2.5/C NFJDivValA m LV 14.72 -2.1 -2.3 +6.8/C NFJDivValC m LV 14.88 -2.2 -2.4 +6.0/D NFJDivValInstl LV 14.83 -2.1 -2.2 +7.1/C NFJIntlValA m FV 19.44 -1.0 -1.5 -1.5/E NFJLgCapValA m LV 25.98 -2.0 -2.9 +8.4/B NFJMidCapValA m MV 30.20 -1.5 -3.6 +10.7/A NFJMidCapValC m MV 24.79 -1.6 -3.7 +9.9/A NFJMidCapValIns MV 32.27 -1.5 -3.5 +11.1/A NFJSmCpValA m SV 20.98 -1.0 -3.2 +5.2/D NFJSmCpValAdmin b SV 20.92 -.9 -3.1 +5.4/D NFJSmCpValC m SV 18.69 -1.0 -3.3 +4.4/E NFJSmCpValInstl SV 23.51 -.9 -3.1 +5.6/D TechA m ST 65.75 -3.9 +7.4 +19.3/B TechC m ST 50.89 -4.0 +7.2 +18.5/C TechInstl ST 73.77 -3.9 +7.5 +19.8/BAlpineIntlRlEsttEqIns d GR 24.07 +.8 -1.0 +4.8/A RltyIncandGrIns d SR 20.78 +3.5 -8.1 +1.7/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.04 -1.0 -2.2 +6.6/CAmanaMutGrInv b LG 35.07 -1.7 +.3 +11.0/C MutIncInv b LB 48.92 -2.3 -4.4 +7.5/DAmerican BeaconBrdGwyLgCpVlIns LV 27.94 -1.3 -2.2 +8.6/A BrdgwyLgCpGrIns LG 30.96 -2.8 +3.6 +11.1/B IntlEqInstl FV 20.36 ... -2.5 +3.9/C IntlEqInv FV 20.19 ... -2.6 +3.6/C LgCpValAdv b LV 25.79 -2.2 -3.6 +6.4/D LgCpValInstl LV 28.16 -2.1 -3.4 +6.9/C LgCpValInv LV 26.14 -2.2 -3.5 +6.6/D MidCpValInv MV 16.68 -2.3 -5.1 +6.7/C SmCpValAdv b SV 25.31 -.9 -3.0 +6.6/C SmCpValInstl SV 26.64 -.9 -2.8 +7.1/B SmCpValInv SV 25.64 -.9 -2.9 +6.8/CAmerican CenturyAdpteAllCpInv MB 20.61 -.6 -.9 +7.4/B AdpteEqInv LB 11.53 -1.7 -2.0 +8.5/C AllCpGrInv LG 32.99 -3.4 -.1 +9.2/D BalI MA 18.57 -1.7 -1.1 +5.6/B BalInv MA 18.57 -1.6 -1.1 +5.4/C CAHYMuniI MC 10.49 +.4 -.8 +3.9/A CAHYMuniInv MC 10.49 +.4 -.9 +3.7/A CAInTFBdBdI MF 11.68 ... -1.1 +1.8/C CAInTFBdBdInv MF 11.68 ... -1.2 +1.6/C CorEqPlusInv LB 15.17 -3.6 -1.2 +7.7/D CorPlusInv CI 10.57 +.3 -1.5 +1.5/B CptlValInv LV 8.40 -2.4 -4.1 +5.9/D DiscpGrInv LG 22.72 -3.7 -.4 +9.8/D DiversBdA m CI 10.52 +.4 -1.9 +.6/D DiversBdI CI 10.52 +.4 -1.7 +1.1/C DiversBdInv CI 10.52 +.4 -1.8 +.9/D EmMktsA m EM 12.05 -.3 +1.9 +11.0/A EmMktsI EM 12.80 -.3 +2.0 +11.5/A EmMktsInv EM 12.49 -.3 +2.0 +11.3/A EqGrA m LB 32.09 -2.9 -.7 +8.3/C EqGrI LB 32.15 -2.9 -.7 +8.8/C EqGrInv LB 32.13 -2.9 -.7 +8.6/C EqIncA m LV 8.55 -1.0 -3.8 +9.2/A EqIncC m LV 8.55 -1.0 -3.9 +8.4/B EqIncI LV 8.56 -1.0 -3.7 +9.7/A EqIncInv LV 8.55 -1.1 -3.7 +9.5/A EqIncR b LV 8.52 -1.0 -3.8 +9.0/A EqIncR6 LV 8.57 -1.0 -3.6 +9.9/A GlbGoldInv SP 8.43 +2.6 -3.7 +7.2/B GlbGrInv WS 12.33 -.4 +1.2 +7.7/B GlbRlEsttInv GR 11.50 +1.6 -3.2 +1.6/C GovtBdA m GI 10.73 +.4 -1.4 +.1/C GovtBdInv GI 10.73 +.5 -1.3 +.3/B GovtBdR5 GI 10.73 +.5 -1.3 +.5/B GrA m LG 32.23 -3.5 +1.2 +11.3/B GrI LG 33.83 -3.5 +1.3 +11.8/B GrInv LG 33.25 -3.5 +1.3 +11.6/B GrR b LG 31.52 -3.5 +1.2 +11.0/C GrR6 LG 33.80 -3.5 +1.4 +12.0/B HYInv HY 5.56 -.3 -1.5 +3.2/D HYMuniI HM 9.59 +.5 -.2 +4.3/B HYMuniInv HM 9.59 +.5 -.3 +4.1/B HeritageA m MG 21.01 -1.4 +1.0 +6.0/E HeritageC m MG 16.92 -1.5 +.8 +5.2/E HeritageI MG 24.13 -1.3 +1.1 +6.5/D HeritageInv MG 22.71 -1.4 +1.0 +6.2/D IncandGrA m LV 38.47 -2.5 -1.7 +8.4/B IncandGrI LV 38.58 -2.5 -1.6 +8.9/A IncandGrInv LV 38.52 -2.5 -1.6 +8.7/A InAdjBdA m IP 11.50 +.6 -1.0 +.7/C InAdjBdInv IP 11.53 +.6 -1.0 +.9/C InAdjBdR5 IP 11.52 +.6 -.9 +1.1/B IntTrmTxFrBdI MI 11.16 ... -.9 +1.8/B IntTrmTxFrBdInv MI 11.16 ... -1.0 +1.6/C IntlBdInv IB 13.58 +.1 +3.0 +3.4/B IntlDiscvInv FR 17.18 +.3 +1.0 +9.8/C IntlGrA m FG 13.60 +.6 +2.0 +6.0/C IntlGrI FG 13.39 +.5 +2.1 +6.5/C IntlGrInv FG 13.48 +.6 +2.1 +6.3/C IntlOppsInv FR 11.51 +1.6 +3.3 +13.1/A InvGinnieMaeInv GI 10.23 +.4 -1.3 +.3/B InvGinnieMaeR5 GI 10.23 +.4 -1.3 +.5/B InvOC2020A m TE 12.40 -.7 -.9 +3.9/D InvOC2020I TE 12.42 -.6 -.7 +4.4/C InvOC2020Inv TE 12.41 -.7 -.9 +4.2/D InvOC2020R b TE 12.40 -.7 -1.0 +3.7/D InvOC2025A m TG 14.72 -.8 -.9 +4.3/E InvOC2025I TG 14.73 -.8 -.8 +4.7/D InvOC2025Inv TG 14.73 -.8 -.8 +4.5/D InvOC2025R b TG 14.71 -.8 -.9 +4.0/E InvOC2030A m TH 12.86 -.8 -.8 +4.7/E InvOC2030I TH 12.88 -.8 -.8 +5.1/D InvOC2030Inv TH 12.88 -.8 -.8 +4.9/D InvOC2030R b TH 12.86 -.9 -.9 +4.4/E InvOC2035A m TI 16.07 -1.0 -.9 +5.0/E InvOC2035I TI 16.10 -1.0 -.7 +5.5/E InvOC2035Inv TI 16.08 -1.0 -.8 +5.3/E InvOC2035R b TI 16.07 -1.0 -.9 +4.8/E InvOC2040A m TJ 13.57 -1.2 -.8 +5.4/E InvOC2040I TJ 13.58 -1.2 -.7 +5.9/D InvOC2040Inv TJ 13.58 -1.2 -.7 +5.7/E InvOC2040R b TJ 13.56 -1.2 -.9 +5.2/E InvOC2045A m TK 17.04 -1.3 -.8 +5.9/E InvOC2045I TK 17.07 -1.3 -.7 +6.4/E InvOC2045Inv TK 17.05 -1.3 -.8 +6.2/E InvOC2045R b TK 17.04 -1.3 -.9 +5.7/E InvOC2050A m TN 13.90 -1.4 -.8 +6.2/E InvOC2050I TN 13.93 -1.3 -.7 +6.7/D InvOC2050Inv TN 13.91 -1.4 -.8 +6.5/D InvOC2050R b TN 13.90 -1.4 -.9 +6.0/E InvOC2055A m TL 14.90 -1.4 -.7 +6.4/E InvOC2055Inv TL 14.91 -1.5 -.7 +6.7/D InvOC:AgrInv AL 16.83 -1.3 -.5 +6.5/B InvOC:CnsrvInv CA 13.65 -.6 -.6 +4.2/B InvOCInRetA m RI 13.17 -.7 -.9 +3.7/A InvOCInRetI RI 13.16 -.7 -.8 +4.2/A InvOCInRetInv RI 13.16 -.7 -.8 +4.0/A InvOCInRetR b RI 13.15 -.7 -1.0 +3.4/B InvOCModInv MA 15.69 -1.1 -.6 +5.5/B InvOCVryAgrInv XM 18.23 -1.7 -.3 +7.7/A InvOCVryCsrvInv XY 11.93 -.2 -.8 +3.0/B LgCoValInv LV 9.77 -2.2 -3.9 +5.6/E MidCpValA m MV 16.89 -1.8 -3.3 +8.3/A MidCpValC m MV 16.71 -1.9 -3.5 +7.5/B MidCpValI MV 16.93 -1.8 -3.2 +8.8/A MidCpValInv MV 16.92 -1.8 -3.3 +8.6/A MidCpValR b MV 16.84 -1.8 -3.4 +8.0/B MidCpValR6 MV 16.93 -1.8 -3.2 +9.0/A NTCoreEqPlusG LB 16.44 -3.5 -1.0 +8.0/D NTDiversBdG CI 10.50 +.4 -1.6 +1.1/C NTEmMktsG EM 13.64 -.4 +2.3 +12.0/A NTEqGrG LB 13.51 -2.8 -.5 +8.8/C NTGrG LG 17.55 -3.4 +1.4 +11.8/B NTHeritageG MG 14.15 -1.3 +1.3 +6.7/D NTIntlGrG FG 12.50 +.7 +2.7 +6.7/C NTLgCoValG LV 11.08 -2.1 -3.7 +5.5/E NTMidCpValG MV 13.11 -1.7 -3.0 +9.0/A NTSmCoG SB 9.51 -1.9 -1.2 +5.2/D RlEsttA m SR 25.87 +2.7 -7.6 -.3/D RlEsttI SR 25.97 +2.8 -7.5 +.2/C RlEsttInv SR 25.90 +2.7 -7.6 .../C SelI LG 71.16 -2.9 ... +11.7/B SelInv LG 70.03 -2.9 -.1 +11.5/B ShrtDurInv CS 10.13 ... ... +1.1/B ShrtTrmGovtInv GS 9.45 +.1 -.2 .../C ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.9/C ShtDrInfPrBdR5 IP 10.24 +.4 +.3 +1.1/B SmCoInv SB 15.17 -1.9 -1.4 +4.7/D SmCpGrA m SG 16.98 -1.6 +2.0 +8.4/C SmCpGrI SG 17.92 -1.6 +2.2 +8.9/B SmCpGrInv SG 17.53 -1.6 +2.0 +8.7/C SmCpValA m SV 8.47 -.9 -2.0 +8.4/B SmCpValI SV 8.65 -.8 -1.8 +8.8/A SmCpValInv SV 8.57 -.8 -1.8 +8.7/A StrAlAgrsA m AL 8.33 -1.3 -.6 +6.2/C StrAlAgrsC m AL 8.15 -1.3 -.6 +5.4/D StrAlAgrsI AL 8.22 -1.2 -.4 +6.6/B StrAlAgrsInv AL 8.27 -1.2 -.5 +6.4/B StrAlCnsrvA m CA 5.73 -.5 -.7 +3.6/C StrAlCnsrvInv CA 5.73 -.6 -.8 +3.9/B StrAlModA m MA 6.81 -1.0 -.6 +5.0/C StrAlModC m MA 6.73 -1.0 -.9 +4.3/D StrAlModI MA 6.84 -.9 -.4 +5.5/B StrAlModInv MA 6.83 -1.0 -.6 +5.3/C SustEqA m LB 27.38 -2.9 -1.2 +9.6/B SustEqInv LB 27.44 -2.8 -1.1 +9.8/B UltraA m LG 42.37 -3.7 +1.8 +12.5/A UltraI LG 45.70 -3.6 +1.9 +13.0/A UltraInv LG 44.23 -3.7 +1.9 +12.8/A UtlsInv SU 16.37 +2.3 -4.0 +5.2/C ValA m LV 8.57 -2.2 -3.8 +6.2/D ValI LV 8.59 -2.2 -3.7 +6.7/D ValInv LV 8.58 -2.2 -3.6 +6.5/D ValR b LV 8.58 -2.3 -3.7 +6.0/D ZeroCoup2020Inv GI 103.08 +.2 -.6 +.5/B ZeroCoup2025Inv GL 97.25 +.9 -2.0 +.5/AAmerican Funds2010TgtDtRtrA m TA 10.75 -.7 -1.5 +4.2/B 2015TgtDtRtrA m TD 11.42 -.9 -1.5 +4.5/B 2020TgtDtRtrA m TE 12.42 -1.0 -1.1 +5.2/B 2025TgtDtRtrA m TG 13.32 -1.2 -.9 +6.1/A 2030TgtDtRtrA m TH 14.31 -1.4 -.8 +7.1/A 2035TgtDtRtrA m TI 14.77 -1.6 -.5 +8.1/A 2040TgtDtRtrA m TJ 15.14 -1.7 -.4 +8.5/A 2045TgtDtRtrA m TK 15.38 -1.8 -.3 +8.7/A 2050TgtDtRtrA m TN 15.06 -1.8 -.3 +8.8/A AMCpA m LG 32.12 -2.7 +2.0 +10.2/C AmrcnBalA m MA 26.59 -1.1 -1.7 +7.5/A AmrcnHiIncA m HY 10.18 -.1 -.4 +3.7/C AmrcnMutA m LV 39.36 -2.6 -3.1 +8.1/B BdfAmrcA m CI 12.61 +.4 -1.7 +.9/D CptWldGrIncA m WS 50.77 -1.8 -.3 +7.8/B CptlIncBldrA m IH 60.14 -1.5 -3.5 +4.1/C CptlWldBdA m IB 20.25 +.4 +1.9 +2.3/C EuroPacGrA m FG 56.63 -.3 +.7 +7.0/B FdmtlInvsA m LB 61.18 -2.3 -1.4 +11.6/A GlbBalA m IH 32.24 -.6 -.3 +4.8/B GrfAmrcA m LG 50.38 -2.9 +1.7 +12.4/B HiIncMuniBdA m HM 15.71 +.4 -.7 +4.0/B IncAmrcA m AL 22.63 -.8 -2.5 +6.0/C IntlGrIncA m FB 35.01 -.4 +.5 +4.8/C IntrmBdfAmrA m CS 13.16 +.1 -.8 +.3/D InvCAmrcA m LB 39.28 -3.7 -2.4 +9.4/B LtdTrmTEBdA m MS 15.50 -.1 -.5 +.9/B MortgA m GI 9.86 +.3 -1.3 +.8/A NewWldA m EM 67.57 -.6 +1.0 +7.8/C NwPrspctvA m WS 43.68 -2.0 +1.2 +10.0/A STBdAmrcA m CS 9.83 +.1 -.3 +.4/D ShrtTrmTEBdA m MS 10.02 -.2 -.1 +.5/C SmCpWldA m SW 56.24 -.6 +.8 +9.4/B TheNewEcoA m LG 46.51 -2.1 +4.2 +12.8/A TxExBdA m MI 12.80 +.2 -1.1 +2.2/A TxExmptFdofCAA m MF 17.43 +.3 -1.1 +2.3/A TxExofNewYorkA m MY 10.62 +.2 -1.2 +1.8/C USGovtSecA m GI 13.42 +.3 -1.4 +.2/C WAMtInvsA m LV 44.50 -2.2 -2.1 +9.9/AAmerican IndependancKansasTxExBdIns SI 10.70 ... -.7 +1.4/B USInProtInstl IP 10.55 +.7 -.8 +.9/CAncoraThlnSmlMdI d SB 15.57 -1.1 +.1 +6.9/CAngel OakMltStratIncAs m MU 11.24 +.7 +.8 +3.4 MltStratIncIns MU 11.22 +.7 +.9 +3.6AquilaCHTFKTA m SI 10.47 ... -1.1 +1.3/B HawaiianTxFrA m SI 11.13 -.1 -.9 +.9/D NATFIncA m SI 10.56 +.3 -1.1 +1.9/A TxFrForUtahA m SI 10.18 +.1 -1.2 +1.6/A TxFrofArizonaA m SI 10.46 +.1 -1.2 +1.5/B TxFrofColoradoA m SI 10.30 -.1 -1.2 +1.0/C TxFrofOregonA m SI 10.80 -.1 -1.2 +.9/DArbitrageInstl NE 13.09 -1.1 +.1 +2.0/B R b NE 12.72 -1.1 +.1 +1.8/BArielApprecInv b MV 47.12 -3.7 -1.6 +4.5/E Inv b MV 69.50 -4.0 -.7 +6.0/CAristotleSaulGlbOppsI d IH 13.08 +.5 -1.6 +7.3/AArtisanEmMktsInv EM 17.11 -.4 +1.9 +12.4/A GlbOppsInstl WS 26.62 -1.4 +2.5 +13.0/A GlbOppsInv WS 26.34 -1.4 +2.4 +12.7/A GlbValueInv WS 17.68 -2.4 -2.7 +7.8/B IntlInstl FG 33.34 -.7 -.4 +2.8/E IntlInv FG 33.16 -.7 -.5 +2.6/E IntlSmCpInv FR 23.34 +2.2 +1.1 +6.8/E IntlValueInstl FB 37.25 -1.4 -3.8 +5.9/B IntlValueInv FB 37.12 -1.4 -3.9 +5.6/B MidCpInstl MG 42.52 -2.2 +2.5 +6.7/D MidCpInv MG 39.03 -2.2 +2.4 +6.4/D MidCpValueInv MV 22.05 -.8 -3.0 +5.5/D SmCpInvs SG 32.45 -.2 +6.2 +11.8/A ValInstl LV 13.73 -2.6 -5.4 +7.9/B ValInv LV 13.76 -2.7 -5.5 +7.7/BAshmoreEmMktsLcCyBdIns XP 8.07 +1.0 +5.3 +5.6 EmMktsTtlRetIns EB 8.29 +.7 +1.1 +7.9AuxierFocInv d LV 21.63 -2.4 -3.1 +6.1/DAve MariaMariaWldEq WS 14.59 -2.1 -3.2 +4.9/D Value MB 21.17 -.9 +1.4 +4.5/DBBHCorelN d LB 19.87 -4.5 -4.7 +6.6/E LtdDurN UB 10.16 +.1 +.3 +1.7/ABMODivIncI LV 13.77 -3.5 -3.3 +9.7 IntermTxFrI MI 11.14 +.1 -.7 +2.1 IntermTxFrY MI 11.14 +.1 -.7 +1.9 LgCpGrI LG 17.85 -4.2 -1.3 +12.2 LgCpGrY LG 17.69 -4.2 -1.4 +11.9 LgCpValI LV 15.32 -3.1 -5.1 +7.0 LowVolEqI LV 14.25 -1.7 -3.1 +6.0 MidCpGrI MG 16.28 -2.9 +1.1 +5.8 MidCpValI MV 11.84 -1.4 -4.8 +5.6 ShrtTrmIncAdvI CS 9.30 +.2 ... +1.3 ShrtTxFrI MS 10.13 ... +.1 +1.1 SmCpGrI SG 18.44 -2.8 -1.1 +2.7 StratIncY MU 9.23 ... -1.2 +2.3 TCHCorPlusBdI CI 11.51 +.5 -1.2 +2.2 TCHCorPlusBdY CI 11.51 +.4 -1.3 +1.9 TCHCorpIncI TW 12.90 +.4 -1.4 +3.6 TCHCorpIncY TW 12.91 +.3 -1.5 +3.5 UltraShrtTxFrI MS 10.06 +.1 +.3 +.8BNY MellonAsstAllcM MA 12.46 -1.3 -1.0 +5.6/B BdM CI 12.40 +.4 -1.7 +1.2/C EmMktsM EM 12.19 -1.8 +1.8 +9.5/B IncStkM LV 8.99 -3.0 -3.5 +8.3/B IntermBdM CS 12.29 +.1 -.8 +.8/C IntlApprecM FB 14.17 -.4 -1.8 +4.3/D IntlM FV 13.65 -.4 -1.4 +5.6/A LgCpStkM LB 5.96 -2.7 -1.3 +8.7/C MAIntrmMnBdM MT 12.40 +.1 -1.1 +1.4/C MdCpMltStratM MG 17.37 -1.7 +.3 +7.7/C NYIntrmTEBdM MN 10.88 -.1 -1.3 +1.5/C NtnIntrmMnBdM MI 13.27 +.1 -1.1 +1.6/C NtnSTMnBdM MS 12.68 -.1 ... +.5/D PEIntrmMnBdM MP 11.91 +.1 -.9 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 .../C SmCpMltStratM SG 19.90 -2.1 -.8 +9.1/BBairdAggrgateBdInstl CI 10.62 +.3 -1.7 +1.5/B CorPlusBdInstl CI 10.97 +.3 -1.6 +1.9/A IntermBdInstl CI 10.83 +.2 -1.1 +1.2/C QlInTrmMnBdIns MI 11.35 -.1 -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 72.70 +.1 +3.2 +10.4/A AsstRetail b MG 70.26 +.1 +3.1 +10.1/B DiscvInstl SG 17.76 -2.9 -3.0 +8.5/C DiscvRetail b SG 17.60 -2.9 -3.0 +8.3/C EmMktsInstl EM 15.51 -.4 +.9 +9.1/B EmMktsRetail b EM 15.46 -.4 +.8 +8.8/B FifthAvenuGrIns LG 27.25 -3.5 +5.2 +14.0/A FifthAvenuGrRtl b LG 26.77 -3.5 +5.1 +13.7/A FocedGrInstl MG 15.71 -3.1 +.3 +6.4/D GrInstl MG 70.23 -.4 +1.0 +7.8/C GrRetail b MG 68.28 -.5 +.9 +7.5/C IntlGrInstl FG 24.66 -.8 +1.9 +11.2/A IntlGrRetail b FG 24.35 -.9 +1.9 +11.0/A OppInstl MG 18.84 -3.0 +7.0 +11.8/A OppRetail b MG 18.18 -3.1 +6.9 +11.5/A PtnrsInstl MG 50.95 -2.7 +2.5 +10.1/B PtnrsRetail b MG 49.91 -2.7 +2.4 +9.8/B RlEsttInstl SR 27.96 +.1 -6.8 +3.1/A RlEsttRetail b SR 27.54 ... -6.9 +2.8/A SmCpInstl SG 29.63 -1.7 +1.0 +8.3/C SmCpRetail b SG 28.59 -1.7 +.9 +8.0/CBarrett AssociatesBarrettOpp LV 28.97 -3.3 -3.4 +10.1/ABeckerValEqRetail d LV 18.95 -1.9 -2.8 +7.0/CBerkshireFoc d ST 23.49 -5.7 +9.4 +19.7/BBernsteinCaliforniaMuni SS 14.03 ... -.7 +1.0/A IntermDur CI 12.95 +.4 -1.3 +1.6/B IntermDurInstl CI 14.76 +.4 -1.3 +1.7/A NewYorkMuni SS 13.76 -.1 -.9 +1.2/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.44 ... -3.7 +3.8/E Inc d XY 13.30 -.7 -.3 +2.7/CBishop StreetHawaiiMuniBdIns SI 10.38 -.1 -1.3 +1.3/BBlackRock4060TrgtAlInvC m CA 11.50 -1.0 -2.0 +2.7 AdUSTtlMInvA m LB 30.92 -2.3 -1.4 +6.3/E AdUSTtlMInvIns LB 32.03 -2.2 -1.3 +6.6/E AdUSTtlMInvInvC m LB 22.16 -2.3 -1.6 +5.4/E AdvtgGlbInstl WS 21.60 -2.4 -1.7 +6.3 AdvtgGlbInvA m WS 20.55 -2.4 -1.8 +5.9 AdvtgGlbInvC m WS 16.89 -2.5 -1.9 +5.0 AdvtgIntlIns FB 17.08 -.2 -1.3 +6.4/A AdvtgIntlInvA m FB 16.90 -.3 -1.4 +6.1/A AdvtgLCCorIns LB 16.39 -2.3 +.1 +10.5/A AdvtgLCCorInvA m LB 15.81 -2.3 ... +10.2/A AdvtgLCCorInvC m LB 13.62 -2.3 -.1 +9.3/B AdvtgLCValIns LV 28.65 -1.4 -2.1 +9.1/A AdvtgLCValInvA m LV 28.10 -1.4 -2.2 +8.8/A AdvtgLCValInvC m LV 26.15 -1.5 -2.4 +8.0/B AdvtgLgCpGrIns LG 15.51 -2.9 +2.0 +11.6/B AdvtgLgCpGrInvA m LG 14.85 -3.0 +1.9 +11.3/B AdvtgSmCpGrIns SG 19.88 -1.2 +1.5 +6.5/D AdvtgSmCpGrInvA m SG 15.36 -1.2 +1.4 +6.2/D AsaDrgnIns DP 17.23 -2.2 -1.0 +5.4 AsaDrgnInvA m DP 17.01 -2.2 -1.1 +5.2 BalCptlInstl MA 22.51 -1.8 -.8 +7.0 BalCptlInvA m MA 22.42 -1.8 -.9 +6.7 BalCptlInvC m MA 19.57 -1.9 -1.1 +5.9 BasValInstl LV 25.44 -3.0 -3.1 +4.5/E BasValInvA m LV 25.15 -3.0 -3.1 +4.2/E BasValInvC m LV 22.25 -3.1 -3.3 +3.4/E CAMuniOppsInstl MF 12.66 +.1 -.1 +3.7/A CAMuniOppsInvA m MF 12.65 +.1 -.2 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.1 -.2 +3.5/A CorBdInstl CI 9.37 +.2 -1.6 +.8/D CorBdInvA m CI 9.39 +.3 -1.7 +.6/E CorBdInvC m CI 9.35 +.2 -1.9 -.2/E CorBdK CI 9.40 +.3 -1.6 +.9/D CorBdSvc b CI 9.37 +.2 -1.8 +.5/E CptlApprecInstl LG 29.10 -2.9 +4.5 +12.7/A CptlApprecInvA m LG 27.01 -2.9 +4.4 +12.4/A CptlApprecInvC m LG 20.21 -2.9 +4.2 +11.5/B CptlApprecK LG 29.25 -2.9 +4.5 +12.8/A CptlApprecR b LG 22.50 -2.9 +4.3 +12.1/B CrdtStrIncIns MU 10.18 -.2 -.2 +3.9/A CrdtStrIncInvA m MU 10.17 -.2 -.3 +3.7/B EmMktsInstl EM 24.20 -1.7 +1.4 +7.6 EmMktsInvA m EM 23.33 -1.7 +1.3 +7.2 EngyResInvA m EE 16.54 +.9 -10.6 -11.3/E EqDivInstl LV 22.07 -3.4 -4.2 +9.5 EqDivInvA m LV 22.00 -3.4 -4.3 +9.2 EqDivInvC m LV 21.19 -3.4 -4.4 +8.4 EqDivR b LV 22.15 -3.4 -4.3 +8.8 EuroInvA m ES 15.07 +.2 -1.4 +1.3 Exch LB 1036.26 -1.9 -1.3 +8.8/C FltngRtIncInstl BL 10.19 +.3 +1.1 +3.8/C FltngRtIncInvA m BL 10.19 +.2 +1.0 +3.5/C FltngRtIncInvC m BL 10.19 +.2 +.9 +2.7/E FocGrInvA m LG 3.97 -2.9 +4.7 +12.9/A GNMAInstl GI 9.25 +.4 -1.5 +.6/A GNMAInvA m GI 9.29 +.4 -1.5 +.3/B GNMAInvC m GI 9.25 +.3 -1.7 -.4/E GlbAllcIncInstl IH 19.62 -1.0 -1.0 +4.0/C GlbAllcIncInvA m IH 19.49 -1.1 -1.1 +3.7/C GlbAllcIncInvC m IH 17.56 -1.1 -1.2 +2.9/D GlbAllcIncR b IH 18.55 -1.1 -1.1 +3.4/D GlbLSCrdtInstl XS 10.40 -.3 +.5 +1.5/D GlbLSCrdtInvA m XS 10.39 -.2 +.5 +1.3/D GlbLSCrdtInvC m XS 10.19 -.3 +.2 +.5/E HYBdInstl HY 7.63 -.2 -.8 +4.7/B HYBdInvA m HY 7.63 -.2 -.9 +4.3/B HYBdInvC m HY 7.64 -.3 -1.1 +3.6/D HYBdK HY 7.64 -.1 -.6 +4.8/A HYBdSvc b HY 7.63 -.2 -.9 +4.4/B HYMuniInstl HM 9.55 +.4 -.1 +4.5/A HighEqIncIns LV 26.78 -.8 -2.9 +4.5/E HighEqIncInvA m LV 23.02 -.8 -3.0 +4.1/E HighEqIncInvC m LV 15.65 -.9 -3.2 +3.4/E HthSciOpIns SH 55.66 -2.5 -.9 +6.0/A HthSciOpInvA m SH 53.12 -2.5 -1.0 +5.7/A HthSciOpInvC m SH 46.75 -2.6 -1.1 +4.9/B InProtBdInstl IP 10.58 +.5 -.7 +.8/C InProtBdInvA m IP 10.33 +.5 -.7 +.5/D InProtBdInvC m IP 10.00 +.6 -.8 -.2/E IntlDivIns FB 29.50 -1.2 -5.2 +1.2/E IntlDivInvA m FB 27.61 -1.3 -5.3 +.9/E IntlInstl FB 17.17 -1.4 -3.3 +6.9/A IntlInvA m FB 16.80 -1.4 -3.4 +6.5/A IntlInvC m FB 15.67 -1.4 -3.6 +5.5/B LCFocGrIns LG 13.77 -3.1 +5.0 +14.2/A LCFocGrInvA m LG 12.86 -3.2 +4.9 +13.8/A LCFocGrInvC m LG 10.17 -3.2 +4.6 +12.9/A LPDyn2020Instl TE 15.68 -1.5 -2.1 +4.2 LPDyn2020InvA m TE 14.45 -1.5 -2.0 +4.0 LPDyn2030Instl TH 13.95 -2.0 -2.2 +5.6 LPDyn2030InvA m TH 13.42 -1.9 -2.2 +5.3 LPDyn2040Instl TJ 17.57 -2.2 -2.6 +6.6 LPDyn2040InvA m TJ 16.09 -2.2 -2.7 +6.3 LatinAmerInstl LS 54.05 -1.1 +8.0 +8.2 LatinAmerInvA m LS 53.38 -1.2 +7.9 +7.9 LngHrznEqInvA m WS 12.99 -.8 -1.3 +2.9 LowDurBdInstl CS 9.51 ... -.2 +1.2/B LowDurBdInvA m CS 9.51 ... -.2 +.9/C LowDurBdInvC m CS 9.51 ... -.4 +.2/E LowDurBdK CS 9.51 +.1 -.2 +1.3/B ManagedIncK XY 10.27 NA NA NA/A MidCapDivIns MV 18.02 -2.3 -2.7 +5.7 MidCapDivInvA m MV 17.20 -2.3 -2.7 +5.4 MidCpGrEqInstl MG 23.60 -.3 +4.7 +11.7/A MidCpGrEqInvA m MG 20.53 -.3 +4.6 +11.4/A MidCpGrEqInvC m MG 16.20 -.3 +4.4 +10.6/A NJMuniBdInstl MJ 10.99 +.2 -1.0 +2.7/A NJMuniBdInvA m MJ 11.00 +.2 -1.1 +2.6/B NYMuniOppsInstl MN 11.26 ... -.3 +3.9/A NYMuniOppsInvA m MN 11.27 ... -.3 +3.7/A NYMuniOppsInvA1 b MN 11.27 ... -.3 +3.8/A NYMuniOppsInvC m MN 11.26 ... -.6 +2.9/A NatrlResTrInstl SN 30.47 -2.3 -8.4 -1.3 NatrlResTrInvA m SN 28.93 -2.4 -8.5 -1.5 NtnlMnInstl MI 10.76 +.1 -.9 +2.3/A NtnlMnInvA m MI 10.77 +.2 -.9 +2.1/B NtnlMnInvC m MI 10.77 +.1 -1.1 +1.3/D PAMuniBdInstl MP 10.95 +.2 -.9 +2.5/A PAMuniBdInvA m MP 10.96 +.2 -.9 +2.2/B ShrtTrmMuniIns MS 10.06 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.07 ... +.2 +.2/E StrGlbBdIncIns IB 6.07 +.1 +1.9 +3.5 StrGlbBdIncIvA m IB 6.07 +.1 +2.0 +3.3 StrIncOpA m NT 9.91 -.3 +.3 +2.0/D StrIncOpC m NT 9.90 -.4 +.1 +1.2/E StrIncOpIns NT 9.91 -.3 +.3 +2.3/C StratMuOpIns MI 11.67 ... +.1 +4.0/A StratMuOpInvA m MI 11.67 +.1 ... +3.8/A StratMuOpIvC m MI 11.67 ... -.2 +3.0/A TactOppsInstl TV 14.92 +1.8 +3.5 +2.0/D TactOppsInvA m TV 14.82 +1.8 +3.5 +1.7/D TechOppsInstl ST 27.23 -2.7 +7.0 +22.6/A TechOppsInvA m ST 25.34 -2.7 +7.0 +22.3/A TechOppsInvC m ST 21.61 -2.7 +6.8 +21.3/A TtlRetInstl CI 11.44 +.4 -1.4 +1.4 TtlRetInvA m CI 11.45 +.4 -1.4 +1.1 TtlRetInvC m CI 11.44 +.4 -1.6 +.4 TtlRetR b CI 11.45 +.4 -1.5 +.8 USGovtBdInstl GI 10.17 +.4 -1.3 +.4/B USGovtBdInvA m GI 10.19 +.3 -1.4 +.1/C USMortgInstl CI 10.00 +.3 -1.4 +1.4/BBogle Investment ManSmCpGrInstl SB 29.77 -4.7 -4.7 +4.8Boston PartnersLSEqInstl LO 21.03 -1.9 -5.6 +6.7/A SmCpValIIInstl SV 25.61 ... -2.5 +7.5/B SmCpValIIInv b SV 24.51 ... -2.5 +7.2/BBoston TrustAsstMgmt AL 46.01 -1.7 -1.9 +7.9/A Eq LB 23.13 -2.3 -2.1 +9.7/BBragg Capital TrustQueensRdSmCpVal SV 26.13 -1.7 -3.8 +5.1/DBrandesIntlEqI FV 18.18 -.2 +2.0 +4.8/BBridgesInvm LG 60.44 -2.2 -.2 +8.7/EBridgewayAggresivInvs1 MB 73.18 -1.8 -2.9 +7.0/B BlueChip35Idx LB 14.09 -3.2 -3.3 +10.0/A SmCpVal SV 25.73 +.4 -3.0 +5.5/D UltraSmCo SV 29.96 -.3 -.9 -1.3/E UltraSmCoMkt d SB 14.21 -.4 -.4 +6.8/CBright RockMidCpGrInstl MG 17.30 -.9 +.5 +9.6/B QualLgCpInstl LB 15.83 -1.4 -4.4 +6.6/EBroadviewOpp SB 34.26 -2.4 -.8 +4.2/EBrookeld InvestmenGlbLtdInfrasI XO 11.80 -.2 -6.6 -1.1/E GlbLtdInfrasY XO 11.80 -.2 -6.6 -1.1/E GlbLtdRlEsttI GR 12.65 +3.4 -4.3 +1.3/DBrown AdvisoryFlexEqIns d LG 20.59 -3.0 -.8 +9.2/D GrEqInstl d LG 22.22 -.6 +5.9 +11.5/B GrEqInv d LG 22.02 -.6 +5.9 +11.3/B IntermIncInv d CI 10.40 +.2 -.9 +1.0/C MrylndBdInv d SS 10.50 ... -.3 +1.5/A SmCpFdmtlValIns d SB 27.63 -.3 -2.9 +6.9/C SmCpGrInv d SG 18.92 -1.7 +1.9 +9.4/B SmrstEmMktsIns d EM 11.46 +1.2 +2.0 +5.9/DBrown Cap MgmtSmCoInv b SG 92.93 -1.2 +4.1 +14.8BruceBruce MA 507.57 +1.1 -3.3 +4.1/DBuffaloDiscv MG 24.14 -1.9 -.3 +9.1/B EmergOpps SG 15.87 +.4 +1.6 +7.7/C FlexInc AL 14.91 -.9 -4.0 +5.1/D Gr LG 29.45 -2.5 +1.1 +8.7/E HY HY 11.01 -.5 -.8 +3.6 LgCp LG 28.53 -3.9 -1.7 +9.9/D MidCp MG 13.80 -1.4 +1.4 +4.3/E SmCp SG 14.79 -.6 +.9 +7.9/CCG Capital MarketsCorFI CI 7.93 +.5 -1.6 +1.2/C EmMktsEqInvms EM 16.49 -1.1 +1.7 +10.4/A IntlEq FB 12.79 -.2 -1.5 +5.3/B IntlFI IB 7.87 +1.0 +1.8 +2.7/C LgCpEq LG 19.20 -2.6 -1.1 +8.4/E MuniBdInvms ML 9.14 +.2 -1.5 +1.5/E SmMidCpEq SG 20.56 -1.2 -1.0 +4.0/ECGMFoc LB 51.18 -6.8 -4.1 +6.8/E Mut AL 30.91 -4.1 -.4 +5.2/D Rlty MB 29.72 -3.8 -7.7 +5.6/CCMAdvsFI CS 11.15 +.1 -.6 +2.1/ACRMMidCpValInstl MB 21.80 +1.1 ... +9.5/A SmCpValInstl SB 18.79 -2.4 -5.1 +8.4/B SmCpValInv SB 16.30 -2.5 -5.1 +8.2/BCalamosCnvrtA m CV 17.91 -.4 +1.8 +4.8/C CnvrtC m CV 17.73 -.5 +1.5 +4.0/D CnvrtInstl CV 16.06 -.4 +1.8 +5.1/C EvolvingWldGrA m EM 15.64 -.5 +2.6 +5.2/E EvolvingWldGrI EM 15.73 -.6 +2.6 +5.5/D GlbGrIncA m IH 9.46 -1.4 ... +5.4/A GlbGrIncC m IH 8.41 -1.5 -.2 +4.6/B GlbGrIncI IH 9.73 -1.5 +.1 +5.7/A GrA m LG 32.84 -2.6 +1.1 +7.4/E GrC m LG 20.90 -2.7 +.9 +6.6/E GrIncA m AL 31.92 -2.0 -.2 +8.0/A GrIncC m AL 32.09 -2.1 -.4 +7.1/A GrIncInstl AL 30.69 -2.0 -.1 +8.2/A GrInstl LG 43.03 -2.5 +1.2 +7.6/E IntlGrA m FG 21.37 -.3 -.1 +7.3/B IntlGrInstl FG 21.87 -.3 ... +7.6/B MktNetrlIncA m NE 13.37 +.2 +1.2 +3.6/A MktNetrlIncC m NE 13.58 +.1 +1.0 +2.8/B MktNetrlIncIns NE 13.21 +.2 +1.3 +3.9/ACalvertBalA m MA 31.12 -1.3 -1.4 +4.2/D BalC m MA 30.14 -1.3 -1.6 +3.4/E BdA m CI 15.85 +.3 -1.2 +1.4/B EqA m LG 43.67 -1.2 +1.8 +9.9/D EqC m LG 25.67 -1.2 +1.7 +9.0/D IncA m TW 16.16 +.3 -2.0 +2.1/C IntlEqA m FV 17.48 +.9 -.6 +2.8/D MdCpA m MB 31.30 -.3 -.7 +1.6/E RspMuniIncA m MI 15.64 +.2 -1.1 +1.9/B ShrtDurIncA m CS 15.89 ... -.4 +1.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -2.7 -1.8 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -2.5 -1.6 +13.1/A NL Vanguard InsIdxIns LB 129,325 -2.7 -1.8 +13.3/A NL Vanguard TtlSMIdxInv LB 127,388 -2.5 -1.7 +13.0/B NL Vanguard TtInSIdxInv FB 125,157 -.3 -.9 +6.5/C NL Vanguard TtlSMIdxIns LB 115,813 -2.5 -1.6 +13.1/A NL Vanguard TtInSIdxInsPlus FB 95,853 -.3 -.9 +6.6/B NL Fidelity Contrafund LG 91,653 -4.1 +1.8 +15.0/B NL Vanguard InsIdxInsPlus LB 90,985 -2.7 -1.8 +13.3/A NL American Funds GrfAmrcA m LG 86,245 -2.9 +1.7 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -1.1 -2.5 +9.0/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.4 -1.6 +1.7/C NL Fidelity 500IndexPrm LB 75,073 -2.7 -1.8 +13.3/A NL American Funds IncAmrcA m AL 74,742 -.8 -2.5 +7.8/C 5.75 Dodge & Cox Stk LV 71,677 -3.5 -2.7 +13.4/A NL Vanguard TtInSIdxAdmrl FB 70,431 -.3 -.9 +6.5/C NL American Funds CptlIncBldrA m IH 68,814 -1.5 -3.5 +5.8/C 5.75 Dodge & Cox IntlStk FB 66,056 -2.6 -3.1 +7.2/B NL American Funds AmrcnBalA m MA 62,897 -1.1 -1.7 +9.4/A 5.75 American Funds InvCAmrcA m LB 61,543 -3.7 -2.4 +12.5/B 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 38.95 +9.6 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 34.30 +9.5 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.86 +9.3 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 34.32 +5.3 888-776-3637 Perritt MicroCpOppsInv d SB NL 30.00 +5.1 800-332-3133 ProFunds RlEsttUltSctInv LE NL 39.86 +5.0 888-776-3637 Rydex IvDynSP500C m BM 1.00 40.15 +4.9 800-820-0888 Rydex IvDynSP500H b BM NL 45.88 +4.9 800-820-0888 Rydex IvNAS100StrInv BM NL 64.17 +4.9 800-820-0888 U.S. Global Investor WldPrecMnral b SP NL 4.31 +4.9 800-873-8637 Fidelity Advisor UtilitiesI SU NL 29.95 +4.8 877-208-0098 JPMorgan RealtyIncomeL SR NL 12.25 +4.8 800-480-4111 JPMorgan RealtyIncomeR5 SR NL 12.31 +4.8 800-480-4111 ProFunds UltBearInv BM NL 26.75 +4.8 888-776-3637 Rydex IvNAS100StrC m BM 1.00 53.35 +4.8 800-820-0888 Fidelity Advisor UtilitiesA m SU 5.75 29.35 +4.7 877-208-0098 Fidelity Advisor UtilitiesC m SU 1.00 28.74 +4.7 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 29.42 +4.7 877-208-0098 Fidelity Select Utilities SU NL 80.62 +4.7 800-544-8544 Matthews KoreaInv MQ NL 6.88 +4.7 800-789-2742 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 44.21 +13.7 888-776-3637 Copley Copley d LV NL 98.55 +11.5 877-881-2751 Virtus KARMidCapGrA m MG 5.75 30.55 +10.3 800-243-1574 ProFunds IntUltraSectInv LE NL 76.02 +10.2 888-776-3637 Berkshire Foc d ST NL 23.49 +9.4 877-526-0707 Voya RussiaA m MQ 5.75 32.40 +8.8 800-992-0180 Fidelity LatinAmerica LS NL 26.61 +8.7 800-544-6666 Wells Fargo SpecizedTechA f ST 5.75 13.85 +8.7 800-222-8222 Fidelity Advisor LatinAmericaA m LS 5.75 26.70 +8.6 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 26.77 +8.5 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 27.03 +8.4 877-208-0098 PRIMECAP Odyssey AgrsGr MG NL 47.96 +8.2 800-729-2307 BlackRock LatinAmerInstl LS NL 54.05 +8.0 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 53.38 +7.9 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 48.67 +7.7 800-441-7762 Morgan Stanley InsInGrI LG NL 44.84 +7.7 800-548-7786 Transamerica CptlGrA m LG 5.50 25.24 +7.7 888-233-4339 Morgan Stanley InsInGrA m LG 5.25 42.79 +7.6 800-548-7786 AllianzGI TechInstl ST NL 73.77 +7.5 800-498-5413 Oppenheimer GlbOppsY SW NL 74.51 +7.5 800-225-5677 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/Wednesday, April 4, 2018

