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

AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 99 | NO. 96 | $1.00 Friday, April 6, 2018 Good Morning To Don Martin Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com Classifieds..... ................................ B4-6 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Obituaries ................................ A4 Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News Wire SEBRING „ Superintendent Brenda Longshore plans to cut the four remaining media specialists to help fund salary increases for teachers. A post on the Highlands Advanced Academic Parent Network Facebook page opposes the decision, citing a greater workload for the media center paraprofessionals and more responsibility for teachers to teach library and research skills. The Highlands County School District had a media specialist at every school until cost cutting District budget woes prompt cutting media specialists By MARC VALEROSTAFF WRITERWe want to celebrate special moms on Mothers Day. Many moms dont get much recognition for the wonderful things they do. Tell us about your marvelous mom and how she inspires you. Submit a photo of your mom along with your story and we will pick one lucky mom to feature in our Mothers Day publication and receive a special gift from our sponsor Bill Jarrett FordEmail donna.scherlacher@ highlandsnewssun.com and use MOTHER’S DAY in the subject line by 5 p.m. Friday, May 4. SEBRING „ Jean Cooper describes her neighborhood of Crystal Lake Club in Avon Park as a tranquil, gated 55-plus community.Ž She said that will change in the next year as the longest border in the park „ the back fence line along a grove „ abuts a new fourlane highway. Highlands County Road and Bridge crews have begun work in earnest to complete the four-lane highway by Dec. 31, 2019: A deadline set by the Florida Department of Transportation for the county to use $3 million of funding allocated to the project. The total estimated cost is $9.77 million, according to County Engineer Clinton Howerton Jr., which includes all four lanes, drainage improvements, a multi-use path along the 4.2-mile route and fencing on both sides. The route passes by both Crystal Lake Club, a manufactured home community, and Lake Denton Drive residents in site-built homes. Cooper told county commissioners at their Tuesday meeting that while Lake Denton residents may be Crystal Lake residents upset over Phase IIIBy PHIL ATTINGERSTAFF WRITERConcerned over drainage, noise, securitySEBRING „ Walter the Florida panther is in a better place than it was when it was found in Highlands County about a year ago. The panther was caught in a snare and ultimately had to have its right front paw amputated. Now, the male Florida panther has a new permanent home at ZooTampa at Lowery Park. The details about how Walter was discovered and who discovered him remain murky. Melody Kilborn, a spokeswoman for the Florida Fish and Wildlife Conservation Commission, said the U.S. Fish and Wildlife Service is continuing to investigate the situation that led to the animal being injured. Attempts to get information from the federal agency were unsuccessful. Andrea Alava, communications director for ZooTampa, said in a press release that after the panther was found with its left foot caught in a snare in Highlands County, the Florida Fish and Wildlife Commission transported the animal to the zoo. Then the panther received treatment for its injury at the zoos veterinarian hospital. Unable to save the rare big cats front paw, the veterinarians treated the injury and provided daily oversight to help Walter recover and learn to walk again,Ž Alava said. Walter, whose name comes from a philanthropic donor supporting the zoos wildlife conservation efforts, cannot survive in the wild with three paws, so he will have a permanent home at ZooTampa.Ž Walter was introduced this past week to his new environment, which was modi“ed to make it more suitable for the injured animal, she said. Initially, the panther would be kept in an indoor habitat, but will eventually join two other rescued panthers, she said. Walter joins Lucy, who was found as an orphaned cub, and Micanopy, who was rescued last year,Ž she said. The zoo has rescued 13 Florida panthers since 1988. That this panther was found in Highlands County was unusual, but not unprecedented, Kilborn indicated. Most Florida panthers are found south of Lake Okeechobee, but panthers have been detected in Highlands County since the 1980s, she said. They have also been found throughout Florida and as far north as Georgia, she said. Our evidence (veri“ed sightings, camera traps, tracks, road kills, etc.) suggests that there are far fewer panthers north of the Caloosahatchee River than to the south; perhaps fewer than 10 to 15 from Interstate 4 south to the Caloosahatchee. All known breeding occurs in south Florida,Ž Kilborn said. So far no female panthers have been Panther injured in Highlands County gets new home at zooBy JAY MEISELSTAFF WRITER Do you have a mother like no other? SEBRING „ Road and Bridge Director Kyle Green and County Engineer Clinton Gator Howerton Jr. “nd themselves waiting on tortoises, and state wildlife of“cials. Howerton has put in an application with the Florida Fish and Wildlife Conservation Commission to have them double-check the countys survey of gopher tortoise burrows in the right of way for the future Sebring Parkway Phase III. Once FWC signs off on the survey Phase III waiting on FWCBy PHIL ATTINGERSTAFF WRITER COURTESY PHOTODr. Lauren Smith, a veterinarian at ZooTampa at Lowery Park, examines the paw of a Florida panther found injured in Highlands County. PHIL ATTINGER/STAFFAs of Sept 28, 2017, almost three weeks after Hurricane Irma, a pond at the back fence of Crystal Lake Club still had standing water, like much of the rest of the park. Residents addressed county commissioners this week, afraid that Sebring Parkway Phase III would compound the problem. County Engineer Clinton Howerton Jr. said, if anything, drainage work on the Parkway should prevent further ooding. Crystal Lake Club residents wait to speak to county commissioners on Tuesday about concerns with Sebring Parkway Phase III. UPSET | 6 LONGSHOREDISTRICT | 4 GOPHER | 4 PHIL ATTINGER/STAFFA gopher tortoise ambles along through a residential-scrub interface between Golf Hammock and Highlands Hammock State Park.PANTHER | 4 May not accurately represent model wonMust be 21 years old to play slots, table games, and win Free Play prizes. Free Play prizes valid only for Seminole Wild Card Members. Must be 18 years old to play Bingo. If you or someone you know has a gambling problem, please call 1.888.ADMIT.IT. 800.360.9875seminolebrightoncasino.comFIDAY, APIL 27 € 6PM TO 8PM CADILLAC ATS GIVEAWAYEAN ENTIES APIL … 27 | EAN 3X ENTIES ON THUSDAYS adno=3567328

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, April 6, 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 over 500 million domestic cats in the world. Cats and humans have been associated for nearly 10,000 years. 2. Cats conserve energy by sleeping for an average of 13-14 hours a day. Cats have ”exible bodies and teeth adapted for hunting small animals such as mice and rats. 3. A group of cats is called a clowder, a male cat is called a tom, a female cat is called a molly or queen while young cats are called kittens. 4. On average cats live for around 12-15 years. 5. Domestic cats usually weigh around 8 pounds, 13 ounces to 11 pounds. The heaviest domestic cat on record is 46 pounds, 15.2 ounces. Source: sciencekids.co.nzLAKE PLACID „ As if on cue, an illegal burn got out of control on a farm on Wednesday afternoon, coming on the heels of Agriculture Commissioner Adam Putnams wild“re updates and warnings earlier in the day. The “re was spotted by the watchful eyes of a Florida Forestry Service pilot in a “xed-wing plane at Queen Bee Farms near New Pine Ridge Road off SR 70. According to FFS Fire Mitigation Specialist Melissa Yunas, the grass wild“re destroyed at least one pick-up truck and several pieces of agricultural equipment. There were no reported injuries, but the property owner was given a citation. The “re started out as an illegal burn that got out of control. The “re spread to three acres and was suppressed with the help of Forestry services, Placid Lakes, Lorida and Sun N Lakes Volunteer Fire Departments. The FFS pilot ”ies over the six different counties in the Okeechobee County District looking for illegal burns or wild“res. The counties in the Okeechobee District are Highlands, Glades, Indian River, Martin, Okeechobee and St. Lucie. Putnam reported on Wednesday that there were currently 29 active wild“res in Florida, responsible for burning nearly 34,000 acres. Not all “res are illegal; property owners are supposed to ask permission from the FFS to burn. The pilot is looking for illegal burns; people that are not adhering to the Florida Statutes and the burn restrictions set in place. Theres a lot of people that ask to burn stuff and a lot of them we deny. When the pilot “nds a “re, she calls in to the dispatch to “nd out if it is authorized or not. If it is not authorized, we send out “re“ghters and trucks.Ž The “re was spotted by air at 3:31 p.m. and was contained by 5:22 p.m.Fire on Highlands County borderlineBy KIM LEATHERMAN STAFF WRITER SEBRING „ Fizz junkies at this weekends Sebring Soda Festival may get to introduce their kids to some STEAM. Childrens Museum of the Highlands, which will run the events Kids Zone, will have activities on hand all day „ 10 a.m. to 2 p.m. „ to teach youngsters about science, technology, engineering, the arts and math. The museums STEM program, with the addition of AŽ for arts, will also have classes at 4 p.m. Thursdays at the Museum. Activities at the Soda Fest will include building and operating small catapults, making PlayDoh shapes and building boats, to learn about buoyancy. Museum Director Kelly Dressel said it was sponsored by the Mason G. Smoak Foundation, and is all part of making the best use of time and the available space the Museum has at Lakeshore Mall, while still working to “x its original building and get moved back to downtown Sebring. In addition to the STEAM program, the Museum will also unveil a new climb-on interactive exhibit, being installed in the Florida Industries/Agriculture section of the Museum. A wooden tractor, built by the woodworking club at Tanglewood, will stand near the entrance, big enough for young children to climb in and short enough for them to climb on. Dressel said the fourwheel replica will have a bright green and yellow paint scheme, but no brand name. When asked, she acknowledged it could be called a John DoeŽ tractor. Other exhibits in the agriculture section include hands-on fruit picking activities and even a chance to milk a mannequin cow, named Milkshake.Ž Dressel said woodworkers will also build and install a sandbox-style play area, lined with arti“cial turf, for children to pretend to build and run toy farms, complete with miniature equipment, buildings, animals and crops. The Museum has been busy of late, Dressel said, with families driving in from as far as Hardee and Okeechobee counties. Were the only (exclusive for) kids center in Highlands County with air-conditioning,Ž Dressel said. Parents looking to bring their children can visit the Museum at Lakeshore Mall from 10 a.m. to 6 p.m. Mondays or Thursdays and from 10 a.m. to 4 p.m. Wednesdays, Fridays and Saturdays. Children must always be accompanied by a parent, guardian or caregiver 16 years or older. Daily admission is $5 per person, although Dressel also has annual family memberships „ up to four people „ for $65 per year. For details, call 863451-5385, or visit the Kids Zone at the Soda Festival on Saturday at the Circle.STEAM program comes to Soda FestBy PHIL ATTINGERSTAFF WRITER NOTICE OF PROPOSED RULE : e Southwest Florida Water Management District is proposing to amend the following rule(s): 40D-8.624 Guidance and Minimum Levels for Lakese purpose of this rulemaking is to adopt revised minimum and guidance levels for Lake Damon located in Highlands County. e eect of the rule is to support the Districts water supply planning, water use permitting, and environmental resource permitting programs. e Notice of Proposed Rulemaking appeared in the Florida Administrative Register, Vol. 44, No. 65, on April 3, 2018. A copy of the proposed rule can be viewed on the Districts website at http://www.swfwmd.state..us/rules/proposed/. Pursuant to the provisions of the Americans with Disabilities Act, any person requiring special accommodations to provide comments on this rulemaking is asked to contact SWFWMD Human Resources Director, (352) 796-7211, ext. 4703; 1-800423-1476 (FL only), ext. 4703; or ADACoordinator@WaterMatters.org. If you are hearing or speech impaired, please contact the agency using the Florida Relay Service, 1(800)955-8771 (TDD) or 1(800)955-8770 (Voice). IF REQUESTED WITHIN 21 DAYS OF THE DATE OF THIS NOTICE, A HEARING WILL BE SCHEDULED AND ANNOUNCED IN THE FAR. THE PERSON TO BE CONTACTED REGARDING THE PROPOSED RULES AND TO OBTAIN A COPY IS: Doug Leeper, MFL Program Lead, SWFWMD, 2379 Broad Street, Brooksville, FL 34604, (352) 796-7211, ext. 4272. A2017060-6adno=3566641 adno=3565196 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

PAGE 3

Friday, April 6, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, April 6, 2018 www.highlandsnewssun.comSEBRING … The “rst ever Sebring Soda Festival is garnering a lot of local support and excitement with more than 30 sponsors and 40 non-pro“t organizations hosting tasting tents, as well as other businesses and organizations participating in various aspects of the event. Highlands Regional Medical Center is the title sponsor, along with the following presenting sponsors: the Greater Sebring Chamber of Commerce, Visit Sebring/ Highlands County Tourist Development Council (TDC) and the Sebring Community Redevelopment Agency (CRA). This endeavor was a community partnership from the beginning with the Chamber, TDC and CRA, as well as Sebring Soda & Ice Cream Works,Ž said Liz Barber, CEO/president of the Greater Sebring Chamber of Commerce. We are thrilled to unveil months of hard work this weekend and celebrate good, old fashioned fun in historic downtown Sebring for both tourists and locals to attend while showcasing our area businesses and non-pro“t organizations.Ž Other local businesses and organizations that will be part of the festival include: Childrens Museum of the Highlands, coordinating the Kids Zone; Dance Unlimited, performing and leading the sock hop on Friday evening; Highlands Little Theatre, performances and character photo opportunities; Sebring Cruise, hosting the car show; Ridge Area Arc, designed and produced souvenir T-shirts that they will sell at the event; and Sugar Sand Distillery, providing the spirits for the Pop & Fizz Cocktail Party Saturday evening. In addition, three local hotels „ Chateau Elan Hotel & Conference Center, Inn on the Lakes and Marriott Residence Inn Sebring „ are offering discount codes to Soda Festival attendees, and several downtown restaurants have committed to extended hours, an outdoor presence, and grab and go menus to accommodate festival goers. Additional event sponsors include: € Daddy-OŽ Gold Sponsors: City of Sebring, Sebring Soda & Ice Cream Works, and MidFlorida Credit Union € Bees KneesŽ Silver Sponsors: Alan Jay Automotive Network, Bernie Little Distributors, Boom Booms Guns & Ammo, Boots Beverages, Bugs Bee-Ware, Duke Energy, Florida Lakes Surgical, Grif“ns Carpet Mart, Millennium Physician Group, Sugar Sand Distillery, Sun N Lake Golf Club, Sun N Lake Improvement District, The Palms of Sebring, and Tobacco Free Partnership €Cool CatŽ Bronze Sponsor: Chen Dental, Childrens Museum of the Highlands, Clifton Larson Allen, Dental Care of Mid Florida, Edward Jones, Carole CookFinancial Advisor, Florida Hospital, Heacock Insurance, Highlands News-Sun, Natalies Orchid Island Juice Company, Ridge Area Arc, Sebring International Raceway, and Sebring Wholesale Meats Tickets are now on sale online at Sebring Soda Festival. This festival will kick off today (Friday) with a Rockin 50s Block Party from 5-8 p.m., which will be a free event featuring live music, games, fun competitions and more. The actual main eventŽ and soda tasting will take place on Saturday, and is free to attend during the day. Tasting Tickets, which will be required to taste the 200-plus sodas, are now available for pre-purchase at www. sebringsodafest.com/, as well as tickets to the Pop & Fizz Cocktail Tasting & Pairing Party for adults from 6-9 p.m. Saturday April 7. Certain tastes, smells and sights bring us back to our childhood, and soda pop is often one of those tastes that brings along fond memories. Cooling off on a hot summer day with a root beer ”oat, or a sharing a cola at the drug store fountain with friends, are the types of nostalgic moments youll be transported back to at the Sebring Soda Festival. This new and exciting event is a unique opportunity to showcase the small town feel of the beautiful downtown Sebring area while promoting a family-friendly event that everyone can enjoy. With hundreds of craft sodas available for sampling (such as Ramblin Butterscotch, Cicero Peach Cobbler, Mr. Q Cucumber and Mos Mint Julep), along with a classic car show, live entertainment, art and craft vendors, pop-up retail storefronts, a variety of food options, kids zone, and more, we will bring back vintage fun for all ages. The event will take place at 309 E. Circle Park. All event details, including information on tickets, vendor space, volunteers and sponsors, can be found at www. SebringSodaFest.com. For more information about visiting Sebring, check out www. VisitSebring.com.Sebring Soda Festival this weekendSpecial to the Highlands News-Sun measures in 2011 reduced the number with just four remaining now to oversee media center/ library services. Deputy Superintendent Andrew Lethbridge said Thursday that Longshore is cutting the four remaining media specialists positions. Salaries and bene“ts comprise more than 80 percent of the general fund budget and there have been several things that have hit the budget this school year, including a lawsuit settlement and increasing insurance costs. For the School Board to be able to enhance salaries, the personnel allocations have to be very conservative, he said. If there are an overabundance of allocations, then there is not gong to be any money available for salaries. In recent years there has been very little new funding coming to public schools and often additional funding is earmarked such as for safety, Lethbridge said. Three of the four media specialists are on continuing contracts and will likely be teaching in the school system, he said. One media specialist is in her “rst year and only has certi“cation in media. She would have to take some tests toward certi“cation to continue working in the district. Longshores plans for personnel allocations will be presented at the upcoming School Board budget workshop at 9 a.m. Tuesday, Lethbridge said. School Board Chair Jill Compton Twist said Longshore is trying to trim some positions and the four media specialists are on the list to be cut, but there has not been a formal decision on it. When I was speaking with Dr. Longshore, I had asked that she consider looking at the district of“ce to see how we could make cuts there as well as within our schools,Ž she said. If we are asking our teachers to do more, we should ask our district personnel to do more as well.Ž School Board Member William BillŽ Brantley said the media specialists were spread so thin that many of the schools didnt realize what the media specialists were doing because they were there for such a limited time. Having a media specialist at every school was one thing, but they were cut back so much they really cant be effective for schools because they spend such limited time at each school. The Facebook post said, We used to have a media specialist, paraprofessional and computer resource teacher at each school and now all of these jobs and usually extra duties are piled on to one para who is expected to do all of these jobs for less pay than a Walmart employee. We are an economically challenged district, which means parents and families dont have the resources to have lots of books or electronic options in the home. We need to support our libraries, in my opinion, by keeping our media specialists.ŽDISTRICTFROM PAGE 1 and agrees the protected animals are where they are, the county can bring in the contracted consultant to move the animals to new spots. So far, the “eld agent on the case hasnt come to verify the county survey. Until then, Green said, the county cant do site preparation work on those road sections. Do we have anyone else besides this one person that you could deal with, so when shes gone it doesnt just sit still?Ž Commissioner Ron Handley asked Tuesday. They understand the urgency of our timetable, do they?Ž Green said FWC of“cials do understand. And they dont care?Ž Handley asked. Im not going to say they dont care,Ž Green said, cause Ive got to deal with her, but I know that she knows the urgency. Ive spoken with her many, many times, and she seems to be reasonable.Ž The problem, Green said, was that county work crews started preparation on parts of the roadbed before reaching out to FWC to make sure surveys were veri“ed. So thats something we learned,Ž Green said. Its not a huge issue. We just need to get it rolling, and she knows how urgent it is.Ž Handley offered to call and remind the FWC “eld agent about the countys timeline. The Florida Department of Transportation granted $3 million to the project almost 10 years ago, and recently gave a “nal deadline of Dec. 31, 2019. We have deadlines, too,Ž FDOT spokesman Zach Burch told the Highlands News-Sun on Wednesday. In early January, Preferred Materials of Orlando „ contractor on the job „ sent a new estimate of $12.3 million to “nish a two-lane road. Howerton and Green estimated county crews could build four lanes for $9.77 million, and build it at lower elevation, which would save cost on materials and infrastructure. The contractor and county mutually agreed to sever the contract in January, and the County Commission handed construction to county crews by a slim 3-2 vote during a special meeting the night of Feb. 20. Commissioners Don Elwell and Jack Richie dissented. A previous County Commission approved moving forward with the road „ two lanes „ in 2011, with an expected two-year construction schedule. The cost estimate then was just less than $8 million. Prior to the need to relocate gopher tortoises, the project was held up by skink mitigation. On Oct. 20, 2015, after spending $12,000 per month for several months of delays, the county commission voted 4-1 to pay $374,981 to Collany Mitigation LLC for 25.2 acres of credits to replace 12.6 acres of sand skink habitat. Then board-chair Ron Handley dissented. GOPHERFROM PAGE 1 documented north of the lake, the FWCC says on its web site. FWCC of“cers cannot recall another panther being found in a snare, she said. Most, according to the FWCC website, have died from being hit by a vehicle. The latest was a 3-year-old female panther killed by a vehicle on State Road 82 in Collier County on April 3, The Florida panther is one of two non-domesticated cats found naturally in Florida. The other is the bobcat. The panther is an endangered species. Although human encounters with Florida panthers are rare, the FWCC advises if people see one, they should give it the space to escape. If confronted, people should face the panther and act like an adversary, if necessary “ghting the animal, the FWCC says. People should not crouch nor turn away from the panther, the FWCC advises.PANTHERFROM PAGE 1 COURTESY PHOTODrs. Lauren Smith and Ray Ball at ZooTampa Lowery Park examine an injured panther found in Highlands County. adno=3563820 The Doctors ofHEALING THE HEARTLAND FOR OVER 30 YEARS!863-453-5777AVON PARK CHIROPRACTIC CLINICCOMPASSIONDR. BOERSMAEXPERIENCEDR. DANZEYTECHNOLOGYDR. MARINOCK adno=3563831adno=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 5

Friday, April 6, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comANOTHER VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Lette rs will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telepho ne number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.When the Florida Constitution Revision Commission set out a year ago to hear what the public wanted it to do, nobody said it better than Susan Bucher, a former state legislator who is Palm Beach Countys supervisor of elections. Your job,Ž she said, is not to unravel. Your job is to make our state better.Ž The commission wasnt up to the challenge. Service on the blue-ribbon panel is one of the rarest of opportunities and highest of honors. Every 20 years, 37 people are given the awesome power to shape Florida history by sending constitutional amendments directly to the ballot. The voters will pass their judgments in November, but its already clear this commission, compared to its predecessors of 20 and 40 years ago, let a great opportunity go to waste. For a midterm grade, C-minus would be generous „ and only because of the defeat of some of the worst ideas it was considering. Those included an assault on privacy pushed by the right-to-life movement, two measures to promote private school vouchers and a proposal to make it much more dif“cult to pass other constitutional amendments. The commission took only three days two weeks ago to cull the 37 proposals its committees had approved and move 25 toward “nal action next month. Of those, only nine would truly make Florida better. They include a six-year post-service ban on lobbying by elected of“cials, a prohibition on offshore oil drilling, an end to greyhound racing and a provision to open party primaries to all voters if the winner will have no general election opposition other than a write-in candidate. Another measure, unsung but important, would abolish the legal presumption that courts and administrative law judges must defer to a state agencys interpretation of a law or a rule. The judges would get to draw their own conclusions. Some other proposals might be appropriate as laws, but shouldnt be cluttering up the Constitution. This category includes the politically appealing Marsys Law,Ž exported from California, which imposes a laundry list of victims rights on police, prosecutors and courts. Theres no evidence the Legislature was even asked to consider it before its lobbyists sought a constitutional amendment. Gov. Rick Scott is eager to have it on the ballot, along with his likely senatorial candidacy in November. The commissions poor performance is re”ected by a wealth of good ideas that failed to come up or move forward because of limited vision, political pressure or lobbyist in”uence. They include: € Standing for citizens to sue to protect the environment, which was sadly killed in committee. € A nursing home patients bill of rights, which would have mandated a safe clean, comfortable and homelike environmentŽ and forbidden nursing homes from asking patients to waive their right to a jury trial if they were injured. € Independence for judicial nominating commissions, which have been degraded into political patronage committees. € The top-two primary, which would have allowed the 2.4 million Florida voters who claim no party to vote in the primary election. € A proposal to abolish the death penalty. € Measures to establish an independent redistricting commission and require a judges approval to try a child in criminal court. € And confronted with the most urgent issue of our times „ the assault weapons used to massacre 49 people at an Orlando nightclub and 17 people at Marjory Stoneman Douglas High School „ the commission cowered behind its rules and refused to discuss a ban. The commissions role, as seen by the authors of Floridas 1968 Constitution, was to rise above the partisanship and lobby-dominated politics inherent in the Legislature. It was to take a more statesmanlike view of Floridas ever-emerging problems and adjust the Constitution to accommodate them. The ”aw in the design is that partisan politicians appoint most of the commissioners: 15, including the chairman, by the governor; and nine each by the House speaker and Senate president. The chief justice of the Florida Supreme Court appoints three, who are usually the most independent. The attorney general is automatically Your job, make things betterEDITORIAL | 6 Rites of passage from youth into adulthood take many forms. Learning to drive a car, getting a cellphone, and your own Facebook account serve as stepping stones to independence. Youth baseball graduates from proudly hitting the ball from a standing post, to hitting a homerun on a 70 mph fastball. Dance classes begin with rudimentary, free-for-all ballet recitals and progress to precisely choreographed routines. Sneakers are tossed for high heels. Hair styled the way mom likes it is replaced with pink or green, or no hair. All are forms of self expression and self discovery that help mold us into the adults we will choose to become. Attending senior prom is a milestone rite of passage. Prom for Sebring High School is in April. This is more than a stepping stone into young adulthood, it is more like a boulder: dresses carefully selected after those seen on the television role models; sparkling diamondŽ jewelry on “ngers, wrists and necks. Young lads who may be nicked from inexperienced shaves will be decked out in the most current suits and tuxes, nervously awaiting the view of the special date to appear at the foot of the stairs so they can present a special ”ower to them. Because I always love to infuse my columns with how they intertwine with my ”orist, I will share with you that these teens are very detailed when selecting their prom ”owers. The corsage and boutonniere must match each other. Her dress is a blue shade of teal, not green. If the ”owers are a light pink that would be much better than a hot pink, and it must have rhinestones and a pearl wristlet. Most of the time the young men are not quite as interested and will usually wear whatever their date chooses for them. Making their ”owers perfect for them is our privilege. They will dance the night away somewhat clumsily, though they probably will think otherwise. They will search for conversation. More than likely they will attend as a group to avoid the unspoken insecurities that are prevalent at this age. It is interesting to think about the social intricacies involved with something such as prom: (Am I pretty? Is my dress pretty? Does he/she like me? Do I like them? I hope they dont see my acne.) The signi“cance of the night may be lost on their youth. Since I seem to bare my soul in this column, I will share my experience of my only prom, my senior prom. I was very shy and probably what many considered a late bloomerŽ ( a kind way of saying that this girl didnt wear makeup, style her hair or want to talk about anything related to such). I never attended a dance with a date. In fact, I never had a date in high school, unless you consider my one pizza night with Tim Eures a date, but I think we were just friends. Determined to attend my senior prom with a date, I courageously called someone that had caught my attention to ask him to go to prom with me. His response: who?Ž Undeterred, I tweaked his memory, and as he realized who I was I think he agreed to go with me out of kindness. So not only was this my “rst date, it was my “rst date to senior prom, and he drove a car. I think I almost passed out with nervousness. So, we attended the prom, making awkward conversation, dancing to Color My WorldŽ by Chicago, corsage and boutonniere attached, and I even wore a little makeup. Fast forward to the end of the date: an awkward kiss and a hasty goodnight. From that experience I gained three things: 1) I worked up the courage to ask someone on a date 2) I learned that makeup is not a bad thing and sometimes really necessary and 3) I took one more step towards adulthood. Enjoy this prom, especially if it is your last. Treasure each moment. Welcome to the next stepping stone of your life. Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.Treasure each moment of prom Ladonna RodriguezWHERE LIFE BLOOMS Connections is a waste of timeAn open letter to the Highlands County Commissioners. Im no fan of Waste Connections, (aka Wasted Connections,) the company awarded a contract to pick up garbage in Highlands County. I know nothing about the terms of the contract or what factors tipped the scales to this company. I do think the commissioners, doing due diligence, would have looked more carefully at doing business with a company that had just recently transferred from an American company and registered as a Canadian company in order to get a tax break. Are the Request for Proposals and the resulting contract in the public record? How long do we have to put up with Waste Connections? Any options? On Friday, March 30 I put my garbage roadside as per the rules. I cant recall the exact time although it was early. I know the trucks hadnt been around because my neighbors garbage cans were visibly over”owing. My cans were spaced according to the rules but the garbage was not picked up. On Monday, the 2nd of April, I called WC and told them that it was not picked up. The young lady I spoke with (very nice lady) informed me that she had received a lot of similar calls from my area and that she would notify the operations manager. Are the calls recorded? Nothing happened, so on Wednesday, April 4th, I called again. This time I got a well-trained stonewaller who told me that the issueŽ was my fault and they had “lm from their truck cameras, time dated, to prove that my cans were not out in time. I tried to reason with her by saying that even if they were not out on time it would seem that my Monday call should have avoided any problems. I was wasting my time with this lady and this company. I was told I would have to wait till next Friday for a pickup. I asked her what I should do with another weeks worth of garbage. No answer. I asked to review the time dated “lm. No answer. What will it take to correct this situation? The public has no recourse except through the County Commission.Jim Fitch SebringNational Donate Life Month Would you spare three minutes of your time to save lives? Thats all it takes … and more than 115,000 people in the United States, including approximately 5,800 Floridians, are counting on you to do just that. How? Register your decision to become an organ and tissue donor. April is Donate Life Month, and I encourage those who have not yet done so to visit Floridas organ, eye and tissue donor registry at www. DonateLifeFlorida.org, where you can “nd factual information about donation, and designate your donation wishes. You can also register when getting or renewing a driver license or ID card. One organ donor can save the lives of eight people, and improve as many as 70 through tissue donation. All major religions support donation and there are no costs to the donors family. To save lives as an organ and tissue donor, register today at www. DonateLifeFlorida.org, or say yesŽ to donation when getting or renewing your driver license or state identi“cation card at your local driver license of“ce. Betsy Edwards Sr. Public Aairs Coordinator LifeLink of FloridaYOUR VIEW