PAGE 57

USLCCrRspnbIdxA m LB 21.92 -2.9 -1.4 +9.2/BCambiarGlblUltrFcsInv d WS 19.04 -2.1 -4.0 +1.7/E IntlEqInv d FB 28.06 -.2 -1.3 +5.4/B OppInstl LV 22.85 -2.8 -3.8 +7.5/C OppInv LV 22.92 -2.8 -3.9 +7.2/C SmCpInstl d SB 19.31 +.2 -1.1 +1.5/E SmCpInv d SB 18.88 +.2 -1.0 +1.4/ECarillonClVtCptlApprA m LG 41.85 -3.5 -.4 +12.3/B EagleGrIncA m LV 20.34 -1.2 -2.7 +8.5/B EagleGrIncC m LV 19.49 -1.3 -2.9 +7.7/B EglMidCpGrA m MG 58.03 -1.5 +2.7 +10.6/A EglMidCpGrC m MG 46.54 -1.5 +2.5 +9.8/B EglMidCpStkA m MG 27.92 -1.7 -1.6 +6.8/D EglSmCpGrA m SG 59.37 -3.0 -.4 +8.1/C EglSmCpGrC m SG 43.99 -3.0 -.6 +7.3/D ReamsCore+BdI CI 31.19 +.4 -1.3 +1.6/B ReamsCoreBdI CI 11.21 +.6 -1.3 +1.4/B ReamsUnconsBdI NT 11.68 +.1 -.6 +2.7/C ReamsUnconsBdY b NT 11.74 ... -.7 +2.4/C ScoutIntlI FB 21.24 -.1 -1.1 +5.7/B ScoutMdCpI MB 18.68 -1.5 -1.7 +11.3/A ScoutSmCpI SG 27.42 +.4 -1.8 +11.9/ACausewayIntlValInstl d FV 16.60 +.7 -4.2 +3.9/C IntlValInv d FV 16.48 +.7 -4.2 +3.7/CCenter Coast CapitalBrkdMLPFocA m LP 6.35 -7.7 -11.0 -8.7/A BrkdMLPFocC m LP 5.87 -7.8 -11.3 -9.4/B BrkdMLPFocY LP 6.47 -7.7 -11.0 -8.5/AChamplainSmCoAdv b SG 20.16 +.2 +1.3 +11.2/ACity National RochdaCorpBdServicing CS 10.22 -.1 -.9 +.7/C DivIncN b LV 37.53 -1.1 -6.2 +4.9/EClearBridgeAggresivGrA m LG 201.84 -2.5 -.8 +3.6/E AggresivGrC m LG 161.80 -2.6 -.9 +2.9/E AggresivGrI LG 222.70 -2.5 -.7 +3.9/E AggresivGrIS LG 225.05 -2.5 -.7 +4.0/E AllCpValA m LV 13.77 -2.7 -5.3 +7.0/C AllCpValC m LV 11.88 -2.7 -5.4 +6.3/D ApprecA m LB 22.97 -2.4 -2.7 +8.5/C ApprecC m LB 22.13 -2.5 -2.9 +7.7/D ApprecI LB 22.82 -2.4 -2.6 +8.8/C ApprecIS LB 22.89 -2.4 -2.6 +9.0/C CBIntlSmCpI FA 18.70 -1.4 -2.2 +7.6/C DivStrat1 LB 22.46 -1.9 -4.2 +8.4/C DivStratA m LB 22.45 -1.9 -4.3 +8.1/D DivStratC m LB 22.14 -2.0 -4.4 +7.4/D DivStratI LB 23.03 -1.9 -4.2 +8.4/C IntlGrC m FG 40.73 +.5 +1.6 +7.8/B IntlGrI FG 46.88 +.6 +1.9 +8.9/A IntlValA m FV 11.55 -2.1 -2.3 +4.3/B IntlValIS FV 11.61 -2.0 -2.1 +4.8/B LgCpGrA m LG 40.81 -2.7 +.4 +12.5/A LgCpGrC m LG 32.88 -2.8 +.2 +11.7/B LgCpGrI LG 45.21 -2.7 +.5 +12.9/A LgCpValA m LV 31.92 -2.6 -3.6 +6.4/D LgCpValC m LV 31.01 -2.6 -3.8 +5.6/E LgCpValI LV 31.85 -2.6 -3.5 +6.7/D MidCpA m MB 32.01 -2.0 -4.2 +4.5/D MidCpC m MB 25.61 -2.0 -4.4 +3.8/D MidCpI MB 35.52 -2.0 -4.2 +4.9/D MidCpIS MB 35.85 -2.0 -4.1 +5.0/D SmCpC m SB 37.71 -2.3 -2.1 +8.5/B SmCpGrA m SG 34.34 -.4 +4.7 +9.3/B SmCpGrI SG 36.59 -.4 +4.8 +9.7/B SmCpGrIS SG 36.95 -.4 +4.8 +9.8/B SmCpGrR b SG 33.51 -.4 +4.6 +9.1/B SmCpI SB 59.50 -2.2 -1.8 +9.6/A SmCpValA m SV 18.80 -2.7 -5.5 +5.1/D TactDivIncA m MV 15.71 -2.0 -5.4 -1.3/E TactDivIncC m MV 14.93 -2.0 -5.5 -2.1/E TactDivIncI MV 15.82 -2.0 -5.3 -1.1/E ValTrustC m LB 76.34 -2.1 -4.5 +5.1/E ValTrustI LB 91.50 -2.1 -4.3 +6.1/EClermontCLSGrandIncN CA 11.27 -.5 -.8 +4.4/BClipperClipper LB 117.01 -2.9 -2.9 +11.3/ACohen & SteersDivVal,IncInstl LB 14.63 -2.4 -4.0 +7.5/D GlbInfras,IncI XO 18.29 +1.6 -4.7 +3.4/B GlbRltys,IncA m GR 51.11 +2.3 -3.2 +2.9/B GlbRltys,IncI GR 51.35 +2.4 -3.1 +3.2/B InstlRltys SR 39.90 +3.2 -7.2 +1.7/B IntlRltyA m GR 12.08 +1.8 +.5 +4.7/A IntlRltyI GR 12.17 +1.8 +.7 +5.1/A PrfrdScInc,IncA m RR 13.70 -.6 -1.9 +5.0/B PrfrdScInc,IncC m RR 13.62 -.6 -2.0 +4.3/D PrfrdScInc,IncI RR 13.73 -.6 -1.8 +5.3/B RlEsttSecIncA m SR 13.65 +3.4 -7.3 +2.9/A RlEsttSecIncC m SR 12.38 +3.4 -7.4 +2.3/A RlEsttSecIncIns SR 14.37 +3.4 -7.2 +3.2/A Rltys SR 59.35 +3.2 -7.3 +1.4/BColorado BondSharesATxEx f SI 9.07 +.6 +1.3 +4.6ColumbiaAMTFrCAIMBIns MF 10.26 +.1 -.9 +1.8/C AMTFrCTIMBIns SI 10.33 +.1 -.9 +1.0/D AMTFrIMBA m MI 10.30 +.1 -1.3 +1.5/C AMTFrIMBIns MI 10.31 +.1 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.67 +.1 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.1 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 ... -1.2 +1.4/B AcornA m MG 13.21 -.9 +2.2 +10.0/B AcornC m MG 6.71 -1.0 +2.0 +9.2/B AcornIns MG 15.73 -.9 +2.2 +10.3/A AcornIntSelIns FG 29.06 +.4 -.6 +9.2/A AcornIntlA m FR 47.28 +1.8 +1.7 +6.7/E AcornIntlC m FR 45.22 +1.7 +1.5 +5.9/E AcornIntlIns FR 47.37 +1.8 +1.7 +7.0/E AcornSelA m MG 14.34 -.5 -1.9 +10.1/A AcornSelIns MG 16.24 -.4 -1.8 +10.4/A AcornUSAIns SG 15.59 -.9 +2.5 +9.3/B BalA m MA 40.17 -1.9 -2.8 +5.6/B BalIns MA 40.09 -1.8 -2.7 +5.9/B BdIns CI 8.35 +.5 -1.5 +1.5/B ContrCoreA m LB 24.81 -3.1 -3.4 +8.8/C ContrCoreIns LB 24.99 -3.1 -3.4 +9.1/C ContrCoreV f LB 24.57 -3.1 -3.4 +8.8/C ContrEurpA m ES 7.26 +.7 -.8 +3.5/D ConvrtSecsA m CV 20.10 -1.0 +1.4 +6.1/A ConvrtSecsIns CV 20.13 -1.0 +1.5 +6.4/A CorpIncA m TW 9.97 +.1 -2.6 +1.8/D CorpIncIns TW 9.97 +.3 -2.5 +2.1/C CptAllcAgrA m AL 13.26 -1.7 -1.3 +7.6/A CptAllcAgrC m AL 12.93 -1.8 -1.4 +6.8/B CptAllcCnsA m XY 10.12 -.1 -1.4 +2.6/C CptAllcMdAgA m MA 12.79 -1.3 -1.3 +6.5/A CptAllcMdAgC m MA 12.82 -1.4 -1.5 +5.7/B CptAllcMdAgIns MA 12.76 -1.3 -1.3 +6.8/A CptAllcMdCnsA m CA 10.98 -.4 -1.4 +3.7/C CptAllcModA m CA 11.47 -.8 -1.3 +5.4/A CptAllcModC m CA 11.38 -.9 -1.5 +4.6/A DiscpCoreA m LB 11.80 -2.2 -1.2 +9.4/B DiscpSmCoreV f SB 6.79 -.9 -2.4 +2.9/E DivIncA m LV 21.34 -2.0 -2.8 +10.1/A DivIncC m LV 20.68 -2.1 -3.0 +9.2/A DivIncIns LV 21.35 -2.0 -2.8 +10.3/A DivIncV f LV 21.34 -2.1 -2.8 +10.1/A DivOppA m LV 9.35 -1.5 -2.8 +7.3/C DivOppC m LV 9.15 -1.5 -3.0 +6.5/D EmMktsIns EM 13.94 -.9 +.9 +9.9/A FltRtA m BL 9.13 +.1 +1.5 +4.1/B GlEngNatResA m SN 18.81 -.1 -4.9 +2.3/C GlEngNatResI SN 19.04 -.1 -4.9 +2.6/B GlbDivOppA m WS 18.55 -2.0 -4.0 +4.0/E GlbDivOppIns WS 18.61 -2.0 -3.9 +4.3/E GlbEqValA m WS 13.86 -1.2 -2.3 +5.9/D GlbOppsA m IH 13.77 -.9 +.4 +6.4/A GlbStratEqA m WS 15.27 -1.2 -.6 +8.4/B GlbStratEqC m WS 13.06 -1.2 -.7 +7.6/B GlbTechGrA m ST 31.67 -2.9 +4.8 +21.5/A GlbTechGrC m ST 28.50 -2.9 +4.6 +20.6/A GlbTechGrIns ST 32.90 -2.8 +4.9 +21.8/A GrtrChinaA m CH 52.15 -1.7 +2.0 +11.5/B HYBdA m HY 2.87 -.3 -2.0 +3.5/D HYBdC m HY 2.85 -.4 -2.2 +2.7/E HYMuniA m HM 10.52 +.6 ... +3.4/C HYMuniIns HM 10.52 +.6 +.1 +3.6/C IncBuilderA m XY 11.78 -.2 -1.1 +4.2/A IncOppsA m HY 9.61 -.2 -2.1 +3.2/D LgCpEnhCoreA b LB 24.30 -2.5 -1.5 +9.7/B LgCpEnhCoreIns LB 24.26 -2.5 -1.5 +10.0/A LgCpGrA m LG 40.22 -2.6 +1.3 +10.0/C LgCpGrC m LG 33.74 -2.6 +1.1 +9.2/D LgCpGrIIIA m LG 17.74 -2.5 +1.2 +9.4/D LgCpGrIIIC m LG 12.71 -2.6 +1.0 +8.6/E LgCpGrIIIIns LG 19.07 -2.6 +1.2 +9.7/D LgCpGrIns LG 41.74 -2.5 +1.4 +10.2/C LgCpGrV f LG 39.86 -2.6 +1.3 +10.0/C LgCpIdxA b LB 48.62 -2.8 -1.9 +9.9/A LgCpIdxIns LB 48.89 -2.7 -1.8 +10.2/A LgCpValA m LV 13.94 -2.1 -3.9 +8.1/B LgCpValC m LV 13.92 -2.2 -4.0 +7.3/C LmtDurCrdtA m CS 9.69 -.1 -.8 +1.3/B MNTxExmptA m SM 5.39 +.4 -1.1 +2.2/B MidCapGrA m MG 25.31 -1.9 -.6 +7.0/D MidCapGrIns MG 27.02 -1.9 -.5 +7.3/D MidCapIdxA b MB 16.23 -.9 -1.9 +8.1/A MidCapIdxIns MB 16.17 -.9 -1.8 +8.4/A MidCapValA m MV 13.12 -.7 -3.9 +5.0/D MidCapValC m MV 12.16 -.8 -4.1 +4.2/E MidCapValIns MV 13.15 -.7 -3.8 +5.2/D Pac/AsIns DP 11.59 -.3 +.3 +10.5/C RlEstateEqA m SR 12.94 +3.3 -7.2 +.7/C RlEstateEqIns SR 12.97 +3.4 -7.1 +.9/B S/MCpValA m SV 9.94 -.9 -2.0 +4.9/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 +.1 +.4/D STMuniBdIns MS 10.29 -.1 +.2 +.7/B SelGlbEqA m WS 13.22 +.5 +2.6 +10.0/A SelIntlEqA m FG 14.76 +.8 -.7 +3.7/E SelIntlEqIns FG 15.09 +.7 -.7 +3.9/E SelLgCpEqA m LB 14.30 -2.5 -2.1 +10.7/A SelLgCpEqIns LB 14.20 -2.5 -2.0 +11.0/A SelLgCpGrA m LG 16.62 -3.4 +3.6 +9.3/D SelLgCpGrIns LG 17.13 -3.4 +3.6 +9.6/D SelLgCpValA m LV 25.06 -2.4 -4.5 +9.4/A SelLgCpValC m LV 22.97 -2.5 -4.6 +8.6/A SelSmlrCpValA m SB 17.95 -1.3 -.6 +4.2/E SlgCmsInfoA m ST 73.42 -3.2 +3.7 +19.1/C SlgCmsInfoC m ST 50.72 -3.3 +3.5 +18.2/C SlgGlbTechA m ST 40.97 -2.8 +4.2 +19.7/B SlgGlbTechC m ST 31.69 -2.9 +4.0 +18.8/C SmCpGrIA m SG 18.35 -1.9 +.8 +11.8/A SmCpGrIIns SG 19.47 -1.9 +.8 +12.1/A SmCpIdxA b SB 24.62 ... -.4 +9.9/A SmCpIdxIns SB 24.76 -.1 -.3 +10.1/A SmCpValIA m SV 39.69 -2.0 -5.0 +8.9/A SmCpValIIA m SV 17.14 -.6 -3.3 +7.0/B SmCpValIIIns SV 17.41 -.5 -3.2 +7.3/B SmCpValIIns SV 44.10 -2.0 -5.0 +9.2/A StratIncA m NT 5.95 -.1 -.4 +3.6/A StratIncC m NT 5.95 -.1 -.7 +2.8/B StratIncIns NT 5.86 +.1 -.3 +3.9/A StratMuniIncA m ML 3.99 +.3 -.9 +3.1/A StrtCAMuIncA m MC 7.55 +.2 -1.1 +2.3/C StrtCAMuIncInst MC 7.55 +.2 -1.0 +2.6/B StrtNYMuIncA m MY 7.31 +.1 -1.1 +2.2/B ThermostatA m XY 14.57 +.3 -.4 +2.5/C ThermostatC m XY 14.64 +.3 -.7 +1.8/D ThermostatIns XY 14.37 +.3 -.4 +2.8/C TtlRetBdA m CI 8.88 +.5 -1.2 +1.6/B TtlRetBdIns CI 8.88 +.4 -1.1 +1.9/A TxExmptA m ML 13.39 +.4 -.9 +2.3/C TxExmptC m ML 13.38 +.3 -1.1 +1.6/D TxExmptIns ML 13.39 +.4 -.9 +2.4/B USGovtMortgA m CI 5.32 +.2 -1.1 +1.2/C USTrsIdxIns GI 10.83 +.6 -1.5 +.1/CCommerceBd CI 19.60 +.5 -1.3 +1.8 Gr LG 32.34 -2.1 -.7 +12.2/B KansasTFIntrmBd SI 19.07 +.2 -1.0 +1.4 MidCpGr MG 39.16 -1.0 -.9 +9.9/B MssrTFIntrmBd SI 19.16 +.2 -1.2 +1.6/A NtnlTFIntrmBd MI 19.23 +.2 -1.3 +1.7/B ShrtTrmGovt GS 16.90 +.3 -.3 +.3 Val LV 29.43 -3.5 -5.9 +7.9Community ReinvestQlfdInvm b GI 10.36 +.3 -1.2 +.5/AConvergenceCorPlusInstl LB 18.52 -2.8 -1.1 +9.1/C OppsInstl SB 11.78 +.3 -2.7 +5.8/DCopeland Capital ManRkMgdDivGrI d LB 13.82 -1.1 +.2 +3.8/ECopleyCopley d LV 98.55 +.9 +11.5 +12.4/ACredit SuisseCmdtyRetStratA m BB 4.85 -1.4 -1.2 -4.1/D CmdtyRetStratI BB 4.96 -1.4 -1.2 -3.8/D FltngRtHiIncA m BL 6.88 +.2 +.9 +4.3/A FltngRtHiIncC m BL 6.90 +.1 +.7 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.55 -.7 -1.8 +7.9/BCullenHiDivEqInstl d LV 17.59 -1.0 -3.8 +8.6/B HiDivEqRetail m LV 17.58 -1.0 -3.9 +8.3/BCutlerEq LV 19.51 -2.5 -5.2 +8.2/BDFAAsiaPacSmCoIns PJ 23.58 -1.8 -1.2 +8.8/B CAInTmMnBdIns MF 10.40 -.1 -.4 +1.1/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.11 -.3 -1.7 +7.3/A CSTGEUSSclCrEq2 MB 17.17 -2.2 -2.0 +9.5/A CntnntlSmCIns ES 28.57 -1.1 -.1 +13.4/A EMktCorEqI EM 23.64 -.4 +1.8 +8.5/B EMktSCInstl EM 24.37 -.1 +2.1 +9.7/A EmMktsII EM 29.67 -.5 +1.9 +8.4/B EmMktsInstl EM 31.03 -.5 +1.8 +8.2/C EmMktsSocialCor EM 15.19 -.5 +1.9 +8.9/B EmMktsValInstl EM 31.97 -1.0 +2.4 +9.3/B EnhUSLgCoInstl LB 12.58 -3.0 -2.7 +9.9/A FvYrGlbFIIns IB 10.82 +.2 -.5 +1.1/E GlbAllc2575Ins XY 13.39 -.1 -.7 +2.9/B GlbAllc6040Ins MA 17.86 -.7 -1.2 +5.7/B GlbEqInstl WS 22.84 -1.5 -1.7 +8.5/B GlbRlEsttSec GR 10.39 +2.8 -5.1 +2.0/C InProtSecIns IP 11.62 +.8 -1.1 +1.1/B IntlCorEqIns FB 14.32 -.3 -1.5 +7.8/A IntlLgCpGr FG 13.00 +.4 -1.1 +5.6/D IntlRlEsttScIns GR 5.15 +1.0 -1.0 +3.2/B IntlSclCrEqInst FV 13.80 -.4 -1.4 +8.1/A IntlSmCoInstl FQ 21.09 -.3 -.8 +11.1/B IntlSmCpGr FR 16.01 +.2 +.8 +12.5/B IntlSmCpValIns FA 22.33 -1.0 -2.8 +9.6/B IntlSstnbtyCor1 FB 10.92 -.3 -1.2 +6.7/A IntlValIII FV 17.02 -.5 -1.7 +6.0/A IntlValInstl FV 20.09 -.5 -1.8 +5.9/A IntlVctrEqIns FA 13.37 -.4 -1.5 +8.7/C ItmGovtFIIns GI 12.09 +.6 -1.6 +.4/B ItmTExtnddQlIns TW 10.41 +.2 -2.8 +1.6/D ItmTMnBdIns MI 10.01 -.1 -.6 +1.0/E JapaneseSmCoIns JS 29.61 +.3 +1.6 +16.4/A LgCpIntlInstl FB 23.52 -.1 -1.5 +5.4/B OneYearFIInstl UB 10.25 +.1 +.1 +.7/D RlEsttSecInstl SR 32.44 +3.6 -7.5 +1.3/B STGovtInstl GS 10.43 +.1 -.6 +.3/B STMuniBdInstl MS 10.12 -.1 +.2 +.7/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.37 -1.1 -1.7 +8.0/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +1.2/E TAUSCorEq2Instl MB 17.75 -2.2 -1.9 +8.9/A TAWexUSCrEqIns FB 11.78 -.3 -.6 +8.0/A TMdIntlVal FV 16.52 -.5 -1.8 +5.8/A TMdUSEq LB 28.53 -2.7 -1.5 +10.1/A TMdUSMktwdVl LV 29.81 -2.3 -3.2 +8.4/B TMdUSMktwdVlII LV 27.78 -2.3 -3.1 +8.6/A TMdUSSmCp SB 43.02 -1.1 -2.3 +8.0/B TMdUSTrgtedVal SV 36.47 -1.2 -2.7 +7.4/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.7/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.75 ... ... +.3/B USCorEq1Instl LB 22.37 -2.4 -1.6 +9.6/B USCorEqIIInstl MB 21.09 -2.2 -2.0 +8.8/A USLgCo LB 20.29 -2.7 -1.7 +10.4/A USLgCpGrInstl