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, April 6, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. a member, but Pam Bondi made the least of that opportunity, almost never attending committee hearings and showing up only for some of the full commission deliberations last week. She spoke against addressing assault weapons. This commission has more work to do. It should reconsider some of its more questionable proposals, including: € Proposal 11, which would require counties to elect all “ve constitutional of“cers: the sheriff, tax collector, circuit court clerk, property appraiser and supervisor of elections. It would repeal provisions of eight voter-approved county charters, including Browards. This proposal, sponsored by a commissioner whos a circuit court clerk, is the worst assault on home rule since it was established in the 1968 Constitution. € Proposal 43, which would limit school board members to two terms. This is another insult to home rule and the wisdom of local voters. € Proposal 29, which would require employers to use the federal governments ”awed system for verifying employment eligibility. This is pandering to the anti-immigrant movement. Even if it were good law, it doesnt belong in the Constitution. € Proposal 44, which requires a supermajority vote for college and university boards to raise student fees, but not tuition. Granted, fee increases can be subterfuges, but this seriously handcuffs those responsible for running the schools and is another instance of micromanaging that doesnt belong in a Constitution. € Proposal 71, which exempts charter schools established by the state from supervision by local school boards, the agencies best suited to oversee them. € Proposal 93, which would allow entire school districts to declare themselves innovativeŽ and exempt from most provisions of the state school code. The details, including what would qualify as a high performingŽ district, would be left to the Legislature. Something so broadly experimental „ and targeted toward charter schools „ is better tried on a limited basis, not in the Constitution The commissions Style and Drafting Committee should consider whether some parts of the ethics proposal go too far and whether the oil drilling ban leaves an opening for pipelines from wells beyond the states offshore jurisdiction. The open primary proposal would stop candidates and party bosses from recruiting sham write-in candidates to keep their primaries closed, but it got only 21 votes last week, one short of the supermajority needed to make the November ballot. The dog racing proposal, heavily lobbied, is in worse trouble with only 18 votes in favor and 14 against. If these fail, it would ”atter the commission to grade its performance even D-minus. An editorial from the Orlando Sun-Sentinel.EDITORIALFROM PAGE 5 seeking legal action, she and her neighbors opted to address commissioners directly. Their concerns are drainage, security and noise. Drainage Crystal Lake Club was hard-hit by Hurricane Irma, Cooper said: out of power for 11 days and homes either heavily damaged or removed. Many were ”ooded or surrounded by ”oodwaters. Cooper said the elevation in the park is approximately 108 feet above sea level, but she saw that the roadway would be 116 feet. Water does not ”ow uphill,Ž Cooper said. However, Howerton said the road elevation will not be 116 feet when completed. That was the elevation proposed by the former contractor, he said, and a point of dispute between the county and contractor that led to the county taking over the work. He also said drainage improvements on the roadway will help run water away from the road and community. He personally stated the park would not see runoff from the road. One of the problems for Crystal Lake drainage, Howerton said, was that 30-inch pipes designed to carry water east and out of the park toward Little Redwater Lake had gotten clogged. Elevation is a problem for Crystal Lake, too, he said. Some areas of the park are actually lower than adjacent Lake Denton. Still, he plans to clear the old pipes and install additional pipes to help water from the park to drain to Redwater Lake, which will be across the Parkway from Crystal Lake. He promised to talk to Southwest Florida Water Management District about permission to put in those pipes. Security Cooper said residents saw survey stakes within 20 feet of their bedrooms and worry that the road itself will be that close. If its that close, she said, people using the multi-use path could be, too, and thats a security issue. Howerton said those stakes mark the edge of the right-of-way and the road itself will be 55-60 feet away. He plans for 4,000 linear feet of an approximate 4-foot-high fence. He plans for a cattle wire fence, which is $2 per foot versus chain link which is $10 per foot. Right now, Crystal Lake Clubs back fence is approximately 5-foot-high chain link. Any taller, Howerton said, such as 8-10 feet, will cost more because of taller posts. Commission Vice Chair Jim Brooks asked if the back fence had been a security problem before, and Cooper said it had been, two summers ago. Commissioner Don Elwell asked Howerton to look at taller fencing, and Howerton said he would price some options to present to the commission. Noise Commission Chair Greg Harris said the goal of Sebring Parkway has been to get local traf“c off U.S. 27. Cooper said noise levels on U.S. 27 sit regularly at 100 decibels, the unit of measure for sound intensity. Homes begin to get impacted at 60 decibels, she said. Commissioners and Howerton said they didnt think the noise levels on the Parkway would be that bad, but Cooper argued that thered have to be no traf“c for that, and a wire fence doesnt meet the state standard for a noise barrier. Harris argued, if FDOT had required the county to put in a noise barrier, the county would not have gotten a permit from the agency. Zach Burch, FDOT spokesman, told the Highlands News-Sun on Wednesday the government agency does sound studies on all its new road corridors, and puts in noise barriers if needed and if feasible. The cost threshold is $42,000 per affected household. If the cost doesnt divide out that way, he said, FDOT cant afford to build one. There would be advantage to a mobile home community, he said: Packed-in houses make for more affected homes along the road frontage. However, Sebring Parkway Phase III, although partially funded by FDOT, is not an FDOT project, Burch said. Its a county project, and is subject to county standards. Elwell plans to meet with the Crystal Lake Home Owners Association „ a different entity than Coopers group „ next Wednesday to further answer questions about the Parkway.UPSETFROM PAGE 1 PHIL ATTINGER/STAFFCounty Commissioner Don Elwell, gesturing at right, asks County Engineer Clinton Howerton Jr., not shown, about ner details of Sebring Parkway Phase III drainage and fencing. From left, Commissioners Ron Handley, Jim Brooks and Greg Harris also asked for details as county road crews move under tight deadline to nish the road by Dec. 31, 2019.

PAGE 7

Friday, April 6, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSThe Monday Mezza golf group played at Golf Hammock CC using Pro-Am points. There were a total of 53 golfers. The Monday group will return to Golf Hammock on April 9 for a 7:45 a.m. shotgun start. The Mezza Group also plays Harder Hall on Wednesday and Friday. The tee times are 9 and 8 a.m. respectively. Newcomers are welcome. April starts the new summer season. A great way to meet other golfers in your community! In Group A, Rich Ramazetti Jr had a score of a plus three for “rst place. We had a three way tie for second place at plus one between Jim Gulick, Don Brewer and Les Campbell. Group B had Roger Culberson win with an even score. Gary Fivecoat tried to sneak up on Roger but came up a little short with a minus one for second place. Group C had Paul Doud and Mike LaJiness walked away with the win with a plus three for a tie. In Group D, Mj Kloet played well for the win with a plus one. Ed Duncan came in second with a minus two. Group E had Tito Fernandez and Bobby Culbert tie for “rst and second place with even scores in this group. Group F saw Jim Hammond with a plus “ve for an easy “rst place. Second place went to Joe Hyzny with a plus two. In Group G, Billy Parr had an excellent score of plus “ve to take the win. Bob Trier had plus one for the closet for the second place. Group H had Dana Smith take “rst place with a plus three score. Gary Galle was close behind in second with a plus two. Group I saw Jack Carlton in “rst place at plus three. Janet Regan was on his heels at plus one for second place. Group J had Bob Morrison with a plus two for “rst place. Boots Callahan scored even for second place in this group. Group K saw Greg Brewer run away with “rst at plus six. Bob Wimmers was in second place with plus four. Group L had Jim Reed win with a plus six. Second place went to Ralf Pickering with a plus four. Group M saw Ian Bell pull out the win with a plus “ve. Second place was Bill Young with a plus four. For more information, call Joe Hyzny at 863-318-7960 or Julie Bohnert at 812-887-1267.Mezza golf group starts its summer links season Special to Highlands News-SunThe 100-minute BUBBA burger Sports Car Grand Prix at Long Beach reverts to a two-class race in 2018, featuring the IMSA WeatherTech SportsCar Championship Prototype and GT Le Mans (GTLM) classes. The same two classes also were featured at Long Beach in 2014 and 2015. The Prototype Challenge class participated in 2016, while the GT Daytona (GTD) class raced in Long Beach last year. The entry list for the BUBBA burger Sports Car Grand Prix at Long Beach features 22 cars, with 14 Prototype entries and eight GT Le Mans (GTLM) machines. Jordan and Ricky Taylor have won the past three consecutive BUBBA burger Sports Car Grands Prix at Long Beach, taking overall and Prototype wins in 2015, 2016 and 2017 (they also “nished second in 2014). However, only one can repeat this year with Ricky Taylors move to the No. 6 Acura Team Penske Acura ARX05 DPi alongside Helio Castroneves. Will Ricky continue the streak and score a breakthrough win for Acura Team Penske in the process? Or, will Jordan and new No. 10 Konica Minolta Cadillac DPi co-driver Renger van der Zande continue the teams stranglehold at Long Beach. While the Taylor brothers have dominated at Long Beach lately, three other sets of Prototype class co-drivers also own previous class victories at Long Beach. No. 2 Tequila Patrn ESM Nissan DPi Racing on tap at Long BeachSpecial to Highlands News-SunBUBBA burger Sports Car Grand Prix at iconic venue IMSA PHOTOThe 100-minute BUBBA burger Sports Car Grand Prix at Long Beach reverts to a two-class race this year.IMSA | 8 SEBRING … Special athletes have been preparing for the 19th annual Special STARS Softball Classic on Saturday at the Highlands County Sports Complex. There will be “ve teams with athletes from Highlands and Hardee counties in the tournament. Both counties will also have special athletes competing in a skill level competition for those learning the fundamentals of the sport. Playing action begins at 8 a.m. and will conclude Athletes set for STARS Softball ClassicSpecial to Highlands News-SunSpecial STARS compete in event on Saturday COURTESY PHOTOThe Easter Bunny made a surprise visit to the athletes preparing for the Special STARS Softball Classic. Athletes from Highlands and Hardee counties will be playing on ve dierent teams on Saturday. STARS | 8 SEBRING Making the most of your opportunities is important to be as successful as possible in life. For Sebring senior CJ Paul, the opportunity of a lifetime is in his hands. Paul, a fast and talented linebacker, signed to play football at Chowan University on Wednesday. This is a great day,Ž said Paul. Im proud of myself for graduating from high school and I want to thank my parents, grandparents and coaches for staying on top of me and always making sure I was doing the right things in school and on the “eld to help me make it to the next level.Ž Chowan University is located in Murfreesboro. N.C., and is a Division II school. Chowan University went 4-6 on the gridiron last season and Paul is hoping to be able to contribute to the Hawks football program as a freshman. Im excited to be able to play football in college and Im looking forward to going up there and showing the coaching staff what I can do on the “eld,Ž said Paul. Im going to have to work my tail off, learn the defense and make plays if I want to get in the lineup.Ž Paul, who had 65 tackles and was a force from his outside linebacker position to help the Blue Streaks reach the Class 6A state playoffs, was selected as the Highlands News-Sun 2017 All-Highlands Defensive Player of the Year. His speed and quickness should serve him well at the collegiate level for the Hawks. Im happy for CJ,Ž said Sebring head football coach LaVaar Scott. He had a solid season for us. When the kids put in the work in the classroom, weightroom and on the “eld, there are opportunites for them. CJ did his due diligence and Chowan University had the best package and gives him an opportunity to get on the “eld as a freshman.Ž Chowan University is a member of the Central Intercollegiate Athletic Association and competes against Virginia State, Bowie State, Virginia Union, Elizabeth City State, Lincoln Pa., Fayetteville State, St. Augustines, WinstonSalem State, Johnson C. Smith University and Shaw University. The conference is headquartered in Charlotte, N.C., and is governed by a Board of twelve Presidents and Chancellors representing institutions from Pennsylvania to North Carolina; comprised of both private and public colleges and universities with enrollments ranging from Seizing the opportunityBy MARK PINSONSTAFF WRITERSebrings CJ Paul to play football at Chowan University MARK PINSON/STAFFSebrings CJ Paul signed to play football at Chowan University on Wednesday. Front row, from left, R.D. Paul, Cortez Paul, fathe r, CJ Paul, Delores Sims-Smith, mother, Clayton Smith. Back row, from left, coaches Koyal George, Mike Avirett, head coach LaVaar Scott, Sebring pr incipal Kim Ervin, coaches Marvin Frazier, Peter Cox, athletic director Jasone DeWitt. Sebring linebacker C.J. Paul had 64 tackles and helped the Blue Streaks reach the Class 6A state playos. Paul signed with Chowan University on Wednesday. PAUL | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, April 6, 2018 www.highlandsnewssun.com with the championship games at 11 a.m. There will be an opening ceremony at 7:45 a.m. The American ”ag will be presented before the national anthem is sung. The “rst pitch will be thrown out by representatives from the All-Stars sponsors such as Hendrix Lawn, J & J Angels, Sebring Elks Lodge 1529 and Highlands Sertoma Club. The games are free and open to the public. Food and drinks will be available at the concession stand. Trophies will be presented to the “rst, second and third place teams as well as individual trophies given to the players on the “rst place teams. Other special awards will be presented as well. The teams consist of athletes with disabilities playing along with partners in the local community. They have been training for the past three weeks to play in this coed slow-pitch softball tourney. Team sponsors are Lampe & Kiefer Hearing Aid Center, coached by Amy & Brad Torres; McIntyres Mavericks (sponsored by Raymond & Becky McIntyre) coached by Jamie Bustamante; Coffee News coached by Robert Hendrix; Germaine Surveying Inc. coached by Derek Aul; and Dees Place coached by Tim Ritenour. Florida Hospital Heartland Division is sponsoring the Skill Level team. They are coached by Angie Ruckman. These individuals have been practicing four different skills and will compete for medals. They will be tested on throwing, “elding, batting and running to a base. Pepsi Beverages Company, Heacock Insurance Group and Thrivent Financial are lunch sponsors. The Highlands County Board of County Commissioners, who allows Special STARS to use the “elds at no cost, are inkind donors. Other tournament sponsors include Morris Funeral Chapel, Stephenson-Nelson Funeral Home; Jim and Carol Phipps; Harbor Community Bank; 64 West Collision Repair Inc.; Jim and Toni Brooks; and Hardee Homes Inc. There will be a Home Run Derby open to everyone. It will be $5 for 12 balls or $1 for 2 balls and the winner will get half of the money raised in their division while the other half goes to Special STARS. Each batter selects their own pitcher. There will be four different levels … men, women, children (ages 12 and under) and special athletes.STARSFROM PAGE 7 teammates Ryan Dalziel and Scott Sharp both have won on the streets of Long Beach. Sharp took American Le Mans Series P2 class victories in 2008 and 2013, while Dalziel won in the ALMS Prototype Challenge (PC) class in 2012. The No. 54 CORE autosport ORECA LMP2 with co-drivers Jon Bennett and Colin Braun own an ALMS PC class victory together in 2013. That victory was the third consecutive in the PC class for CORE autosport, which won in 2012 with Dalziel and his co-driver, Alex Popow, and in 2011 with Gunnar Jeannette and Ricardo Gonzalez. The No. 99 JDC-Miller Motorsports ORECA LMP2 with co-drivers Stephen Simpson and Misha Goikhberg won the WeatherTech Championship PC class at Long Beach in 2016. Can they put the Red DragonŽ in Victory Lane for the “rst time since GAINSCOs return to IMSA? Currently, the No. 31 Whelen Engineering Cadillac DPi squad of Eric Curran and relative newcomer Felipe Nasr, who is competing in his “rst full WeatherTech Championship season in 2018, stand atop the Prototype championship points table with 62 points, four more than the second-place pairing of Braun and Bennett. In third place is the No. 5 Mustang Sampling Cadillac DPi squad of Joao Barbosa and Filipe Albuquerque with 56 points, again demonstrating the strength of Action Express Racing, which has won three of the four WeatherTech Championship Prototype titles awarded since the series inception in 2014. Last year, the Patrn ESM team narrowly missed out on giving the Nissan DPi its “rst win at Long Beach as the No. 2 duo of Sharp and Dalziel came home in second place. With a full years development now under their belts and three DPi victories … including last months Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts by No. 22 Nissan DPi co-drivers Pipo Derani and Johannes van Overbeek … can Patrn ESM make it two in a row? Mazda Team Joest had a strong Mobil 1 Twelve Hours of Sebring, with its No. 55 Mazda DPi contending for the victory into the races “nal hour before an issue on the “nal pit stop. Long Beach is as much of a home gameŽ as it gets for Mazda, with its North American operations headquartered in Irvine, California. Will Mazda “nally get its long-awaited “rst WeatherTech Championship Prototype win on home soil?Ž For the second consecutive race, both Acura Team Penske Acura ARX-05 DPi cars were extremely competitive at Sebring, but issues removed both from contention. In addition to considerable IndyCar success on the streets of Long Beach (six total wins), the Penske team does own one previous sports car win at the Beach, the 2007 ALMS overall and P2 class victory with co-drivers Timo Bernhard and Romain Dumas in the Porsche RS Spyder. Long Beach also is a home race for Acura (headquartered in Torrance, California) and Honda Performance Development (based in Santa Clarita, California). Two of Acura Team Penskes drivers, Castroneves and Juan Pablo Montoya, have won IndyCar races previously on the streets of Long Beach. Montoyas victory came in 1999 as a rookie with Target Chip Ganassi Racing and was his “rst career IndyCar win. Castroneves, meanwhile, climbed the fences at Long Beach following his victory with Team Penske in 2001. Both drivers were inducted into the Toyota Grand Prix of Long Beach Walk of Fame on Thursday. In each of the past three years, a different manufacturer has taken the GTLM class victory in the BUBBA burger Sports Car Grand Prix. BMW won in 2015 with Bill Auberlen and Dirk Werner, followed by Patrick Pilet and Nick Tandy winning for Porsche in 2016. Last year, Oliver Gavin and Tommy Milner claimed the win in the No. 4 Corvette Racing Chevrolet Corvette C7.R. Is it Fords turn this year? While it hasnt won in GTLM yet, Ford Chip Ganassi Racing is certainly no stranger to success in the BUBBA burger Sports Car Grand Prix at Long Beach. Scott Pruett … who is this years grand marshal for the Toyota Grand Prix of Long Beach … and Memo Rojas took the overall and Prototype class victory in the “rst WeatherTech Championship race in Long Beach in 2014 aboard the No. 01 Ford Chip Ganassi Racing Ford-Riley DP. Pruett also won the only GRANDAM Rolex Sports Car Series race at Long Beach in 2006 for the Ganassi team in the No. 01 LexusRiley Daytona Prototype with co-driver Luis Diaz. The Ganassi team also has won six IndyCar races at Long Beach. Eight of the 16 drivers entered in the GTLM class at the BUBBA burger Sports Car Grand Prix have won previous IMSA races at Long Beach. Gavin is the winningest GTLM driver at the venue with four victories. His No. 4 Corvette co-driver, Milner, has two Long Beach wins. No. 3 Corvette Racing Chevrolet Corvette C7.R driver Jan Magnussen also has two Long Beach wins, as well as three class pole positions, the most of any driver in the “eld. Magnussens co-driver, Antonio Garcia, has one Long Beach victory, which came in 2014. No. 66 Ford Chip Ganassi Racing Ford GT driver Dirk Mueller has two Long Beach victories of his own. His second victory at the venue came aboard a BMW in the 2011 American Le Mans Series GT race along with his current co-driver, Joey Hand. That 2011 victory was Hands only one to date at Long Beach. The other pair of Long Beach-winning drivers in GTLM each have one victory to their credit, and also are current co-drivers. No. 911 Porsche GT Team Porsche 911 RSR co-drivers Patrick Pilet and Nick Tandy won the GTLM class in 2016.IMSAFROM PAGE 7 FILE PHOTOTequila Patrn ESMs No. 2 car won the 12 Hours of Sebring and is sixth in the prototype standings in the WeatherTech Championship Series heading to Long Beach. 750 to more than 8,000 students. The CIAA is one of Americas oldest athletic conferences; producing championships annually in Mens and Womens Cross Country; Volleyball; Football; Mens and Womens Indoor and Outdoor Track; Mens and Womens Basketball; Womens Bowling; Womens Tennis; Golf; and Softball. Chowan is looking to improve its defense and Paul, at 5-11 and 230 pounds, is hoping his ability will help him play a part for the Hawks in the fall. They want me to play outside linebacker so I dont have to learn a new position,Ž Paul said. I need to work to put on some muscle and make sure Im in shape when fall camp starts.Ž Seeing Paul sign to play football in college was very rewarding for his family. Its a proud day for our family,Ž said father, Cortez Paul, who played football and basketball for Sebring. Hes my “rst one to go to college. His options were college or the military and Im very happy for him.Ž Im so proud that CJ is going to college,Ž said mother, Delores Sims-Smith. Ive been supporting him through high school and I will continue through college. Im sad and happy at the same time because CJ is my baby. Hes been raised well and I feel like hes going to be very successful.Ž Paul is looking forward to earning a quality education from Chowan University, but has some trepidation about moving so far from home. I want to be an athletic trainer,Ž the Blue Streak athlete said. Im looking forward to the next step in my life but Im going to miss my family. Leaving home is a part of growing up and Im going to have to learn to adapt and overcome.ŽPAULFROM PAGE 7 COMFORT’ SERIES AIR CONDITIONERSLooking for the most economical way to improve the reliability and ef“ciency of your central air conditioning system? Turn to our Comfort series. With impressive SEER ef“ciency ratings ranging up to 16, theyre likely to cut your utility bills. And because these models can run even quieter than a common hair dryer, its easier on your ears as well. Some models in the Comfort’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Here is Another Memory Lane Photo with Our Lovely Grandkids Getting Older...But Not Too Old To Have Fun & Still Enjoy Easter! Grandkids Kenny, Koy, Kami and KenLee, Having Fun With The Big Plush Easter Bunny Who Has Been A Part of Our Family For Many Years!adno=3565721 $3400+ TAX$2700+ TAX Golf SundaysTwilight Golf After 2pm COUPON REQUIRED COUPON REQUIRED SEBRINGS BEST GOLF COURSES5223 Sun N Lake Blvd., Sebring863-385-4830 GOLF SHOP BLOWOUT SALE!! THE PLAYER ADVANTAGE CARDTAKE 20% OFF All Apparel, Headwear, and Footwear! GREAT DEALS ON GOLF BAGS & CLUBSSale runs through April 8, 2018FREE First Round 25% OFF Public Rate. Receive All Special Promotions offered. 10% OFF in the Golf Shop. Book Twilight Rate 30 min. early.Valid 11/1/17-10/31/18. Must present card at time of check in.$6995Join foradno=3550243

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, April 6, 2018 The outcome was uncertain, it was a time of dark days, and the wolf was at the door. The wolfŽ was just on the other side of the English Channel, looking at the white cliffs of Dover, having just marched through Europe like a hot knife through butter. The British had pulled off a miracle of saving most of their army with the evacuation at Dunkirk. The men came home, but all their equipment and ability to “ght the German hoard was left behind. All that stood between an impending German invasion of England was the Royal Air Force. The Spit“re Super Marine and the Republic P-47 “ghters were the front line of defense. The German invasion depended upon wiping the Royal Air Force from the skies, so the troops could cross the channel without challenge. The Battle of Britain was won in the air, keeping the wolfŽ on the other side of the water. This provided time for the British to accumulate more materials and equipment, much from the United States, and continue to take the initiative in the battle to free Europe. The aerial defense and victory led Prime Minister Winston Churchill on August 20th, 1940 to make the famous quote; Never in the “eld of human con”ict was so The Wolf is at the door Coastal eco-systems crucial to FloridaCoastal areas play an important role in both Floridas socio-economic well-being and that of its wildlife. Tourists and resident Floridians enjoy the coasts as recreational areas for swimming, surfing, bird watching, shell collecting, “shing and a variety of other uses. Hotels, restaurants and beach vendors require an active tourist industry, which in turn fuels the local economy. Development along the coast has been pro“table for individuals, companies and local and state governments. Protecting these economic interests has led to public works projects such as beach nourishment, inlet dredging and shoreline hardening. Many species are dependent upon coastal areas for all or part of their life cycle. Habitat loss and degradation due to recreational and commercial activities have led to declining wildlife populations and few remaining healthy natural areas. These natural areas are also sites that many coastal visitors enjoy for recreation. Pressures on coastal resources have led to the declining populations of many species such as shorebirds, sea turtles, and beach mice. An integrated approach that focuses on wildlife and habitat needs as well as socio-economic issues, and includes participation by partners and input from stakeholders is needed to address in a balanced manner the range of activities that impact coastal wildlife. The CWCI is an FWC-led effort to develop this type of integrated approach.FLORIDA FISH WILDLIFEEnvironmental Educators from eight southeastern states gather each year for a regional conference that is organized by a professional group from one of the participating states. At the meetings, educators sharpen their skills and share their ideas. This year the honor came to Florida for the “rst time. On March 16-18, the League of Environmental Educators in Florida (LEEF) hosted the 6th Annual Southeastern Environmental Education Alliance Conference at the University of South Florida in St. Petersburg. The multi-day event drew over 225 educators from Alabama, Florida, Georgia, Kentucky, Mississippi, North Carolina, South Carolina, and Tennessee. Sharing the Master of Ceremonies role with LEEFs Past President and Conference Chair Barbara Stalbird, was Archbold Biological Stations Education Coordinator and current LEEF President Dustin Angell. Bringing all the Putting Florida on the mapARCHBOLD BIOLOGICAL STATIONSunshine State a leader in environmental educationMany homeowners aspire to make their homes appear as beautiful and welcoming as possible. Exterior renovations may be high on homeowners to-do lists, and landscaping is oftentimes a key component of those projects. When planning gardens, homeowners may bene“t by considering more than just ”owers and shrubs while giving thought to other elements that can breathe vitality into their landscape designs. Water features can do just that, as such features provide more than just visual appeal. Aesthetic appeal: Water elements stand out against the greenery and foliage and can be used to create focal points around the garden or yard. A single fountain can draw the eye, while a trickling stream or waterfall can deliver water to various spots in the landscape. Soothing sound: Rain drops on a rooftop or waves lapping on a shoreline elicit feelings of harmony and relaxation. Water features can bring that gentle sound close to home, further enhancing the ambiance. Brings texture: Water has its own unique and ”uid texture that can provide stark contrast to blades of grass or the hard lines of architectural elements, such as pergolas or retaining walls. A pond or fountain can soften lines. Enhance the natural ecosystem: Water features can attract wildlife to a property. Birds may visit to take a quick sip, and dragon”ies are sure to dart and hover over the shimmering ripples. Inviting natural wildlife to the yard can add hours of entertainment by enjoying the animals and insects. Remedy problem areas: Rather than “ghting with the landscape, homeowners can adapt it. An area of the yard prone to soggy conditions or ”ooding can be transformed into a pond or waterfall to work with natural surroundings. Foster a passion: Many people turn to water features so they can explore the hobby of nurturing an outdoor aquarium. Koi ponds are relatively easy to install and maintain, and the vibrant “sh add visual appeal. Add a personal touch: Water features are as unique as the homeowners who create them. To set landscaping apart from neighbors homes, homeowners can add fountains, ponds or ”owing water elements to their properties. Decorative water features also can be melded with pools and spas to help these manmade recreational areas seem like they were carved right out of the natural landscape. Water features can take landscapes to the next level with sounds, texture, movement and beauty. Benefits of water in landscapesMETRO CREATIVE SERVICESWater features can take landscapes to the next level FlightlineJOHN ROUSCH COURTESY PHOTORAF Spitre Mark IV.FLIGHT | 2 ARCHBOLD BIOLOGICAL STATIONArchbolds Education Coordinator Dustin Angell (bottom left) with SEEA Leadership Team.MAP | 3 FLORIDA FISH WILDLIFEThe coastal eco-systems are very important to Florida. METRO CREATIVE SERVICESThere are many benets of water features in garden landscapes.

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, April 6, 2018 www.highlandsnewssun.com much owed by so many to so fewŽ. In the following years of the war, England became the base that launched the aerial assault on the Third Reich of Germany. RAF Lancaster and U.S. Army Air Force B-17 bombers dropped thousands of tons of bombs day and night. They were escorted by Spit“res and P-47 Thunderbolts, and with the arrival of the P-51 Mustang, bombers were escorted and protected all the way from England to Berlin and back. It could not have happened without the heroism of the RAF and the battle of Britain. The Royal Air Force was formally founded on April 1, 1918, with the merger of the Royal Flying Corps and the Royal Naval Air Service. The service grew and became known for its extraordinary heroism during the Battle of Britain in the early days of World War II, as well as the development of many early “ghter jets such as the Meteor and Vampire. The RAF was the “rst service to use the Harrier jump jet after its development in the 1960s, with RAF aircraft and personnel still on active duty in many parts of the world today. The Royal Air Force will be commemorated with historic aircraft, ”yovers, and special programming during EAA AirVenture Oshkosh 2018. The RAFs 100th anniversary will be celebrated throughout the week. Legendary is perhaps the best way to describe the gathering of people and airplanes that will be part of the Royal Air Force centennial at Oshkosh this year,Ž said Rick Larsen, EAAs vice president of communities and member programs, who coordinates AirVenture features and attractions. From the World War I era, to the Battle of Britain and early jets, to todays modern military aircraft, the RAF has been an integral part of aviation history. We will fully celebrate that during the week at EAA AirVenture Oshkosh.Ž The aircraft on display on the showcase Boeing Plaza and ”ying during the air show will include an array of World War I and World War II aircraft, some of the early “ghter jets and modern RAF aircraft. The aircraft will include those in British markings as well as those from Commonwealth nations such as Canada. I will be covering AirVenture OshkoshŽ for the Highlands News Sun as I did last July. With all the coverage of the RAF, I may come back with a British accent. My mother was a British subjectŽ or citizen, but that is another story for another time. There is a “ne chance you will be able to see some of the historic WW II aircraft before AirVenture OshkoshŽ if you travel to Sun-N-Fun in Lakeland, April 10 … 15. If you are wanting to scratch the aviation itchŽ, Sun-N-Fun is a great place to start. Because of the Sun-NFun schedule, we have moved our monthly EAA Chapter 1240 pancake breakfast up one week to Saturday April 7th, 8 … 10:30 a.m. at our Aviation Development Center, through Gate 24 at the Sebring Regional Airport. Young Eagle ”ights for youth ages 8 to 17 will be available for those who pre-register by e-mailing me at jhr@stratomail.net or text 863-273-0522 by 6 p.m. on Friday April 6th. This way we will be sure to have enough pilots and aircraft available for the Young Eagle ”ights. All ”ights are free and require a parent or guardian to register the youth. For more information about EAA Chapter 1240 and related aviation programs, contact John Rousch at jhr@stratomail.net, call or text 863-273-0522.FLIGHTFROM PAGE 1 COURTESY PHOTOThe RAF helped to win World War II. Many people use the terms therapy dogŽ and service dogŽ interchangeably, but there are major differences between the two. What Is a Service Dog? A service dog is speci“cally trained and helps disabled individuals perform tasks they cannot do for themselves. The Americans with Disabilities Act (ADA) governs the use of service dogs in public places. A service dog will often wear a vest with the wording please do not pet,Ž indicating that the dog is working. Persons with disabilities are permitted to take their service dogs into public places normally prohibited to dogs, such as on public transportation, in public buildings, stores, and restaurants. A service dog helps a person with a disability lead a more independent life. In previous years, most people envisioned a service dog, often a German Shepherd, as a seeing eye dog. Today, a service dog can be of any breed and can be trained for various jobs such as, but not limited to, visual impairment, hearing impairment, mental disorders, such as posttraumatic stress disorder (PTSD), seizures, mobility impairment, and diabetes. Service dogs can enhance a persons independence by helping with tasks such as pulling a wheelchair, opening doors, turning light switches on/off, picking up objects as small as a dime or possibly just being a loyal companion to help lower the stress level of its owner. Jackie Sheridan-Moore, a Heartland Dog Club member, is currently training a service dog for Canine Companions for Independence (CCI). According to Jackie, I received the dog when he was 2-months old and will be training him until he is nearly 2.Ž She teaches him about 20 commands which include heel, come, leave it, quiet, jump in car, under chair and several more. Her biggest training activity is to ensure that when he is turned in to advanced specialized training that he will be socialized and well-behaved in every possible situation. He will need to have manners in restaurants, movies, churches, meetings, stores and with other animals. Jackie has been training dogs for the past 15 years.What is a Therapy Dog?Therapy dogs do not have federally granted legal access to the types of public areas afforded to service dogs. A therapy dog is there to be petted and provide comfort and affection to individuals at various places that request its visits. A therapy dog accompanies his/her owner and visits facilities such as hospitals, retirement homes, nursing homes, and schools. They might also visit people who have experienced a trauma in a disaster area. Therapy dogs even serve to help relieve stress with passengers at some airports and for college students taking “nals at some universities. These dogs will often wear a vest or bandanna inscribed with the name of a therapy dog organization. Mary Ellen Powrie of Sebring and a member of the Heartland Dog Club is the proud owner of Barney, a pure-bred Australian Shepherd. Mary Ellen says, He goes straight to the elevator at the Palms to see one of his best buddies, Ann.Ž He loves to visit people at the Palms and in the hospital and is never scared by wheel chairs or walkers. He just loves people. Barney became a certi“ed therapy dog in 2010 shortly after Mary Ellen adopted him. According to Mary Ellen, Barney was found sitting on Highway 66 across from a ranch owned by a friend.Ž The friend took him in, but he started herding her horses, so she asked Mary Ellen if she would like to have him. Mary Ellen fell in love as soon as she saw his cute little black face and his wagging tiny stump for a tail. Mary Ellen says, We started out with a basic obedience class and then started to make visits to long term care facilities. True therapy dogs are born, not made. They have to love people. Barney is known as Barney the Bear because of that face of his.Ž A short time later Barney was tested and accepted as a certi“ed therapy dog. He has made a lot of people very happy! The Heartland Dog Club of Florida offers Trick Training on April 10th and Obedience Training on April 12th at the Sun N Lake Elementary School beginning at 6 p.m. Dog ownership … Service Dogs vs Therapy DogsBy SUZANNE SIGMUNDSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOJackie Sheridan-Moore with Lorne who is being trained to be a service dog. Avoid invasive plant species Intuition may suggest all plants that provide habitats for wildlife and produce oxygen for the atmosphere are good no matter where they are planted. However, non-native plant species that are introduced into areas across North America can pose signi“cant threats to an ecosystem. Foreign plants can wreak havoc on native plant species and agricultural industries. Scores of plants are aggressively invading certain areas of the country. Invasive species are introduced largely due to human action, such as planting non-native plants. Plants also may be introduced through boating and “shing. Wind and rain may introduce non-native plants to a particular region, while some plants are introduced through animals. The organization PlayCleanGo.org says that not all non-native plants are harmful and some can be bene“cial. But non-native plants that take over and cause severe damage in areas outside of their normal range are considered to be invasive, and efforts must be made to keep invasives under control. Gaining awareness of the pathways through which invasives spread can help people avoid introducing invasive species. Some invasive plants are very attractive and they may be for sale at some garden centers, but such plants should be avoided for the bene“t of local ecosystems. In addition, weeds and seeds can be hidden in potting mixes or lawn and garden products and essentially sneak their way into regions where they do not belong. Homeowners who learn to recognize invasive species can decrease their risk of introducing such plants to their properties. The following are some common invasive species: Garlic mustard, Mayweed, Norway maple, Yellow rocket, Australian pine, Oxeye daisy, Bermuda grass, Ground ivy, Chinese privet, Cotton thistle, Purple loosestrife, Japanese honeysuckle, English ivy, Kudzu, Autumn olive and Paper mulberry.METRO CREATIVE SERVICES METRO CREATIVE SERVICESInvasive species are dangerous for the environment.

PAGE 11

Friday, April 6, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com southeastern states to Florida gave us a chance to show off some of the inspiring projects happening throughout our state, including in Highlands County. I was so proud when the keynote speaker mentioned Archbold twice in her talk,Ž says Angell. Keynote speaker Lindsay Cross, Executive Director of the Florida Wildlife Corridor, gave a presentation that celebrated Floridas wildlands and stressed the importance of conservation allies, like Florida ranches and military lands, in providing habitat and safe passage for wildlife. The work of Floridas universities was also highlighted during a half-day research symposium on the “rst day. The audience, mostly outdoor educators and K-12 teachers, were treated to presentations from the University of Florida, the University of South Florida, Northern Kentucky University, and North Carolina State University. Dr. Martha Monroe from University of Florida gave the research symposium keynote speech, which described recent research exploring which methods are best to teach about our changing climate. Angell stresses the importance of the conference for LEEF, Floridas only statewide professional group for educators interested in teaching about environmental issues. This conference came at the perfect time, because LEEF has been going through a growth spurt and renewal phase. Hosting this southeastern conference pushed LEEF forward on a number of projects, like updating our membership software, creating a new logo and website, and making connections with other types of education groups throughout the state.Ž Archbold Biological Station has supported LEEF for over 25 years by encouraging Station education staff to participate and become board members. Angell is the “rst Archboldian to take on the role of LEEF President for the 200+ membership organization. Im part of an all-volunteer board. We have no staff, so when I took on the position of President, which is a three-year commitment, I knew it was going to be a lot more work. Im two years in and really love it. I feel so grateful to have the chance to support and connect with educators from across the state and even nationwide, through LEEFs af“liation with the North American Association for Environmental Education.Ž During the conference, Southeastern Environmental Education Alliance Executive Director Ashley Hoffman presented Angell with a gift for his leadership. She explains, In order to advance our “eld, we need dedicated individuals working toward the bigger picture„connecting their work to the greater network at the state, regional and national level. Dustin has taken LEEF to new heights with his leadership and vision for the organization, putting Florida on the map as a leader in the “eld of environmental education.ŽMAPFROM PAGE 1 ARCHBOLD BIOLOGICAL STATIONKeynote speaker Lindsay Cross at the SEEA-LEEF Conference. Floridas cooperative conservation blueprintFloridas human population is expected to reach 25 million residents by the year 2035 (Bureau of Economic and Business Research 2010). If we continue to develop as we have in the past, the space needed to accommodate the expected growth through 2060 will equal an area larger than the state of Vermont … about 7 million acres. The loss of so much rural, agricultural and natural lands will have important consequences for “sh and wildlife. More on the Wildlife 2060 report. The Cooperative Conservation Blueprint (Blueprint) is a multi-partner strategic conservation process initiated in 2006 by the FWC as part of implementing Floridas State Wildlife Action Plan. The process has brought together landowners, businesses, governmental and conservation organizations to collectively build broad agreement on both voluntary and non-regulatory conservation incentives along with a comprehensive vision of wildlife habitat and connectivity priorities to which existing and new incentive ideas can be applied. The goal is to conserve wildlife and maintain a sustainable economy and a wide range of agriculture and nature-based opportunities, as well as provide clean air and water for the bene“t of all Floridians. The Blueprint builds on the Critical Land and Waters Identi“cation Project (CLIP). The CLIP is a fully integrated set of GIS data layers of priority statewide conservation areas, working landscapes and development areas. The CLIP uses science and the best statewide spatial data to identify Floridas critical environmental resources in a database that can be used as a decision-support tool for collaborative statewide and regional conservation and landuse planning. Blueprint Regional PilotThe Blueprint Regional Pilot was instituted in 2010 to focus application of incentives-based conservation landscape planning in south central and southwest Florida. The homogeneity of the landscape, high level of on-going conservation activities in the region and large tracts of open and working lands make this geographic area particularly useful for on the ground application of the Blueprint process. The Pilot was organized into two main initiatives that included a southwest Florida area corridor mapping effort and a northern Everglades focus on incentive development. Priority conservation areas throughout the region were identi“ed using extensive ecological research and stakeholder involvement. The second initiative involved identi“cation of existing incentives and investigation into new incentives and alternative funding strategies with the potential to protect priority lands.Incentive-Based ConservationPrivate landowners have been and continue to be excellent stewards of Floridas landscapes. A core component of the Blueprint process is to focus on voluntary incentive-based conservation. Incentives should reward private landowners for conserving priority conservation land, and in doing so, make owning those lands an economic asset. Close coordination with state, regional and local agencies with an interest in the incentive ideas is essential. The goal is to create a win-win for landowners, the public and the environment. In addition to coordinating with existing incentive programs, new opportunities are being explored. Working with the Gopher Tortoise Conservation Program and the Landowner Assistance Program, the Blueprint initiated a new Payment for Ecosystems Services (PES) program that will compensate landowners for stewardship of habitat for this vital keystone species. The PES program proposes to work with landowners within lands that are priorities for regional connectivity and for gopher tortoises and their commensals.FLORIDA FISH WILDLIFE FWC PHOTOFlorida Panthers require large ranges with sparse human activity and serve as umbrella species for conservation of other species that benet from improved habitat connectivity. David Austin, the Residential Horticulture Agent from the University of Florida extension of“ce of Highlands County will be presenting information on Florida Landscaping on May 5th, at the Champion for Children Foundations Garden of Joy located beside the Circle Theatre in historic downtown Sebring. Austins presentation is part of the Garden of Joy Clubs initial meeting, with coffee and social beginning at 8:30am and Austins Florida Landscaping presentation starting at 9am. The Garden of Joy Club is forming to not only maintain the plants and beauty of the Garden of Joy, as well as to provide gardening education and social events for its members. The Garden of Joy was built and is dedicated in memory of Sebring local Jimmy Polatty, who suffered a fatal heart attack at the young age of 23, and to all children who have left the earth too soon. The Champion for Children Foundation hosts numerous community-strengthening and family-friendly entertainment events within the Circle Theatre and Garden of Joy. Both venues are available for private and business event rentals as well. If you enjoy gardening and are interested in helping maintain the natural beauty of downtown Sebring, please call Colleen or Jim Polatty at 863-386-4927 for more information regarding the Garden of Joy Club and the May 5th special event.Austin will inform the public on use of landscapingSpecial to Highlands News-Sun 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 Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3559949 adno=3558714