LG 19.08 -2.7 -.1 +11.0/C USLgCpValII LV 18.03 -2.5 -3.2 +9.8/A USLgCpValIII LV 26.02 -2.6 -3.2 +9.9/A USLgCpValInstl LV 37.69 -2.6 -3.2 +9.7/A USMicroCpInstl SB 21.70 -.1 -1.4 +8.6/A USSmCpGrInstl SG 18.20 -1.2 -2.3 +7.3/D USSmCpInstl SB 35.02 -1.1 -2.4 +7.7/B USSmCpValInstl SV 36.76 -1.0 -3.1 +6.1/C USSocialCorEq2 MB 15.72 -2.3 -2.1 +8.9/A USSstnbtyCor1 LB 20.81 -2.6 -1.2 +9.7/B USTrgtedValIns SV 24.09 -1.4 -3.1 +6.8/C USTrgtedValR1 SV 24.08 -1.4 -3.1 +6.7/C USVectorEqInstl MV 18.70 -1.6 -2.3 +7.9/B WlexUSGovFIIns IB 10.27 +1.2 ... +2.1/C WlexUSTrgVlIns FA 15.03 -.8 -1.3 +10.1/B WlexUSVlPrtIns FV 12.86 -.7 -.9 +7.1/ADFDentPremGrInv MG 30.27 -.9 +4.3 +12.2/ADavenportCor LG 22.74 -1.5 -1.9 +7.7/E EqOpps MG 17.41 -1.2 -3.7 +3.3/E ValInc LV 16.74 -1.3 -4.3 +7.4/CDavisApprecIncA m AL 38.88 -2.4 -2.1 +3.1/E ApprecIncY AL 39.06 -2.3 -2.1 +3.4/E FinclA m SF 51.24 -2.6 -1.3 +11.1/B FinclC m SF 42.61 -2.7 -1.5 +10.2/C NYVentureA m LB 33.11 -3.2 -3.3 +10.0/A NYVentureC m LB 30.01 -3.2 -3.5 +9.2/B NYVentureY LB 33.85 -3.1 -3.3 +10.3/A OppA m LG 35.72 -3.0 -3.5 +11.8/B OppC m LG 29.24 -3.1 -3.7 +10.9/C RlEsttA m SR 37.05 +2.8 -6.4 +2.3/ADelaware InvCorpBdA m TW 5.68 +.1 -2.9 +1.5/D CorpBdInstl TW 5.68 +.1 -2.8 +1.8/D DiversIncA m CI 8.56 +.2 -1.1 +1.4/B EmMktsA m EM 20.07 -1.9 -.5 +13.0/A ExtnddDrBdA m TW 6.41 +.8 -4.7 +1.7/D ExtnddDrBdInstl TW 6.40 +.8 -4.7 +2.0/C HYOppsA m HY 3.73 -.4 -1.8 +2.6/E IntlValEqA m FV 15.21 -.5 -2.7 +5.2/B IntlValEqInstl FV 15.26 -.5 -2.7 +5.5/B LtdTrmDvrsIncA m CS 8.35 +.1 -.7 +1.0/B MnstHYMnBdA m SM 10.66 +.3 -1.1 +2.3/A NtnlHYMnBdA m HM 10.95 +.6 -.4 +4.1/B REITA m SR 10.29 +2.7 -9.1 -1.7/E SelGrA m LG 37.89 -3.2 +.3 +5.0/E SelGrInstl LG 41.26 -3.2 +.4 +5.3/E SmCpValA m SV 63.42 -1.1 -3.8 +8.5/A SmCpValC m SV 52.55 -1.2 -4.0 +7.7/B SmidCpGrA m SG 22.19 -4.8 +1.3 +9.7/B TFArizonaA m SL 11.24 +.1 -.9 +2.1/A TFCaliforniaA m MC 11.98 +.2 -1.2 +2.6/B TFColoradoA m SL 11.08 +.3 -.8 +2.5/A TFIdahoA m SL 11.21 +.1 -1.1 +1.8/B TFMnnstA m SM 12.18 +.3 -1.0 +1.9/B TFMnnstIntrmA m SM 10.85 +.2 -1.1 +1.5/C TFPnsylvnA m MP 7.96 +.3 -.9 +2.3/B TFUSAA m ML 11.44 +.3 -1.0 +2.3/C TFUSAIntermA m MI 11.75 +.2 -1.0 +1.6/C USGrA m LG 23.70 -3.0 ... +7.4/E USGrInstl LG 25.84 -3.0 +.1 +7.6/E ValInstl LV 21.03 -1.4 -1.6 +7.9/B WlthBldrA m MA 14.12 -.9 -3.5 +3.3/EDeutscheCATxFrIncA m MC 7.41 +.1 -1.4 +1.6/E CATxFrIncS MC 7.40 +.2 -1.2 +1.9/D CROCIEqDivA m LV 56.12 -1.5 -1.9 +9.1/A CROCIEqDivC m LV 55.98 -1.5 -2.1 +8.3/B CROCIIntlA m FB 47.99 +1.1 -1.2 +1.8/E CROCIIntlC m FB 47.66 +1.0 -1.4 +1.1/E CROCIIntlS FB 48.19 +1.1 -1.1 +2.1/E CmnctnsA m SC 25.54 -1.3 -4.9 +4.0/B CorEqA m LB 26.72 -2.8 -2.0 +9.7/B CorEqS LB 26.99 -2.8 -1.9 +10.0/A CptlGrA m LG 76.97 -2.7 -.1 +10.2/C CptlGrS LG 77.74 -2.7 ... +10.4/C EAFEEqIdxInstl FB 6.43 -.4 -1.9 +4.8/C EmMktFixIncS EB 9.32 +.3 -1.7 +2.9/E EmMktsEqS EM 20.87 -1.3 +1.1 +8.7/B Eq500IdxInstl LB 216.08 -2.8 -1.8 +10.1/A Eq500IdxS LB 213.21 -2.8 -1.8 +10.1/A GNMAS GI 13.44 +.5 -.7 +.7/A GlbHiIncInstl HY 6.69 -.2 -1.2 +4.8/A GlbIncBldrA m IH 9.21 -1.1 -3.0 +5.0/B GlbSmCpA m SW 36.23 -1.0 -2.1 +3.7/E GlbSmCpS SW 38.33 -1.0 -2.0 +4.0/E HiCoGlBdS IB 9.18 +.6 -.7 +2.4/C HiIncA m HY 4.64 -.2 -1.3 +4.0/C HiIncC m HY 4.64 -.3 -1.7 +3.2/D HlthWllnssS SH 36.91 -2.9 -1.8 +1.2/C IntlGrS FG 33.96 -1.5 -3.4 +4.3/E IntrmTxAmtFrS MI 11.58 -.1 -1.1 +1.3/D LgCpFocGrS LG 44.61 -2.5 -.8 +10.2/C LtnAmrcEqS LS 26.42 -3.0 +2.3 +9.0/B MATxFrS MT 14.07 +.2 -1.4 +1.8/B MgdMuniBdA m ML 8.96 ... -1.5 +1.8/D MgdMuniBdS ML 8.98 +.1 -1.5 +2.0/C MltAstGlbAllcS IH 15.81 -.7 -2.0 +2.5/E MltsecIncA m MU 4.54 -.3 -1.2 +2.0/D NYTxFrIncA m MN 10.45 ... -1.5 +1.8/B NYTxFrIncS MN 10.45 ... -1.4 +2.0/B RlEsttSecA m SR 18.96 +3.5 -6.6 +1.2/B SP500IdxS LB 29.90 -2.8 -1.8 +10.0/A SciandTechA m ST 22.25 -4.1 +3.8 +15.3/D ShrtDurS CS 8.59 ... -.3 +1.4/A ShrtTrmMnBdIns MS 10.00 -.1 +.1 +.7/C SmCpCorS SB 30.34 -.1 -2.5 +8.1/B StratHYTxFrA m HM 12.03 +.3 -1.3 +2.6/E StratHYTxFrS HM 12.04 +.3 -1.2 +2.9/D TotRetBdA m CI 10.55 +.1 -1.7 +1.5/B TotRetBdS CI 10.55 +.1 -1.6 +1.7/A USBdIdxInstl CI 9.25 +.4 -1.6 +.9/D WldDivS WS 30.01 ... -1.7 +3.1/EDiamond HillAllCpSelI LB 15.80 -2.2 -1.9 +6.5/E CorpCrdtA m HY 11.20 -.1 +.3 +5.8/A CorpCrdtI HY 11.16 ... +.3 +6.1/A LgCpA m LV 25.22 -3.0 -4.7 +8.9/A LgCpC m LV 23.86 -3.1 -4.8 +8.0/B LgCpI LV 25.40 -3.0 -4.6 +9.2/A LgCpY LV 25.43 -3.0 -4.5 +9.3/A LngShrtA m LO 25.11 -2.4 -2.5 +3.8/C LngShrtC m LO 22.42 -2.4 -2.7 +3.0/C LngShrtI LO 25.74 -2.4 -2.5 +4.1/C SmCpA m SV 35.06 -.7 -1.6 +5.1/D SmCpI SV 35.60 -.6 -1.5 +5.4/D SmCpY SV 35.63 -.6 -1.5 +5.5/D SmMidCpI MV 22.11 -.7 -1.5 +7.0/BDodge & CoxBal MA 103.07 -2.2 -2.1 +7.6/A GlbStk WS 13.36 -3.3 -3.6 +7.1/C Inc CI 13.50 +.2 -1.0 +2.3/A IntlStk FB 44.87 -2.6 -3.1 +2.8/E Stk LV 195.23 -3.5 -2.7 +10.3/ADominionImpactBdInv m CI 11.00 +.3 -1.7 +1.3/B ImpactEqInstl d LB 23.11 -2.2 -1.7 +5.3/E ImpactEqInv m LB 23.11 -2.3 -1.8 +3.2/E ImpactIntlEqInv m FV 8.84 -.8 -1.0 +6.3/ADoubleLineCorFII CI 10.81 +.5 -.7 +2.1 CorFIN b CI 10.80 +.5 -.8 +1.9 EmMktsFII EB 10.43 -.2 -1.6 +5.1/C EmMktsFIN b EB 10.43 -.3 -1.8 +4.9/C FltngRtI d BL 9.94 +.3 +1.2 +3.1/D FltngRtN m BL 9.95 +.3 +1.1 +2.8/E LowDurBdI CS 9.97 +.1 ... +1.9/A LowDurBdN b CS 9.96 +.1 ... +1.7/A MltAsstGrA m TV 9.28 -1.0 -2.5 +4.6 MltAsstGrI d TV 9.32 -.9 -2.4 +4.9 TtlRetBdI CI 10.47 +.4 -.6 +1.9/A TtlRetBdN b CI 10.47 +.5 -.6 +1.7/ADreyfusAMTFMnBdA f MI 13.80 +.1 -1.4 +2.0/B AMTFMnBdZ MI 13.81 +.1 -1.3 +2.2/A ActvMidCpA f MB 59.92 -1.3 -2.6 +5.9/C ActvMidCpI MB 60.08 -1.3 -2.5 +6.1/C Apprec,IncInv LB 34.41 -2.7 -2.5 +8.7/C BalOppA f MA 22.38 -1.9 -1.9 +5.5/B BdMktIdxInv b CI 10.07 +.4 -1.7 +.6/D BstnCoSmCpValI SB 21.88 -.8 -2.2 +7.9/B BstnCoSmMdCpGrI MG 20.80 -1.8 +5.6 +10.9/A CAAMTFMnBdA f MF 14.75 +.2 -1.2 +2.0/B CAAMTFMnBdZ MF 14.75 +.2 -1.1 +2.2/B ConnecticutA f SI 11.41 +.1 -1.6 +1.1/C CorEqA m LB 17.34 -2.9 -2.7 +8.5/C DiscpStk b LB 35.98 -2.9 -1.6 +9.7/B DynTtlRetA f AM 15.14 -.4 -4.2 -1.1/D DynTtlRetC m AM 14.07 -.5 -4.4 -1.8/E DynTtlRetI AM 15.55 -.4 -4.1 -.8/D EmMktsA m EM 11.14 -1.6 -.7 +7.0/D GrandInc LG 20.86 -3.2 -1.4 +8.7/E HYA m HY 6.13 -.3 -1.3 +3.6/D HYI HY 6.14 -.1 -1.1 +3.9/C InCorpd LG 11.24 -3.1 -1.7 +8.3/E InsSP500StkIdxI LB 52.53 -2.7 -1.8 +10.2/A IntlBdA f IB 16.49 +.3 +4.2 +3.3/B IntlStkI FG 18.51 +1.3 -1.0 +7.6/B IntlStkIdxInv FB 17.64 -.3 -1.6 +4.6/C IntrmMnBd MI 13.35 ... -1.3 +1.6/C IntrmTrmIncA f CI 13.08 +.4 -1.5 +.4/E IntrmTrmIncI CI 13.08 +.4 -1.4 +.8/D MassachusettsZ MT 11.33 +.2 -1.6 +1.5/B MidCpIdxInvs MB 36.50 -.9 -1.9 +8.1/A MnBd MI 11.54 +.2 -1.3 +2.2/B MnBdOppA f MI 12.67 +.2 -1.3 +2.1/B MnBdOppZ MI 12.67 +.2 -1.2 +2.1/B NJMnBd,IncA f MJ 12.71 +.2 -.9 +2.3/C NYAMTFMnBdA f MN 14.59 ... -1.6 +1.8/B NYTxExBd MN 14.55 ... -1.3 +2.1/B NatrlResA f SN 31.17 -1.1 -2.7 +3.1/B OppcMidCpValA f MB 32.51 -2.5 -2.8 +5.3/C OppcSmCpInv SG 35.78 -2.6 -2.6 +10.1/B PennsylvaniaA f MP 15.92 +.2 -1.3 +2.5/A RsrchGr,IncZ LG 15.49 -3.6 +.2 +9.5/D SP500Idx LB 53.03 -2.8 -1.9 +9.9/B ShrtIntermMnBdD b MS 12.78 -.2 ... +.4/D ShrtTrmIncD CS 10.20 +.1 -.4 +.4/D SmCpStkIdxInvs SB 31.40 -.1 -.3 +9.8/A StandishGlbFII IB 21.50 +.8 +.6 +1.4/D StratValA f LV 38.83 -2.7 -3.1 +8.1/B StratValI LV 38.92 -2.7 -3.1 +8.4/B StructMidCpA f MB 30.23 -1.1 -3.8 +6.1/C StructMidCpI MB 30.88 -1.1 -3.7 +6.4/C SustUSEqZ LB 11.13 -2.4 -1.8 +5.9/E T/STtlRetBdI MI 22.57 ... -1.2 +1.7/B TechGrA f ST 51.16 -5.6 +4.4 +17.1/C TxMgdGrA m LB 28.47 -3.0 -3.0 +7.8/D USMortgZ b GI 14.55 +.3 -1.1 +.3/B UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 51.64 -2.0 -3.5 +8.1/BDriehausActvInc XS 9.80 -.2 +.8 +1.4/D EmMktsGrInv d EM 40.15 -.4 +1.3 +9.2/B sEvnDrv AM 10.74 -2.7 -.5 +1.4/BDupreeMtKntckyTFInc SI 7.61 +.3 -1.2 +1.6/A MtKntckyTFSM SS 5.20 -.2 -1.1 +.5/C MtNrthCrlnTFInc SI 11.35 +.1 -1.5 +1.7/A MtTnnssTFInc SI 11.25 +.3 -1.2 +1.5/BEPEmMktsSmCoA m EM 13.79 +.1 -1.3 +5.2/EEaton VanceAMTFreeMuniIncA m ML 8.93 +.1 -.8 +2.3/C AmtFreeMuniIncI ML 9.76 +.2 -.7 +2.6/B AtlntCptSMIDCA m MG 30.53 -.6 +.1 +12.6/A AtlntCptSMIDCI MG 33.66 -.6 +.1 +12.9/A BalA m MA 8.92 -1.5 -1.8 +5.2/C BalC m MA 8.96 -1.5 -1.8 +4.4/D CAMnOpA m MF 10.22 +.4 -1.0 +2.5/A CnctctMnIncA m SL 9.93 ... -1.0 +1.7/B DivBldrA m LB 14.06 -3.0 -2.9 +7.9/D DivBldrC m LB 14.13 -3.0 -3.1 +7.1/E DivBldrI LB 14.05 -2.9 -2.8 +8.2/D FltngRtA m BL 9.34 +.3 +1.4 +4.1/B FltngRtAdv b BL 9.03 +.3 +1.4 +4.1/B FltngRtAdvtgA m BL 10.95 +.3 +1.7 +4.8/A FltngRtAdvtgAdv b BL 10.94 +.3 +1.7 +4.8/A FltngRtAdvtgC m BL 10.92 +.2 +1.5 +4.3/A FltngRtC m BL 9.02 +.2 +1.2 +3.3/D FltngRtHiIncA m BL 9.43 +.3 +1.1 +4.2/B FltngRtHiIncAdv b BL 8.86 +.2 +1.0 +4.1/B FltngRtHiIncC m BL 8.84 +.1 +.8 +3.4/D FltngRtHiIncI BL 8.87 +.3 +1.2 +4.4/A FltngRtInstl BL 9.04 +.3 +1.5 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/D GlbIncBldrA m IH 8.98 -.4 -1.2 +5.3/A GlbIncBldrC m IH 8.88 -.5 -1.5 +4.5/B GlbMcrAbRtA m NT 9.10 ... +.5 +2.8/B GlbMcrAbRtI NT 9.08 +.1 +.5 +3.1/B GovtOppsA m GS 6.18 +.1 -.2 +.3/B GovtOppsC m GS 6.17 +.1 -.4 -.5/E GrA m LG 27.08 -3.8 +1.6 +10.2/C GreaterChinaGrA m CH 25.94 -1.7 +2.3 +11.1/C GreaterIndiaA m EI 34.99 +.5 -5.0 +7.4/B HYMuniIncA m HM 8.83 +.4 -.9 +3.8/C HYMuniIncC m HM 8.17 +.4 -1.1 +3.0/D HiIncOppsA m HY 4.42 -.2 -1.1 +4.4/B HiIncOppsC m HY 4.43 -.1 -1.1 +3.7/C IncofBostonA m HY 5.61 -.3 -1.1 +4.0/C IncofBostonC m HY 5.62 -.1 -1.2 +3.3/D IncofBostonI HY 5.62 -.1 -.8 +4.4/B LgCpValA m LV 18.93 -1.1 -2.7 +6.0/D LgCpValC m LV 18.94 -1.2 -2.9 +5.2/E LgCpValI LV 19.00 -1.1 -2.7 +6.3/D LgCpValR b LV 18.88 -1.1 -2.7 +5.7/D MAMnIncA m MT 8.70 +.4 -1.3 +1.7/B MltStratAbsRetA m NT 8.62 +.2 ... +1.2 MnstMnIncA m SM 9.25 +.2 -1.5 +1.5/D NYMuniIncA m MY 9.90 +.1 -1.4 +2.3/B NYMuniIncC m MY 9.91 +.1 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.82 ... -1.1 +1.5/C NtnlLtdMtMnIncA m MI 9.72 -.1 -.7 +1.3/D NtnlLtdMtMnIncC m MI 9.12 -.2 -.8 +.5/E NtnlMnIncA m ML 9.70 +.2 -.6 +3.0/A NtnlMnIncC m ML 9.70 +.1 -.8 +2.3/C NtnlMnIncI ML 9.70 +.2 -.6 +3.2/A NwJrsyMnIncA m MJ 9.04 +.3 -.8 +2.5/B OhioMuniIncA m MO 8.78 +.2 -1.6 +1.9/B OregonMuniIncA m SL 8.42 +.2 -.3 +2.1/A PnsylvnMnIncA m MP 8.50 +.2 -.4 +1.9/C ShrtDrGovtIncA m GS 8.25 +.2 +.8 +1.4/A ShrtDrGovtIncC m GS 8.26 +.1 +.7 +.8/A ShrtDrStratIncA m NT 7.44 -.2 +.8 +2.7/C ShrtDrStratIncC m NT 7.02 -.3 +.7 +2.0/D SthCrlnMnIncA m SL 9.03 +.2 -.5 +1.8/B TABSShTrmMnBdA m MS 10.24 -.2 -1.1 +.4/D TABSShTrmMnBdI MS 10.25 -.1 -.9 +.7/C TxMgdEqAstAlcA m XM 19.91 -2.1 -1.2 +7.7/A TxMgdEqAstAlcC m XM 18.50 -2.2 -1.4 +6.9/C TxMgdGlbDivIncA m WS 12.48 -.6 -1.7 +5.8/D TxMgdGlbDivIncC m WS 12.45 -.6 -1.9 +5.0/D TxMgdGr10 LB 1124.56 -3.6 -1.6 +10.1/A TxMgdGr11A m LB 50.44 -3.6 -1.7 +9.8/B TxMgdGr11C m LB 45.24 -3.7 -1.9 +9.0/C TxMgdGr12A m LB 22.66 -3.7 -1.7 +9.6/B TxMgdGr12C m LB 22.03 -3.7 -1.9 +8.8/C TxMgdMltCpGrA m LG 27.77 -3.7 +3.3 +10.4/C TxMgdSmCpA m SG 25.34 -.4 +.1 +7.6/D TxMgdValA m LV 25.79 -1.4 -2.5 +7.0/C TxMgdValC m LV 24.76 -1.4 -2.7 +6.2/D TxMgdValI LV 25.68 -1.3 -2.4 +7.3/C WldwideHlthSciA m SH 10.13 -1.7 -1.7 -.7/D WldwideHlthSciC m SH 10.22 -1.8 -1.8 -1.4/EEdgar LomaxVal LV 14.14 -2.8 -4.8 +8.7/AEdgewoodGrInstl LG 30.95 -1.8 +4.7 +17.0/AElfunDivers MA 18.32 -.9 -1.5 +4.8/D Inc CI 11.17 +.4 -1.7 +1.3/B IntlEq FB 22.31 +.5 -1.6 +3.2/E Trusts LG 60.20 -2.9 -.3 +9.9/D TxExInc ML 11.32 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 45.89 -.9 +1.1 +17.6/A GrA m SG 25.53 -3.1 -3.5 +8.3/CEuroPacGoldA m SP 8.43 +2.2 -5.1 +11.5/A IntlDivIncA m FV 8.22 +.6 -2.2 -1.3/E IntlValA m FV 7.53 -.3 -3.9 -1.5/EEvermoreGlbValInstl d SW 15.02 -1.7 -1.2 +10.4/BFAMEqIncInv MB 29.48 -1.6 -1.9 +9.3/A ValInv MG 71.67 -1.4 -2.5 +7.9/CFDPBKInstlInvA m FB 13.54 -2.6 -4.8 +3.1 BRCorAlpBdInvA m MU 9.94 +.5 -1.8 +.5 FMICommonStk MB 26.35 -.2 -.9 +7.3/B LgCp LB 21.12 -2.7 -1.8 +8.5/CFPACptl MV 33.12 -1.2 -3.5 -.9/E Crescent d MA 34.13 -2.5 -1.6 +5.4/C NewInc NT 9.92 +.3 +.5 +1.7/D Paramount WS 22.12 -2.4 -.4 +9.0/A USVal LB 9.63 -3.9 -2.8 -.9/EFairholme FundsFcdInc HY 10.35 -1.6 -4.8 +5.1/A Fund d LV 17.86 -3.6 -11.3 -2.1/EFederatedAdjstblRtScIns GS 9.64 +.1 +.3 +.3/B BdA f TW 9.01 +.2 -2.1 +2.7/B BdC m TW 9.07 +.1 -2.3 +1.8/D BdF f TW 9.08 +.1 -2.2 +2.6/B BdInstl TW 9.01 +.1 -2.2 +2.9/A CloverSmValA f SV 24.62 -.8 -5.1 +5.9/C CloverSmValIns SV 24.70 -.8 -5.0 +6.2/C CptlIncA f CA 7.93 -.6 -1.5 +2.8/D CptlIncB m CA 7.94 -.7 -1.8 +2.0/E CptlIncC m CA 7.93 -.7 -1.7 +2.0/E CptlIncF f CA 7.92 -.6 -1.5 +2.8/D CptlIncInstl CA 7.94 -.5 -1.5 +3.0/D EqInc,IncA f LV 24.77 -1.3 -1.7 +5.6/E EqInc,IncC m LV 24.72 -1.4 -1.9 +4.8/E EqInc,IncInstl LV 24.76 -1.3 -1.7 +5.9/D FltngRStrIncA m BL 9.94 +.2 +.8 +3.4/C FltngRStrIncIns BL 9.94 +.2 +.9 +3.8/B GlbAllcA f IH 19.85 -1.1 -1.3 +3.1/D GlbAllcC m IH 19.30 -1.1 -1.4 +2.4/E GlbAllcInstl IH 19.96 -1.0 -1.2 +3.4/D GvtIncIns GI 9.90 +.3 -1.4 +.5/A GvtIncSecIncF f GI 8.57 +.4 -1.3 +.2/C GvtUltShrDrIns UB 9.88 +.1 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.3 +.5/E HYTrustSvc d HY 6.70 -.4 -1.5 +4.2/B HiIncBdA f HY 7.39 -.3 -1.3 +4.2/B HiIncBdC m HY 7.37 -.3 -1.5 +3.4/D InsHYBdIns d HY 9.73 -.3 -1.3 +4.9/A IntermCorpBdIns TW 8.98 ... -1.4 +1.6/D IntermMuniSvc MI 9.90 ... -1.2 +1.7/B IntlLeadersA f FB 37.01 -.4 -1.0 +3.7/E IntlLeadersC m FB 34.37 -.4 -1.2 +2.9/E IntlLeadersIns FB 37.06 -.3 -1.0 +3.9/D IntlSmMidCoA m FR 39.95 -.3 -.1 +7.2/E IntlStrVlDvA f FV 3.52 ... -5.7 .../E IntlStrVlDvC m FV 3.49 +.2 -6.0 -.7/E IntlStrVlDvIns FV 3.53 +.3 -5.4 +.3/E KaufLCA f LG 24.20 -2.1 +3.1 +8.4/E KaufLCC m LG 22.36 -2.1 +2.9 +7.5/E KaufLCIns LG 24.76 -2.1 +3.2 +8.6/E KaufLCR b LG 23.16 -2.1 +3.0 +7.9/E KaufmannA m MG 5.99 -1.2 +7.2 +11.1/A KaufmannB m MG 4.98 -1.0 +7.1 +10.6/A KaufmannC m MG 4.97 -1.0 +7.1 +10.5/A KaufmannR m MG 6.01 -1.0 +7.3 +11.1/A KaufmannSmCpA m SG 34.08 -2.0 +5.9 +13.8/A KaufmannSmCpC m SG 29.48 -2.0 +5.8 +13.2/A KaufmannSmCpR b SG 34.22 -2.0 +5.9 +13.9/A MDTAllCpCorIns LV 28.17 -1.7 +1.6 +9.4/A MDTBalA f MA 18.68 -.9 +.2 +5.1/C MDTLgCpGrA f LB 18.72 -2.8 +3.0 +8.7/C MDTLgCpValInstl LV 27.68 -1.3 -1.4 +7.2/C MDTLgCpValSvc LV 27.70 -1.2 -1.4 +7.0/C MDTMidCpGrA f MB 40.95 -1.1 +3.7 +9.4/A MDTSmCpCorInstl SB 19.82 -.7 -.9 +12.9/A MDTSmCpGrA f SG 23.17 -1.7 +2.3 +13.7/A MDTSmCpGrInstl SG 24.09 -1.7 +2.4 +14.0/A MIIntrmMnA f SI 10.93 ... -1.2 +1.0/C MaxCpIdxInstl LB 12.57 -2.7 -1.9 +10.2/A MaxCpIdxvc b LB 12.43 -2.8 -2.0 +9.9/A MidCpIdxSvc MB 24.11 -.9 -1.8 +8.0/A MnHYAdvtgA f HM 8.87 +.4 -.5 +3.6/C MnHYAdvtgC m HM 8.86 +.4 -.7 +2.8/D MnHYAdvtgF f HM 8.87 +.4 -.5 +3.6/C MnStkAdvtgA f CA 13.40 -.7 -1.2 +4.8/A MnStkAdvtgAC m CA 13.39 -.7 -1.4 +4.0/B MnStkAdvtgAF f CA 13.40 -.7 -1.2 +4.8/A MnStkAdvtgAIns CA 13.40 -.7 -1.2 +5.0/A MnUltraShrtA m MS 9.99 ... +.2 +.3/E MnUltraShrtIns MS 9.99 ... +.3 +.7/B MortgInstl CI 9.36 +.3 -1.2 +1.2/C MuniBdA f ML 10.34 +.1 -1.2 +1.9/D OhioMuniIncA f MO 10.98 +.1 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.1 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/B PrudentBearA f BM 15.77 +2.5 +1.0 -10.2/A PrudentBearIns BM 16.14 +2.6 +1.2 -9.9/A ShIntTtRtBdIns CS 10.16 +.1 -.5 +1.2/B ShrtIntrmDrMnA m MS 10.21 ... ... +.3/D ShrtIntrmDrMnIn MS 10.20 -.1 ... +.8/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5/D ShrtTrmIncInstl CS 8.44 ... ... +1.1/B ShrtTrmIncY CS 8.45 +.2 +.1 +1.2/B StratIncA f MU 8.87 +.2 -1.3 +3.1/C StratIncC m MU 8.86 +.1 -1.6 +2.3/D StratIncF f MU 8.81 +.2 -1.4 +3.1/C StratValDivA f LV 5.65 +.2 -7.0 +6.3/D StratValDivC m LV 5.66 +.2 -7.1 +5.5/E StratValDivIns LV 5.68 +.2 -6.9 +6.6/D StrtgcIncIS MU 8.82 +.2 -1.2 +3.4/B TtlRetBdA m CI 10.64 +.2 -1.7 +1.3/B TtlRetBdC m CI 10.64 +.2 -1.9 +.8/D TtlRetBdInstl CI 10.65 +.3 -1.5 +1.9/A TtlRetBdSvc b CI 10.65 +.3 -1.6 +1.6/B TtlRetGovtBdIns GI 10.56 +.5 -1.2 +.5/B TtlRetGovtBdSvc b GI 10.56 +.5 -1.3 +.1/C USGvtSc13YrsIns GS 10.18 ... -.3 .../D USGvtSc13YrsY GS 10.18 +.1 -.2 +.1/C USGvtSc25YrIns GS 10.64 +.3 -.8 -.3/D UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.1 +.3 +1.3/B forUSGovtSecA f GI 7.20 +.3 -1.3 +.4/BFidelity1000ValueIdx LV 12.23 -2.0 -3.7 +7.5/C 100Index LB 16.91 -3.5 -2.6 +10.8/A 500IdxIns LB 91.81 -2.7 -1.8 +10.4/A 500IdxInsPrm LB 91.81 -2.7 -1.8 +10.4/A 500IdxInv LB 91.78 -2.7 -1.8 +10.3/A 500IndexPrm LB 91.81 -2.7 -1.8 +10.4/A AllSectorEq LG 12.09 -2.4 -.7 +9.2/D ArizonaMuniInc SL 11.80 +.3 -1.6 +2.0/A AsstMgr20% XY 13.29 -.1 -.9 +2.8/C AsstMgr30% XY 10.97 -.3 -.9 +3.7/A AsstMgr40% CA 11.59 -.4 -.9 +4.4/B AsstMgr50% CA 18.10 -.7 -.9 +5.1/A AsstMgr60% MA 12.44 -.9 -1.0 +5.8/B AsstMgr70% MA 22.22 -1.1 -.8 +6.6/A AsstMgr85% AL 19.39 -1.4 -.7 +7.6/A BCGrowth LG 14.05 -4.0 +1.5 +12.5/A BCGrowth LG 89.02 -3.9 +1.4 +12.4/B BCGrowthK LG 89.14 -3.9 +1.5 +12.5/A Balanced MA 23.61 -1.4 -.5 +6.8/A BalancedK MA 23.61 -1.4 -.5 +6.8/A BlueChipVal LV 18.83 -3.1 -3.9 +5.5/E CALtdTrmTFBd SS 10.47 -.1 -.4 +.8/B CAMuniInc MC 12.67 +.2 -1.5 +2.0/D Canada MQ 50.98 -.2 -6.7 +2.2/D Cap&Inc HY 10.09 -1.0 -1.1 +5.2/A ChinaRegion CH 36.73 -.9 +2.1 +8.7/D CmdtyStrat BB 5.40 -1.3 -.7 -4.5/E CnncticutMunInc SI 11.16 +.2 -1.3 +1.6/B CnsrvIncMnBd MS 10.01 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.3 +.7/B Contrafund LG 122.79 -4.1 +1.8 +12.6/A ContrafundK LG 122.74 -4.1 +1.8 +12.7/A ConvertibleSecs CV 27.79 -1.2 -.6 +1.3/E CorpBd TW 11.31 +.3 -2.3 +2.3/B CptlApprec LG 35.62 -2.5 +1.2 +8.2/E CptlApprecK LG 35.69 -2.5 +1.2 +8.3/E DisciplinedEq LB 37.80 -2.3 -2.6 +7.3/D DisciplinedEqK LB 37.74 -2.3 -2.5 +7.4/D DivGro LB 31.92 -2.7 -2.8 +7.4/D DivGroK LB 31.88 -2.7 -2.7 +7.5/D DiversIntl FG 39.07 -1.0 -2.4 +4.5/E DiversIntlK FG 39.00 -1.0 -2.3 +4.6/E EmMkts EM 21.78 -1.8 +1.7 +9.9/A EmMkts EM 32.73 -1.1 -.1 +9.4/B EmMktsDbt EB 10.08 +.7 -.5 +7.8/A EmMktsDiscovery EM 16.00 +.4 +4.2 +11.5/A EmMktsIdxPrm EM 11.60 -.8 +1.7 +7.7/C EmMktsK EM 32.75 -1.1 ... +9.6/A EmergEMEA EM 10.63 -3.1 +2.7 +10.0/A EmergingAsia PJ 44.88 -.6 -.4 +9.6/B EqDividendInc LV 26.59 -2.7 -4.2 +7.1/C EqDividendIncK LV 26.59 -2.7 -4.2 +7.2/C EqIncome LV 56.26 -3.1 -5.3 +6.6/D EqIncomeK LV 56.23 -3.1 -5.3 +6.7/D Europe ES 41.01 -1.6 -3.1 +5.0/B ExMktIdxInPr MB 61.37 -1.4 -1.1 +7.6/B ExMktIdxInv MB 61.38 -1.4 -1.1 +7.5/B ExMktIdxPr MB 61.39 -1.4 -1.1 +7.6/B ExprtMltntnl LB 21.48 -3.0 -3.3 +8.1/D ExprtMltntnlK LB 21.44 -3.0 -3.2 +8.2/D Fidelity LG 45.33 -3.3 +.2 +9.2/D FidelityK LG 45.32 -3.3 +.2 +9.3/D FltngRtHiInc BL 9.50 +.3 +1.4 +3.8/B FltngRtHiInc BL 9.63 +.3 +1.1 +3.8/B FocedHiInc HY 8.48 -.2 -1.6 +3.7/C FocusedStock LG 23.37 -2.4 +3.2 +10.8/C FourinOneIdx AL 43.75 -1.5 -1.6 +7.3/A FrdmIdx2055Inv TL 14.89 -1.7 -1.5 +7.6/B Frdm2005 TA 12.46 -.4 -.8 +4.2/B Frdm2010 TA 15.92 -.6 -.9 +4.9/A Frdm2015 TD 13.26 -.7 -.9 +5.5/A Frdm2020 TE 16.42 -.9 -.9 +6.0/A Frdm2025 TG 14.27 -1.0 -.9 +6.4/A Frdm2030 TH 17.88 -1.3 -1.0 +7.4/A Frdm2035 TI 15.09 -1.6 -1.0 +8.1/A Frdm2040 TJ 10.59 -1.7 -1.0 +8.2/A Frdm2045 TK 12.00 -1.7 -1.0 +8.2/A Frdm2050 TN 12.06 -1.7 -1.1 +8.2/A Frdm2055 TL 13.59 -1.7 -1.1 +8.2/A FrdmInc RI 11.66 -.2 -.9 +3.3/B GNMA GI 11.16 +.5 -1.3 +.8/A GlbCmdtyStk SN 12.87 -.4 -2.4 +3.8/B GlbHiInc HY 9.65 -.3 -.5 +5.6/A GlbStrats MA 9.29 -.7 -.6 +6.6/A GlbexUSIdxIns FB 13.38 -.4 -1.2 +5.6/B GlbexUSIdxInsPr FB 13.38 -.4 -1.2 +5.6/B GlbexUSIdxPr FB 13.38 -.4 -1.2 +5.6/B GlobalBalanced IH 25.44 -.7 +1.5 +6.0/A GlobalEqIncome WS 13.87 -2.5 -4.3 +6.1/C GlobalexUSIdx FB 13.09 -.4 -1.1 +5.6/B GovernmentInc GI 10.01 +.5 -1.5 +.3/C GrDiscv LG 33.24 -2.8 +2.1 +12.4/B GrDiscvK LG 33.26 -2.8 +2.1 +12.5/A GrStrategies MG 41.50 -2.0 +.9 +6.9/D GrStrategiesK MG 41.80 -2.0 +1.0 +7.1/D GroCo LG 17.14 -4.4 +3.1 +15.8/A GroCo LG 183.60 -4.5 +2.8 +15.5/A GroCoK LG 183.61 -4.4 +2.8 +15.6/A Growth&Inc LB 36.36 -2.7 -4.0 +8.1/D Growth&IncK LB 36.33 -2.7 -4.0 +8.2/D HighIncome HY 8.80 ... -.5 +5.0/A Independence LG 37.46 -2.8 +.5 +5.8/E IndependenceK LG 37.48 -2.8 +.5 +5.9/E 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/Wednesday, April 4, 2018

PAGE 58

InfPrtBd IP 11.82 +.7 -1.0 +.7/C InfPrtBdIdxPrm IP 9.74 +.7 -1.0 +1.0/B In-ProtBondA m IP 11.66 +.7 -1.2 +.4/D In-ProtBondI IP 11.79 +.8 -1.1 +.6/D IntermediateBd CI 10.61 +.2 -1.2 +1.0/C InternationalVa FV 8.84 -1.1 -2.4 +3.0/D IntlCptlApprec FG 20.92 -.1 -.7 +8.8/A IntlDiscv FG 44.82 -1.0 -1.8 +6.0/C IntlEnhIdx FV 9.98 -.4 -1.6 +6.5/A IntlGr FG 16.02 -.4 -.8 +6.5/C IntlGr FG 13.54 -.6 -1.1 +6.2/C IntlIdxInstl FB 42.52 -.2 -1.5 +5.2/C IntlIdxInstlPrm FB 42.51 -.2 -1.6 +5.2/C IntlIdxInv FB 42.50 -.2 -1.6 +5.0/C IntlIdxPremium FB 42.51 -.2 -1.6 +5.1/C IntlRlEstt GR 11.64 +1.3 -.1 +5.7/A IntlSmCp FQ 29.96 -.3 +.2 +12.7/A IntlSmCp FR 18.61 +1.3 +3.6 +11.2/B IntlSmCpOpps FR 20.08 +1.4 +3.8 +12.4/B IntlVal FV 10.46 -1.0 -2.2 +3.3/D IntrmGovtInc GI 10.27 +.3 -.8 +.2/C IntrmMuniInc MI 10.21 ... -1.0 +1.6/C IntrmTrBdIdPrm GI 10.42 +.7 -1.7 +.2/C InvmGradeBd CI 11.00 +.5 -1.5 +1.7/A InvmGradeBd CI 7.75 +.5 -1.6 +1.4/B Japan JS 15.82 +.5 +2.4 +10.3/C JapanSmlrCo JS 19.31 +1.1 +1.8 +16.1/A LTTrsBdIdxPrm GL 12.65 +2.3 -4.0 -.1/C LargeCapStock LB 32.32 -2.9 -3.4 +8.3/C LatinAmerica LS 26.61 -2.5 +8.7 +7.9/C LgCpCorEnhIdx LB 14.51 -2.6 -1.0 +9.7/B LgCpGrEnhIdx LG 18.85 -3.2 -.4 +11.2/B LgCpValEnhIdx LV 12.86 -1.5 -2.6 +8.3/B LimitedTermGov GS 9.78 +.1 -.6 .../C LowPrStk MV 53.71 -.8 -1.5 +7.9/B LowPrStkK MV 53.68 -.8 -1.5 +8.0/B LtdTrmMuniInc MS 10.43 -.1 -.4 +.8/B LvrgdCoStk MG 32.79 -3.4 -2.0 +4.8/E LvrgdCoStkK MG 32.86 -3.4 -2.0 +4.9/E MAMunicipalInc MT 11.95 +.4 -1.5 +2.0/A Magellan LG 104.72 -2.7 +.1 +10.5/C MagellanK LG 104.59 -2.6 +.2 +10.6/C MegaCapStock LB 16.82 -2.5 -3.5 +8.4/C MichiganMuniInc SI 11.95 +.2 -1.5 +2.1/A MidCapIdxIns MB 20.62 -1.2 -1.7 +7.5/B MidCapIdxPrm MB 20.62 -1.1 -1.7 +7.5/B MidCapStock MG 37.91 -.6 -.8 +7.8/C MidCapStockK MG 37.92 -.6 -.8 +7.9/C MidCapValue MV 24.23 -.6 -4.7 +5.2/D MidCpEnhIdx MB 15.34 -1.2 -2.0 +7.2/B MinnesotaMnInc SM 11.40 +.2 -1.3 +1.7/C MortgageSecs CI 10.96 +.5 -1.2 +1.1/C MrylndMuniInc SI 11.12 +.3 -1.7 +2.0/A MuniInc ML 12.72 +.2 -1.7 +2.3/C MuniInc2019 MS 10.56 ... +.3 +1.0/A NJMunicipalInc MJ 11.62 +.3 -1.4 +2.4/C NYMuniInc MY 12.90 +.1 -1.6 +2.1/C NasdCmpIdx LG 91.23 -4.3 +.7 +13.5/A NewMillennium LG 39.47 -1.3 -.8 +9.2/D NewMktsInc EB 15.86 +.5 -1.2 +7.2/A Nordic MQ 50.56 -3.8 -5.1 +6.3/B OTCPortfolio LG 111.13 -4.9 +1.2 +15.4/A OTCPortfolioK LG 112.59 -4.9 +1.2 +15.5/A OhioMunilInc MO 11.88 +.3 -1.7 +2.3/A Overseas FG 49.68 -.6 -2.0 +7.7/B OverseasK FG 49.58 -.6 -2.0 +7.9/B PacicBasin DP 35.28 -.8 -.6 +11.6/B PennsylvnMnInc MP 10.93 +.2 -1.3 +2.1/C Puritan MA 23.20 -1.7 -.9 +7.0/A PuritanK MA 23.19 -1.7 -.9 +7.1/A RealEstInv SR 38.63 +3.0 -7.5 +1.6/B RealEstateEq SR 11.87 +3.1 -7.2 -.1/D RlEstateIdxPrm SR 14.31 +3.2 -7.6 +.4/C RlEsttInc SR 10.71 +.8 -1.8 +4.5/A RlEsttInc SR 11.61 +1.4 -3.1 +4.3/A SCGrth SG 25.96 -1.6 +5.0 +13.5/A SCValue SV 19.86 +.2 -2.3 +8.5/A STTrsBdIdxPrm GS 10.23 +.2 -.5 +.3/B ShTrmBd CS 8.51 ... -.4 +.7/C ShrtDurHiInc HY 9.40 ... -.4 +3.0/E SmCapIdxIns SB 20.08 -1.2 -1.2 +8.1/B SmCapIdxInv SB 20.05 -1.2 -1.2 +7.9/B SmCpDiscv SB 12.26 -.6 -2.1 +5.0/D SmCpDiscv SB 29.26 -1.6 -2.2 +5.3/D SmCpEnhIdx SB 13.84 -.8 -1.3 +6.0/D SmCpOpps SB 14.07 -1.2 +.3 +7.0/C SmallCapStock SB 19.23 -.6 -1.9 +6.3/D StkSelorAllCp LG 43.90 -2.2 -.1 +9.7/D StkSelorSmCp SB 26.47 -1.3 ... +6.9/C StkSlrLgCpVal LV 19.81 -1.4 -4.4 +6.0/D StratDivInc AL 14.65 -1.2 -3.9 +5.9/C StratInc MU 10.92 ... -.4 +4.1/A StratRlRet XY 8.80 +.6 -1.0 +1.1/E TaxFreeBond ML 11.29 +.3 -1.6 +2.4/B TelecomandUtls SU 25.02 +2.4 -1.9 +6.2/B TotalBond CI 10.43 +.4 -1.3 +2.0/A TotalEmMkts EM 13.64 -1.3 +.7 +9.6/A Trend LG 98.64 -3.4 +1.4 +11.7/B TtlIntlEq FG 9.21 -.8 -1.1 +6.4/C TtlMktIdxF LB 75.13 -2.5 -1.6 +9.8/B TtlMktIdxInsPrm LB 75.11 -2.5 -1.6 +9.8/B TtlMktIdxInstl LB 75.11 -2.5 -1.6 +9.8/B TtlMktIdxInv LB 75.11 -2.5 -1.6 +9.8/B TtlMktIdxPrm LB 75.12 -2.5 -1.6 +9.8/B USBdIdxF CI 11.32 +.5 -1.7 +1.0/C USBdIdxIns CI 11.32 +.5 -1.7 +1.0/C USBdIdxInsPrm CI 11.32 +.5 -1.7 +1.0/C USBdIdxInv CI 11.32 +.5 -1.7 +.9/D USBdIdxPrm CI 11.32 +.5 -1.7 +1.0/C ValDiscv LV 27.86 -2.2 -3.7 +6.0/D ValDiscvK LV 27.88 -2.2 -3.7 +6.2/D Value MV 115.10 -2.0 -5.0 +4.9/D ValueK MV 115.21 -2.0 -5.0 +5.0/D ValueStrategies LV 39.71 -2.6 -5.6 +5.3/E Worldwide WS 26.77 -1.6 +1.4 +8.5/BFidelity AdvisorAssetMgr60%A m MA 12.40 -1.0 -1.0 +5.5/B AssetMgr70%A m MA 22.19 -1.1 -.9 +6.3/A AssetMgr70%C m MA 22.08 -1.2 -1.1 +5.5/B AssetMgr70%I MA 22.23 -1.1 -.8 +6.6/A AssetMgr70%M m MA 22.19 -1.2 -1.0 +6.0/B BalancedA m MA 20.71 -1.5 -.7 +6.5/A BalancedC m MA 20.54 -1.5 -.9 +5.6/B BalancedI MA 21.12 -1.4 -.6 +6.7/A BalancedM m MA 20.93 -1.5 -.8 +6.2/A BiotechnologyA m SH 24.89 -8.8 -.9 -2.3/E BiotechnologyI SH 26.31 -8.8 -.8 -2.1/E BiotechnologyM m SH 23.59 -8.8 -1.0 -2.7/E CAMuniIncI MC 12.70 +.2 -1.5 +1.9/D CapitalDevA m LB 15.44 -3.0 -3.4 +8.1/D CapitalDevO LB 15.97 -2.9 -3.4 +8.4/C ConsumerDscrtA m CD 25.56 -3.2 +1.1 +8.4/B ConsumerStplsA m CC 85.44 -2.2 -6.9 +1.9/E ConsumerStplsC m CC 83.21 -2.2 -7.0 +1.2/E ConsumerStplsI CC 86.06 -2.1 -6.8 +2.2/D ConsumerStplsM m CC 84.67 -2.2 -6.9 +1.7/E CorporateBondI TW 11.31 +.3 -2.3 +2.2/B DiverIntlA m FG 23.04 -1.1 -2.6 +4.7/E DiverIntlC m FG 22.08 -1.1 -2.8 +3.9/E DiverIntlI FG 23.40 -1.1 -2.5 +5.0/D DiverIntlM m FG 22.89 -1.1 -2.7 +4.5/E DiversiedStkA m LB 25.00 -3.0 +1.0 +9.7/B DiversiedStkO LB 25.68 -2.9 +1.1 +10.1/A DividendGrowthA m LB 16.96 -2.7 -2.9 +7.0/E DividendGrowthC m LB 16.05 -2.8 -3.1 +6.2/E DividendGrowthI LB 17.88 -2.7 -2.8 +7.2/D DividendGrowthM m LB 16.88 -2.7 -2.9 +6.7/E EmMktsIncA m EB 13.95 +.4 -1.3 +6.8/A EmMktsIncC m EB 14.06 +.3 -1.4 +6.0/B EmMktsIncI EB 13.68 +.5 -1.1 +7.1/A EmMktsIncM m EB 13.89 +.4 -1.2 +6.7/A EmergingAsiaA m PJ 40.98 -.5 -.3 +9.6/B EmergingAsiaC m PJ 37.23 -.6 -.5 +8.8/B EmergingAsiaI PJ 42.23 -.5 -.2 +9.9/B EmergingMktsA m EM 30.12 -1.1 -.2 +8.8/B EmergingMktsC m EM 28.65 -1.2 -.4 +8.0/C EmergingMktsI EM 30.27 -1.1 -.1 +9.2/B EmergingMktsM m EM 29.88 -1.2 -.3 +8.5/B EnergyA m EE 32.53 +1.9 -5.5 -1.7/A EnergyC m EE 29.89 +1.9 -5.7 -2.5/A EnergyI EE 34.28 +2.0 -5.4 -1.5/A EnergyM m EE 33.29 +1.9 -5.6 -2.0/A EquityGrowthA m LG 111.41 -2.9 +2.0 +12.1/B EquityGrowthC m LG 95.28 -2.9 +1.8 +11.3/B EquityGrowthI LG 121.95 -2.8 +2.1 +12.4/A EquityGrowthM m LG 109.47 -2.9 +2.0 +11.9/B EquityIncomeA m LV 30.96 -2.8 -4.4 +6.3/D EquityIncomeC m LV 31.13 -2.8 -4.6 +5.5/E EquityIncomeI LV 32.37 -2.7 -4.3 +6.6/D EquityIncomeM m LV 31.63 -2.8 -4.4 +6.1/D EquityValueA m LV 18.25 -2.2 -3.8 +5.6/E FinancialSvcsA m SF 21.55 -2.6 -1.5 +10.4/C FinancialSvcsC m SF 20.19 -2.6 -1.7 +9.6/C FinancialSvcsM m SF 21.33 -2.6 -1.5 +10.1/C FltngRtHiIncA m BL 9.64 +.2 +1.0 +3.5/C FltngRtHiIncC m BL 9.64 +.2 +.8 +2.8/E FltngRtHiIncI BL 9.62 +.2 +1.1 +3.8/C FltngRtHiIncM m BL 9.63 +.2 +1.0 +3.5/C Freedom2005A m TA 11.88 -.4 -1.0 +3.8/C Freedom2005I TA 11.96 -.4 -.9 +4.0/C Freedom2010A m TA 12.37 -.6 -1.0 +4.5/A Freedom2010M m TA 12.32 -.6 -1.0 +4.2/B Freedom2015A m TD 12.52 -.9 -1.1 +5.1/A Freedom2015C m TD 12.41 -.9 -1.3 +4.3/C Freedom2015I TD 12.63 -.8 -.9 +5.4/A Freedom2015M m TD 12.50 -.8 -1.1 +4.8/B Freedom2020A m TE 13.64 -.9 -1.1 +5.5/A Freedom2020C m TE 13.52 -1.0 -1.3 +4.7/B Freedom2020I TE 13.75 -.9 -1.0 +5.8/A Freedom2020M m TE 13.63 -1.0 -1.2 +5.3/A Freedom2025A m TG 13.66 -1.1 -1.2 +5.9/B Freedom2025C m TG 13.46 -1.2 -1.3 +5.1/D Freedom2025I TG 13.78 -1.1 -1.1 +6.1/A Freedom2025M m TG 13.68 -1.2 -1.2 +5.6/B Freedom2030A m TH 14.85 -1.4 -1.2 +6.8/A Freedom2030C m TH 14.61 -1.5 -1.4 +6.0/C Freedom2030I TH 14.94 -1.4 -1.1 +7.1/A Freedom2030M m TH 14.78 -1.4 -1.3 +6.5/B Freedom2035A m TI 14.54 -1.8 -1.2 +7.5/A Freedom2035C m TI 14.18 -1.8 -1.4 +6.7/C Freedom2035I TI 14.64 -1.7 -1.1 +7.8/A Freedom2035M m TI 14.42 -1.7 -1.3 +7.3/B Freedom2040A m TJ 15.56 -1.8 -1.3 +7.5/B Freedom2040C m TJ 15.20 -1.9 -1.5 +6.7/C Freedom2040I TJ 15.65 -1.8 -1.2 +7.8/A Freedom2040M m TJ 15.50 -1.8 -1.3 +7.3/B Freedom2045A m TK 12.11 -1.8 -1.3 +7.5/B Freedom2045I TK 12.19 -1.8 -1.1 +7.8/B Freedom2045M m TK 12.02 -1.8 -1.3 +7.3/C Freedom2050A m TN 12.08 -1.7 -1.2 +7.6/B Freedom2050I TN 12.15 -1.8 -1.2 +7.8/B Freedom2050M m TN 12.01 -1.8 -1.3 +7.3/B Freedom2055A m TL 13.27 -1.8 -1.3 +7.6/C Freedom2055I TL 13.32 -1.8 -1.2 +7.8/B FreedomIncomeA m RI 10.98 -.2 -1.0 +3.0/C FreedomIncomeI RI 11.02 -.2 -.8 +3.3/B GlblCapApprecI SW 18.86 -2.6 -2.0 +8.5/C GlobalCmdtyStkI SN 12.87 -.4 -2.4 +3.9/B GovernmentIncA m GI 10.03 +.5 -1.4 -.1/D GovernmentIncC m GI 10.03 +.5 -1.6 -.8/E GovernmentIncI GI 10.03 +.6 -1.4 +.2/C GovernmentIncM m GI 10.03 +.5 -1.4 -.1/D Growth&IncomeA m LB 27.22 -2.7 -4.1 +7.7/D Growth&IncomeC m LB 25.54 -2.7 -4.2 +6.9/E Growth&IncomeM m LB 27.23 -2.7 -4.2 +7.4/D GrowthOppsA m LG 65.68 -4.0 +1.5 +11.8/B GrowthOppsC m LG 57.56 -4.1 +1.3 +11.0/C GrowthOppsI LG 70.30 -4.0 +1.5 +12.1/B GrowthOppsM m LG 65.28 -4.0 +1.4 +11.6/B HealthCareA m SH 44.47 -2.1 +4.3 +3.4/B HealthCareC m SH 35.75 -2.1 +4.1 +2.6/C HealthCareI SH 48.24 -2.1 +4.3 +3.7/B HealthCareM m SH 41.63 -2.1 +4.2 +3.1/B HighIncAdvtgA m HY 11.09 -.9 -1.5 +5.3/A HighIncAdvtgC m HY 11.07 -.9 -1.7 +4.5/B HighIncAdvtgI HY 10.40 -.7 -1.4 +5.5/A HighIncAdvtgM m HY 11.15 -.9 -1.5 +5.3/A HighIncomeA m HY 7.71 -.1 -1.1 +4.0/C HighIncomeC m HY 7.68 -.3 -1.3 +3.2/D HighIncomeI HY 7.72 -.2 -1.1 +4.3/B HighIncomeM m HY 7.69 -.1 -1.1 +4.0/C IndustrialsA m ID 40.89 -1.4 -2.4 +9.3/B IndustrialsC m ID 36.62 -1.5 -2.6 +8.4/D IndustrialsI ID 42.98 -1.4 -2.4 +9.6/B IndustrialsM m ID 39.98 -1.4 -2.5 +9.0/C IntermMuniIncA m MI 10.22 +.1 -1.1 +1.3/D IntermMuniIncI MI 10.23 +.1 -1.0 +1.5/C IntlCapitalAppA m FG 19.61 -.2 -.8 +8.3/A IntlCapitalAppC m FG 17.32 -.3 -.9 +7.5/B IntlCapitalAppM m FG 19.13 -.2 -.8 +8.1/B IntlDiscvA m FG 44.54 -1.0 -1.9 +5.6/D IntlDiscvI FG 44.71 -1.0 -1.8 +5.9/D IntlGrA m FG 13.46 -.6 -1.1 +5.9/D IntlGrC m FG 13.22 -.7 -1.3 +5.1/D IntlGrI FG 13.52 -.5 -1.0 +6.2/C IntlSmCapOppsI FR 20.05 +1.4 +3.8 +12.4/B IntlSmallCapA m FQ 29.43 -.4 +.1 +12.4/A IntlSmallCapI FQ 30.15 -.3 +.2 +12.8/A InvestmentGrBdA m CI 7.74 +.3 -1.7 +1.0/C InvestmentGrBdI CI 7.76 +.5 -1.6 +1.4/B LargeCapA m LB 32.08 -3.0 -3.5 +8.1/D LargeCapC m LB 29.07 -3.0 -3.7 +7.3/D LargeCapI LB 33.56 -2.9 -3.5 +8.4/C LargeCapM m LB 32.01 -3.0 -3.6 +7.8/D LeveragedCoStkA m MG 41.78 -2.9 -3.7 +3.8/E LeveragedCoStkC m MG 37.34 -3.0 -3.9 +3.0/E LeveragedCoStkI MG 42.70 -2.9 -3.6 +4.1/E LeveragedCoStkM m MG 40.43 -2.9 -3.7 +3.5/E LimitedTermBdA m CS 11.28 ... -.9 +.7/C LimitedTermBdC m CS 11.25 -.1 -1.1 -.1/E LimitedTermBdI CS 11.31 ... -.8 +1.0/B LimitedTermBdM m CS 11.28 ... -.9 +.7/C LtdTermMuniIncA m MS 10.45 -.2 -.4 +.4/D LtdTermMuniIncI MS 10.44 -.1 -.3 +.7/B MaterialsA m SN 84.09 -4.9 -7.2 +5.8/A MaterialsC m SN 81.21 -4.9 -7.4 +5.0/A MaterialsI SN 84.33 -4.9 -7.1 +6.1/A MegaCapStockA m LB 16.66 -2.5 -3.5 +8.1/D MegaCapStockI LB 16.83 -2.5 -3.5 +8.4/C MidCapIIA m MG 20.38 -2.5 -.8 +7.5/C MidCapIIC m MG 18.13 -2.6 -1.0 +6.7/D MidCapIII MG 21.02 -2.5 -.8 +7.8/C MidCapIIM m MG 19.86 -2.6 -.9 +7.3/D MidCapValueA m MV 23.88 -.6 -4.8 +4.9/D MortgageSecI CI 10.92 +.5 -1.3 +1.0/C NewInsA m LG 31.03 -3.2 +1.1 +11.1/C NewInsC m LG 27.19 -3.3 +.9 +10.3/C NewInsI LG 31.71 -3.2 +1.1 +11.4/B NewInsM m LG 30.01 -3.2 +1.0 +10.8/C NewInsZ LG 31.75 -3.2 +1.1 +11.5/B OverseasA m FG 24.30 -.7 -2.2 +5.2/D OverseasI FG 24.81 -.7 -2.1 +5.6/D OverseasM m FG 24.96 -.8 -2.3 +5.0/D RealEstateA m SR 20.14 +3.1 -7.6 -.6/D RealEstateI SR 20.33 +3.1 -7.5 -.4/D RealEstateM m SR 20.12 +3.0 -7.7 -.9/D RlEstIncA m SR 11.55 +1.4 -3.2 +4.0/A RlEstIncC m SR 11.42 +1.2 -3.5 +3.2/A RlEstIncI SR 11.57 +1.4 -3.1 +4.3/A RlEstIncM m SR 11.55 +1.3 -3.3 +4.0/A SCGrthA m SG 24.95 -1.7 +4.9 +13.2/A SCGrthC m SG 22.38 -1.7 +4.7 +12.3/A SCGrthI SG 26.03 -1.6 +5.0 +13.5/A SCGrthM m SG 24.19 -1.7 +4.9 +12.9/A SCValueA m SV 19.51 +.2 -2.3 +8.3/B SCValueI SV 19.87 +.2 -2.2 +8.6/A SCValueM m SV 19.05 +.1 -2.4 +8.0/B SeriesGrOpps LG 12.94 -4.0 +1.6 +12.5/A SeriesSmallCap SB 11.76 -2.3 -1.3 +4.6/E SmallCapA m SB 25.42 -2.5 -1.5 +4.2/E SmallCapC m SB 19.13 -2.6 -1.7 +3.4/E SmallCapI SB 27.89 -2.5 -1.5 +4.5/E SmallCapM m SB 23.50 -2.6 -1.6 +4.0/E StgIncA m MU 12.16 -.1 -.5 +3.8/B StgIncC m MU 12.13 -.1 -.6 +3.0/C StgIncI MU 12.33 ... -.4 +4.1/A StgIncM m MU 12.16 ... -.4 +3.8/A StockSelAllCpA m LG 43.92 -2.3 -.2 +9.4/D StockSelAllCpI LG 43.92 -2.2 -.1 +9.7/D StockSelAllCpK LG 43.90 -2.2 -.1 +9.8/D StockSelAllCpM m LG 43.90 -2.3 -.2 +9.1/D StockSlrMidCp MG 40.00 -.6 +.1 +7.1/D StockSlrMidCpA m MG 38.36 -.7 +.1 +6.8/D StockSlrMidCpC m MG 35.01 -.7 -.1 +6.0/D StockSlrMidCpI MG 40.08 -.6 +.1 +7.1/D StockSlrMidCpM m MG 38.57 -.7 ... +6.6/D StratDiv&IncA m AL 14.56 -1.2 -4.0 +5.6/D StratDiv&IncC m AL 14.47 -1.3 -4.2 +4.8/D StratDiv&IncI AL 14.62 -1.1 -3.9 +5.9/C StratDiv&IncM m AL 14.54 -1.3 -4.0 +5.4/D StrategicRlRetI XY 8.78 +.6 -1.0 +1.1/E TechnologyA m ST 55.73 -3.9 +4.1 +21.0/A TechnologyC m ST 47.36 -4.0 +3.9 +20.1/B TechnologyM m ST 52.88 -3.9 +4.0 +20.7/A TotalBondA m CI 10.43 +.4 -1.5 +1.7/A TotalBondC m CI 10.44 +.4 -1.6 +.9/C TotalBondI CI 10.41 +.4 -1.4 +1.9/A TotalBondM m CI 10.41 +.4 -1.5 +1.7/B UtilitiesA m SU 29.35 +4.7 +1.1 +7.1/A ValueA m MV 24.24 -1.9 -5.1 +4.5/E ValueStratsA m LV 34.11 -2.7 -5.7 +5.0/E ValueStratsI LV 37.28 -2.7 -5.7 +5.2/E ValueStratsK LV 39.67 -2.7 -5.6 +5.4/E ValueStratsM m LV 35.88 -2.7 -5.8 +4.7/EFidelity SelectAdvisorGoldA m SP 18.55 +.7 -8.4 +5.2/C AdvisorGoldC m SP 17.36 +.6 -8.6 +4.4/C AdvisorGoldI SP 19.03 +.7 -8.3 +5.5/C AirTransp ID 80.52 -1.2 -4.5 +10.7/A Banking SF 35.36 -4.4 ... +13.4/B Biotechnology SH 217.64 -9.1 -.8 -1.5/E Brkrg&InvmtMgmt SF 82.22 -1.7 +.6 +8.3/D Chemicals SN 164.54 -5.1 -7.7 +10.6/A CommsEquip ST 37.72 -3.6 +4.8 +8.4/E Computers ST 90.40 -1.8 +1.7 +12.3/E Const&Hsg MG 59.72 +.9 -7.9 +6.1/D ConsumerDiscret CD 41.94 -3.1 +1.2 +9.1/A ConsumerFinance SF 15.83 -2.7 -2.3 +8.8/D ConsumerStaples CC 86.23 -2.1 -6.8 +2.2/D Defense&Aero ID 178.38 -1.6 +6.8 +16.9/A Energy EE 42.28 +2.0 -5.4 -1.3/A EnergyService EE 41.76 -1.6 -7.9 -5.3/B Envir&AltEngy ID 25.78 -.8 -2.4 +11.4/A FinancialSvcs SF 112.65 -2.6 -1.4 +10.7/C Gold SP 19.03 +.7 -8.4 +5.5/C HealthCare SH 233.38 -1.9 +4.3 +3.5/B HealthCareSvcs SH 89.91 -2.6 ... +7.5/A ITServices ST 57.22 -2.1 +5.0 +16.5/D Industrials ID 35.93 -1.4 -2.3 +9.6/B Insurance SF 76.85 -.9 -3.3 +11.0/B Leisure CD 163.79 +.5 -1.3 +9.8/A Materials SN 84.49 -4.9 -7.1 +6.1/A MedTech&Devcs SH 46.02 +.9 +4.9 +11.9/A Multimedia CD 75.22 -5.6 -5.4 +3.4/D NaturalGas EE 21.90 +.8 -8.6 -9.6/D NaturalRes EE 28.04 +1.4 -6.8 -2.7/B Pharmaceuticals SH 18.83 -.5 +1.5 -2.8/E Retailing CD 137.14 -3.6 +3.0 +14.8/A Semicon ST 113.90 -3.3 +1.9 +22.1/A Swre&ITSvcs ST 170.23 -4.6 +2.7 +20.0/B Technology ST 185.75 -4.0 +3.9 +21.2/A Telecom SC 54.54 -3.1 -7.4 +4.1/B Transportation ID 99.44 +.8 -4.6 +8.9/C Utilities SU 80.62 +4.7 +1.1 +7.5/A Wireless SC 9.91 -3.8 -2.1 +8.4/AFiera CapitalSTRONGNtnCcyIns CR 16.98 -.1 +.4 .../E SmMidCapGrInstl MG 20.80 -1.7 +2.4 +7.9/CFirst EagleGlbA m IH 58.12 -.4 -1.6 +5.9/A GoldA m SP 15.95 +1.9 -5.7 +3.5/E OverseasA m FB 24.38 +.7 -1.3 +4.5/D USValA m LB 19.83 -1.3 -1.3 +6.9/E USValI LB 20.15 -1.2 -1.2 +7.1/D ofAmericaI MB 34.87 -3.6 -4.2 +3.5/E ofAmericaY b MB 34.77 -3.6 -4.2 +3.2/EFirst InvestorsEqIncA m LV 10.40 -2.1 -3.9 +6.6/D ForIncA m HY 2.44 -.4 -1.1 +3.6/D GlbA m WS 8.38 -2.2 +.2 +7.0/C GovtA m GI 10.18 +.3 -1.4 -.6/E GrandIncA m LV 22.72 -2.6 -4.2 +5.2/E IntlA m FG 15.92 -.4 -2.9 +6.4/C InvmGradeA m TW 9.33 +.1 -2.3 +1.2/E OppA m MB 40.02 -1.5 -3.9 +4.6/D SelGrA m LG 11.82 -2.9 -.9 +10.2/C SpecSitsA m SV 30.74 -.5 -3.8 +6.5/C TEIncA m MI 9.22 +.1 -1.2 +1.1/D TENYA m MY 13.89 +.1 -1.2 +1.4/E TEOppsA m ML 16.17 +.2 -1.5 +1.4/E TtlRetA m MA 19.51 -1.6 -3.3 +3.2/EFirst WesternFI CI 9.63 +.1 -1.0 +2.1/A ShrtDrBd CS 9.82 +.1 -.1 +1.6/AFirsthandTechOpps ST 10.61 -4.4 +6.3 +19.1/CFort PittCptlTtlRet d LB 25.89 -1.4 -.8 +11.2/AFranklin TempletonAdjUSGvtScA m GS 8.18 -.1 +.1 -.2 AdjUSGvtScAdv GS 8.19 +.1 +.2 +.1 AdjUSGvtScC m GS 8.18 ... +.1 -.6 AlbmTxFrIncA m SL 10.59 +.3 -1.0 +1.6/B AlbmTxFrIncA m SL 10.88 +.2 -.9 +1.5/B AlbmTxFrIncAdv SL 10.62 +.3 -1.0 +1.7/B AlbmTxFrIncC m SL 10.77 +.3 -1.1 +1.1/D BalA m MA 11.85 -1.5 -3.3 +4.4 BalAdv MA 11.87 -1.6 -3.3 +4.6 BalC m MA 11.74 -1.6 -3.5 +3.6 BalSheetInvmA m MV 37.74 -1.7 -3.8 +6.8/C BalSheetInvmAdv MV 39.01 -1.7 -3.8 +7.0/B BalSheetInvmC m MV 36.11 -1.7 -4.0 +6.0/C BiotechDiscvA m SH 144.70 -8.4 -3.8 -4.0/E BiotechDiscvAdv SH 148.04 -8.4 -3.7 -3.7/E CAHYMuniA m MC 10.65 +.5 -1.3 +3.2/B CAHYMuniAdv MC 10.68 +.5 -1.1 +3.3/A CAHYMuniC m MC 10.73 +.5 -1.4 +2.6/B CAIntTrTFIncA m MF 11.79 +.1 -.9 +1.4/C CAIntTrTFIncAdv MF 11.82 +.1 -.9 +1.5/C CAIntTrTFIncC m MF 11.83 -.1 -1.1 +.9/E CATxFrIncA m MC 7.29 +.4 -1.5 +2.4/C CATxFrIncAdv MC 7.27 +.3 -1.5 +2.4/C CATxFrIncC m MC 7.27 +.2 -1.7 +1.8/E ChinaWldA m CH 22.57 -.7 +4.3 +7.2/E ChinaWldAdv CH 22.73 -.7 +4.4 +7.5/E ClrdTxFrIncA m SL 11.33 +.2 -.8 +1.4/C ClrdTxFrIncAdv SL 11.33 +.2 -.8 +1.5/B ClrdTxFrIncC m SL 11.47 +.2 -1.0 +.9/E CnctTxFrIncA m SL 10.09 +.3 -.6 +1.1/D CnsrvAllcA m CA 14.73 -.8 -.6 +3.2 CnsrvAllcC m CA 14.44 -.8 -.8 +2.4 CnsrvAllcR b CA 14.67 -.8 -.7 +2.9 CnvrtSecA m CV 20.08 -1.7 +3.4 +8.9 CnvrtSecAdv CV 20.08 -1.7 +3.5 +9.2 CnvrtSecC m CV 19.78 -1.7 +3.3 +8.1 CorfolioAllcA m XM 19.37 -3.2 -1.6 +6.7 CorfolioAllcC m XM 19.08 -3.3 -1.8 +5.9 DevMktsA m EM 21.76 -2.2 -1.0 +8.3/C DevMktsAdv EM 21.65 -2.2 -1.0 +8.5/B DevMktsC m EM 21.09 -2.3 -1.2 +7.5/C DynaTechA m LG 68.77 -2.9 +5.2 +15.3/A DynaTechAdv LG 70.71 -2.8 +5.2 +15.6/A DynaTechC m LG 57.89 -2.9 +5.0 +14.5/A DynaTechR b LG 66.92 -2.9 +5.1 +15.0/A DynaTechR6 LG 71.32 -2.8 +5.3 +15.8/A EMSmCpA m EM 15.30 +.5 +1.3 +7.8/C EMSmCpAdv EM 15.48 +.6 +1.4 +8.1/C EMSmCpC m EM 14.59 +.5 +1.1 +7.0/D EmergMktDbtOpps EB 11.95 +.7 +2.3 +8.1/A EqIncA m LV 23.93 -3.2 -4.3 +7.1 EqIncC m LV 23.75 -3.2 -4.5 +6.3 FdrIntTrTFIncA m MI 11.92 ... -1.1 +1.0/E FdrIntTrTFIncAd MI 11.95 ... -1.0 +1.2/D FdrIntTrTFIncC m MI 11.96 -.