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, April 6, 2018 www.highlandsnewssun.com LEGAL NOTICES FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of SPRING LAKE STORAGE located at 6220 Red Cedar Road, in the County of Highlands, in the City of Sebring (Spring Lake), Florida 33876, intends t o register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Fort Pierce, Florida, this 3rd day of April, 2018. Jacobson Management LLC April 6, 2018 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE 1 0 TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA, GENERAL JURISDICTION DIVISION CASE NO.: 17000147GCAXMX BANK OF AMERICA, N.A., Plaintiff, vs. CLARINE HUSSAIN; MUSTAK ALI HUSSAIN A/K/A MUSTAK A. HUSSAIN; CITY OF SEBRING, FLORIDA; UNKNOWN TENANT #1; UNKNOWN TENANT #2; Defendant(s). NOTICE OF ACTIONCONSTRUCTIVE SERVICE TO: FERINA ALLY LAST KNOWN ADDRESS: 1642 MAYFLOWER AVE., BRONX, N Y 10461 A LSO ATTEMPTED AT: 9358 207TH ST. QUEENS VILLAGE, N Y 11428; 155 E 88TH ST., APT 2A, NEW YORK, NY 10128 TO: UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTH ERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF MUSTAK ALI HUSSAIN A/K/A MUSTAK A. HUSSAIN LAST KNOWN ADDRESS: UNKNOWN YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property: THE WEST 50 FEET OF LOTS 1, 2 AND 3, BLOCK 224, GOLF VIE W ADDITION, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE(2) 100, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a: 3403 W JOSEPHINE ST SEBRING, FL 33870 has been filed against you and you are required to serve a copy of your written defenses, if any, on FRENKEL LAMBERT WEISS WEISMAN & GORDON, LLP, Plantiffs attorney, whose address is One East Broward Blvd., Suite 1430, Ft. Lauderdale, FL, 33301 on or before May 3, 2018 (no later than 30 days f rom the date of the first publication of t his Notice of Action) and file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediately thereafter; otherwise a def ault will be entered against you for the relief demanded in the complaint or petition filed herein. WITNESS my hand and the seal of this Court at HIGHLANDS County, Florida, this 19th day of March, 2018. If you are a person with a disability who needs assistance in order to participate in this proceeding, you are entitled to, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 863-5344690, within two (2) working days of your receipt of this Document; if you are hearing or voice impaired, call TDD 863-534-7777 or Florida Relay Service 711. CLERK OF THE CIRCUIT CCOURT BY: /s/ Robyn P. Durrance DEPUTY CLERK 04-083603-F00 March 30; April 6, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 2009 CA 506 THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWALT, INC., ALTERNATIVE LOAN TRUST 2004-8CB, MORTGAGE PASS THROUGH CERTIFICATES, SERIES 2004-8CB, Plaintiff, vs. ROBERT MORTENSEN, et. al., Defendants. AMENDED RE-NOTICE OF FORECLOSURE SAL E PURSUANT TO CHAPTER 45 OF THE FLORIDA STATUTES NOTICE IS HEREBY GIVEN pursuant to an Order or Final Judgment entered in Case No. 2009 CA 506 of the Circuit Court of the 10TH Judicial Circuit in and for HIGHLANDS County, Florida, wherein, THE BANK OF NEW YORK MELLON FKA THE BANK OF NE W YORK AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWALT, INC., ALTERNATIVE LOAN TRUST 2004-8CB, MORTGAGE PASS THROUGH CERNOTICE OF FORECLOSURE22 TIFICATES SERIES 2004 8CB Plaintiff, and ROBERT MORTENSEN, et. al., are Defendants, I will sell to the highest bidder for cash at, THE JUR Y ASSEMBLY ROOM IN THE BASEMENT AT COURTHOUSE, 430 COMMERCE AVENUE, SEBRING, FL 33870, at the hour of 11:00 A.M., on the 26th da y of April, 2018, the fo llowin g described property: LOT 52 AND LOT 53, BLOCK 3, LEISURE LAKES, SECTION ONE, A CCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 6, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pedens must file a claim within 60 days after the sale. DATED this 14th day of M arch 2018. ROBERT W. GERMAINE Clerk Circuit Court By: /s/ Robyn P. Durrance Deputy Clerk IMPORTANT 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. Please contact the Office of the Court A dministrator, 255 N. Broadway A venue, Bartow, Florida, 33830, 863534-4686 at least 7 days before you r 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. 32875.0156/AS April 6, 13, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 16-065GCS FLORIDA SCENIC PROPERTIES, INC., a Florida corporation, Plaintiff, vs. JAMES W. TERRY JR; et al. Defendants. NOTICE OF SALE Notice is hereby given pursuant to t he Final Judgment of Foreclosure en tered herein, that the Clerk of Court of Highlands County, Florida will sell the following property situated in Highlands County, Florida particularly described as follows: Lot Eight (8), ALETHEA PARK UN RECORDED, in Section 20, Township 34 South, Range 29 East, more partic ularly described as follows: Com mence at the most Southerly Corner o f Lot 2, Block 3, of Assembly Point Sub division, recorded in Plat Book 4, Page 39, of the Public Records of Highlands County, Florida; thence North 36 de grees 58 minutes 38 seconds Eas t a long the Northwesterly right of way line of Theon Avenue, a distance of 297 feet to most Southerly Corner of Lot 8 of Alethea Park and POINT OF BEGINNING; thence continue along said line a distance of 100 feet to a point; thence in a Northwesterly direction along a curve to the left having a raidus of 1546.28 feet, an arc distance of 135.81 feet to a P.R.M.; thence South 57 degrees 29 minutes 30 seconds West a distance of 98.35 feet to a point; thence South 52 degrees 59 minutes 21 seconds East a distance o f 171.17 feet to the POINT OF BEGIN NING. AND generally described as being a portion of Dinner Lake Drive, closed and a portion of Lot 10, Block 1, As sembly Point Subdivision, recorded in Plat Book 4, Page 39, of the Public Records of Highlands County, Florida, more particularly described as follows: Commence at the most Southerly Corner of Lot 2, Block 3, of Assembly Point Subdivision; Thence North 36 degrees 58 minutes 38 seconds East along the Northwesterly Right of Way Line of Theon Avenue a distance of 397 feet to the most Easterly Corner of Lot 8 of Alethea Park, an unrecorded plat located in Section 20, Township 34 South, Range 29 East, said point also being described as the most Easterly Corner of Lot 5, Block 3, of Assembly Point Subdivision and POINT OF BEGINNING; thence continue North 36 degrees 58 minutes 38 seconds East a distance of 10.66 feet to a point of curve; thence from a tangent bearing North 28 degrees 23 minutes 55 seconds West along a curve to the right having a radius of 60 feet, an arc dist ance of 24.40 feet to a point; thence North 53 degrees 01 minutes 22 seconds West a distance of 50.53 feet to a point; thence North 12 degrees 02 minutes 22 seconds West a distance of 101.77 feet to a permanent reference monument; thence South 31 degrees 09 minutes 38 seconds West following the Westerly Boundary of Lot 10, Bloc k 1, Assembly Point Subdivision, and ex tended a distance of 100 feet to a per manent reference monument; thence in a South Easterly direction along a curve to the right having a radius of 1,546.28 feet, an arc distance of 135.81 feet to the POINT OF BEGINNING. Parcel ID#: S-20-34-29-011-00000080 More commonly known as: 1534 A ssembly Point Drive, Sebring, FL at public sale, to the highest bidder for case. The sale will be held in the Jury A ssembly Room of the Highlands County Courthouse, 430 South Commerce Ave., Sebring, Florida 33870 beginning at 11:00 A.M. on April 24, 2018. The highest bidder shall immediately post with the Clerk, a deposit equal to five percent (5%) of the final bid. The deposit must be cash or cashiers check payable to the Clerk of Court. Final payment must be made on NOTICE OFSALE30 or b e f ore 4 : 00 P M on t h e d ate o f t h e sale by cash or cashiers check. Any person claiming an interest in the surplust from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days from the date of the sale. Dated: October 24, 2017 ROBERT W. GERMAIN E Clerk of Court By: /s/ Robyn P. Durrnace Deputy Clerk April 6, 13, 2018 CLASSIFIED WORKS! IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NUMBER: 17000475GCAXMX W AUCHULA STATE BANK, a Florida banking corporation, Plaintiff, vs. SUSANA RAMOS OCHOA a/k/a SUSANA RAMOS, J OHN DOE and JANE DOE as tenants in the subject property whose correct names are not known, CAPITAL ONE BANK (USA), N.A. f ormerly known as CAPITAL ONE BANK, Defendants. CLERKS NOTICE OF SALE UNDER FLORIDA STATUTES, CHAPTER 45 Notice is hereby given that pursuant to a Final Judgment of Foreclosure dated 3-7-2018 in the above-entitled cause in the Circuit Court of Highlands County, Florida, and Administrative Order 3-15.14, I will sell to the highest and best bidder for cash in the Jury Assembly Room in the basement of the Highlands County Courthouse located at 430 South Commerce Avenue, Se bring, Florida, at 11:00 a.m., on th e 24th day of April, 2018 the following described property: Lot 4, in Block 13, of Sun n Lake s Estates Acres, Section 27, according t o the plat thereof, as recorded in Plat Book 8, Page 24, of the Public Records of Highlands County, flroida. Together with a 1971 Dario Mobile Home, ID Number 260DE2BAF1856, Title Num ber 4594640. STREET ADDRESS: 207 Impatiens Street, Lake Placid, Florida 33852. ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM W ITHIN SIXTY (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. Please contact the office of the Cour t Administrator, 255 North Broadway Av enue, Bartow, Florida 33830, (863)534-4686, at least seven [7] days before your secheduled court appear ance or immediately upon receiving this notification if the time before the sched uled appearance is less than seven [7] days; if you are hearing or voice im paired, call 711. SIGNED this 8th day of March, 2018. (SEAL) ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Robyn P. Durrance Deputy Clerk April 6, 13, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 17-472 GCS SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT, a special district and a public corporation of the State of Florida, Plaintiff, vs. ELLEN B. UPTON, an unremarried widow and ROBERT J. UPTON, JR., a married man, as Joint Tenants with Right of Survivorship, if alive and if not, their unknown spouses, heirs, d evisees, grantees, creditors, or other parties claiming by, through, under or against them, and all claimants under any of such party; SUNTRUST BANK, a foreign banking corporation, whether dissolved or presently existing, togehter with any grantees, assignees, successors, creditors, lienors, or trustees of said defendant(s) and all other persons claiming by, through, under, or against Defendant(s), and UNKNO WN TENANT #1, UNKNOWN TENANT #2, the names being fictitious to account for parties in possession; Defendants. NOTICE OF SALE Notice is hereby given that pursuant to a final decree of foreclosure entered in the above-titled cause in the Circuit Court of Highlands County, Florida, I will sell the property situated in Highlands County, Florida, described as: Property Address: 4209 Urbino Street, Sebring, FL 33 872 Lot 01, Block 025, SUN N LAKE ESTATES OF SEBRING, UNIT 02, according to the plat thereof recorded in Plat Book 09, Page 48, of the Public Records of Highlands County, Florida. Property Tax Identification No.: C-04-34-28-020-0250-0010 at public sale, to the highest and best bidder for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse located at 430 South Commerce Av enue, in Sebring, Florida at 11:00 A.M. on the 17th day of April, 2018. SIGNED this 27th day of February, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Cyndi S. Dassinger Deputy Clerk If you are a person with a disabilit y who needs any accommodation in order to participate in this proceeding, you are enti tled, at no cost to you, to NOTICE OFSALE30 t h e prov i s i on o f certa i n ass i stance. Please contact the Office of the Court A dministrator, (941) 534-4690, within two (2) working days of publication of this Notice of Sale; if you are hearing or voice impaired, call TDD (941) 5347777 or Florida Relay Service (800) 955-8770. S02.025.01 March 30; April 6, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 2 story Cape Cod on Lake Josephine 1/2 ac, 1502 Lake Josephine Dr. Sebring. $279k FSBO. 863-446-0395 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 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 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 GETRESULTS USECLASSIFIED! Avon Park~ RV home in permanent set up in park. Owner financing avail/rent to own Low down paymnt. 863-4432448 or 863-449-0920 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Avon Park~2/1/1cg in 55+community. $775/mo.863-449-0920 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 APARTMENTS FOR RENT1320 Sebring-Furnished Studio Apt. $600/mo. includes all utilities + cable. 863-6556614 or 863-214-3591 Sebring~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 A R C ADIA 55 acre parcel w/ lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. Avon Park~ 1 acre lot zoned for mobile home or conventional home. $30,000. 863-344-9461 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 BUSINESS FOR SALE1600 Hair salon. Fantastic busn. opp., est. 20 yrs, great location, incl. equip., recomendations. Rent $500 mo. Asking $5000. 863-414-3129. 2000EMPLOYMENT HELPWANTED2001 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 Classified=Sales OTR Driver Needed~ Clean MVR Min. 2 yrs experience. Run NE. Good pay. Ask for Roger 863-449-1368 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

PAGE 13

Friday, April 6, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com HELPWANTED2001 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. WORKERS NEEDED 35 workers needed for Franco Medina Harvesting for vegetable harvesting and maintenance from 5/1/18 to 7/15/18. Workers will be paid $.45+ per BU, but will be guaranteed $11.29 per hour. Job location is in Live Oak, FL. This job opportunity is temporary, 36 hours per week guaranteeing at least 3/4 of the time offered, free housing is provided to work ers who cannot reasonably return to t heir permanent resi dence at the end of the work day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 107 East Madison St., Tallahassee, FL 32399. Job order 10664210 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 GETRESULTS USECLASSIFIED! 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. GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 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) ASSISTANT REGISTRAR (FT)Bachelor's degree in Business, Computer Science, Education, or related field req. Application deadline: 4/17/18. For details and to apply visit http://sfsc.interviewexchange.com 863-784-7132. EA/EO. HELPWANTED2001 S erv i ce T ec h n i c i an W ante d Small engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 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 staff 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 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 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. Full-TimeCNA/LPN/MAPositionAvailableElectronic Health Records & Cardiac Care preferred Call 863-386-9595 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Highlands Advanced Rheumatology and Arthritis Center is continuing to grow. Our office is in Avon Park. We are currently looking for hard-working team members to join our family. We are a patient centric practice with a teamwork environment. We are an equal opportunity employer and a drug free workplace.FT Authorization/Referral Coordinator (prior experience required; Rheumatology experience preferred)FT Medical Assistant (Preferably certified with excellent phlebotomy skills, patient friendly attitude, multi tasker with trained clinical background)Per Diem/Part Time X-ray Tech (State licensed RT required)FT Front Desk (Patient Care Advocate) (Great communication skills, presentable appearance, prior healthcare office experience required) We offer benefits, paid time off, great working environment Please fax 561-570-1266 or email info@veritablebilling.com resume, salary requirements and 3 work references. 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 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 Ment or, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 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. 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 L a k e Pl ac id E state S a l e8a-4p Fri & Sat at 272 S. Huntley Dr. South FL Estate Moved to this location. Ethan Allen furn., leather sofa, loveseat, dining table w/6 chairs, roll top desk, tools, fish ing, household, DVD sets, books, FL Gator memorabilia, 60Ž Panasonic Viera TV, 27 S. to McCoy Dr., to S. Huntley Dr., follow signs, no early sales GARAGE SALES6014 HTD ESTATE SALE 5318 N. Huckleberry Lake Drive, Sebring Thurs. 8-7; Fri., Sat. 8-3 Oak school desk, 3 recliners, 1 power lift chair, car seats, antique oak buffet & dresser, lg coffee table, office chairs, DR table/6 chairs, headboard & nightstands,white dresser set, corner cabinet, kingsize beds, dresser & armoire set, young ladies, mens, boys clothes; sm kitchen appl, hall tree, wood shelving, garage shelving & cabinet, 3 flat screen tvs, video games, fishing equip, home decor, toys, toys, toys! Huge vice, 2 air compressors, 2 refrig freezers, patio furn, surf board, 2 paddle boards, canoe, 4 bikes, HO train tracks, fishing boat, lots of tools! Go to Estatesales.com or likeus on Facebook to see pictures.Questions, call Bill at 863414-0342. Sebring Estate SaleFri. Apr. 6; Sat. Apr. 7, 8am-3pm & Sun Apr 8, 8am-Noon1421 Vicki Dr., across from the MallFull size beds, sleeper sofa, chairs, lamps, tables, dressers, dining room, cobalt cut to clear, ruby cut to clear, 36Ž flat screen TV, loads of home dcor, statues, Asian dcor, jade wall hangings, religious items, angels, silverplate, bookcases, plants and yard dcor, sm kitchen appliances, hop e chest, Christmas, mirrors, Dooney & Bourke, clothes, hall pottery, enamelware, jewerly. Way too much to list! Pictures on Estatesales.net. Parking is at a minimum. Park on one side of the street, or there are 2 small side streets. Be careful. Conducted by: Transitions Now LLC. Like us on Facebook 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. Avon Park~ 8a-2p Sat Only at Faith Pentecostal Church, 956 W. Hal McRae Blvd.Large Community Sale! Avon Park~ 8a-2p Fri & Sat at 1679 N. Riverdale Rd. Golf clubs, tools, furn., clothes & household items, etc. L a k e Pl ac id S at A pr il 7 9 4 moving sale. Lawn equipment, household, collectibles. 167 S. Bear Point Dr. Gate Code 1945 Lake Placid Sylvan Shores 1731 Circle Drive, April 6-7, 83. 7500W generator, garden & household goods, etc. Lake Placid G otta G o S aleŽ8a-2p Thurs…Sat at 231 Patton Ave. Mixture of home goods, g reat stuff, better prices! L a k e Pl ac id ~ 7 a2 p F r i & S at at 870 Peachtree Dr. Large birdcages, bird bath, bike, freezer, dog pen, portable basketball hoop. 863-465-2375 L a k e Pl ac id ~ 8 a4 p Th urs… S at at 110 Lake Huntley Dr. Final Sale of Season. Must Go! Cool Stuff priced to sell! Jewelry, beads, yard tools, clothes (m), furn., kitchen & vintage glass. 863-991-0345 L a k e Pl ac id ~ d awn to d us k F r i & Sat at Bevis Warehouse (CR 621 E). Household, tools, scooters, AC units, TV, bedroom furn. and Ford car parts MOVING SALE ALL MUST GO! Furniture, appliances, etc. Call for appointment 863-3148832. Sebring 30409 Tiger Tail Road, Francis I. Thursday-Friday-Saturday, 8-? Lawnmowers, holiday items, household. Sebring 4119 Lakewood Rd., Thurs-Fri-Sat. Antiques, furn, glassware, sterling & costume jewelry, old pocket knives, rods, reels, tackle boxes, old lures, Western books, guitars, violins, musical horns, tools, boat, motor & trailer, misc. 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 Estate sale 4435 Leaf Avenue, April 5-6-7, 8-2. Entire household. LR, BR, DR, kitchen accessories & tools. Sebring Fri-Sat April 6-7, 8:303, 6614 Old Orchard Ave. Kids clothes, new toys, misc. 863655-6614, 863-214-3598. GARAGE SALES6014 Sebring Sat-Sun April 7-8, 9-7, 3922 Santiago St. Clothing, electronics, furn, books, tools, childrens items, home decor. Sebring Yard sale Lake Josephine 1708 Sentinel Point Road, Fri-Sat, 8am-4pm. S e b r i ng E state S a l e ~ 8 a? S a t Only at 1107 Hawthorne Dr. Everything Must Go! Tools me chanic & carpentry; household S e b r i ng M ov i ng S a l e~ 7 a1 p Fri-Sun at 1141 Shamrock Dr. Clothes, (W 10-12; M 40-44); tools, furn., kitchenware, misc. S e b r i ngM u l t i f am il y S at A pr il 7 7:30-? Lots of hsehold, dishes, clothes, jewelry, office equip/supplies, kit appl, Xmas decor, 8047 Ancha St., 33872. S e b r i ng~ 7 a4 p S at on l y a t 408 Dogwood Dr. Tons of tod dler/baby items; bikes, TVs, & more! Rain date: April 14 Sebring~8a-2p Sat Onlyat Corner of Lakewood and Hyacinth Ave. Lots of Nice Stuff!! Sebring~ 9a-4p Fri & Sat at 2110 Pasco Dr. (corner of Pasco & Evergreen). Clothing, household misc. HOUSEHOLD GOODS6030 J u i cer, J ac k L a L anne power j uicer express, like new; in bo x $35.00, 863-458-0180 Mi rror, oa k p l an k 40Ž x 29Ž with 4 copper snake hooks $50.00, 863-385-6414 Picture~ 42Ž x 36Ž Framed art. House & forest design. $35 863-658-2604 S torage Baskets~ 2 wicker baskets with cloth liners. Ver y nice $10 each. 863-471-2844 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! Deacon bench, pine, w/storage under seat, heart cut-out on back rail, great cond, $125 OBO 863-655-2703 call for pics King bed~ mattress, boxspring & frame. White. $100. 863-658-2604 Ki tc h en T a bl e, 42Ž roun d 4 leather padded chairs almond, ex cond. $300 863 385-6414 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Q ueen s i ze mattress & boxsprings, 8 months old, $400, 863-414-8794. 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! ELECTRONICS6038 A u di o S p C a bl es use d pro f ., 1/4Ž connectors, Rapco & CBI mfg., 2-12GA, 30, $15 ea., 1 12GA, 50, $40, 1-12GA, 50, $30, 3-14GA, 50, $20 ea. 1-14 GA, 60, $25, 1-14GA, 15, $5, 1-14GA, 93-$35-863-658-1563 IP a d or IP a d2 l eat h er case with removable bluetooth key board, $50.00 863-385-6414 TV/STEREO/RADIO6040 A u di ovox woo d spea k er set, complete with DVD player, $75 OBO. 828-361-5884, 863-385 5885. DVD H ome Th eatre S ystem, Sony, HDMI, USB music & movie play, easy remote control, $70.00 863-385-6083

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, April 6, 2018 www.highlandsnewssun.com ANTIQUES COLLECTIBLES6070 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 MUSICAL6090 Microphones (2) unidirectional w/cord and case, $20.00 each 863-385-6414 Organ~Lowrey Legacy model w/bench & music books. Asking $2,500~make offer. 863-449-1064 MEDICAL6095 El ectr i c power w h ee l c h a i r T onto M41 with Sure Step $500, 863465-9605. P ower lif t c h a i r~ bl ue, goo d cond. $175 obo. 863-4491064 R osco K nee S cooter for foot injury/ surgery, like new $100 OBO LP (262) 707-6720 EXERCISE/ FITNESS6128 E xcerc i se Bik e Stamina In-tone, pad included $25.00 (863) 214-3756 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 Ph otograp hi c S m i t h Vi ctor Lights, including stands & umbrellas, all $500 -863-385-6414 Tripodmajestic mdl 2 5 00 hvy 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 Cub Cadet LTX 1045 Hydrostatic Lawn Tractor46 cut, like new, $1200. 863-414-3771 P ou l an W ee d eater Ridi ng Mower~ 38Ž 12.5hp, B+S, very good cond. $500. 863-3824116 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 BUILDING SUPPLIES6170 P a i nt & P r i mer~ (1) 5 ga l beige paint; (1) 5 gal primer. $150 for both/ $75 each. 863471-2844 TOOLS/ MACHINERY6190 C ircular S aw, Black & Decker 7.25Ž w/extra blades, $55.00 863-385-6414 Miter S aw C ra f tsman electric 10Ž compound, cast iron base & owners manual, exc cond., $75.00 863-658-1563 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 APPLIANCES6250 A mana was h er & d ryer, 9 months old, $400 for both, 863414-8794. F reezer, F r i g id a i re c h est, 5 cu. ft., exc. cond., $85.00 firm, 863-458-0180 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Maytag washer, heavy duty 2 speed, works fine, $85. Also Hamilton Beach microwave, $25, 301-332-1390. GreatDealsin theClassifieds! Mini fridge, $3 5. 863 -4712844 Used Appliances: Whirlpool Stove, clean, good cond. $150 Microwave, GE (1,100wt) good cond. $75 obo. 863-658-4338 Whirlpool Cabrio Washer & Dryer~ Exc. used cond! 3 yrs old. Orig $1,800; selling $600 for pair. 231-920-7360 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 Folding Tables & rolling clothes racks, garage full; perfect for flea market venders, $5.00 & up 561-386-1806 Metal S torage C abinet, 7 2 Žx 36Žx18Ž w/4 adjustable shelves keys, grey, $55863-385-6414 P ower C or d s ye ll ow j ac k et lighted end, 1-12/3 GA, 100 ft., like new, $40, 2-14/3 GA, 50 ft. like new, $15 ea., 2-14/3 GA, 50 ft., $5 ea. 863-658-1563 S tool, one step with rubber tread & handle $20.00 863385-6414 Upholstery Fabric~ Different designs. $4 or less per yard. 828-493-4303 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! 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 Cobia Luxury Fishing Boat 50hp Johnson, water ready. Good shape! Includes trailer! $1,500. 740-507-3430 Duracraft bass boat 17, 50hp Mercury 4-stroke, galvanized trailer, like new condition, $7500, 863-214-8358. CYCLES/MOPEDS/ SCOOTERS7360 1986 Honda Helix 250cc Scooter~ w/cover & manual. $1,300. 863-471-0820 2006 Suzuki Blvd C90Drag pipes, custom seats & new parts. $4k obo. 863-212-9332 CAMPERS/ TRAVELTRAILERS7370 1999 Allegro 30 Motorhome~ Chevy 5.4, excellent condition! 33k mi., non smoker/no pets, many upgrades! $15,500. 443-789-1512 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.comThe love of sports is something that transcends geographical boundaries and cultures. Hundreds of millions, if not billions, of people across the globe enjoy professional and amateur athletics. If only a small fraction of sports fans took steps to be more eco-friendly when watching their favorite teams, the impact could be dramatic. In recognition of the need to make a more concerted effort to protect the planet, numerous sports teams have already taken steps to reduce their carbon footprints. When building the Barclays Center, which opened in 2012, the Brooklyn Nets of the National Basketball Association made sure that 56 percent of the total building materials were manufactured using recycled materials. Across the pond in England, Manchester United of the Premier League recycles rain water at Old Trafford, ultimately using that recycled water to irrigate the pitch. Sports fans also can do their part to reduce their carbon footprints when enjoying their favorite sports and watching their favorite teams. Take mass transit to the game. Many professional sports teams play in large cities with extensive mass transit systems. Such systems make it easy for fans to get to and from the game while also greatly reducing the amount of emissions fans would otherwise produce if each fan drove to the game in their own vehicles. Even fans of teams in small cities no doubt have access to transit systems that can drop them off at or near the stadium, saving them the cost of fuel and parking while also reducing their fuel consumption and emissions. Discard your trash. Perhaps the simplest way to be an eco-friendly sports fan is to make use of stadium recycling and trash bins. Rather than leaving your trash beneath your seat, where it can potentially blow away and contribute to pollution, discard items in the appropriate receptacles during the game and once again before leaving the stadium. Use e-tickets instead of paper tickets. Many stadiums now accept electronic tickets that can be scanned directly from fans smartphones. E-tickets reduce the need for paper tickets, which are both wasteful and often “nd their way into land“lls when fans throw them away after returning home from the game. Bring your own food. Many stadiums allow fans to bring their own meals into stadiums. This can save fans substantial amounts of money while also cutting back on the garbage they produce when buying meals, snacks and beverages from stadium concession stands. Few may consider sports fandom very eco-friendly, but conscientious sports fans can employ various strategies to enjoy their favorite sports without negatively affecting the planet. Be an eco-friendly sports fanMETRO CREATIVE SERVICES METRO CREATIVE SERVICESSports fans can be eco-friendly when attending sporting events. adno=720013 SEASONAL WORKMay October€ 3-6 months of employment€ Pay starts at $9.25 to $12/hr€ Friends & Family Referral Program€ Housing options€ Transportation incentives€ Overtime availableCall or Apply Online! (231) 923-8203www.petersonfarmsinc.com3104 W Baseline Rd. € Shelby, MI 49455 Peterson Farms, Inc. is a 4th generation fruit farm located in the heart of Oceana County, Michigan! We are a marketing leader of frozen fruits in the U.S. and are still family owned and operated! We also process fresh cut apple slices & dices, applesauce cups, juice/cider, concentrates & purees! C all o ( 231 ) www. pe 3 1 0 4 W Base l g the h W e are a i n the U.S o perated! slices & d i c oncentrat e Shelby, MI Detroit, MISe Habla Espaoladno=3566984

PAGE 15

Friday, April 6, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 ADVERTISE In TheClassifieds! 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 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 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 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 ADVERTISE! Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 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 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 Striped bass stocking going wellStriped bass (Morone saxatilis) are a popular sport “sh and naturally occur from the St. Lawrence River in Canada to the Louisiana Gulf Coast. Established stocked populations occur along the Paci“c coast and many inland water bodies across the United States. Florida was home to the southernmost native populations of the Atlantic strain striped bass; however due to degradation of river habitat and water quality, natural reproduction ceased in the St. Johns River by the early 1970s Striped bass are a cool-water “sh and do not survive water temperatures above 80 degrees for extended periods. Warm waters like the St. Johns produce small population numbers that rarely reach more than 20 lbs … a small size compared to their northern cousins which may exceed 50 lbs. Landlocked by high ocean temperatures, they cannot survive in Floridas warm waters without the numerous springs found in the St. Johns River Basin which provide a cool water refuge during the summer months. Beginning in the late 1960s, advancements in rearing techniques allowed for intensive culture of the striped bass in Florida. By this time, state and federal biologists believed that few striped bass were naturally reproducing in the St. Johns River and began developing stocking plans to both restore the species and provide additional angling opportunities. The “rst striped bass stocked into the St. Johns River occurred in 1972, and annual stockings continue. In the early years of the program, biologists did not keep clear records of the locations of collected brood “sh. Most are thought to have been collected from the Nassau and St. Marys rivers, but “sh from South Carolina and Chesapeake Bay were also used. Biologists believe that original native striped bass may have adapted to the slow currents typical of the St. Johns River by producing more buoyant eggs, a trait missing from stocked “sh from other areas. During years striped bass stocking did not occur, biologists found no “sh from those year classes were present. This supported the theory that no natural reproduction was occurring in the river. In 1981, further developments in hatchery rearing led to large scale production of the sunshine bass, a hybrid striped bass created using white bass females from Floridas panhandle and striped bass males from the St. Johns River. These “sh exhibit hybrid vigorŽ, making hardier “sh with improved growth rates and able to withstand higher water temperatures. Generally, white bass females are easier to acquire for brood “sh making it easier to get the number of “sh needed to create a successful “shery. These “sh supplemented the stockings of the Striped bass throughout the 1980s and 1990s in order to provide more “sh for anglers. As state priorities shifted to the conservation and management of other native species within the river, the sunshine bass stocking program was temporarily discontinued from 2000 through 2008. Decreasing numbers of striped bass brood “sh during this same period also resulted in lower stocking success. Although striped bass remained a focus for restoration by the United States Fish and Wildlife Service (USFWS), who took over the Atlantic striped bass stocking program from the state in 2009, brood “sh availability became less predictable. Environmental conditions such as ”ood and drought severely impacted the ability for the USFWS to collect brood “sh from South Carolina. Due to angler demand, of“cials reintroduced sunshine bass stockings to increase angling opportunities. Most stocked striped and sunshine bass are merely one to two inches long. In total, the Florida Fish and Wildlife Conservation Commission (FWC) and USFWS have stocked over 20 million striped bass and nearly 10 million sunshine bass in the last 40 years. As part of a joint agreement in 2009 between the FWC and the USFWS, biologists with FWCs Fish and Wildlife Research Institute (FWRI) at the DeLeon Springs Freshwater Fisheries Lab continue to monitor survival and angler catch data each summer. At accessible locations, “sh utilizing the large springs as thermal refuges are counted and photographed and creel surveys are conducted to estimate angler catches. Monitoring allows researcher to detect changes in populations and habitats so that adjustments can be made to stocking requests. FLORIDA FISH WILDLIFE FWC PHOTOSchool of striped bass at Silver Glenn Springs. Striped bass seek refuge in these cool waters during the summer.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, April 6, 2018 www.highlandsnewssun.com w Precious Security Long-Term Care Planning € Crisis Management Medicaid & VA Benefits Planning Trust Administration € Asset Protection Proactive Estate Planning adno=3565591

PAGE 17

The News Wire Friday, April 6, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER YouTube shooters bizarre videos key to motiveThe woman who shot three people at YouTubes headquarters was prolific at producing videos and posting them online, many of them bizarre. See page 10. LAS VEGAS „ A U.S. Air Force Thunderbirds pilot who died in the crash of a military jet during a training ”ight in Nevada was a former civilian ”ight instructor and banner tow pilot from Valencia, California, of“cials said Thursday. Maj. Stephen Del Bagno, 34, was killed Wednesday when his F-16 Fighting Falcon known as Thunderbird 4 crashed in the vast Nevada Test and Training Range north of Nellis Air Force Base outside Las Vegas. His Thunderbirds biography said Del Bagno was also a corporate pilot and skywriter who graduated in 2005 from Utah Valley State University and was commissioned two years later from Of“cer Training School at Maxwell Air Force Base in Alabama. He was in his “rst season with the Thunderbirds ”ight demonstration team, after serving with the 58th Fighter Squadron at Eglin Air Force Base in Florida as an F-35A stealth jet evaluation pilot. His biography credited him with more than 3,500 total ”ight hours in more than 30 different aircraft „ the equivalent of more than 87 work weeks of 40 hours each. In a statement, Brig. Gen. Jeannie Leavitt, commander of the Air Force 57th Wing at Nellis, called Del Bagno an integral part of the ”ight team and said his loss was mourned by the military, family and friends. A Thunderbirds spokeswoman, Sgt. Stephanie Englar at Nellis, said plans were being made for a memorial but a date had not been selected. The Air Force said an investigation of the crash was underway and Thunderbirds participation at an air show this weekend at March Air Reserve Base in California had been cancelled. Of“cials have not said how the crash will affect the rest the 2018 Thunderbirds demonstration season. The incident was the third U.S. military aircraft crash this week. A Marine NEW YORK „ Facebooks acknowledgement that most of its 2.2 billion members have probably had their personal data scraped by malicious actorsŽ is the latest example of the social networks failure to protect its users data. Not to mention its seeming inability to even identify the problem until the company was already embroiled in scandal. CEO Mark Zuckerberg told reporters Wednesday that Facebook is shutting down a feature that let people search for Facebook users by phone number or email address. Although that was useful for people who wanted to “nd others on Facebook, it turns out that unscrupulous types also “gured out years ago that they could use it identify individuals and collect data off their pro“les. The scrapers were at it long enough, Zuckerberg said, that at some point during the last several years, someone has probably accessed your public information in this way.Ž The only way to be safe would have been for users to deliberately turn off that search feature several years ago. Facebook had it turned on by default. I think Facebook has not been clear enough with how to use its privacy settings,Ž said Jamie Winterton, director of strategy for Arizona State Universitys Global Security Initiative. That, to me, was the failure.Ž The breach was a stunning admission for a company already reeling from allegations that the political data-mining “rm Cambridge Analytica inappropriately accessed data on as many as 87 million Facebook users to in”uence elections. Over the past few weeks, the scandal has mushroomed into Air Force names Thunderbirds pilot killed in Nevada crash Facebook: Most users may have had public data scrapedBy KEN RITTERASSOCIATED PRESSBy BARBARA ORTUTAYAP TECHNOLOGY WRITER FACEBOOK | 3 AIR FORCE | 3 AP FILE PHOTOIn this June 18, 2010, photo, the U. S. Air Force Thunderbirds practice a maneuver during a rehearsal in preparation for a weekend air show, in Oklahoma City. AP FILE PHOTOIn this Jan. 19, 2007, photo, Sta Sgt. Kevin Black, 36, of Kenmore, N.Y., of the New York National Guard keeps an eye on a group of suspected illegal immigrants near the Arizona-Mexico border in Sasabe, Ariz. PHOENIX „ President Donald Trump said Thursday that he wants to send 2,000 and 4,000 National Guard members to the U.S.-Mexico border to help federal of“cials “ght illegal immigration and drug traf“cking. Trumps comments to reporters on Air Force One were his “rst estimate on guard levels he believes are needed for border protection. It would be a lower number of troops than the 6,400 National Guard members that former President George Bush sent to the border between 2006 and 2008. Trump said his administration is looking into the cost of sending the troops to the border and added well probably keep them or a large portion of them until the wall is built.Ž Earlier Thursday, Ronald Vitiello, the U.S. Customs and Border Protections acting deputy commissioner, cautioned against a rushed deployment. We are going to do it as quickly as we can do it safely,Ž Vitiello told Fox News Channel. He said that guard members would be placed in jobs that do not require law enforcement work, an apparent reference to undertaking patrols and making arrests. The National Guard in Texas expressed support, but said in a statement that deployment remained in very early planning stages.Ž The Republican governors of New Mexico and Arizona have also backed the deployment. It remained unclear Thursday how Democratic California Gov. Jerry Brown would respond to Trumps call. In Washington, Marine Lt. Gen. Kenneth F. McKenzie told reporters at the Pentagon that it has not yet been determined how many, if any, of the troops participating in the border security operation will be armed. With troops in all states, the National Guard has been called on by past presidents and governors to help secure U.S. borders, and the Texas contingent said it had “rsthand knowledge of the mission and operating areaŽ that will allow it to move seamlessly into the new role. Trump ordered the deployment because we are at a Trump: 2,000-4,000 troops needed for Mexico border securityBy ANITA SNOW and CATHERINE LUCEYASSOCIATED PRESS CHERRY HILL, N.J. „ The number of women running for the U.S. House of Representatives set a record Thursday, the vast majority of them Democrats motivated by angst over President Donald Trump and policies of the Republican-controlled Congress. Their ranks will continue to grow, with candidate “ling deadlines still to come in more than half the states. In many places, women are running for congressional seats that have never had a female representative. Its about time,Ž said Kara Eastman of Nebraska, one of two Democrats vying to challenge a GOP incumbent in a district centered in Omaha. A surge of women into this years midterm elections had been expected since the Womens March demonstrations nationwide just after Trumps inauguration in January 2017. Numbers analyzed by The Associated Press show that momentum is continuing. After Virginia released its candidate list Thursday, a total of 309 women from the two major parties have “led candidacy papers to run for the House. That tops the previous record of 298 in 2012. The AP analyzed data going back to 1992 from the Center for American Women and Politics at Rutgers University and did its own review of candidate information released by the states. While just over half the nations population is female, four out of every “ve members of the U.S. House are men. The womens candidacies wont necessarily change that. They still have to survive party primaries and win the general election, often against an incumbent with name recognition and a large reservoir of AP: Record number of women file to run for US House seatsBy GEOFF MULVIHILL and MAUREEN LINKEASSOCIATED PRESS WOMEN | 3 Keeping an eye on the borderBORDER | 3 adno=50532905

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, April 6, 2018 WORLD/WEATHER TODAY / TONIGHTMostly sunny and warm ClearHIGH 87 LOW 6525% chance of rain 5% chance of rainPartly sunny with a passing shower84 / 6855% chance of rain SATURDAY GULF WATER TEMPERATUREClouds and sun with a t-storm in the area85 / 6740% chance of rain SUNDAYPartly sunny with a thunderstorm possible87 / 7030% chance of rain MONDAYSunny and nice83 / 570% chance of rain WEDNESDAYMostly cloudy with a thunderstorm possible84 / 5830% chance of rain TUESDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 430-50 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 VENICE657690948881Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.01Ž Normal month to date 0.39Ž Year to date 3.18Ž Normal year to date 7.90Ž Record 0.83Ž (1993) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.00Ž Normal month to date 0.53Ž Year to date 2.12Ž Normal year to date 9.02Ž Record 0.83Ž (1993) High/Low 86/64 Normal High/Low 83/60 Record High 92 (2017) Record Low 42 (1987) High/Low 79/65 High/Low 82/66 Normal High/Low 79/60 Record High 89 (1997) Record Low 46 (1987)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 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 Sat.Apalachicola 75 67 s 75 53 t Bradenton 84 68 s 80 68 t Clearwater 83 68 s 79 67 sh Coral Springs 84 71 pc 89 71 sh Daytona Beach 80 64 pc 85 65 s Fort Lauderdale 82 73 s 86 72 pc Fort Myers 89 67 s 87 69 s Gainesville 85 62 s 79 56 pc Jacksonville 79 63 s 79 53 c Key Largo 81 73 s 83 72 s Key West 83 75 s 84 75 s Lakeland 86 64 s 83 64 t Melbourne 82 65 pc 89 65 pc Miami 83 73 pc 87 72 sh Naples 86 68 s 85 69 pc Ocala 85 61 s 81 58 pc Okeechobee 83 63 s 86 65 s Orlando 85 64 s 86 66 t Panama City 76 67 s 73 51 t Pensacola 76 66 pc 72 49 r Pompano Beach 82 73 sh 86 71 pc St. Augustine 77 65 s 80 59 s St. Petersburg 86 66 s 82 68 sh Sarasota 84 63 s 81 67 t Tallahassee 81 61 s 75 46 t Tampa 86 69 s 81 69 pc Vero Beach 82 65 s 89 65 s West Palm Beach 82 68 pc 86 67 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 9:41a 2:33a 6:46p 12:24p Sat. 7:36p 3:39a ----Today 8:18a 12:49a 5:23p 10:40a Sat. 6:13p 1:55a ----Today 3:39p ------Sat. 4:26p 12:53a ----Today 10:13a 3:02a 7:18p 12:53p Sat. 8:08p 4:08a ----Today 6:33a 9:19a 3:38p --Sat. 4:28p 12:34a ----SE 6-12 1-2 Light ESE 7-14 1-3 LightFt. Myers 89/67 sun none Punta Gorda 89/62 sun none Sarasota 84/63 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Apr 8 New Apr 15 First Apr 22 Full Apr 29 Today 12:45 a.m. 11:42 a.m. Saturday 1:35 a.m. 12:29 p.m. Today 7:14 a.m. 7:48 p.m. Saturday 7:13 a.m. 7:49 p.m. Today 11:25a 5:13a 11:49p 5:37p Sat. 12:16p 6:04a ---6:28p Sun. 12:40a 6:52a 1:04p 7:16p Monterrey 91/63 Chihuahua 91/55 Los Angeles 71/59 Washington 68/38 New York 54/36 Miami 83/73 Atlanta 72/58 Detroit 45/22 Houston 83/64 Kansas City 36/16 Chicago 38/19 Minneapolis 24/10 El Paso 87/60 Denver 44/25 Billings 21/12 San Francisco 65/59 Seattle 62/51 Toronto 43/22 Montreal 40/28 Winnipeg 22/7 Ottawa 39/26 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: 04/6/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 77 51 pc 82 60 pc Anchorage 40 32 s 42 29 s Atlanta 72 58 pc 62 38 r Baltimore 65 39 pc 39 26 sn Billings 21 12 sn 30 27 c Birmingham 74 53 pc 58 34 r Boise 62 52 c 63 45 sh Boston 47 37 sn 40 30 sn Buffalo 41 24 sn 33 24 pc Burlington, VT 42 31 sn 42 22 pc Charleston, WV 62 31 pc 42 22 sn Charlotte 73 56 pc 60 36 r Chicago 38 19 pc 37 22 s Cincinnati 54 28 pc 44 23 sn Cleveland 49 26 c 35 26 pc Columbia, SC 79 58 pc 72 36 t Columbus, OH 53 28 c 43 24 sn Concord, NH 42 32 sn 45 24 c Dallas 83 39 t 56 44 pc Denver 44 25 c 61 38 c Des Moines 30 15 c 39 25 pc Detroit 45 22 c 40 22 pc Duluth 24 12 pc 30 10 pc Fairbanks 39 14 s 36 17 s Fargo 19 7 pc 27 15 s Hartford 49 34 sn 39 25 sn Helena 34 21 sn 45 32 c Honolulu 80 73 sh 80 72 c Houston 83 64 t 66 54 c Indianapolis 48 25 pc 41 23 pc Jackson, MS 76 47 t 56 39 sh Kansas City 36 16 sn 40 28 s Knoxville 64 45 t 48 31 r Las Vegas 87 67 pc 89 60 c Los Angeles 71 59 pc 69 56 c Louisville 60 30 pc 47 27 sn Memphis 62 37 t 50 34 pc Milwaukee 35 19 pc 35 21 s Minneapolis 24 10 pc 30 15 s Montgomery 78 59 pc 66 40 r Nashville 61 35 t 49 31 r New Orleans 80 67 sh 71 55 r New York City 54 36 c 41 30 sn Norfolk, VA 72 54 pc 56 37 r Oklahoma City 56 26 r 50 33 pc Omaha 28 14 sn 40 28 s Philadelphia 62 36 c 39 28 sn Phoenix 91 69 pc 94 73 c Pittsburgh 51 26 sh 38 23 sn Portland, ME 41 34 sn 40 26 pc Portland, OR 65 53 r 56 48 r Providence 49 36 sh 40 30 sn Raleigh 72 55 pc 63 32 r Salt Lake City 63 52 sh 66 46 r St. Louis 46 24 sn 41 28 pc San Antonio 87 53 c 63 52 c San Diego 67 60 pc 69 58 pc San Francisco 65 59 r 65 53 sh Seattle 62 51 r 56 47 r Washington, DC 68 38 c 40 29 sn Amsterdam 58 45 pc 67 48 pc Baghdad 88 61 c 85 61 s Beijing 49 33 c 52 36 s Berlin 53 39 pc 65 46 s Buenos Aires 68 58 r 77 59 pc Cairo 84 63 s 85 61 s Calgary 16 10 sn 21 15 sn Cancun 84 73 pc 87 73 pc Dublin 51 43 r 55 40 sh Edmonton 14 0 c 20 10 pc Halifax 39 32 pc 43 32 r Kiev 64 39 sh 54 36 s London 60 49 pc 57 47 sh Madrid 67 48 t 56 44 r Mexico City 75 53 pc 79 53 pc Montreal 40 28 sn 39 21 pc Ottawa 39 26 sn 35 17 c Paris 66 51 s 64 52 t Regina 15 -5 s 25 15 s Rio de Janeiro 85 75 t 85 74 sh Rome 69 47 s 67 50 s St. Johns 32 22 c 44 28 sn San Juan 85 74 pc 86 75 pc Sydney 80 69 s 82 67 s Tokyo 70 64 pc 67 49 pc Toronto 43 22 sn 36 20 c Vancouver 57 46 c 55 44 r Winnipeg 22 7 pc 28 11 pcHigh ..................... 88 at Thermal, CALow ....................... -9 at Grayling, MI(For the 48 contiguous states yesterday)71A sudden freeze on April 6, 1828, killed many of the early crops as far south as northern Florida. Q: What was the highest surface wind speed ever recorded in the U.S.?A: 231 mph. Mt Washington, N.H., on April 12, 1934 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 87/65 87/64 88/64 88/65 87/65 87/63 87/63 86/63 87/63 86/69 84/68 83/70 83/67 89/67 87/64 89/62 88/65 89/63 88/64 86/64 87/65 87/63 88/64 86/66 87/64 80/69 83/67 83/67 88/64 84/66 82/67 86/64 84/63 83/68 82/69 86/67 86/67 87/65 ROUEN, France „ When Gaspard Bigand was 3 years old, his pre-school teachers labeled him different.Ž But his parents got zero advice from the French education or health care systems, and it took two years for him to be diagnosed with autism. The familys challenges were only beginning, in a country where only 20 percent of children with autism go to school. Despite Frances lauded public health care system, its shockingly behind the curve on providing basic education and therapy for people with autism. Seeking to change that, French President Emmanuel Macron announced a long-awaited, 340-million-euro autism plan Thursday. The plan includes a push for earlier diagnosis, help for families, teacher training and research to better understand autism, a neurodevelopmental disorder marked by repetitive behaviors and impairment in verbal communication and social interaction. Yet families and associations say the plan is unlikely to take the giant steps needed to catch France up with the United States, Canada, and other European countries. Public awareness in France is surprisingly low, with some parents telling their children to avoid autistic peers. Many adults on the autism spectrum remain undiagnosed. French families who can afford it go to neighboring Belgium or across the Atlantic to get better treatment and care. You cant imagine the level of suffering and anger of the families,Ž said Daniele Langloys, president of the association Autisme France. Langloys listed outdated therapy practices, lack of trained medical staff and teachers, and an obstacle course to gain access to school, care and employment. Macron says his plan can change that. You will save enormous amounts of money if you manage to register a young child of 2 years old very early in a program that will enable him to be kept in school normally,Ž he said. Thats been essential for families like Gaspards, living in a small Normandy town and struggling with what his mother Anne-Claire calls the monstrousŽ costs and bureaucratic hurdles of getting him care. As a toddler, he didnt reach out his arms, didnt speak and plugged his ears to block out the world around him, his mother said. She quit her job to care for him, her third son. After a protracted diagnosis process, reading the word autismŽ on a letter was painful to Gaspards parents. At no point did we feel reassured. We are reassuring ourselves because we see how hes growing and we are trying to tell ourselves were doing everything so that hes comfortable,Ž AnneClaire Bigand told The Associated Press. They are among the lucky ones. Now Gaspard is in his “rst year of primary school, where there are by chance great teachers who do everything to include Gaspard ... Although they have a lack of training and a lack of information, they are very much involved,Ž his mother said. He was reading well ahead of his peers, so teachers allow him to spend time in a reading corner while others are still learning the basics, or get up when he has trouble concentrating „ things unthinkable in most French classrooms. The Bigand family “nally found a neuropsychologist able to propose them solutions for daily life, just one month ago. This takes much time, this is expensive. Its clear not all families can do it,Ž Bigand said. Wearing a blue ribbon promoting autism awareness, Macron and his wife Brigitte visited a hospital unit in the Normandy city of Rouen and later a day care center that accepts children with autism „ an exception in France. In January, Frances Court of Auditors estimated that, statistically, about 700,000 people live with autism in France. But the number of adults identi“ed as being on the autism spectrum is only 75,000, despite an improvement in early diagnosis in recent years, the Court wrote.Lagging decades behind on autism care, France plays catch-upBy SYLVIE CORBETASSOCIATED PRESS AP PHOTOFrench President Emmanuel Macron talks to a baby as he visits the Rouen hospital, Normandy, on Thursday. Macron is unveiling a long-awaited autism plan for a country that is shockingly behind the curve on providing basic education and care for people on the autism spectrum. TOKYO „ The head of Japans sumo association has apologized over an incident in which women “rst responders were asked to get out of the ring as they attempted to revive an of“cial who collapsed. In sumos tradition, the ring is considered sacred and women are prohibited from entering. That posed a problem Wednesday when Ryozo Tatami, the 67-year-old mayor of Maizuru in northern Kyoto, collapsed during a ring-top speech. Two women, apparently medical experts, rushed in and started performing “rst aid as several male sumo of“cials surrounding the mayor looked on. When two more women rose to the ring trying to join the “rst aid effort, announcements demanded the women get out of the ring. Ladies, please get off the ring,Ž a sumo referee said, determinedly. Only gentlemen go up.Ž Footage posted on social media triggered outrage, with many criticizing sumo of“cials and saying they were choosing tradition over life. Sumo chief Nobuyoshi Hakkaku called the announcement inappropriate and apologized late Wednesday, while thanking the women for working to save the mayor. In a statement, Hakkaku said the announcement was made by an of“cial who panicked after seeing the women in the ring, but never touched on the divisive tradition. It was an inappropriate response in a life-threatening situation,Ž Hakkaku said. The mayor, who had an acute cerebral hemorrhage, survived and was in stable condition Thursday after receiving emergency surgery at a hospital, city of“cials said. The footage posted on YouTube was shown on major Japanese networks and other media as the news topped headlines Thursday. Of course it is important to protect tradition, but the way it excludes women perhaps is out of step with the times, and thats how I feel as a woman,Ž said Yurika Mita, a newscaster on a Fuji Television Network talk show. Without the womens effort, the life of one person might have been lost.Ž Sumos male-only tradition has raised controversy for decades, with even top women politicians barred from honoring winners in the ring.Sumo in uproar as women first responders ordered out of ringBy MARI YAMAGUCHIASSOCIATED PRESS AP PHOTOIn this Nov. 11, 2017, photo, a Shinto ceremony is held to pray for the safety of sumo wrestlers before the start of the Kyushu Grand Sumo tournament in Fukuoka, southwestern Japan.