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.28 ... +.1 +.3/E FdrTFIncA m ML 11.73 +.2 -.9 +1.6/D FdrTFIncAdv ML 11.74 +.2 -.8 +1.7/D FdrTFIncC m ML 11.72 +.2 -1.1 +1.0/E FloridaTFIncA m SL 10.45 +.1 -.5 +1.1/D FloridaTFIncC m SL 10.68 +.1 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.3 +1.2 +3.5 FltngRtDlyAcsAd BL 8.78 +.4 +1.4 +3.8 FltngRtDlyAcsC m BL 8.78 +.4 +1.2 +3.1 FndngsAlA m AL 13.93 -2.8 -4.2 +3.6 FndngsAlAd AL 14.01 -2.8 -4.2 +3.9 FndngsAlC m AL 13.69 -2.9 -4.5 +2.8 FocedCorEqA m LB 16.21 -1.6 +.3 +3.3/E FrgnA m FV 7.78 -.9 -3.6 +3.3/D FrgnAdv FV 7.66 -.9 -3.6 +3.5/C FrgnC m FV 7.60 -.9 -3.8 +2.5/D FrgnR b FV 7.62 -.9 -3.8 +3.0/D FrgnR6 FV 7.66 -.8 -3.5 +3.8/C FrgnSmlrCoA m FA 20.56 +.4 +.8 +8.1/C GlbBalA1 m IH 3.09 -1.1 -2.0 +2.6/E GlbBalAdv IH 3.10 -1.4 -2.0 +2.9/D GlbBalC m IH 3.07 -1.2 -2.2 +1.9/E GlbBalC1 m IH 3.09 -1.2 -2.1 +2.2/E GlbBdA m IB 12.00 +1.8 +1.6 +1.6/D GlbBdAdv IB 11.95 +1.8 +1.6 +1.9/D GlbBdC m IB 12.03 +1.8 +1.5 +1.2/E GlbBdR b IB 12.00 +1.8 +1.6 +1.3/E GlbBdR6 IB 11.95 +1.9 +1.6 +2.0/D GlbOppsTrustA m WS 22.26 -1.9 -2.1 +5.5/D GlbRlEsttA m GR 8.89 +2.1 -4.5 +.5/D GlbRlEsttAdv GR 8.93 +2.2 -4.4 +.7/D GlbSmlrCoA m SW 10.48 -.1 -.8 +7.3/D GlbSmlrCoAdv SW 10.53 -.1 -.8 +7.6/D GlbTtlRetA m IB 12.10 +1.3 +1.3 +2.1 GlbTtlRetAdv IB 12.12 +1.4 +1.4 +2.4 GlbTtlRetC m IB 12.09 +1.3 +1.3 +1.7 GlbTtlRetR6 IB 12.11 +1.4 +1.4 +2.5 GldPrcMtlsA m SP 14.12 -1.7 -9.9 +3.1/E GldPrcMtlsAdv SP 14.97 -1.6 -9.8 +3.3/E GldPrcMtlsC m SP 13.03 -1.7 -10.1 +2.3/E Gr,IncA m WS 26.34 -2.5 -3.4 +4.3/E Gr,IncAdv WS 26.38 -2.5 -3.3 +4.6/E Gr,IncC m WS 25.67 -2.6 -3.6 +3.5/E Gr,IncRet b WS 26.10 -2.6 -3.4 +4.0/E GrA m LG 95.13 -1.9 +.7 +11.1/B GrAdv LG 95.33 -1.9 +.7 +11.4/B GrAllcA m AL 19.10 -1.8 -1.2 +5.9 GrAllcC m AL 18.55 -1.9 -1.4 +5.1 GrAllcR b AL 18.85 -1.9 -1.3 +5.6 GrC m LG 87.31 -2.0 +.5 +10.3/C GrOppsA m LG 37.70 -2.4 +3.9 +8.8/D GrOppsAdv LG 40.40 -2.4 +4.0 +9.1/D GrOppsC m LG 31.94 -2.5 +3.7 +8.0/E GrOppsR6 LG 40.82 -2.4 +4.1 +9.3/D GrR b LG 94.73 -1.9 +.6 +10.8/C GrR6 LG 95.24 -1.9 +.7 +11.6/B GrR6 WS 26.32 -2.5 -3.3 +4.7/E GrgTxFrIncA m SL 11.65 +.1 -1.0 +1.2/C GrgTxFrIncC m SL 11.83 +.2 -1.1 +.7/E HYTxFrIncA m HM 9.95 +.4 -.5 +2.0/E HYTxFrIncAdv HM 9.99 +.4 -.5 +2.0/E HYTxFrIncC m HM 10.14 +.3 -.7 +1.4/E HiIncA m HY 1.83 -.6 -1.4 +3.2 HiIncAdv HY 1.83 -.6 -1.9 +3.3 HiIncC m HY 1.85 -.7 -2.0 +2.6 HiIncR b HY 1.87 -.1 -1.4 +3.0 IncA m CA 2.26 -1.3 -3.4 +3.6/C IncAdv CA 2.24 -1.3 -3.4 +3.8/C IncC m CA 2.29 -1.3 -3.5 +3.1/D IncR b CA 2.22 -1.4 -3.6 +3.3/D IncR6 CA 2.24 -1.3 -3.4 +3.9/C IndiaGrA m EI 14.97 -.5 -6.3 +4.7/E InsFrgnSmlrCAdv FA 25.37 +1.1 +1.2 +8.6/C InsGlbEqAdv WS 10.27 -2.1 -3.0 +4.5/E InsIntlEqPrmry FV 21.46 -.9 -2.4 +3.5/D IntlBdA m IB 10.67 +1.6 +1.5 +1.4/D IntlBdAdv IB 10.68 +1.7 +1.5 +1.7/D IntlGrA m FG 14.36 -1.3 -.8 +9.6/A IntlSmCpGrA m FQ 19.79 -1.9 -1.7 +7.8/E IntlSmCpGrAdv FQ 19.83 -1.9 -1.7 +8.0/E IntlSmCpGrR6 FQ 19.82 -1.9 -1.6 +8.2/E KNTxFrTFIncA m SL 10.76 +.1 -.8 +1.3/C LS2025RtrTrgA m TG 12.80 -1.1 -1.0 +3.7 LS2035RtrTrgA m TI 13.50 -1.4 -1.3 +4.4 LsnTxFrTFIncA m SL 10.89 +.1 -1.0 +1.4/C LsnTxFrTFIncC m SL 11.06 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.69 +.1 -.1 +.9 LwDrTtlRetAdv CS 9.74 +.2 -.1 +1.1 LwDrTtlRetC m CS 9.65 +.1 -.2 +.4 MATFIncA m MT 11.51 +.4 -1.5 +2.0/A MATFIncC m MT 11.65 +.4 -1.6 +1.4/C MichiganTFIncA m SL 11.26 +.3 -1.1 +1.3/C MichiganTFIncC m SL 11.44 +.2 -1.2 +.8/E MicroCpValA m SV 32.55 -.1 -4.2 +7.1/B MicroCpValAdv SV 32.73 ... -4.2 +7.4/B MnstTxFrIncA m SM 12.09 +.3 -1.3 +1.4/D MnstTxFrIncC m SM 12.23 +.2 -1.4 +.8/E ModAllcA m MA 15.96 -1.3 -.9 +4.6 ModAllcAdv MA 15.98 -1.3 -.9 +4.8 ModAllcC m MA 15.49 -1.3 -1.1 +3.8 ModAllcR b MA 15.92 -1.3 -1.0 +4.3 MrylndTFIncA m SL 10.77 +.3 -.9 +1.3/C MrylndTFIncC m SL 10.98 +.1 -1.1 +.7/E MsrTxFrIncA m SL 11.39 +.4 -.9 +1.2/D MsrTxFrIncAdv SL 11.39 +.3 -.8 +1.3/C MsrTxFrIncC m SL 11.50 +.2 -1.0 +.6/E MutA m XM 27.34 -2.3 -3.6 +4.0/E MutBeaconA m XM 15.95 -2.1 -3.2 +5.3/D MutBeaconC m XM 15.79 -2.2 -3.4 +4.5/E MutBeaconZ XM 16.09 -2.1 -3.1 +5.5/D MutC m XM 26.99 -2.3 -3.7 +3.2/E MutEuropeanA m ES 19.90 -.1 -2.1 +.5/E MutEuropeanC m ES 19.91 -.2 -2.3 -.3/E MutEuropeanR6 ES 20.49 ... -2.0 +.9/E MutEuropeanZ ES 20.50 ... -2.1 +.8/E MutFinclSvcsA m SF 23.51 -2.0 -2.9 +8.6/D MutFinclSvcsC m SF 23.35 -2.1 -3.0 +7.8/D MutFinclSvcsZ SF 23.46 -2.0 -2.8 +8.9/D MutGlbDiscvA m WS 30.77 -1.8 -3.2 +3.5/E MutGlbDiscvC m WS 30.36 -1.8 -3.4 +2.7/E MutGlbDiscvR b WS 30.33 -1.8 -3.3 +3.2/E MutGlbDiscvZ WS 31.39 -1.8 -3.2 +3.8/E MutIntlA m FV 15.38 +.1 -3.2 +1.9/E MutQuestA m IH 15.52 -.4 -.9 +4.1/C MutQuestC m IH 15.22 -.5 -1.1 +3.3/D MutQuestZ IH 15.74 -.4 -.9 +4.3/C MutR b XM 27.19 -2.3 -3.6 +3.8/E MutR6 XM 27.61 -2.2 -3.5 +4.4/E MutZ XM 27.63 -2.2 -3.5 +4.3/E NCTxFrIncA m SL 11.26 +.1 -.9 +.9/E NCTxFrIncAdv SL 11.26 +.1 -.8 +1.0/D NCTxFrIncC m SL 11.45 +.1 -1.0 +.4/E NJTFIncA m MJ 11.11 +.2 -.8 +1.5/E NJTFIncAdv MJ 11.12 +.2 -.7 +1.6/D NJTFIncC m MJ 11.26 +.2 -.9 +.9/E NYIntTFIncA m MN 11.33 ... -1.2 +1.2/D NYIntTFIncC m MN 11.37 -.1 -1.4 +.6/E NYTxFrIncA m MY 10.83 +.1 -1.1 +1.1/E NYTxFrIncAdv MY 10.84 +.2 -.9 +1.2/E NYTxFrIncC m MY 10.83 +.1 -1.1 +.5/E NatrlResA m SN 25.56 +.3 -5.3 -2.8/D NatrlResAdv SN 27.24 +.3 -5.2 -2.5/D NatrlResC m SN 24.85 +.2 -5.4 -3.5/D OhioTxFrIncA m MO 12.46 +.2 -1.3 +2.0/A OhioTxFrIncAdv MO 12.48 +.2 -1.1 +2.2/A OhioTxFrIncC m MO 12.64 +.2 -1.3 +1.5/B OregonTxFrIncA m SL 11.37 +.2 -1.1 +1.6/B OregonTxFrIncAd SL 11.39 +.2 -1.1 +1.7/B OregonTxFrIncC m SL 11.55 +.1 -1.2 +1.1/D PETxFrIncA m MP 9.78 +.2 -.6 +1.4/E PETxFrIncAdv MP 9.79 +.2 -.6 +1.5/D PETxFrIncC m MP 9.91 +.2 -.7 +.8/E RisingDivsA m LB 58.83 -1.7 -3.6 +8.7/C RisingDivsAdv LB 58.76 -1.6 -3.5 +8.9/C RisingDivsC m LB 57.79 -1.7 -3.8 +7.8/D RisingDivsR b LB 58.65 -1.7 -3.6 +8.4/C RisingDivsR6 LB 58.75 -1.6 -3.5 +9.1/B RlEsttSecA m SR 19.35 +3.3 -7.9 -.3/D RlRetA m IP 9.95 ... -.9 +.2 SmCpGrA m SG 22.89 -1.2 +4.0 +7.3/D SmCpGrAdv SG 24.48 -1.1 +4.1 +7.6/D SmCpGrC m SG 19.32 -1.2 +3.8 +6.5/D SmCpGrR6 SG 24.74 -1.2 +4.1 +7.8/C SmCpValA m SV 54.37 +.3 -2.6 +8.7/A SmCpValAdv SV 57.01 +.3 -2.5 +9.0/A SmCpValC m SV 48.23 +.2 -2.8 +7.9/B SmCpValR b SV 53.82 +.3 -2.7 +8.4/B SmMidCpGrA m MG 35.93 -1.0 +1.8 +5.7/E SmMidCpGrAdv MG 39.17 -1.0 +1.8 +6.0/E SmMidCpGrC m MG 25.75 -1.1 +1.5 +4.9/E SmMidCpGrR b MG 33.03 -1.0 +1.7 +5.4/E StratIncA m MU 9.65 +.1 -1.0 +1.9 StratIncAdv MU 9.66 +.1 -1.0 +2.1 StratIncC m MU 9.65 +.2 -1.1 +1.5 StratIncR b MU 9.62 +.2 -1.0 +1.7 TnsMnBdA m SL 10.79 +.4 -.9 +1.2/D TtlRetA m CI 9.54 +.5 -1.8 +.4 TtlRetAdv CI 9.59 +.5 -1.7 +.7 TtlRetC m CI 9.48 +.5 -1.8 ... TtlRetR6 CI 9.60 +.6 -1.7 +.8 USGovtSecA m GI 5.95 +.4 -1.1 .../D USGovtSecAdv GI 5.97 +.4 -1.0 +.2/C USGovtSecC m GI 5.91 +.4 -1.2 -.4/E USGovtSecR6 GI 5.97 +.4 -1.0 +.3/B UtlsA m SU 17.76 +3.7 -4.4 +6.1/B UtlsAdv SU 17.89 +3.7 -4.3 +6.2/B UtlsC m SU 17.66 +3.6 -4.5 +5.5/C UtlsR b SU 17.69 +3.7 -4.5 +5.7/B UtlsR6 SU 17.89 +3.7 -4.3 +6.3/A VirginiaTFIncA m SL 10.90 +.2 -.7 +1.2/D VirginiaTFIncC m SL 11.08 +.1 -.8 +.7/E WldA m WS 16.15 -2.5 -4.6 +3.6/E WldAdv WS 16.12 -2.5 -4.5 +3.8/E WldC m WS 15.36 -2.6 -4.8 +2.8/E Frost FundsGrEqInstl LG 13.04 -3.3 +3.2 +11.5/B LowDurBdInstl CS 10.17 +.2 +.1 +1.1/B MuniBdInstl MI 10.19 +.3 -.4 +1.1/D TtlRetBdInstl CS 10.32 +.3 -.2 +2.6/A TtlRetBdInvs b CS 10.32 +.4 -.1 +2.4/A ValEqInstl LV 8.77 -2.2 -3.2 +7.3/CFundXCnsrvUpgrader TV 37.94 -2.8 -.7 +4.9 FlexInc MU 28.07 -.2 -1.2 +2.4 Upgrader XM 59.11 -4.2 -1.0 +5.4GERSPInc CI 11.28 +.5 -1.7 +1.3/B RSPUSEq LB 52.03 -2.7 -.8 +8.6/CGMOAsstAllcBdIII MU 22.12 +.7 -.5 -.5 AsstAllcBdVI MU 22.19 +.7 -.5 -.4 CorPlusBdIV CI 21.15 +1.0 -.8 +1.0 EmCtyDbtIII m EB 28.69 +.6 -1.2 +7.3 EmCtyDbtIV m EB 28.65 +.6 -1.1 +7.3 EmMktsII m EM 35.53 -2.2 +1.6 +8.2 EmMktsIII m EM 35.62 -2.3 +1.6 +8.3 EmMktsIV m EM 35.28 -2.2 +1.6 +8.3 EmMktsV m EM 35.19 -2.2 +1.6 +8.4 EmMktsVI m EM 35.28 -2.2 +1.6 +8.4 ForeignSmCoIII m FQ 13.08 -.7 -3.6 +6.5/E IntlEqIII FV 23.51 -.4 -1.8 +3.6/C IntlEqIV FV 23.46 -.5 -1.9 +3.7/C IntlLgMdCpEqIII x FV 25.45 -.8 -2.2 +3.2/D QualIII LB 24.14 -3.1 -1.2 +12.3/A QualIV LB 24.18 -3.0 -1.2 +12.4/A QualV LB 24.18 -3.0 -1.2 +12.4/A QualVI LB 24.14 -3.1 -1.2 +12.4/A TxMgdIntlEqsIII FV 16.69 -.5 -1.6 +3.5/C USEqIII LB 15.06 -1.5 -2.2 +9.7/B USEqVI LB 14.97 -1.4 -2.1 +9.9/B USTrs GS 24.97 +.1 +.4 +.5/AGabelliABCAAA d NE 10.36 ... -.2 +2.1/B ABCAdv m NE 10.24 ... -.3 +1.9/B AsstAAA m LB 57.76 -1.2 -2.1 +6.8/E EqIncAAA m LB 22.46 -1.7 -3.2 +4.9/E GoldAAA m SP 12.60 +1.6 -8.6 +6.7/B SmCpGrAAA m SB 55.73 -.9 -3.9 +7.3/C SmCpGrI d SB 57.04 -.8 -3.9 +7.6/B UtlsA m SU 8.72 +3.2 -4.0 +4.5/C UtlsAAA m SU 8.58 +3.1 -4.1 +4.5/C UtlsC m SU 6.05 +3.4 -3.9 +3.9/D Val25A m MB 15.10 -1.8 -2.5 +3.1/EGamcoGlbGrAAA m WS 34.18 -.9 +2.3 +8.6/B GlbTeleCommsAAA m SC 20.64 -2.4 -5.2 +1.3/E GrAAA m LG 58.01 -2.9 +2.2 +11.6/BGatewayA m XR 32.34 -1.8 -3.1 +4.2/BGeorge PutnamBalA m MA 19.62 -1.7 -1.7 +5.8/B BalM m MA 19.35 -1.7 -1.8 +5.3/C BalY MA 19.69 -1.6 -1.6 +6.1/BGerstein FisherMltFctrGlRlEsSc d GR 10.72 +2.4 -3.7 +2.8/B MltFctrGrEq d LG 22.02 -2.7 +2.2 +9.8/D MltFctrIntlGrEq d FG 15.94 -.1 -.2 +6.2/CGlenmedeCorFI CI 10.71 +.4 -1.9 +.6/D Intl FV 15.31 -.5 -.6 +4.6/B MuniInterm MS 10.82 ... -.8 +1.1/A SmCpEqAdv SB 29.45 -1.9 -2.2 +7.3/C StratEq LB 24.24 -3.0 -.4 +12.0/AGoldman SachsBalStratA m TV 11.34 -1.0 -1.7 +3.7 CorFIA m CI 10.23 +.5 -1.6 +.9 CorFIInstl CI 10.27 +.5 -1.6 +1.2 CptlGrA m LG 28.78 -3.6 +.3 +10.1 CptlGrC m LG 21.35 -3.7 +.1 +9.2 CptlGrInstl LG 31.65 -3.6 +.4 +10.5 DynMuniIncA m MI 15.58 +.4 +.2 +2.7/A DynMuniIncInstl MI 15.58 +.5 +.2 +3.0/A EMEqA m EM 22.10 -1.0 +.4 +11.1/A EMEqInstl EM 23.65 -1.0 +.4 +11.5/A EnhIncInstl UB 9.40 +.1 +.2 +1.1 EqGrStratA m WS 18.57 -2.0 -1.4 +8.9 EqGrStratC m WS 17.72 -2.0 -1.6 +8.1 EqIncA m LV 35.36 -3.0 -4.9 +4.6 GlbIncA m IB 12.17 +.6 -.4 +1.3 GlbIncInstl IB 12.15 +.7 -.4 +1.7 GovtIncA m GI 14.40 +.6 -1.1 +.2 GrIncStratA m TV 13.54 -1.5 -1.7 +5.4 GrIncStratC m TV 13.23 -1.6 -1.9 +4.6 GrOppsA m MG 21.32 -1.7 +1.1 +6.2 GrOppsC m MG 14.71 -1.7 +.9 +5.4 GrOppsInstl MG 25.25 -1.7 +1.2 +6.6 GrStratA m IH 15.51 -2.1 -2.0 +6.9 GrStratC m IH 15.47 -2.1 -2.2 +6.0 HQlFltngRtIns UB 8.72 ... +.3 +1.1 HYA m HY 6.33 -.4 -1.7 +2.9 HYInstl d HY 6.35 -.4 -1.6 +3.3 HYMuniA m HM 9.54 +1.0 +.9 +5.0/A HYMuniInstl d HM 9.55 +1.0 +1.1 +5.4/A IncBldrA m CA 21.98 -1.0 -2.8 +2.7 IntlEqESGInstl FB 20.23 -.9 -1.9 +5.0/C IntlEqInsA m FB 13.11 -.2 -1.1 +9.3/A IntlEqInsIns FB 13.47 -.1 -1.0 +9.7/A LgCpGrInsA m LG 30.17 -2.4 +.7 +12.1/B LgCpGrInsC m LG 27.10 -2.4 +.5 +11.2/B LgCpGrInsIns LG 31.18 -2.3 +.8 +12.5/A LgCpValA m LV 14.69 -3.6 -6.1 +2.9 LgCpValInsA m LV 21.04 -2.1 -3.8 +8.5 LgCpValInsInstl LV 21.01 -2.1 -3.8 +9.0 MidCpValA m MV 33.86 -1.7 -3.8 +2.1 MidCpValInstl MV 34.20 -1.7 -3.7 +2.5 RlEsttSecInstl SR 14.75 +3.8 -7.3 -.1/D ShrtDurGovtA m GS 9.80 +.2 +.1 +.2 ShrtDurGovtIns GS 9.77 +.2 +.1 +.6 ShrtDurTxFrIns MS 10.46 -.1 +.3 +.9/A SmCpEqInsIns SB 26.28 ... +.9 +8.2/B SmCpValA m SB 53.81 -2.3 -4.4 +6.6 SmCpValInstl SB 58.13 -2.3 -4.3 +7.1 TechOppsA m ST 23.70 -5.0 +3.9 +16.7 TechOppsC m ST 19.64 -5.1 +3.8 +15.8 USEqInsightsA m LB 45.79 -2.8 -1.8 +9.6 USEqInsightsIns LB 47.20 -2.8 -1.7 +10.0GoodHavenGoodHaven d MV 23.04 -1.2 -4.8 +.2/EGovernment StreetEq LG 73.84 -2.4 -1.7 +7.7/EGreen CenturyBal d MA 25.90 -1.2 -1.5 +3.8/E Eq d LG 40.15 -3.2 -1.6 +9.3/DGreenspringGreenspring d MA 23.83 -.3 -2.0 +6.0/BGuggenheimHYA m HY 11.13 -.3 -1.3 +5.4/A InvmGradeBdA m CI 18.45 +.4 -.5 +3.4/A LgCpValA m LV 44.56 -2.1 -3.8 +8.2/B MidCpValA m SV 33.49 -.6 -2.6 +8.3/B MidCpValC m SV 24.19 -.7 -2.8 +7.5/B StylPlsLgCrA m LB 22.22 -2.9 -2.1 +10.4/A StylPlsMdGrA m MG 44.64 -2.0 ... +8.2/C WldEqIncA m WS 15.11 -1.7 -1.5 +6.3/CGuideMarkCorFISvc b CI 9.12 +.2 -2.0 +.4/E EmMktsSvc b EM 17.00 -.4 +3.0 +11.3/A LgCpCorSvc b LG 17.31 -2.5 -1.0 +8.2/E WldexUSSvc b FB 9.47 ... -.3 +4.3/DGuideStone FundsAggresivAllcInv WS 12.05 -2.4 -1.6 +7.6 BalAllcInv CA 11.99 -.8 -1.4 +3.9 CnsrvAllcInv XY 11.37 -.5 -.9 +2.5 EqIdxInstl LB 28.55 -4.0 -3.0 +10.0 EqIdxInv LB 28.55 -4.0 -3.1 +9.7 ExtnddDrBdIns CL 17.29 +.5 -3.0 +2.1 ExtnddDrBdInv CL 17.29 +.4 -3.1 +1.7 GrAllcInv AL 12.23 -1.6 -1.5 +5.5 GrEqInstl LG 25.52 -3.7 +1.4 +11.2 GrEqInv LG 25.43 -3.7 +1.3 +10.9 IntlEqInstl FB 15.49 -.6 -1.5 +6.7 IntlEqInv FB 15.50 -.6 -1.5 +6.4 LowDurBdInstl CS 13.28 ... -.1 +1.1 LowDurBdInv CS 13.29 ... -.1 +.8 MediumDurBdIns CI 14.50 +.7 -1.2 +1.4 MediumDurBdInv CI 14.50 +.7 -1.3 +1.1 SmCpEqInstl SB 18.02 -1.3 -1.9 +5.7 SmCpEqInv SB 18.02 -1.3 -1.9 +5.4 ValEqInstl LV 21.71 -3.1 -4.6 +6.6 ValEqInv LV 21.71 -3.2 -4.7 +6.3Guinness AtkinsonChinaHK d CH 26.83 -.3 +1.1 +10.1/C GlbInvtrsInv LB 44.77 -2.0 -.5 +12.1/AHSBCOppI MG 14.69 -1.7 +2.9 +7.6/CHancock HorizonBrknrdSmCpInv SB 64.35 -2.8 -5.2 +5.6HarborBdInstl CI 11.33 +.3 -1.3 +1.6/B CnvrtSecInstl d CV 10.34 -.9 +1.1 +3.7/D CptlApprecAdmin b LG 70.06 -4.0 +2.7 +13.2/A CptlApprecInstl LG 71.34 -4.0 +2.7 +13.5/A CptlApprecInv b LG 68.76 -4.0 +2.6 +13.0/A HYBdInstl d HY 9.83 -.2 -.8 +3.5/D IntlAdmin b FB 66.47 +.5 -1.4 +2.5/E IntlGrInstl FG 15.69 -.6 -.8 +7.1/B IntlInstl FB 66.63 +.5 -1.3 +2.7/E IntlInv b FB 66.04 +.4 -1.4 +2.4/E LgCpValInstl LB 14.64 -2.7 -1.9 +11.7/A LgCpValInv b LB 14.76 -2.8 -2.1 +11.3/A MidCpGrInstl MG 10.73 -1.4 +4.1 +10.0/B MidCpValInstl MV 22.74 -1.6 -3.4 +5.5/D RlRetInstl IP 9.24 +.8 -1.0 +1.0/B SmCpGrInstl SG 14.74 -1.0 +2.3 +7.4/D SmCpValInstl SB 35.20 -1.0 -3.0 +10.1/A SmCpValInv b SB 34.33 -1.0 -3.1 +9.7/AHarding LoevnerEmMktsAdv d EM 60.56 -.9 +2.2 +9.3 GlbEqAdv d WS 37.28 -1.7 +.3 +11.0 IntlEqInstl d FG 22.66 -.4 -.5 +7.9HartfordBalA m MA 23.62 -1.7 -2.0 +5.4/C BalC m MA 23.62 -1.8 -2.2 +4.7/D BalHLSIA MA 30.44 -1.7 -1.9 +5.9/B BalHLSIB b MA 30.87 -1.8 -1.9 +5.6/B BalIncA m CA 14.04 -.6 -3.3 +5.6/A BalIncC m CA 13.84 -.7 -3.6 +4.8/A BalIncI CA 14.04 -.6 -3.3 +5.9/A BalIncR3 b CA 14.09 -.6 -3.4 +5.3/A BalIncR4 b CA 14.09 -.6 -3.4 +5.6/A CapAppHLSIA LB 47.99 -1.9 -.4 +7.7/D CapAppHLSIB b LB 47.29 -1.9 -.4 +7.5/D ChecksandBalsA m MA 9.29 -1.4 -1.6 +5.9/B ChecksandBalsC m MA 9.23 -1.5 -1.8 +5.1/C CnsrvAllcA m CA 10.35 -.8 -1.2 +2.4 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/Wednesday, April 4, 2018

PAGE 59

CorEqA m LG 28.91 -1.4 +.3 +9.9/D CorEqC m LG 26.48 -1.5 +.1 +9.0/D CorEqY LG 29.27 -1.4 +.4 +10.2/C CptlApprecA m LB 37.49 -2.5 -.2 +7.3/D CptlApprecC m LB 29.13 -2.5 -.3 +6.5/E CptlApprecI LB 37.64 -2.5 -.1 +7.6/D CptlApprecR3 b LB 41.29 -2.5 -.2 +7.0/E CptlApprecR4 b LB 42.52 -2.5 -.2 +7.3/D CptlApprecY LB 43.52 -2.5 -.1 +7.7/D DiscpEqHLSIA LG 15.47 -1.5 +.3 +10.0/C DiscpEqHLSIB b LG 15.30 -1.5 +.2 +9.8/D DivandGrA m LV 24.95 -1.9 -2.9 +8.9/A DivandGrC m LV 24.11 -2.0 -3.1 +8.1/B DivandGrHLSIA LV 23.26 -1.9 -2.9 +9.3/A DivandGrHLSIB b LV 23.15 -1.9 -2.9 +9.1/A DivandGrI LV 24.83 -1.9 -2.8 +9.1/A DivandGrR3 b LV 25.28 -1.9 -3.0 +8.5/B DivandGrR4 b LV 25.44 -1.9 -2.9 +8.8/A DivandGrR5 LV 25.54 -1.9 -2.8 +9.2/A DivandGrY LV 25.54 -1.9 -2.9 +9.2/A EmMktsLclDbtI XP 6.61 +.4 +3.9 +5.0/B EmMktsLclDbtY XP 6.57 +.4 +3.9 +5.1/B EqIncA m LV 19.35 -1.8 -4.3 +8.6/A EqIncC m LV 19.26 -1.8 -4.5 +7.8/B EqIncI LV 19.24 -1.7 -4.3 +8.9/A EqIncR4 b LV 19.40 -1.8 -4.3 +8.5/B EqIncY LV 19.54 -1.7 -4.2 +9.0/A FltngRtA m BL 8.73 +.2 +1.1 +4.0/B FltngRtC m BL 8.72 +.1 +.9 +3.2/D FltngRtHiIncA m BL 10.04 +.1 +1.1 +4.3/A FltngRtHiIncC m BL 10.04 +.1 +.9 +3.6/C FltngRtHiIncI BL 10.05 +.1 +1.1 +4.6/A FltngRtI BL 8.74 +.2 +1.2 +4.2/B FltngRtY BL 8.72 +.2 +1.2 +4.3/A GlbAllAsstA m IH 10.63 -.6 -.9 +5.5/A GlbAllAsstC m IH 10.49 -.6 -1.1 +4.7/B GlbCptlApprecA m WS 18.58 -1.2 -1.2 +5.1/D GlbCptlApprecC m WS 17.00 -1.3 -1.4 +4.3/E GlbCptlApprecI WS 19.15 -1.2 -1.1 +5.4/D GlbEqIncA m WS 12.50 -.6 -2.1 +5.8/D GlbGrHLSIA WS 28.76 -1.8 +3.1 +12.9/A GlbGrHLSIB b WS 28.47 -1.9 +3.0 +12.6/A GlbRlAsstY IH 9.29 -.1 -2.2 +2.6 GrAllcA m AL 12.28 -1.9 -1.5 +4.3 GrAllcC m AL 12.08 -1.9 -1.6 +3.6 GrOppsA m LG 43.86 -3.3 +2.6 +11.2/B GrOppsC m LG 28.18 -3.4 +2.4 +10.4/C GrOppsHLSIA LG 39.45 -3.3 +2.7 +11.9/B GrOppsHLSIB b LG 37.88 -3.3 +2.6 +11.6/B GrOppsI LG 45.79 -3.3 +2.6 +11.5/B GrOppsR4 b LG 46.25 -3.3 +2.5 +11.2/B GrOppsY LG 48.82 -3.3 +2.6 +11.6/B HCA m SH 33.50 -2.9 -.1 +4.7/B HCC m SH 27.37 -3.0 -.3 +4.0/B HCHLSIA SH 22.47 -2.9 ... +5.2/A HCI SH 35.13 -2.9 ... +5.0/B HYA m HY 7.27 -.6 -1.3 +3.9/C HYHLSIA HY 8.09 -.6 -1.3 +4.4/B HYHLSIB b HY 7.95 -.6 -1.4 +4.2/B InPlusA m IP 10.40 +.7 -.9 +.7/C InPlusC m IP 9.98 +.6 -1.0 .../E InPlusI IP 10.58 +.7 -.8 +1.0/B IntlGrA m FG 15.55 +.5 +1.3 +7.1/B IntlOppsA m FB 16.86 -.7 -.6 +5.7/B IntlOppsC m FB 14.71 -.8 -.8 +4.9/C IntlOppsHLSIA FB 17.38 -.7 -.5 +6.4/A IntlOppsHLSIB b FB 17.58 -.8 -.6 +6.2/A IntlOppsI FB 16.75 -.8 -.5 +6.0/A IntlOppsR4 b FB 17.43 -.7 -.6 +5.8/B IntlOppsR5 FB 17.59 -.7 -.5 +6.1/A IntlOppsY FB 17.69 -.7 -.5 +6.2/A IntlSmCoA m FR 16.84 +1.3 +.8 +8.6/E IntlSmCoY FR 17.15 +1.4 +.9 +9.1/D IntlValY FV 17.43 -1.0 -1.1 +10.1/A MidCpA m MG 30.47 -1.6 +1.5 +10.3/A MidCpC m MG 22.31 -1.8 +1.3 +9.5/B MidCpHLSIA MG 40.72 -1.6 +1.5 +10.7/A MidCpHLSIB b MG 39.77 -1.7 +1.5 +10.4/A MidCpI MG 31.30 -1.7 +1.5 +10.6/A MidCpR3 b MG 33.86 -1.7 +1.4 +10.0/B MidCpR4 b MG 35.10 -1.7 +1.5 +10.3/A MidCpR5 MG 36.01 -1.6 +1.6 +10.6/A MidCpValA m MB 15.34 -1.0 -2.4 +4.7/D MidCpValHLSIA MB 12.33 -1.0 -2.1 +5.2/D MidCpValHLSIB b MB 12.22 -1.1 -2.2 +4.9/D MidCpY MG 36.32 -1.7 +1.6 +10.7/A ModAllcA m MA 12.00 -1.3 -1.3 +3.9 ModAllcC m MA 11.79 -1.4 -1.6 +3.1 MuniOppsA m MI 8.48 +.3 -.6 +2.2/A MuniOppsC m MI 8.49 +.4 -.8 +1.5/C MuniOppsI MI 8.50 +.3 -.6 +2.5/A MuniRlRetA m MI 9.15 +.1 -.5 +2.2/A QualityValueA m LV 19.89 -1.3 -2.4 +5.9/D SchrEMEqA m EM 17.03 -.6 +2.1 +9.7/A SchrEMEqI EM 17.00 -.6 +2.2 +9.9/A SchrInStkI FB 13.06 -.1 -1.4 +5.8/B SchrUSSCOpI SG 26.51 -1.3 -2.6 +7.9/C SchrUSSMCOpI MB 14.31 -1.2 -3.4 +8.6/A ShrtDurA m CS 9.74 ... -.3 +1.4/B ShrtDurC m CS 9.74 -.1 -.5 +.6/D ShrtDurI CS 9.76 ... -.2 +1.6/A SmCoA m SG 21.47 -2.9 +1.8 +4.3/E SmCoHLSIA SG 20.79 -2.9 +1.8 +4.7/E SmCoHLSIB b SG 19.31 -2.9 +1.8 +4.5/E SmCpGrA m SG 56.07 -1.5 +.4 +7.4/D SmCpGrHLSIA SG 32.29 -1.6 +.5 +8.0/C SmCpGrHLSIB b SG 31.42 -1.6 +.4 +7.7/C SmCpGrI SG 57.94 -1.5 +.5 +7.7/C SmCpGrY SG 61.00 -1.5 +.5 +7.8/C SmMidCpEqHLSIA SB 8.63 +.1 -2.0 +5.7/D StkHLSIA LB 78.26 -.9 -1.6 +8.9/C StkHLSIB b LB 78.18 -1.0 -1.7 +8.7/C StratIncA m MU 8.68 +.3 -.3 +4.1/A StratIncC m MU 8.72 +.2 -.5 +3.3/B StratIncI MU 8.71 +.3 -.2 +4.3/A TtlRetBdA m CI 10.16 +.3 -1.7 +1.4/B TtlRetBdC m CI 10.22 +.4 -1.8 +.6/D TtlRetBdHLSIA CI 11.15 +.4 -1.5 +1.9/A TtlRetBdHLSIB b CI 11.08 +.4 -1.5 +1.7/B TtlRetBdY CI 10.29 +.4 -1.5 +1.8/A USGovtSecHLSIA CI 10.14 +.2 -.7 +.6/D USGovtSecHLSIB b CI 10.12 +.2 -.8 +.4/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.57 -2.0 -3.0 +6.8/C ValHLSIB b LV 15.54 -2.0 -3.0 +6.5/D WldBdA m IB 10.52 -.2 +.5 +1.0/E WldBdC m IB 10.34 -.3 +.3 +.2/E WldBdI IB 10.58 -.2 +.6 +1.2/E WldBdY IB 10.61 -.2 +.6 +1.4/EHeartlandSelValInv m MV 27.41 -2.0 -2.4 +7.4/B ValInv m SV 40.50 -.3 -1.7 +3.0/E ValPlusInv m SV 32.12 +.2 -3.4 +4.3/EHennessyCrnrstnGrInv b MB 23.18 +.1 -4.1 +4.5/D CrnrstnLgGrInv b LV 12.05 -3.3 -1.7 +6.5/D CrnrstnMC30Ins MB 18.65 +.1 -7.9 +3.8/E CrnrstnMC30Inv b MB 18.14 ... -8.1 +3.4/E CrnrstnValInv b LV 19.02 -.8 -3.4 +8.6/A EqandIncInstl MA 14.65 -2.0 -2.6 +4.5 EqandIncInv b MA 15.53 -2.0 -2.7 +4.1 FocInstl MG 87.30 -1.2 -3.7 +6.3/D FocInv b MG 84.98 -1.3 -3.8 +5.9/E GasUtilityInv b SU 27.19 +2.1 -7.0 +.7/E JapanInstl JS 36.32 +1.7 +1.5 +15.0/A JapanInv b JS 35.31 +1.7 +1.3 +14.6/B SmCpFinclInv b SF 24.15 -2.0 +.1 +13.1/B TtlRetInv b MA 12.94 -1.2 -3.9 +6.9/AHighlandFIA m CI 12.73 +.3 -.6 +2.0 GlbAllcA m IH 8.18 -3.0 -2.4 -2.9 PremGrEqA m LG 26.44 -3.6 -3.1 +8.6HodgesRetail m MG 47.59 -4.4 -4.0 +9.8/B SmCpRetail m SB 19.33 -3.8 -.3 +3.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.1 +1.1/B ShrtTrmGovtSec GS 5.14 +.3 +.1 +.4/B SmCoStk SB 42.78 -.7 -3.0 +5.6/D StkIdx LB 19.65 -2.8 -1.8 +9.8/B Val LV 53.38 -2.7 -3.4 +8.9/AHood RiverSmCpGrInstl d SG 37.88 -2.7 +.3 +8.6/CHotchkis & WileyDiversValInstl LV 18.06 -2.9 -4.1 +7.5/C HYA m HY 11.91 -.3 -.7 +4.7/A HYI d HY 11.98 -.3 -.8 +5.0/A LgCpValA m LV 32.13 -2.9 -3.9 +7.7/B LgCpValI LV 32.31 -2.9 -3.9 +8.0/B MidCpValA m MV 36.02 -1.0 -2.7 +3.1/E MidCpValI MV 36.60 -1.0 -2.6 +3.4/E SmCpValA m SV 57.73 +.2 -3.9 +3.1/E SmCpValI SV 58.06 +.2 -3.9 +3.4/E ValOppsA m LV 28.71 -2.9 -2.6 +7.7/B ValOppsIns LV 28.68 -2.8 -2.5 +7.9/BHussmanStratGr d NE 6.58 +3.0 +4.9 -9.3/E StratTtlRet d TV 11.94 +.8 -.5 +1.9/DICMSmCo SB 32.34 -.5 -2.2 +11.0/AICONEmMktsS EM 17.46 -2.1 +5.3 +6.5 EngyS EE 11.25 -1.4 -12.2 -6.3/C HCS SH 15.94 -3.5 -2.4 +1.9/C InfrmatnTechS ST 15.82 -4.2 ... +16.0/D NatrlResS SN 15.80 -2.0 -2.5 +4.3INVESCOAmericanValA m MV 37.19 -1.2 +.3 +3.8/E AmericanValC m MV 30.62 -1.3 +.1 +3.1/E AsiaPacGrA m PJ 34.84 -1.6 -1.6 +6.7/E AsiaPacGrC m PJ 32.07 -1.7 -1.7 +6.0/E BalRkAllcA m IH 10.63 +.3 -1.9 +3.2/D BalRkAllcC m IH 10.14 +.2 -2.1 +2.4/E BalRkAllcR5 IH 10.79 +.3 -1.9 +3.4/D BalRkAllcY IH 10.79 +.4 -1.8 +3.4/D ChtrA m LB 17.65 -2.0 -2.2 +4.4/E ChtrC m LB 16.59 -2.1 -2.4 +3.7/E ComStkA m LV 25.89 -2.1 -3.3 +7.9/B ComStkC m LV 25.89 -2.2 -3.5 +7.1/C CorpBdA m TW 7.17 +.2 -2.2 +2.8/A CorpBdC m TW 7.23 +.2 -2.3 +2.1/C DivIncA m LV 22.82 -1.0 -6.3 +6.3/D DivIncInv b LV 23.03 -1.0 -6.3 +6.3/D DiversDivA m LV 19.42 -1.0 -4.2 +5.6/E DiversDivC m LV 19.18 -1.1 -4.4 +4.8/E DiversDivInv b LV 19.40 -1.1 -4.2 +5.6/E DvlpngMktsA m EM 37.58 -2.7 -.1 +8.4/B DvlpngMktsC m EM 36.64 -2.7 -.3 +7.6/C EndeavorA m MB 19.38 -1.4 -3.6 +6.6/C EngyA m EE 23.39 +1.2 -7.0 -8.4/D EngyC m EE 20.02 +1.2 -7.2 -9.1/D EngyInv b EE 23.29 +1.2 -7.1 -8.4/D EqWtSP500A m LB 58.69 -1.6 -2.1 +8.1/D EqWtSP500C m LB 56.25 -1.6 -2.3 +7.3/D EqWtSP500Y LB 59.25 -1.5 -2.1 +8.3/C EqandIncA m MA 10.64 -2.3 -2.6 +6.5/A EqandIncC m MA 10.44 -2.4 -2.8 +5.7/B EuropeanGrA m ES 39.93 -2.3 -3.2 +6.3/B EuropeanGrC m ES 37.15 -2.4 -3.4 +5.5/B EuropeanGrInv b ES 39.83 -2.3 -3.2 +6.3/A EuropeanSmCoA m ES 16.49 -2.1 -.5 +13.5/A Exch LV 561.04 -.1 -1.6 +6.1/D FltngRtA m BL 7.58 +.2 +1.2 +3.7/C FltngRtC m BL 7.55 +.2 +1.1 +3.2/D GlbCorEqA m WS 15.87 -1.6 -2.0 +6.5/C GlbCorEqC m WS 15.10 -1.6 -2.2 +5.7/D GlbGrA m WS 31.53 -2.2 -1.4 +4.5/E GlbHCA m SH 34.33 -2.2 -3.5 -2.1/E GlbHCInv b SH 34.33 -2.2 -3.5 -2.1/E GlbLwVlEqYldA m WS 13.37 +.1 -3.3 +2.4/E GlbRlEsttA m GR 13.04 +2.2 -3.1 +1.2/D GlbSmMidCpGrA m SW 19.14 -2.3 -3.3 +5.0/E GldPrcMtlsA m SP 3.74 ... -10.1 +3.6/E GldPrcMtlsInv b SP 3.76 ... -10.0 +3.6/E GrAllcA m AL 15.81 -.8 -1.5 +5.1/D GrAllcC m AL 15.64 -.9 -1.7 +4.3/D GrandIncA m LV 25.98 -3.4 -3.4 +8.7/A GrandIncC m LV 25.68 -3.5 -3.5 +7.9/B HYA m HY 4.08 -.1 -1.4 +3.2/D HYC m HY 4.07 -.1 -1.6 +2.4/E HYInv b HY 4.08 -.1 -1.3 +3.2/D HYMuniA m HM 9.94 +.4 -.8 +4.4/A HYMuniC m HM 9.91 +.3 -1.0 +3.6/C HYR5 HY 4.07 -.1 -1.3 +3.5