PAGE 19

The Sun /Friday, April 6, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANAC Today is Friday, April 6 the 96th day of 2018. There are 269 days left in the year. Today in historyOn April 6, 1968 41 people were killed by two consecutive natural gas explosions at a sporting goods store in downtown Richmond, Indiana. On this dateIn 1830 the Church of Jesus Christ of Latter-day Saints was organized by Joseph Smith in Fayette, New York. In 1896 the first modern Olympic games formally opened in Athens, Greece. In 1909 American explorers Robert E. Peary and Matthew A. Henson and four Inuits became the first men to reach the North Pole. In 1917 the United States entered World War I as the House joined the Senate in approving a declaration of war against Germany that was then signed by President Woodrow Wilson. In 1965 the United States launched Intelsat I, also known as the Early BirdŽ communications satellite, into geosynchronous orbit. Todays birthdaysNobel Prize-winning scientist James D. Watson is 90. Composer-conductor Andre Previn is 89. Actor Billy Dee Williams is 81. Actor Roy Thinnes is 80. Movie director Barry Levinson is 76. Actor John Ratzenberger is 71. Actress Patrika Darbo is 70. Actress Marilu Henner is 66. Olympic bronze medal figure skater Janet Lynn is 65. Actor Michael Rooker is 63. Former U.S. Rep. Michele Bachmann R-Minn., is 62. Rock musician Warren Haynes is 58. Rock singer-musician Frank Black is 53. Actress Ari Meyers is 49. Actor Paul Rudd is 49. Actor-producer Jason Hervey is 46. Rock musician Markku Lappalainen is 45. Actor Zach Braff is 43. Actor Joel Garland is 43. Actress Candace Cameron Bure is 42. Jazz and rhythm-andblues musician Robert Glasper is 40. Actress Eliza Coupe is 37. Actor Bret Harrison is 36. Actor Charlie McDermott is 28. Bible verse He that loveth silver shall not be satisfied with silver; nor he that loveth abundance with increase: this is also vanity.Ž „ Ecclesiastes 5:10. Material prosperity, no matter how much, cant satisfy the hunger of a human heart. Only Jesus can satisfy your soul. YOUNGSTOWN, Ohio (AP) „ Police are investigating reports of zombie-likeŽ raccoons in northeast Ohio. WKBN-TV reports Youngstown police have received more than a dozen calls in the past three weeks about raccoons acting strangely in the daytime. Photographer Robert Coggeshall says he was playing with his dogs outside his home last week when one such raccoon approached them. Coggeshall says the animal would stand on its hind legs, show its teeth and fall over backward. The raccoon Coggeshall saw and 14 others police responded to were euthanized. The state Department of Natural Resources says the animals were likely suffering from distemper, not rabies. The viral disease causes coughing, tremors and seizures and leads raccoons to lose their fear of humans. Authorities are asking residents to report raccoons behaving unusually to their local police station.ODD NEWS Police investigate reports of zombie raccoonscrisis pointŽ with illegal immigration, Secretary Kirstjen Nielsen of the Department of Homeland Security said. Wed like to stop it before the numbers get even bigger,Ž she said. Nielsen said guard members would provide support to border of“cials, help look at the technology, the surveillance, in some cases well ask for some ”eet mechanicsŽ and free up agents trained in law enforcement for other duties. Arrests along the U.S. border with Mexico jumped to 50,308 in March, a 37 percent increase from February, and more than triple the same period last year. Border arrests rose 10 of the last 11 months after falling in April 2017 to the lowest since the Department of Homeland Security was created in 2003. But Republican Mayor Dee Margo of El Paso, Texas, told NPRs Morning Edition Thursday he was not convinced extra forces are needed for his border city, which he called the safestŽ in the United States. We already have a fence that was established during the Bush administration that runs through the city,Ž he said. Instead of more troops, Margo said what I would love to see is a better understanding of what truly goes on the border.Ž In Mexico, the countrys politicians put aside differences to condemn Trumps deployment decision. Mexicos Senate passed a resolution Wednesday calling for the suspension of cooperation on illegal immigration and drug traf“cking in retaliation. U.S. presidents have deployed the military or the National Guard to help the Border Patrol in the past. In 1997, camou”age-clad U.S. Marines ordered to patrol the border for drugs in West Texas shot and killed 18-yearold Esequiel Hernandez Jr. while he was herding his familys goats near the tiny village of Redford, Texas, along the border. That shooting sparked anger in the region and ended the President Bill Clinton-era military presence along the international line. After Sept. 11, Bush sent unarmed National Guard units to the border to support federal agents. Bush sent troops back from June 2006 to July 2008, with guard members performing support duties aimed at freeing up federal agents from routine non-enforcement tasks so they could focus on border security. They improved lighting at border crossings, extended existing fencing along the international boundary, built roads, monitored remote cameras, operated communications equipment and sat in mobile observation towers watching for people sneaking into the U.S. Their presence was especially felt in Palomas, Mexico, a smuggling hub south of the village of Columbus, New Mexico, where the increased presence and equipment was credited with easing illegal northbound immigrant travel. In 2010, President Barack Obama deployed National Guard troops to the border over fear of increasing drug-traf“cking violence. Those troops worked on intelligence, surveillance and reconnaissance support, analysis and training, and support efforts to block drug traf“cking. They temporarily supplemented Border Patrol agents until Homeland Security could recruit and train additional of“cers and agents to work on the border. While some were armed for their own self-defense, they were not authorized to make arrests. During the last two border deployments, the guards supporting role was criticized by some people who thought they should be more involved in enforcement. There are now more than 20,000 Border Patrol agents along the U.S.Mexico boundary, and a number of other federal agencies also have a presence.BORDERFROM PAGE 1 campaign cash. Even with the record numbers, women are still outnumbered by male candidates. But experts say the sheer number of women running combined with so many House seats open due to retirements or resignations provides one of the best opportunities for women to make real gains in terms of representation and a change in priorities. Many of the female candidates have focused their campaign messages on health care, education, early childhood development, family leave and workplace equality. Eastman said she was motivated by Republican attempts to cut health coverage for low-income people and rollbacks of environmental protections. She decided to run after her mother, who has since died, was diagnosed with cancer for the “fth time and saw her prescription drug prices soar even though she was covered by Medicare. Its a great thing for me to show my 16-year-old daughter,Ž Eastman, who runs a childrens health care nonpro“t, said of her candidacy. Mikie Sherrill spent years in the Navy ”ying helicopters before leaving the military for a career as a federal prosecutor. For her “rst foray into politics, she chose this year to challenge Republican Rep. Rodney Frelinghuysen of New Jersey, a powerful lawmaker who serves as chairman of the House Appropriations Committee and was “rst elected in 1994. Frelinghuysen has since announced his retirement, creating a bigger opening for Sherrill. After a lifetime of service and taking numerous oaths to support and defend the Constitution, when I saw that our democracy seemed to be under attack, I felt called upon to serve again and felt a responsibility to serve my country again,Ž Sherrill said. She is a leading contender in the Democratic primary and could be part of a wave of women running in Republican-leaning districts. In Indiana, for example, women are running in each of the states nine congressional districts „ only two of which are currently represented by Democrats. Not all the women running are Democrats. Tiffany Shedd, one of four Republicans in a primary for the chance to unseat Democratic Rep. Tom OHalleran in a rural Arizona district, said she entered the race after she told her husband the district needed someone better. He responded that he knew an ideal candidate „ a cowardŽ who wouldnt run. When she realized he meant her, she took up the challenge. Shedd said shes glad to see so many women running, even if most of them are on the other side of the aisle. I hope that we eventually live in a world where theres no articles written about that because its no longer a thing,Ž she said. A previous surge of women running for Congress came in 1992, in the wake of Anita Hills testimony alleging sexual harassment by Clarence Thomas, who was then a nominee to the U.S. Supreme Court. The Senate committee weighing his nomination was all-male. That year was labeled the Year of the WomanŽ because women were elected to the U.S. House and Senate in record numbers. In recent years, the number of women in Congress has held steady in large part because the number of women running hasnt increased substantially from year to year. Currently, there are 83 women in the U.S. House, out of 435 seats. Campaigns for the House arent the only ones drawing high interest from female candidates this year. Forty women are running so far in governors races, a total that already surpassed the previous record of 34 in 1994. And 29 women are on ballots for U.S. Senate races, a number that will grow as “ling deadlines approach in more states. The record number of female Senate candidates is 40, set in 2016.WOMENFROM PAGE 1 AP PHOTOIn a Wednesday, March 14, photo, Kara Eastman speaks at a fundraiser for her campaign at the Omaha Design Center, in Omaha, Neb. Eastman is one of two Democrats vying to challenge a Republican incumbent in a district centered in Omaha. investigations across continents, including a probe by the U.S. Federal Trade Commission. Zuckerberg himself will be questioned by Congress for the “rst time on Tuesday. The FTC looked the other way for years when consumer groups told them Facebook was violating its 2011 deal to better protect its users. But now the Cambridge Analytica scandal has awoken the FTC from its long digital privacy slumber,Ž said Jeffrey Chester, executive director for the Washington-based privacy nonpro“t Center for Digital Democracy. Neither Zuckerberg nor his company has identi“ed those who carried out the data scraping. Outside experts believe they could have been identity thieves, scam artists or shady data brokers assembling marketing pro“les. Zuckerberg said the company detected the problem in a data-privacy audit started after the Cambridge Analytica disclosures, but didnt say why the company hadnt noticed it „ or “xed it „ earlier. Facebook did not immediately respond to a request for comment Thursday on when it discovered the data scraping. In his call with reporters Wednesday, Zuckerberg said the company had tried rate limitingŽ the searches. This restricted how many searches someone can conduct at one time from a particular IP address, a numeric designation that identi“es a devices location on the internet. But Zuckerberg said the scrapers circumvented that defense by cycling through multiple IP addresses. The scraped information was limited to what a user had already chosen to make public „ which, depending on a persons privacy settings, could be a lot „ as well as what Facebook requires people to share. That includes full name, pro“le picture and listings of school or workplace networks. But hackers and scam artists could then use that information „ and combine it with other data in circulation „ to pull hoaxes on people, plant malware on their computers or commit other mischief. Having access to such a massive amount of data could also pose national security risks, Winterton said. A foreign entity could conceivably use such information to in”uence elections or stir up discord „ exactly what Russia is alleged to have done, using Facebook and other social media, in the 2016 presidential elections. Privacy advocates have long been critical of Facebooks penchant for pushing people to share more and more information, often through pro-sharing default options. While the company offers detailed privacy controls „ users can turn off ad targeting, for example, or face recognition, and post updates that no one else sees „ many people never change their settings, and often dont even know how to. The company has tried to simplify its settings multiple times over the years, most recently this week. Winterton said that for individual Facebook users, worrying about this data scraping wont do much good „ after all, the data is already out there. But she said it might be a good time to re”ect on what we are sharing and how we are sharing it and whether we need to.Ž Just because someone asks us information, it doesnt mean we have to give it to them if we are not comfortable,Ž she said. She added that while she no longer has a Facebook account, when she did she put her birth year as 1912 and her hometown as Kuala Lumpur, Malaysia. Neither is true.FACEBOOKFROM PAGE 1 helicopter crashed during a training mission in Southern California, killing four crew members, and a Marine Harrier jet crashed at an airport in the East African nation of Djibouti. The pilot in that case ejected. The Air Force formed the Thunderbirds in 1953. Its worst accident was the 1982 Diamond CrashŽ that killed four pilots when their planes went down near what is now Creech Air Force Base northwest of Las Vegas. A malfunction in the leaders plane led him and the three others to crash in the diamond formation straight into the desert. The teams last crash was in June 2016, when an F-16 went down after performing a ”yover with then-President Barack Obama in attendance at an Air Force Academy graduation ceremony in Colorado. The pilot ejected and was unhurt. An equipment malfunction was blamed.AIR FORCEFROM PAGE 1 AP FILE PHOTOIn this Nov. 9, 2017, le photo, Facebook CEO Mark Zuckerberg meets with a group of entrepreneurs and innovators during a round-table discussion at Cortex Innovation Community technology hub in St. Louis.

PAGE 21

The Sun /Friday, April 6, 2018 www.yoursun.com Page 5 -14.0 DianaShip 3.50 +.10 +23.8 DicksSptg 35.57 +.43 -8.3 Diebold 15.00 +.05 +11.5 DigiIntl 10.65 +.15 -7.6 DigitalRlt 105.21 +.61 +37.9 Dillards 82.82 +2.24 -24.1 DxSOXBr rs12.53 +.36 -23.5 DxGBull rs 24.26 +.18 -24.3 DrGMBll rs 13.45 +.19 -4.3 DirSPBear s28.66 -.63 -1.9 DxSPOGBr rs11.63 -1.12 +8.8 DirDGlBr rs 25.78 -.36 -6.9 DxBiotBll rs72.44 -4.77 -6.6 DxSCBear rs11.46 -.29 -5.6 DxFnBr rs 11.0 4 -.22 -1.7 DrxSCBull s69.06 +1.66 -5.0 DrxSPBull s42.10 +.88 -17.5 DirxEnBull 28.82 +1.45 -6.2 Discover 72.13 +.44 +1.1 DiscIncA 22.63 +.09 -2.1 DiscIncC 20.73 +.07 -17.4 DishNetw h 39.46 +.68 -5.0 Disney 102.11 +1.16 +3.6 DollarGen 96.40 +1.40 -7.7 DollarTree 99.00 +1.44 -7.5 DolphnEnt n 3.33 -.17 -16.9 DomEngy 67.34 +.39 +24.8 Dominos 235.79 +4.34 -13.3 Domtar g 42.94 +.46 -8.5 Donaldson 44.80 +.43 -8.1 DowDuPnt 65.44 +1.75 -10.9 DryStrt 7.70 +.03 +7.2 Dropbox n 30.54 -.32 -2.9 DufPUC 8.59 -.01 -6.6 DukeEngy 78.60 +.89 -4.6 DukeRlty 25.97 -.06 +10.9 Dynegy 13.14 -.23 +6.1 eBay s 40.03 +.24 -3.3 EOG Rescs104.38 +.21 -14.4 EQT Corp 48.74 +1.92 -65.3 EV Engy .18 +.01 +.3 Eaton 79.25 +.67 +5.2 EV EEq2 16.01 +.49 -2.8 EVTxMGlo 9.12 +.03 +5.3 Ecolab 141.25 +2.38 -88.7 EdgeTher n 1.06 .11 +.7 EdisonInt 63.66 +.57 +25.0 EdwLfSci s140.91 +2.15 -33.4 EldorGld g .95 +.02 +15.4 ElectArts 121.23 +1.12 -6.9 EliLilly 78.62 +.02 +5.6 EllieMae 94.45 +.19 +.2 ElmiraSB 20.50 ... -3.3 EmergeES 6.95 +.56 -1.8 EmersonEl 68.41 +.28 -27.7 EnbrdgEPt 9.99 +.28 -19.5 Enbridge 31.49 +.60 -16.6 EnCana g 11.12 +.47 -26.2 Endo Intl 5.72 +.15 -16.7 EgyTrEq s 14.37 +.10 -6.5 EngyTrfPt 16.75 +.38 +17.6 Enerpls g 11.51 +.36 -15.9 EnLinkLLC 14.80 +.40 -3.4 Ennis Inc 20.05 -.05 -20.0 ENSCO 4.73 +.21 -2.0 Entergy 79.76 +.52 -7.9 EntProdPt 24.42 +.12 -.8 EqtyRsd 63.29 +.14 -6.7 Ericsson 6.23 +.07 -5.0 EversrceE 60.01 +.48 -33.1 EvineLive .94 -.05 -22.9 ExactSci h 40.50 -.17 -27.3 Exelixis 22.10 -.21 -1.0 Exelon 39.00 +.22 -8.1 Expedia 110.11 +.85 -7.3 ExpScripts 69.18 -.86 -9.1 ExxonMbl 76.02 + 1.15 -.7 FGL Hldg n 10.00 +.04 -16.0 FMC Corp 79.54 +3.36 -1.9 FNBCp PA 13.56 +.05 -9.7 Facebook 159.34 +4.24 +1.6 Fastenal 55.59 +.71 -3.4 FedExCp 241.07 +2.31 -10.9 FedRlty 118.28 -.30 -1.3 FedNatHld 16.35 -.14 +15.7 Ferrari n 121.34 +.90 -20.8 Ferrellgs 3.39 +.14 +26.6 FiatChrys 22.58 +.36 -.7 FidlNatFn 38.96 -.60 -14.1 FidusInvst 13.04 +.12 +6.6 FifthThird 32.33 +.05 -23.2 Finisar 15.62 +.92 +2 4.5 FireEye 17.68 +.31 -5.3 FstData n 15.82 +.02 -4.0 FstHorizon 19.20 +.29 +6.1 FstSolar 71.64 +1.45 +12.2 FirstEngy 34.35 +.17 -14.0 Fitbit n 4.91 +.13 -9.4 FlrtyTotR 19.57 +.02 -8.9 Flex Ltd 16.39 -.03 +15.3 FlowrsFds 22.27 +.05 +13.3 Fluor 58.54 +.51 +2.2 FootLockr 47.91 +.12 -9.1 FordM 11.35 +.02 -12.4 FBHmSec 59.95 +.98 -21.4 FrankRes 34.05 -.32 -4.5 FrptMcM 18.11 +.77 +14.9 Frontr rs 7.77 -.11 G-H-I -12.4 GGP Inc 20.49 -.08 ... GNC 3.69 +.10 -13.4 GW Pharm114.29 +2.11 -5.2 GabDvInc 22.19 +.37 +1.4 GabMultT 9.33 +.03 -12.5 GabUtil 6.21 -.04 -24.5 GameStop 13.56 +.22 -9.0 Gam&Lsr n 33.68 +.32 -20.1 Gannett n 9.26 -.08 -5.4 Gap 32.01 +.13 +.1 Garmin 59.65 +.32 -1.5 GAInv 33.89 +.37 +8.7 GenDynam221.22 +2.68 -23.1 GenElec 13.43 +.15 -23.4 GenMills 45.43 +.06 -7.3 GenMotors 38.00 -.03 -9. 3 GenesisEn 20.28 +.35 +14.3 Gentex 23.94 +.30 -4.6 GenuPrt 90.66 +.93 +30.4 Gerdau 4.85 +.30 +102.2 GeronCp 3.64 -.19 +4.4 GileadSci 74.82 -.58 +12.4 GlaxoSKln 39.86 -.06 -57.1 Globalstar .56 +.01 +21.5 GlobusMed 49.93 -.01 +21.2 GoDaddy n 60.93 +.36 +9.8 Goldcrp g 14.02 +.14 +.4 GoldmanS255.81 +3.19 -14.1 Goodyear 27.74 +.49 -35.1 GoPro 4.91 +.13 -32.7 GovPrpIT 12.48 -.59 -10.4 vjGrace 62.82 +.33 +1 .5 GraphPkg 15.68 +.16 -3.3 GtPlainEn 31.18 -.22 -9.7 Greif A 54.70 +.85 +2.6 Griffin 37.65 +.11 -13.5 Groupon 4.41 +.08 -6.1 GpTelevisa 17.53 +.07 -15.0 GuangRy 28.39 +.08 -21.5 GulfportE 10.02 +.36 -3.8 H&E Eqp 39.11 +1.04 +11.8 HCA Hldg 98.24 +1.38 -11.2 HCP Inc 23.16 -.21 -3.2 HD Supply 38.75 +.41 +2.6 HP Inc 21.55 +.01 -6.4 HRG Grp 15.87 +.05 -7.6 HSBC 47.74 +.14 -27.6 HainCels lf 30.71 -.26 -27.9 HalconRs n 5.46 +.44 -2.4 Hallibrtn 47.68 +.90 -8.1 Hanesbds s19.22 +.23 +9.4 HanoverIns118.25 -.50 -16.3 HarleyD 42.61 -.08 -7.1 Harmonic 3.90 +.15 +13.9 Harsco 21.25 +.85 -7.2 HartfdFn 52.20 +.45 -3.5 HawaiiEl 34.90 +.58 -17.6 HlthCSvc 43.45 -.07 -7.1 HeclaM 3.69 +.09 -54.4 HeliMAn h 2.88 -.10 +46.8 Herbalife 99.39 +1.68 -12.2 Hershey 99.70 -.90 -4.6 HertzGl 21.08 +.15 +10.7 Hess 52.54 +1.53 +19.8 HP Ent n 17.20 -.05 -6.3 HilltopH 23.74 +.11 -1.0 Hilton 79.04 +1.01 -38.7 HimaxTch 6.39 +.05 +2.5 HollyFront 52.49 +1.59 -12.4 Hologic 37.45 +.18 -5.5 HomeDp 179.13 +1.69 +2.3 Honda 34.88 +.22 -4.5 HonwllIntl 146.40 +1.56 -3.5 Hormel s 35.11 -.76 -15.6 HospPT 25.19 +.05 -6.1 HostHotls 18.64 -.17 +5.4 HuanPwr 26.34 +.22 -11.3 Hubbell 120.00 +1.36 +15.8 Humana 287.29 +.30 +3. 5 HuntBncsh 15.07 +.05 +10.7 HuntgtnIng260.99 +1.08 -11.9 Huntsmn 29.33 +.65 -11.7 IAMGld g 5.15 +.07 -12.1 ICICI Bk 8.55 +.23 +22.1 IdexxLab s190.88 +.05 -8.2 ING 16.95 +.18 +3.2 IQIYI n 16.04 +.37 +1.8 iShGold 12.74 -.07 -4.8 iSAstla 22.06 +.02 +9.0 iShBrazil 44.08 +.29 +.6 iShEMU 43.64 +.41 -.6 iSh HK 25.26 +.02 -.3 iSh SKor 74.73 +.14 +6.9 iShMexico 52.69 +.07 -4.5 iShSwitz 33.99 +.13 +2.7 iShJpnSC 81.93 +.18 -3.4 iShSilver 15.45 +.07 -2.4 iShSelDiv 96.24 +.82 +1.8 iShChinaLC46.99 +.10 -.5 iSCorSP500267.48+1.85 -2.4 iShUSAgBd106.67 -.15 +1.9 iShEMkts 48.02 +.12 -4.0 iShiBoxIG 116.72 +.04 -3.2 iShEMBd 112.40 -.04 +2.5 iShAsia50 67.71 +.45 -5.6 iSh20 yrT 119.79 -.90 -.6 iS Eafe 69.86 +.46 -2.1 iShiBxHYB 85.46 +.07 -3.8 iShIndia50 35.70 +.21 -2.4 iShNsdBio s104.17 -1.72 -4.0 iShIndia bt 34.63 +.31 +.1 iShFltRtB 50.89 +.02 +.6 iShR2K 153.42 +1.26 -5.1 iShCorHiDv 85.50 +.57 +1.9 iShChina 67.83 +.18 ... iShShtTrB 110.27 +.01 -2.2 iShUSPfd 37.24 +.09 -1.6 iShGblIndl 91.36 +.78 -6.4 iShREst 75.83 +.07 -5.7 iShHmCnst 41.22 +.70 +1.8 iShCrSPS s78.17 +.83 -.2 iShCorEafe 65.95 +.45 -.5 iShEafeGr 80.30 +.41 -4.0 Idacorp 87.66 +.72 -4.9 ITW 158.72 +.69 +61.0 ImunoGn 10.32 -.49 +7.8 IndBkMI 2 4.10 +.70 +10.2 Infosys 17.87 +.04 -3.7 IngerRd 85.87 +.83 -8.0 Ingredion 128.57 -.87 +9.1 Intel 50.38 +.39 +21.1 InterceptP 70.76 +6.40 +.4 IBM 154.03 -.09 +.5 IntlGmeT n 26.64 +.44 -7.8 IntPap 53.43 +.26 +15.5 Interpublic 23.29 +.16 -11.9 Intersectns 1.99 +.04 +11.3 IntSurg s 406.12 +4.20 -13.0 Invesco 31.78 +.06 -15.4 IonisPhm 42.54 -.46 +1.1 iShJapan rs60.57 +.30 +1.3 iShSing rs 26.28 +.17 +5.6 iSTaiwn rs 38.22 +.13 +2.1 iShCorEM 58.08 +.14 +17.7 ItauUnibH 15.29 ... J-K-L -3.0 JD.com 40.19 +.75 +4.6 JPMorgCh111.88 +1.45 -9.2 JacobsEng 59.87 -.31 +29.3 JaguarHlth .18 -.00 -6.4 JkksPac 2.20 ... -7.6 JetBlue 20.64 +.16 -6.4 JohnJn 130.71 +.30 -9.2 JohnContl n34.60 -.40 -14.6 JnprNtwk 24.35 +.20 -3.5 KKR 20.33 +.23 +3.5 KLA Tnc 108.71 -.54 +6.7 KC Southn112.22 +.61 -5.0 Kellogg 64.56 -.37 -9.9 KeryxBio 4.19 +.12 -2.1 Keycorp 19.74 +.07 +25.1 Keysight 52.05 +.03 -9.3 KimbClk 109.41 +.12 -19.2 Kimco 14.66 +.09 -14.2 KindMorg 15.50 +.34 -8.2 KindredHlt 8.90 -.10 -8.3 Kinross g 3.96 +.02 -8.8 KlondexM g 2.38 +.03 +3.3 KnSwftT rs 45.18 -.75 +23.4 Kohls 66.91 +1.40 -21.2 KraftHnz n 61.31 -.07 +.8 KratosDef 10.67 +.32 -13.3 Kroger s 23.81 -.27 +1.3 Kulicke 24.66 -.30 -35.7 L Brands 38.73 +.50 +7.7 L-3 Tch 213.07 +2.32 -13.9 LTC Prp 37.51 -.43 +5.9 L amResrch195.02 -6.65 +8.9 LambWst n 61.47 +2.04 +5.2 Landstar 109.50 +.35 -17.1 LaredoPet 8.80 +.33 +2.3 LVSands 71.11 +1.07 +5.7 LaSalleH 29.67 +.06 -5.7 LeggPlat 44.99 +.07 -16.5 LendingClb 3.45 -.02 +1.2 LennarA 64.00 +1.18 -15.1 LeucNatl 22.48 +.23 -1.0 LbtyASE 6.24 +.08 -8.2 LibtProp 39.49 -.32 -.5 LincElec 91.12 +1.28 -8.5 LiveNatn 38.97 +.54 +.8 LloydBkg 3.78 +.01 +8.0 LockhdM 346.65 +4.86 -66.0 LongFin n 19.14 +7.53 -4.5 Lowes 88.75 +.69 +16.1 lululemn gs 91.27 +3.03 M-N-0 +9.1 M&T Bk 186.56 +.58 +27.6 MBIA 9.34 +.17 -7.5 MDC 29.50 +.48 +5.6 MDU Res 28.38 +.40 -5.7 MFA Fncl 7.47 -.05 -7.9 MGIC Inv 12.99 +.14 +6.5 MGM Rsts 35.57 +.64 -4.8 MVC Cap 10.05 +.12 -38.7 Macquarie 39.38 +.88 +22.8 Macys 30.93 +.84 +4.3 Magna g s 59.11 +1.55 -10.8 Manulife g 18.61 +.12 -.8 MarathnO 16.80 +.91 +11.3 MarathPt s 73.41 +.84 -1.0 MAR 134.44 -1.37 -1.1 MartinMid 13.85 +.35 -1.6 MarvellTch 21.13 +.33 -6.9 Masco 40.93 +.22 +16.1 MasterCrd 175.80 +2.11 -13.9 Mattel 13.24 +.03 +10.7 MaximIntg 57.86 -1.34 +3.3 McCorm 105.30 +.26 -10.6 McDrmInt 5.88 +.04 -4.7 McDnlds 163.95 +2.22 -8.6 McKesson142.61 +1.26 -6.8 MedProp 12.84 -.03 -21.5 MedleyCap 4.10 +.04 -1.3 Medtrnic 79.70 +.98 -3.1 Merck 54.53 -.01 -13.3 MercGn 46.35 +.70 -18.2 Meredith 54.00 -.25 -9.5 Meritor 21.23 +.67 -9.0 MetLife 46.03 +.18 +21.2 MicronT 49.84 -3.55 +8.0 Microsoft 92.38 +.05 -32.5 Microvisn 1.10 +.06 -7.5 Middleby 124.81 +1.29 -5.3 MdsxWatr 37.81 +.99 -8.2 MHowHiInc 11.45 +.30 -46.6 MiMedx 6.73 -.20 -9.1 MitsuUFJ 6.61 +.08 +12.3 MobileTele 11.44 +.05 -10.0 MolsCoorB 73.88 -.22 +51.4 Momo 37.07 -.08 -1.4 Mondelez 42.20 +.13 +1.1 Monsanto 118.05 +1.84 -3.9 Moog A 83.45 +1.76 +4.6 MorgStan 54.86 +1 .19 -1.8 Mosaic 25.19 +1.09 +18.1 MotrlaSolu106.69 +.62 -13.2 MurphO 26.95 +.92 -4.4 Mylan NV 40.45 -.35 -7.9 NCR Corp 31.29 -.05 +435.4 NII Hldg n 2.27 +.12 +6.4 NRG Egy 30.31 -.09 -8.2 NRG Yld C 17.35 +.15 +10.5 NTT DOCO26.27 -.01 -2.0 NXP Semi 114.78 -.65 +.7 Nabors 6.88 +.34 -5.6 NatFuGas 51.83 +.66 -1.0 NatGrid 58.22 +1.03 -10.0 NtHlthInv 67.84 -.04 +3.4 NOilVarco 37.23 +.67 -3.6 NatPresto 9 5.85 -.30 +2.6 Navient 13.66 +.82 +69.9 NektarTh 101.44 -.41 +10.9 Neogen s 68.35 +1.08 -93.2 Neovasc g .04 +.01 -20.3 NetElem rs 8.87 +2.20 +13.7 NetApp 62.90 +.99 +53.1 Netflix s 293.97 +5.03 -22.5 NwGold g 2.55 -.01 +1.6 NJ Rscs s 40.85 +.60 +3.8 NewMedia 17.41 +.06 -5.4 NewOriEd 88.97 +1.28 -1.0 NY CmtyB 12.89 +.10 -3.7 NYMtgTr 5.94 -.01 +24.6 NY Times 23.05 -.15 -15.1 NewellRub 26.22 +.55 -21.8 NewfldExp 24.66 +.85 +4.7 NewmtM 39.27 +.28 +5.0 NextEraEn164.00 +1.67 -4.8 NiSource s 24.43 +.24 -11.5 Nielsen plc 32.21 +.86 +11.3 NikeB s 69.59 +1.17 -14.8 NobleCorp 3.85 +.25 +4.1 NobleEngy 30.33 +.62 +16.1 NokiaCp 5.41 -.02 -23.6 NordicAm 1.88 +.01 -7.7 NorflkSo 133.70 +1.72 +17.3 NorthropG 360.03 +6.59 -.8 NwstBcsh 16.60 +.08 -1.3 NwstNG 58.90 +.90 +2.1 NorwCruis 54.39 +1.35 -3.5 Novartis 81.06 +.17 +66.1 Novavax 2.06 -.17 -9.0 NovoNord 48.82 -.03 +10.0 NuSkin 75.05 +.17 -.8 Nucor 63.10 +1.97 +46.9 Nutanix n 51.81 +1.55 -6.8 NuvDivA 13.11 ... -7.8 Nv AMT-Fr 15.91 -.01 -3.3 NvPfdInco 10.00 ... -5.4 NuvEqtP 13.48 +.06 +14.4 Nvidia 221.38 -4.86 +7.2 NxStageMd25.98 +.32 -.2 OGE Engy 32.85 +.58 -11.2 OaktrSpL 4.34 -.02 -4.6 OaktStInco 8.01 +.13 -2.3 OasisPet 8.22 +.40 -8.0 OcciPet 67 .77 +1.15 +2.1 OceanFst 26.79 +.16 +40.4 Oclaro 9.46 -.09 -41.2 OfficeDpt 2.08 -.03 -2.6 OldNBcp 17.00 +.10 +1.2 OldRepub 21.63 -.03 -14.9 Olin 30.29 +.85 +11.6 Ollies n 59.45 -1.00 -4.1 OmegaHlt 26.41 -.59 +15.7 OnSmcnd 24.22 -.11 +7.5 ONEOK 57.44 +.92 -34.5 OpkoHlth 3.21 +.04 -2.8 Oracle 45.96 +.45 +23.3 Orbotch 61.96 -.03 -29.4 Organovo .95 -.05 +7.5 Orthofix 58.81 -.32 -13.0 OshkoshCp79.05 +1. 33 -.9 OtterTail 44.05 +.70 -16.0 OwensMin 15.85 +.12 P-Q-R -1.8 PG&E Cp 44.03 +.57 +5.9 PNC 152.76 +.26 -5.8 PNM Res 38.10 +.20 -1.7 POSCO 76.80 +.42 -4.4 PPG s 111.67 +.88 -9.5 PPL Corp 28.00 +.15 -3.9 Paccar 68.34 +1.01 +39.7 PalatinTch 1.20 +.02 +35.5 PaloAltNet196.40 +7.16 +.8 Pandora 4.86 +.13 +12.1 Paretem rs 2.32 +.10 -45.4 ParkDrl .55 -.01 -13.7 ParkerHan172.18 +1.23 -5.7 ParsleyEn 27.76 +.41 -38.1 Patterson 22.36 +.32 -22.6 PattUTI 17.82 +.5 9 -8.7 Paychex 62.14 +.33 +4.5 PayPal n 76.95 +2.17 -14.8 Pembina g 30.84 +.59 -12.3 PengthE g .70 +.05 -15.4 PnnNtGm 26.50 +.49 -.3 PennantPk 6.89 +.08 +6.6 Penney 3.37 +.13 -7.7 Penske 44.17 +.18 -.2 Pentair 70.45 +.56 +.6 PeopUtdF 18.81 +.06 -7.8 PepsiCo 110.57 +.39 +3.8 PerkElm 75.90 +.40 -3.9 Perrigo 83.72 +.33 +28.6 PetrbrsA 12.64 +.49 +35.9 Petrobras 13.98 +.35 -1.4 Pfizer 35.73 -.40 -3.7 Phi lipMor 101.70 +.78 +2.1 PhilipsNV 38.59 +.87 -3.3 Phillips66 97.77 +1.78 +.2 PimIncStr2 10.45 ... -5.7 PinWst 80.30 +.24 -.2 PioNtrl 172.43 +3.15 -2.1 PitnyBw 10.95 -.14 +12.2 PlainsAAP 23.16 +.96 -.2 PlatfmSpc 9.90 +.45 -4.3 Polaris 118.60 +3.55 -1.2 PolyOne 42.99 +.88 +1.4 PwshDB 16.85 +.08 +.3 PS SrLoan 23.11 +.02 +3.1 PwShs QQQ160.65 +.91 -5.2 Praxair 146.71 +1.69 -6.6 PrecDrill 2.82 +.13 -13.1 PrinFncl 61.31 +.27 -18.2 ProAssur 46.75 +.20 +4.3 PrUltQQQ s76.48 +1.22 +3.9 PrUltPQ s 144.18 +2.23 -4.8 PUltSP500 s133.42 +2.66+79.2 PUVixST rs18.30 -1.03 -90.9 ProShtVx s 11.69 +.20 -14.2 ProctGam 78.80 -.25 +8.8 ProgsvCp 61.25 -.16 -.5 ProShSP rs30.03 -.21 -2.0 PrUShSP rs40.23 -.59 -1.7 PrUShDow 8.54 -.17 -9.8 PUShtQQQ12.08 -.14 -16.1 PShtQQQ rs18.05 -.28 -4.3 PrUShD3 rs18.67 -.58 +10 .7 ProUShL20 37.40 +.55 -4.5 PUShtSPX 10.86 -.23 -1.2 ProspctCap 6.66 +.01 -8.8 Prudentl 104.91 +.49 -1.5 PSEG 50.73 +.36 -3.7 PubStrg 201.36 -2.68 -7.3 PulteGrp 30.81 +.31 +24.1 PureStrg n 19.69 -.14 -4.7 PMMI 7.06 ... +5.3 QEP Res 10.08 +.23 -14.0 Qualcom 55.04 +.05 +1.4 QstDiag 99.83 +.54 -54.7 RAIT Fin .17 +.00 +7.1 RSP Perm 43.58 -.63 +10.3 RLauren 114.39 +1.69 -14.9 RangeRs 14.52 +.74 +4.2 RavenInds 35.80 +.75 +13.4 Rayonier 35.86 +.33 +17.3 Raytheon 219.39 +2.39 -8.2 RltyInco 52.37 -.08 +5.3 RedwdTr 15.61 +.10 -12.6 Regenrn 328.59 -8.76 +9.0 RegionsFn 18.84 +.08 +.9 RelStlAl 86.57 +2.04 -11.4 RentACt 9.84 +.30 +.5 Replgn 36.47 +.42 +3.1 ResCap rs 9.66 +.08 -8.0 RestBrnds 56.59 -1.28 -11.0 RetailOpp 17.75 -.19 -11.8 RetailProp 11.86 -.19 -17.0 RigelPh 3.22 -.08 -2.7 RioTinto 51.52 +.54 -74.6 RiotBlck 7.22 +.80 -16.2 RiteAid 1.65 +.03 -10.9 RockwlAut174.93 +1.59 -.2 RockColl 135.31 +.30 -27.3 Rogers 117.76 -.75 -38.7 Roku n 31.76 -.51 +6.4 Roper 275.56 -1.28 -19.3 Rowan 12.64 +.65 -5.5 RoyalBk g 77.12 +.74 -1.2 RylCarb 117.82 +.97 -.7 RoyDShllB 67.78 +2.02 -.9 RoyDShllA 66.13 +1.82 S-T-U +3.3 S&T Bcp 41.13 +.59 -2.7 SCANA 38.69 +.78 -4.9 SLGreen 96.00 -.32 +1.9 SLM Cp 11.52 +.16 -17.3 SM Energy 18.26 +1.03 -1.0 SpdrDJIA 244.91 +2.45 +1.7 SpdrGold 125.80 -.65 -.5 S&P500ETF265.64+2.08 +.7 SpdrBiot s 85.47 -1.75 -5.6 SpdrHome 41.76 +.40 -3.3 SpdrLCapV s29.68 +.21 +1.5 SpdrBarcCv51.38 +.23 -1.0 SpdrShTHiY27.29 +.03 -2.5 SpdrLehHY 35.80 +.03 -.8 SpdShTBd 30.18 +.01 +3.0 SPLI ntTB s 29.29 -.16 +3.9 SpdrS&P RB61.12 +.39 +.2 SpdrRetl s 45.26 +.36 -4.2 SpdrOGEx 35.62 +.99 +8.4 SRC Eng 9.25 +.02 +19.0 SS&C Tch s48.17 -.81 -2.4 STMicro 21.32 +.04 -2.5 SabnR 43.50 +.40 +4.9 Saia Inc 74.25 -1.10 +4.7 StJoe 18.90 +.10 +16.4 Salesforce119.04 -.44 -12.7 SallyBty 16.37 -.17 -13.6 SJuanB 7.12 +.21 -33.5 SanchezEn 3.53 +.29 +6.7 SangTher 17.50 -1.40 -6.5 Sanofi 40.22 +.12 -2.4 Schlmb rg 65.77 +.96 +1.9 Schwab 52.35 +.60 -4.8 SeadrillLtd .22 +.01 +39.2 SeagateT 58.25 -.68 -17.0 SearsHldgs 2.97 +.08 +2.2 Seaspan 6.90 +.16 +4.3 SempraEn111.53 +1.19 -17.5 SenHous 15.79 -.20 -3.2 Sherwin 396.82 +.36 -5.8 ShipFin 14.60 +.25 -23.6 SibanyeG 3.86 +.05 -2.2 Blackstone 31.30 ... +14.1 Boeing 336.40 +8.96+20.3 BookingHl 2091.09 +20.08 +2.7 BorgWarn 52.47 +.86 +5.9 BostBeer 202.35 -2.15 +13 .3 BostonSci 28.09 +.35 -5.5 BoydGm 33.12 +1.09 -17.3 BrigStrat 20.97 ... -.6 Brinker 38.62 +.31 +1.7 BrMySq 62.31 -.27 -10.3 BritATob s 60.07 +.41 -18.2 BrixmorP 15.26 -.12 -8.0 BroadcInc 236.31 -.68 -31.2 Brookdale 6.67 +.03 -6.3 BrkfInfra s 41.97 +.29 +7.8 Brunswick 59.50 +.89 -23.6 Buckeye 37.85 +.19 -21.6 CBL Asc 4.44 +.07 -10.4 CBS B 52.88 -.91 -9.3 CF Inds s 38.58 +1.47 -15.3 CHF Sol rs 2.93 +.27 -3.7 CMS Eng 45.56 +.25 -9.6 CNH Indl 12.12 +.22 +6.6 CNX Resc 15.60 +.56 +1.1 CSX 55.60 +.13 -13.0 CVR Rfng 14.40 +.70 -10.8 CVS Health64.66 +.38 -15.9 CYS Invest 6.75 -.02 -16.3 CabotO&G 23.94 +.23 -11.6 Cadence 36.98 +.30 -9.1 CaesarsEnt 11.50 +.45 +6.0 Cal-Maine 47.10 -.85 -.2 CalaCvHi 11.83 +.04 +5.4 CalAmp 22.58 +.08 -17.3 CalifWtr 37.50 +.75 +2.6 CallonPet 12.46 +.12 -7.8 Ca lumetSp 7.10 +.20 -7.6 CamdenPT 85.03 +.15 +8.1 Cameco g 9.98 +.33 -9.6 CampSp 43.48 +.25 -9.1 CIBC g 88.57 +1.03 -9.5 CdnNR gs 74.65 +.94 -5.4 CdnNRs gs 33.80 +1.35 -2.1 CapOne 97.52 +1.17 -19.7 CapSenL 10.83 +.12 +.3 CapsteadM 8.68 -.01 +96.1 CpstnTur rs 1.51 +.27 +4.2 CardnlHlth 63.84 +.90 -2.9 CarMax 62.24 -.49 -1.3 Carnival 65.51 +.53 -10.6 CarpTech 45.56 +1.73 -19.4 Carrizo 17.15 +1.72 6.0 Caterpillar 148.13 +2.95 -.2 CedarF 64.89 +.09 -14.9 Celgene 88.84 -1.63 -.5 Cellectis n 29.00 -4.10 -8.3 Cemex 6.88 +.09 +18.9 Cemig pf 2.45 +.02 +3.9 CenovusE 9.49 +.39 -3.8 CenterPnt 27.29 +.09 +4.1 CntryLink 17.36 +.20 -13.8 Cerner 58.12 +.41 +3.3 ChemFinl 55.25 +.70 ... Chemours n50.08 +2.12 +4.4 CheniereEn56.21 +1.91 -22.2 ChesEng 3.08 +.17 -6.3 Chevron 117.29 +2.81 -15.4 ChicB&I 13 .66 -.07 +11.8 Chicos 9.86 +.52 -1.0 ChinaSoAir 51.31 +.55 +13.4 Chipotle 327.71 +1.87 -.6 ChurchDwt s49.86 -.61 -16.8 Cigna 169.03 +.24 -.8 CinnFin 74.35 +.45 -24.8 Cirrus 39.01 -.47 +9.2 Cisco 41.82 +.62 -23.4 CgpVelICrd 10.76 -.04 -5.6 Citigroup 70.22 +.91 +2.5 CitizFincl 43.02 +.25 +5.4 CitrixSy s 92.71 +.02 -18.2 CleanEngy 1.66 +.07 ... ClevCliffs 7.21 +.35 -12.4 Clorox 130.25 +.20 -17.0 Cloudera n 13.71 +.42 -3.2 CocaCola 44.40 +.16 +10.5 Coeur 8.29 +.21 -5.7 CohStQIR 11.93 -.08 -8.0 CohStSelPf 25.97 +.15 -4.8 ColgPalm 71.81 +.16 -51.1 ColNrthS n 5.58 -.02 -13.3 Comcast s 34.60 +.29 +12.8 Comerica 97.94 +1.21 +61.6 CmpTask 8.24 +.03 +38.0 Comtech 30.53 +.49 -2.3 ConAgra 36.81 -.20 -10.8 ConatusPh 4.12 -1.89 -7.0 ConchoRes139.65 -1.53 +16.1 Conduent n 18.76 +.06 -13.6 Conns 30.73 5.13 +9.2 ConnWtrSv 62.69 +1.56 +10.1 ConocoPhil 60.46 +.90 -7.5 ConsolCom11.27 +.02 -7.1 ConEd 78.89 +.62 +.6 ConstellA 229.93 +3.48 +14.6 ContlRescs 60.73 +1.90 -14.7 CooperTire 30.15 +.65 -50.4 CorMedix .25 -.01 +14.9 CorOnDem 40.60 +.06 -14.2 Corning 27.46 +.07 -9.0 CorpOffP 26.57 +.06 +.1 Costco 186.25 +.73 -7.2 Coty 18.45 +.16 -6.8 CousPrp 8.62 +.04 +67.9 CSVixSh rs 9.30 -.66 -14.2 CS VSSilv 9.96 +.14 -7.6 CredSuiss 16.49 +.19 -4.6 CrescPtE g 7.27 +.50 +2.1 CrestEq rs 26.35 +.55 +37.0 Crocs 17.32 +.30 -1.1 CrwnCstle 109.80 +.89 -10.8 CrownHold 50.20 -.02 +4.0 Ctrip.com s 45.87 +.15 -8.1 Cummins 162.42 +1.47 +18.0 CybrOpt 17.70 +.25 +9.4 CypSemi 16.68 -.26 D-E-F -5.0 DCT IndlTr 55.85 -.04 -14.7 DDR Corp 7.64 +.09 -3.8 DNP Selct 10.39 +.08 -8.8 DR Horton 46.56 +.93 -4.4 DTE 104.63 +.74 -9.7 Darden 86.67 -.17 -23.8 DeanFoods 8.81 +.12 -3.3 Deere 151.34 +2.77 +22.8 Delek 42.90 +1.76 -3.2 DeltaAir 54.21 +.35 +28.5 DenburyR 2.84 +.13 -23.9 Dentsply 50.09 -.44 -72.7 Dermira 7.60 -.16 -24.8 DeutschBk 14.32 +.44 -22.0 DevonE 32.29 +.97 -4.3 Diageo 139.69 +1.8 9 -13.6 DiamOffsh 16.07 +.98 A-B-C -15.4 ABB Ltd 22.69 +.41 +6.2 AES Corp 11.50 +.11 ... AFLAC s 43.70 -.54 -6.6 AGNC Inv 18.85 -.09 -19.3 AK Steel 4.57 +.15 +8.3 AMC Ent 16.35 +.95 -7.0 AT&T Inc 36.14 +.26 +4.9 AbbottLab 59.86 +.40 -4.7 AbbVie 92.21 -.73 +53.0 AberFitc 26.67 +.37 -11.5 AccelrDiag 23.20 -.10 +12.8 Accuray 4.85 +.15 +5.1 ActivsBliz 66.53 +.26 -18.3 Adient n 64.28 +1.33 +27.6 AdobeSy 223.54 -1.51 -6.7 AdvEnI d 62.93 -.04 -2.5 AMD 10.02 +.25 -3.0 Aecom 36.02 +.09 -17.7 AeroViron 46.21 -.10 -5.4 Aetna 170.71 +.32 +52.5 AeviGeno 1.83 -.07 -1.9 Agilent 65.68 +.23 -11.5 Aircastle 20.69 +.43 +373.9 AkersBios .64 +.07 -36.6 AlaskCom 1.70 +.01 -25.1 Albemarle 95.77 +4.17 -11.6 Alcoa Cp 47.61 +.69 -8.6 Alexion lf 109.31 -2.20 +.1 Alibaba 172.57 +.50 +2.5 AllegTch 24.75 +.82 +.9 Allergan 165.13 -1.34 -3.6 Al lete 71.71 +.28 -14.0 AllnceRes 16.95 +.05 +6.8 AlliBern 26.75 +.10 -3.0 AlliantEg s 41.33 +.41 -8.2 AllisonTrn 39.55 +.24 -7.2 Allstate 97.13 +.60 -6.7 AllyFincl 27.21 +.47 -24.1 AlnylamP 96.44 -5.85 -1.8 Alphabet C1027.81+2.67 -2.0 Alphabet A1032.64+2.93 -5.4 AlpTotDiv 8.96 +.10 -12.0 AlpAlerMLP 9.49 +.14 -.7 Altaba 69.38 -.14 -9.6 Altria 64.54 +1.19 +24.1 Amazon 1451.75+41.18 -20.9 Ambarella 46 .48 -.45 +10.8 Ambev 7.16 -.05 -2.6 Ameren 57.44 +.63 +2.5 AFMulti 6.20 ... +13.4 AMovilL 19.45 -.07 +.2 AmAirlines 52.14 +.10 +13.0 AEagleOut 21.25 +.30 -6.3 AEP 68.94 +.27 -5.1 AmExp 94.20 +.97 -9.2 AHm4Rent 19.83 -.03 -8.4 AmIntlGrp 54.55 +.33 -7.9 AmStsWtr 53.31 +1.06 -10.3 AmWtrWks 82.11 +.91 -13.8 Amerigas 39.84 ... -13.9 Ameriprise145.97 +.27 -4.8 AmeriBrgn 87.38 +1.13 +5.4 Ametek 76.41 +.74 -1.1 Amgen 172.00 -1.52 -3.5 Amphenol 84.77 -.22 +12.1 Anadarko 60.11 +1.03 -5.8 Andeavor 107.76 +3.65 -9.1 AnglogldA 9.26 -.07 -1.4 ABInBev 110.04 +.80 -12.4 Annaly 10.42 -.03 +2.5 Anthem 230.73 +2.31 -10.7 Anworth 4.86 +.05 -8.2 Apache 38.75 +.56 -4.2 ApolloInv 5.42 +.12 +2.1 Apple Inc 172.80 +1.19 +6.2 ApldMatl 54.29 -1.27 -34.9 ApldOptoel 24.61 +.32 -13.4 AquaAm 33.97 +.31 +78.8 ArQul e 2.95 +.01 -5.6 ArcBest 33.75 +.65 -.4 ArcelorM rs 32.17 +1.43 +10.9 ArchDan 44.43 +.53 -15.3 Arconic 23.08 +.45 +1.9 AresCap 16.02 +.02 +7.8 AresMgmt 21.55 -.45 -73.7 ArgosThr rs .79 +.01 +11.5 AristaNetw262.74 +3.78 +19.5 ArrayBio 15.30 -.65 -5.3 ArrowEl 76.11 +1.29 -.9 Ashland 70.56 +1.34 +1.9 AstraZen s 35.35 +.13 +12.1 AtHomGr n 34.06 +1.38 -1.6 ATMOS 84.53 +.83 +.3 AutoData 117.51 +.79 -1 5.4 AVEO Ph h 2.36 -.27 -7.7 AveryD 106.07 -.14 +12.8 AvisBudg 49.50 +.51 +.9 Avista 51.94 +.40 +34.0 Avon 2.88 -.04 -1.9 Axalta 31.73 +.89 -31.6 B&G Foods 24.05 +.20 +6.4 BB&T Cp 52.89 +.22 -10.2 BCE g 43.12 +.21 -11.1 BGC Ptrs 13.44 +.09 -3.3 BHP BillLt 44.48 +.12 -1.8 BHPBil plc 39.58 +.20 -.3 BP PLC 41.92 +.89 +24.9 BP Pru 25.10 +.30 -41.4 BRF SA 6.60 -.33 -3.7 Baidu 225.57 +1.27 -6.1 BakHuGE n2 9.71 -.25 +3.6 Balchem 83.53 +1.02 +6.4 BallCorp s 40.28 +.19 -22.2 BallardPw 3.43 +.08 -6.8 BcBilVArg 7.92 +.10 +14.3 BcoBrad s 10.65 -.01 +.9 BcoSantSA 6.60 +.14 +2.7 BkofAm 30.32 +.44 -4.8 BkMont g 76.14 +1.01 -4.0 BkNYMel 51.73 +.25 -5.5 BkNova g 60.99 +.80 +10.4 Barclay 12.03 +.10 +68.2 B iPVxST rs46.96 -1.66 -24.6 BarnesNob 5.05 -.10 -13.1 BarrickG 12.57 +.05 ... BasicEnS .45 ... +1.4 Baxter s 65.52 +1.11 -10.1 BeazerHm 17.27 +1.01 +2.8 BectDck 220.13 +1.35 -2.0 BedBath 21.54 +.04 -7.1 Bemis 44.40 -.25 +1.3 BerkH B 200.85 +.74 +5.3 BestBuy 72.12 -.74 -20.9 BigLots 44.42 +.07 -4.7 Biocryst 4.68 -.43 -16.8 Biogen 264.98 -7.42 +110.0 BioPhrmX .23 -.01 -9.0 BlkHillsCp 54.71 +.50 -6.3 BlackBerry 10.47 -.06 -4.8 BlkHlthSci 34.75 +.06 -10.2 BlkMuniast 13.44 +.04YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 ONDJFM 2,520 2,620 2,720 S&P 500Close: 2,662.84 Change: 18.15 (0.7%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,076.55 Change: 34.44 (0.5%) 10 DAYSAdvanced 2109 Declined 752 New Highs 51 New Lows 20 Vol. (in mil.) 3,155 Pvs. Volume 3,333 2,104 2,234 1760 1042 58 24 NYSE NASDDOW 24622.26 24313.91 24505.22 +240.92 +0.99% s t t -0.87% DOW Trans. 10486.54 10335.42 10453.66 +65.63 +0.63% s t t -1.49% DOW Util. 698.40 683.27 696.43 +5.78 +0.84% s s t -3.72% NYSE Comp. 12605.08 12509.91 12571.95 +105.50 +0.85% s t t -1.85% NASDAQ 7112.38 7036.62 7076.55 +34.44 +0.49% s t t +2.51% S&P 500 2672.08 2649.58 2662.84 +18.15 +0.69% s t t -0.40% S&P 400 1895.89 1879.00 1891.32 +14.54 +0.77% s t t -0.49% Russell 2000 1545.28 1532.95 1542.93 +11.27 +0.74% s t t +0.48% Toronto TSX 15371.41 15187.24 15356.05 +191.68 +1.26% t t t -5.26%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 2.83 percent Thursday. Yields affect interest rates on mortgages and other 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 1.70 1.70 ... .80 6-month T-bill 1.86 1.89 -0.03 .92 52-wk T-bill 2.06 2.05 +0.01 1.02 2-year T-note 2.31 2.30 +0.01 1.24 5-year T-note 2.64 2.61 +0.03 1.87 7-year T-note 2.77 2.73 +0.04 2.16 10-year T-note 2.83 2.81 +0.02 2.34 30-year T-bond 3.08 3.05 +0.03 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.84 1.85 -0.01 1.61 Barclays USAggregate 3.15 3.15 ... 2.58 Barclays US Corp 3.80 3.80 ... 3.31 Barclays US High Yield 6.17 6.19 -0.02 5.85 Moodys AAA Corp Idx 3.81 3.81 ... 3.93 10-Yr. TIPS .70 0.72 -0.02 .37Commodities Energy futures ended unevenly Thursday. U.S. crude rose, while wholesale gasoline and heating oil were nearly unchanged. Natural gas fell. Gold also declined. Silver and copper rose.Crude Oil (bbl) 63.54 63.37 +0.27 +5.2 Ethanol (gal) 1.42 1.40 +1.57 +7.0 Heating Oil (gal) 1.98 1.98 -0.04 -4.8 Natural Gas (mm btu) 2.68 2.72 -1.58 -9.4 Unleaded Gas (gal) 1.98 1.98 +0.24 +10.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1324.30 1335.80 -0.86 +1.4 Silver (oz) 16.32 16.21 +0.68 -4.3 Platinum (oz) 909.80 912.10 -0.25 -2.6 Copper (lb) 3.07 3.01 +2.08 -6.4 Palladium (oz) 901.10 918.90 -1.94 -16.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.14 1.13 +1.13 -7.1 Coffee (lb) 1.20 1.19 +0.55 -5.3 Corn (bu) 3.90 3.81 +2.23 +11.1 Cotton (lb) 0.83 0.80 +3.68 +5.0 Lumber (1,000 bd ft) 536.40 526.40 +1.90 +19.7 Orange Juice (lb) 1.38 1.39 -0.79 +1.3 Soybeans (bu) 10.31 10.15 +1.58 +8.4 Wheat (bu) 4.65 4.56 +1.97 +8.8 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4001 -.0074 -.53% 1.2486 Canadian Dollar 1.2756 -.0035 -.27% 1.3408 USD per Euro 1.2236 -.0044 -.36% 1.0667 Japanese Yen 107.45 +.71 +.66% 110.86 Mexican Peso 18.1719 +.0016 +.01% 18.6975 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5300 +.0008 +.28% 3.6508 Norwegian Krone 7.8351 -.0001 -.08% 8.5978 South African Rand 11.9667 -.0006 -.72% 13.8331 Swedish Krona 8.4 207 -.0002 -.17% 8.9798 Swiss Franc .9634 -.0031 -.30% 1.0045 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3016 +.0040 +.31% 1.3187 Chinese Yuan 6.3054 +.0060 +.10% 6.8959 Hong Kong Dollar 7.8496 +.0006 +.01% 7.7703 Indian Rupee 64.851 -.169 -.26% 65.034 Singapore Dollar 1.3159 +.0030 +.23% 1.4005 South Korean Won 1062.13 +3.14 +.30% 1127.68 Taiwan Dollar 29.24 +.02 +.07% 30.36 ASIA/PACIFICForeign Exchange The dollar rose Thursday versus the yen, euro and British pound. The U.S. currency also gained on the Swiss franc but lost ground to the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +6.9 SiderurNac 2.62 +.08 -9.4 SimonProp155.55 -.73 +17.7 SiriusXM 6.31 +.02 +4.1 SkywksSol 98.80 -.83 -.2 Smucker 124.00 +.30 -1.5 SnapInc A n14.39 -.20 -14.2 SnapOn 149.61 -.95 +33.8 SodaStrm 94.14 -.51 +3.2 SolarCap 20.86 +.41 -8.5 SonocoP 48.62 +.16 -23.7 SonomaPh 4.16 +.53 +9.3 SonyCp 49.15 +.18 +42.1 SorrentoTh 5.40 -.10 -2.1 SourcC 39.90 +.15 -5.5 SoJerInd s 29.51 +.96 -6.4 SouthnCo 4 5.01 +.22 -13.1 SwstAirl 56.86 +.50 -21.0 SwstnEngy 4.41 +.12 -7.0 SpiritRltC 7.98 -.01 -3.4 Spotify n 143.99 -.23 -12.2 Sprint 5.17 +.11 +38.5 Square n 48.02 +.35 -4.3 SP Matls 57.92 +1.06 -1.0 SP HlthC 81.85 -.06 -6.9 SP CnSt 52.96 +.13 +4.2 SP Consum102.87+1.36 -5.1 SP Engy 68.59 +1.21 -.3 SPDR Fncl 27.84 +.22 -1.1 SP Inds 74.84 +.75 +2.7 SP Tech 65.66 +.27 -5.3 SpdrRESel 31.20 +.03 -3.5 S P Util 50.82 +.40 -9.1 StanBlkDk 154.29 +.42 -8.7 StarGas 9.82 +.10 +3.0 Starbucks s59.14 +.31 -1.9 StarwdPT 20.95 -.12 +3.0 StateStr 100.57 +.63 +14.1 Statoil ASA 24.45 +.50 +5.6 StlDynam 45.54 +1.10 +3.4 Stryker 160.07 +1.24 -8.1 SubPpne 22.27 +.07 -1.6 SunCmts 91.25 -.35 -18.5 SunHydrl 52.75 +.35 -1.5 Suncor g 36.16 +1.67 +68.5 Sunrun n 9.94 +.12 -9.3 SunstnHtl 15.00 -.19 +6.1 SunTrst 68.54 +.39 -10.0 SupEnrgy 8.67 +.56 -6.8 Symantec 26.15 +.05 -9.9 Synchrony 34.80 +.89 -16.1 SynrgyPh 1.87 +.02 +5.4 SynovusFn 50.54 +.01 -.7 Sysco 60.31 -.54 -5.8 T-MobileUS59.81 +.06 +18.7 TAL Educ s 35.27 +.24 -39.1 TC PpLn 32.35 -.51 +11.1 TJX 84.96 +.99 +9.3 TaiwSemi 43.32 -.62 -10.2 TakeTwo 98.63 +1.67 +22.1 Tapestry 54.00 +1.38 -6.6 TargaRes 45.22 +1.53 +11.0 Target 72.44 +.58 -10.0 Taubmn 58.90 + .27 -4.7 Technip 29.84 +.99 +1.7 TeckRes g 26.61 +.75 -21.3 Tegna 11.08 +.22 +18.8 Teladoc n 41.40 +.65 -12.5 Tellurian rs 8.52 +.70 -3.1 Tenneco 56.70 +1.17 +3.8 Teradata 39.92 +.07 +4.8 Teradyn 43.87 -.71 +5.2 TerraNitro 83.96 ... -1.8 Tesla Inc 305.72+18.78 -9.1 TevaPhrm 17.22 -.02 -2.1 TexInst 102.24 -1.97 +14.9 TexRdhse 60.51 +.90 -19.1 Textainer 17.40 +.25 +5.3 Textron 59.58 +1.30 -14. 6 TherapMD 5.16 +.02 +11.6 ThermoFis211.86 +2.54 +30.4 3D Sys 11.27 +.02 -7.1 3M Co 218.67 +1.11 -5.6 Tiffany 98.12 +1.56 +5.4 TimeWarn 96.39 +.48 -4.9 Timken 46.75 +1.95 -7.1 TollBros 44.62 +.77 -6.3 Torchmark 84.96 +.37 -3.3 TorDBk gs 56.65 +.60 +8.0 Total SA 59.70 +.98 +.2 Toyota 127.40 -.36 -4.7 TransEntx 1.84 +.16 -6.6 Transocn 9.98 +.39 +2.7 Travelers 139.29 +.66 -1.6 TriContl 26.50 +. 22 ... TriCntl pf 50.40 +.02 +9.8 TriNetGrp 48.68 +.39 -12.6 Trinity 32.75 +.44 -6.9 Trivago n 6.37 -.13 -2.0 TrueBlue 26.95 +.50 -6.0 TrstNY 8.65 +.05 -22.5 Tuppwre 48.58 +.69 +5.3 21stCFoxA 36.36 +.22 +5.5 21stCFoxB 36.00 +.33 +19.3 Twitter 28.64 +.39 +27.7 2U 82.41 +.65 -12.5 Tyson 70.97 -.57 -5.9 UBS Grp 17.31 +.23 -6.5 UDR 36.03 +.01 -5.0 UGI Corp 44.61 +.21 -22.0 UltraClean 18.00 -.36 +21.1 UndrArm s 17.47 -.42 +14.0 UnAr C wi 15.19 -.45 -2.7 UniFirst 160.40 +3.20 +2.0 UnilevNV 57.45 +.08 -.7 UnionPac 133.10 +.20 -9.9 Unit 19.82 +1.01 +4.9 UtdContl 70.69 +.70 -10.0 UPS B 107.18 +.77 +3.5 UtdRentals177.94 +4.26 -4.7 US Bancrp 51.08 +.40 +6.8 US OilFd 12.83 +.01 +4.0 USSteel 36.61 +1.62 -1.4 UtdTech 125.76 -.01 +3.9 UtdhlthGp 229.07 +.28 -8.0 UnitGrp 16.37 +.21 -4.7 UnvslCp 50.05 -.2 0 -12.6 UnumGrp 47.95 +.27 -20.3 UraniumEn 1.41 +.06 +10.0 UrbanOut 38.55 +1.49 V-W-X-Y-Z -30.2 VEON 2.68 -.01 +4.7 VF Corp 77.49 +1.30 -13.0 VICI Pr n 18.18 +.05 +5.9 Vale SA 12.95 +.30 -24.0 ValeantPh 15.79 ... +4.3 ValeroE 95.86 +2.51 +11.6 VlyNBcp 12.52 +.08 -5.5 VanEGold 21.97 +.10 +7.7 VnEkRus 22.85 +.03 +2.0 VanE EMBd19.36 -.09 +4.7 VnEkSemi102.42 -1.14 -6.2 VEckOilSvc 24.44 +.62 -6.1 VanE JrGld 32.06 +.16 -1.1 VangSTBd 78.23 -.05 -.4 VangTSM 136.74 +.95 -.5 Va ngSP500243.99+1.75 -8.6 VangREIT 75.84 -.03 -.2 VangDivAp101.83 +.55 +2.4 VangEmg 46.99 +.10 -1.2 VangEur 58.44 +.54 -1.3 VanSTCpB 78.29 -.04 -1.1 VangFTSE 44.36 +.33 +.3 Vectren 65.22 +.82 -16.6 Ventas 50.04 -.28 -10.9 Vereit 6.94 -.06 +4.2 Verisign 119.22 +1.38 -8.9 VerizonCm 48.24 +.31 -.1 ViacomB 30.77 +.20 -4.4 ViadCorp 52.95 +.05 +11.7 Viavi 9.76 +.10 +40.3 Vipshop 16.44 -.04 +6.3 Visa s 121.19 +1.3 8 -10.8 VishayInt 18.50 +.20 +10.4 VistraEn n 20.22 -.39 -2.8 VMware 121.81 -.02 -9.8 Vodafone 28.78 +.47 -8.9 VulcanM 116.99 +2.58 +12.7 WD 40 133.00 +2.00 -4.6 WEC Engy 63.37 +.38 -9.4 WP Carey 62.42 -.13 -2.4 WPX Engy 13.73 +.33 -11.1 WalMart 87.81 +.59 -11.0 WalgBoots 64.65 -.86 -2.7 WashPrGp 6.93 +.23 -11.2 WREIT 27.63 -.05 -.3 WsteMInc 86.02 +.54 +4.4 Waters 201.70 +.08 -42.0 Wea thfIntl 2.42 +.2 6 +.7 WebsterFn 56.55 +.46 +44.8 WtWatch 64.10 +.09 -13.6 WeinRlt 28.39 -.53 -12.2 WellsFargo 53.26 +.35 -14.2 Welltower 54.73 -.43 +5.8 Wendys Co 17.38 +.05 -1.5 WestarEn 52.01 -.09 -2.5 WAstInfSc 11.50 +.01 +13.8 WDigital 90.53 -1.98 +.4 WstnUnion 19.08 -.01 -73.6 Westmrld .32 +.07 -8.2 WestpacBk 22.37 +.03 +2.0 WestRck 64.45 +.59 +1.4 Weyerhsr 35.74 +.50 -9.5 Whrlpl 152.61 + 1.01 +31.3 WhitngPet rs34.77 +1.56 -18.7 WmsCos 24.80 +.34 -11.8 WillmsPtrs 34.22 +.31 -2.3 WT MCD s 34.47 +.31 -4.5 WT India 26.60 +.17 -5.0 Woodward 72.71 +.82 +21.2 WldW Ent 37.06 +.96 -5.7 Worthgtn 41.55 +.95 +7.5 Wynn 181.24 +1.66 +58.1 XL Grp 55.60 +.34 -5.0 XcelEngy 45.69 +.48 -3.0 Xerox rs 28.28 -.03 +4.9 Xilinx 70.70 -.44 -39.4 YRC Wwde 8.71 +.10 -14.1 Yamana g 2.68 +.03 +22.5 Yandex 40.13 + .47 -6.6 YorkWater 31.65 +.60 +5.4 YumBrnds 86.01 +.59 -36.0 Zagg 11.80 -.10 +37.0 Zendesk 46.35 -.49 -10.2 ZimmerBio108.35 +.99 +15.9 Zoetis 83.52 +.67 -12.0 Zynga 3.52 ... 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 24,505.22 +240.92 NASDAQ 7,076.55 +34.44 S&P 500 2,662.84 +18.15 10-YR T-NOTE 2.83% +.02 30-YR T-BOND 3.08% +.03 CRUDE OIL $63.54 +.17 GOLD $1,324.30 -11.50 EURO $1.2236 -.0044p 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 22

Page 6 www.yoursun.com The Sun / Friday, April 6, 2018 APR. 6PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Once Upon a Time: Breadcrumbs Henry struggles with a big decision. Marvels Agents of S.H.I.E.L.D.: Inside Voices Unlikely allies. (TV14) (:01) 20/20 (N) ABC7 News at 11pm (N) (:35) Jimmy Kimmel Live(TV14) ABC E F 26---7117-ABC7 News at 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) Entertainmen t Tonight (N) Once Upon a Time: Breadcrumbs Henry struggles with a big decision. Marvels Agents of S.H.I.E.L.D.: Inside Voices Unlikely allies. (TV14) (:01) 20/20 (N) ABC7 News at 11:00pm(N) (:35) Jimmy Kimmel Live(TV14) CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) MacGyver: Benjamin Franklin + Grey Duffle Corrupt agent.(TV14) (N)Hawaii Five-0 Assassin confesses. (TV14) (N) Blue Bloods: Friendship, Love, and Loyalty Reexamine case.(TV14)WINK News at 11pm (N) Late Show Oprah Winfrey. (R) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) MacGyver: Benjamin Franklin + Grey Duffle Corrupt agent.(TV14) (N)Hawaii Five-0 Assassin confesses. (TV14) (N) Blue Bloods: Friendship, Love, and Loyalty Reexamine case.(TV14)10 News Nightside (N)Late Show Oprah Winfrey. (R) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Taken: All About Eve A case of biological terrorism. (TV14) (N) Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. NBC2 News at 11pm (N) Tonight Show Tiffany Haddish. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)Taken: All About Eve A case of biological terrorism. (TV14) (N) Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. NewsChannel 8 at 11:00 (N)Tonight Show Tiffany Haddish. FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)MasterChef Junior: Donut Sweat It Specialty donuts. (TVPG) (N) The Resident: The Elopement Conrad and Lane argue treatment plan. 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 Hailee Steinfeld. (N)TMZ (TVPG) (N)MasterChef Junior: Donut Sweat It Specialty donuts. (TVPG) (N) The Resident: The Elopement Conrad and Lane argue treatment plan. FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Washington Week (N) #MeToo Patriarchy.(TVPG) (R)Soundbreaking: Going Electric The electronic revolution in music. (R)Soundbreaking: Four on the Floor Modern methods of creating a beat. Soundbreaking: The World Is Yours Sampling. (TVPG) (R) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Washington Week (N) Florida This Week (TV G) (N)Soundbreaking: Going Electric The electronic revolution in music. (R)Soundbreaking: Four on the Floor Modern methods of creating a beat. Soundbreaking: The World Is Yours Sampling. (TVPG) (R) CW E F 46---6216-Goldbergs(TVPG) WINK News at 6:30pm (N) Bang Forced vacation. (TVPG)Bang Extended lifespan. Dynasty: Dont Con a Con Artist Stevens love. (TVPG) (N)Jane the Virgin: Chapter Seventy-Nine Jane gets upset.(TVPG) (N)WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs Adams birthday. CW E F 44999---4Mike & Molly Molly annoyed. Mike & Molly Peggys friend. Girls Exposing the Amish. 2 Broke Girls Place rented out. Dynasty: Dont Con a Con Artist Stevens love. (TVPG) (N)Jane the Virgin: Chapter Seventy-Nine Jane gets upset.(TVPG) (N)Men Judiths secret. (TV14)Men Alans prostitute.(TV14)Friends Phoebe gets engaged. Friends Ex gives big grant. MYN E F 38111111---14Extra (TVPG) (N)Entertainment Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)American Ninja Warrior: Dallas Qualifying, Part 2(TVPG) American Ninja Warrior: St. Louis Qualifying, Part 1 (TVPG) Seinfeld George winks.(TVPG)Seinfeld Jerrys new jacket. IND E F 32121212-38-12Modern Family: Australia Modern Family Phils lie. Bang Forced vacation. (TVPG)Bang Extended lifespan. Anger Five prostitutes.(TV14)Anger Former prisoner. (TV14)Man Mandy studies. (TVPG)Man Schools namesake. Mom Roscoe smokes pot. Mom Rising tension. (TV14)Family Guy Locked in vault. Family Guy Man-eating fish. ION E F 662221326-17CSI: Crime Scene Investigation: Built to Kill, Part One Cirque du Soleil. CSI: Crime Scene Investigation Mini crime scene. (TV14) CSI: Crime Scene Investigation: Toe Tags Dead speak. (TV14) CSI: Crime Scene Investigation: Fannysmackin Tourists attacked. CSI: Crime Scene Investigation: Double-Cross Church murder. (TV14)CSI: Crime Scene Investigation: Burn Out Two missing boys. (TV14) S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Greed: Conns Job (R) CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) CNN Tonight (N) CSPAN181818183712109(10:00) Public Affairs Events Political events. (R)Cleaver & Peniel Joseph (R)Politics & Public Policy Today Political events. (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)Apple Changing (N)Rachel Maddow (N)Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebritySuncoastHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(4:33) Angels & Demons (09) aaa Experts probe a historical mystery.(:54) Notting Hill (99, Romance) aac Julia Roberts, Hugh Grant. A movie star finds love is difficult when one is always in the public eye. (PG-13)It Could Happen to You (94) Cop who promised to split his lottery winnings with a waitress hits the jackpot.(:44) Kiss the Girls (97, Thriller) aaa A serial killers escaped victim aids the police in their search for him. (R) HBO302302302302302302400(5:30) Atomic Blonde (17, Action) Lovely-but-lethal British intelligence agent must find vital dossier in Berlin. VICE A look at prison systems of America. (TV14) (N) (:21) Mechanic: Resurrection (16, Action) Arthur Bishop is forced to turn back to the life that he left behind. Real Time with Bill Maher(TVMA) (N) VICE Prison systems. (TV14)Real Time w/Bill Maher(TVMA) HBO2303303303303303303402Hannibal (01) aaa Killer returns. Observe and Report (09) aac Mall cop tries to apprehend culprit who flashed an employee he secretly loves. Here and Now: Yes (TVMA) Wonder Woman (17, Action) The princess of the Amazons meets a pilot who tells her of a war in the world beyond her secluded island, inspiring her to seek an end to the fighting. Gifted (17) Man raises niece. HBO3304304304304304304404(5:40) Yes Man (08, Comedy) A man learns that saying yes to everything can give him a fresh start in life.(:25) The Take (16, Action) aac Pickpocket recruited by CIA agent to use skills to help uncover conspiracy. Fifty Shades Darker (17, Romance) aa Dakota Johnson, Jamie Dornan. Ana insists on new arrangement with Christian, but his past interferes. (R)Girls Trip (17, Comedy) aaa Four friends have party-filled weekend. (R) MAX320320320320320320420(:15) Dawn of the Dead (04, Horror) aaa Sarah Polley, Ving Rhames. Survivors battle a horde of zombies while seeking refuge at a shopping mall.(:55) Underworld (03, Horror) aaa Kate Beckinsale. A medical student becomes embroiled in a war between vampires and werewolves. (R) Strike Back Section 20 retrieves a top-secret file. (TVMA) (N) Strike Back Top-secret file.(R)Underworld aaa MAX2321321321321321321422(:15) Watchmen (09, Adventure) aaac Malin Akerman, Billy Crudup. A group of retired superheroes returns to action to solve the murder of one of their own and discovers a conspiracy that may provoke a nuclear war. (R)Strike Back Rush delivery. (:50) Arthur (11) aac Russell Brand, Helen Mirren. Fun-loving bachelor learns the paths to love and wealth are mutually exclusive. (PG-13) (:40) Mike and Dave (16) aaa SHO340340340340340340365The Space Between Us (17, Science Fiction) aac Carla Gugino. First human born on Mars and friend on Earth go on run from scientists. (PG-13)A Dogs Purpose (17, Drama) ac Dog discovers meaning of existence through lives of his humans. (PG) (:45) Pirates of the Caribbean: Dead Mans Chest (06, Action) aaa Johnny Depp, Orlando Bloom. A devious pirate tries to avoid paying his debt to a cursed sea captain. (PG-13) TMC350350350350350350385(:20) George Michael: Freedom (17, Documentary) aaa Naomi Campbell. A look is provided at the life of Grammy Award winner George Michael. Bad Santa (03, Comedy) aaa A con man and his partner pose as Santa and his elf to rob stores. (R) (:35) Bulletproof (96, Action) aac An undercover cop teams up with a petty criminal to bust a crime kingpin. I Hope They Serve Beer in Hell (09) Bachelor party gets out of control. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Friday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Actor Ed Helms; chef Michael Symon; singer Tinashe. (N) 7:00 a.m. NBC Today Today FoodŽ; Better Basics.Ž (N) 8:00 a.m. IND The Steve Wilkos Show A woman doesnt believe that her boyfriend abused her kids. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan John Krasinski; Nicole SnookiŽ Polizzi. (N) 9:00 a.m. FOX Jerry Springer In a special edition, Jerry takes a look back at family bonds getting broken. (N) 9:00 a.m. NBC Megyn Kelly TODAY Cyndi Lauper, Harvey Fierstein and Wayne Brady talk about Kinky Boots.Ž (N) 10:00 a.m. CW Rachael Ray Rachael welcomes Ty Pennington, Genevieve Gorder, Paige Davis and Doug Wilson. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Kathie Lee and Hodas 10-year anniversary. (N) 11:00 a.m. FOX The Steve Wilkos Show A wife believes that her husband may have stolen money from her daughter. (N) 1:00 p.m. ABC The Chew Giada De Laurentiis makes an Italian dish; Julian Lennon talks to the co-hosts. (N) 1:00 p.m. IND The Steve Wilkos Show A wife believes that her husband may have stolen money from her daughter. (N) 2:00 p.m. CBS The Talk Vivica A. Fox talks about her book; Toni Trucks; Rebecca Romijn guest co-hosts. (N) 2:00 p.m. IND Jerry Springer In a special edition, Jerry takes a look back at family bonds getting broken. (N) 3:00 p.m. ABC Rachael Ray Rachael welcomes Ty Pennington, Genevieve Gorder, Paige Davis and Doug Wilson. (N) 3:00 p.m. CW The Wendy Williams Show Mark Anthony Bailey discusses the cookbook Cooking in Boxers with Chef Bailey.Ž (N) 4:00 p.m. IND Steve Singer Ledisi; actress Christine Lakin; love expert Diann Valentine. (N) 5:00 p.m. CW Dr. Phil Three sisters say mother is violent alcoholic who has assaulted them many times. (N) For sports on TV, please see page 2 of todays Sports section STATE-BY-STATE STATE-BY-STATENews from across the USA ALABAMAGardendale: The Gardendale City Board of Education, as of Feb. 28, had spent more than $1.7million on legal fees since 2015. ALASKAAnchorage: An 18-year-old was barred from the Eagle River High School prom after social media posts about a gun and the dance. ARIZONAPhoenix: Gov. Doug Ducey has signed legislation allowing a parent to use embryos created during a marriage even if their divorced spouse doesnt want a child. ARKANSASLittle Rock: Counties are struggling to contain bualo gnats, which are killing livestock and deer. CALIFORNIASan Diego: A Navy sailor charged with trying to kill his wife with thallium has pleaded not guilty. COLORADOGrand Junction: Authorities say someone claimed they started a recent out-of-control blaze while working on a lawn mower tire. CONNECTICUTHartford: Former Secretary of the State Susan Bysiewicz, a Democrat, has announced shes running for governor.DELAWAREBrandywine Hundred: An app designed to get CPR-trained citizens to emergency scenes is credited with helping to save its rst life.DISTRICT OF COLUMBIA:Teachers at Anacostia High School walked out Wednesday, saying the cafeteria was ooded and no toilets were working. FLORIDAAltamonte Springs: Police say a woman sprayed gasoline on her ex-boyfriend and set him on re during an Easter dinner. GEORGIANewnan: A woman and her boyfriend were charged with seconddegree murder after police say they put her 3-month-old baby face-down on a plush pillow and he suocated. HAWAIIHonolulu: The house made famous in the Magnum P.I.Ž TV series is in disrepair and will be demolished, Hawaii News Now reports. IDAHOBoise: Boise Gun Co. Inc. has led for Chapter 11bankruptcy reorg anization. ILLINOISCarterville: Four tornadoes hit southern Illinois during a round of storms Tuesday, the National Weather Service says. INDIANATerre Haute: A man who prosecutors say planned a burglary that led to the 2016 beating death of radio personality Matt Luecking has been given 50 years in prison. IOWADes Moines: The Board of Regents has proposed raising tuition by 3.5% on average at public universities, but students in some majors could pay more.KANSASWichita: Kansas recorded its lowest number of abortions in 30 years, the Wichita Eagle reports. KENTUCKYFrankfort: A mans lawsuit over Kentuckys refusal to issue him an IM GODŽ license plate can go forward, a federal judge says. LOUISIANABaton Rouge: The House approved a bill that would bar public schools from penalizing students over unpaid lunch debts. MAINEPortland: Stephen Kings foundation will give a $50,000 grant to Portland elementary schools. MARYLANDAnnapolis: A ban on bump stocks has cleared the Maryland General Assembly. MASSACHUSETTSBoston: Navy Capt. Thomas Hudner Jr., a Medal of Honor recipient, will be buried at Arlington National Cemetery. He died in November at 93.MICHIGANFarmington: A restaurant owner is salvaging a 128-yearold barn by moving it to a historic park for preservation.MINNESOTAMinneapolis: A snowstorm Tuesday was blamed for 420 crashes, including 32 with injuries. MISSISSIPPIAberdeen: Bradbury Logistics & Services, which makes steel building components, says it wants to open a 150-job factory in northeast Mississippi. MISSOURIJeerson City: House members backed a proposal to cut the income tax rate for businesses and most Missouri residents to 5%. MONTANAHelena: Former Superintendent of Public Instruction Denise Juneau has been named superintendent of Seattle Public Schools. NEBRASKABeatrice: A man who robbed a bank so that he could receive medical treatment in prison has been sentenced to probation. NEVADALas Vegas: Sixteen candidates are vying for the U.S. House seat being vacated by Democratic Rep. Ruben Kihuen. NEW HAMPSHIREDurham: James Dean Jr. is the new president of the University of New Hampshire. NEW JERSEYJersey City: An ongoing stretch of bad weather has delayed progress on a bridge repair project, transportation ocials said. NEW MEXICOAlbuquerque: The National Institute of Flamenco has broken ground on a new site. A 2013 re destroyed its former home. NEW YORKTheresa: High winds collapsed a sugar shack Wednesday, killing a 36-year-old man who was making maple syrup.NORTH CAROLINACharlotte: The city entered a bid to host the 2020 Republican National Convention. NORTH DAKOTABismarck: The board of a high school where a hazing allegation led to charges against ve boys has accepted the resignation of the school superintendent. OHIOCincinnati: The City Council has laid the groundwork to investigate city manager Harry Black, who is accused of bullying employees and retaliating against critics.OKLAHOMATulsa: A second tribe, the Muscogee (Creek) Nation, is suing large pharmacies and makers and distributors of opioids for their roles in an overdose epidemic.OREGONBend: A defense attorney who walked out on his client during a court hearing has been replaced.PENNSYLVANIAHarrisburg: Penn National Gaming will put a minicasino in the Reading area after being the only bidder for a license. RHODE ISLANDProvidence: State police were paid $5.6 million for overtime and road details from July 2016 to June 2017, WPRO-AM reports. SOUTH CAROLINALancaster: John Howard, who was elected mayor after his predecessors death two years ago, has died of lung cancer at 67.SOUTH DAKOTASioux Falls: Work to expand the baggage claim area and resurface Sioux Falls Regional Airports main runway will begin soon. TENNESSEENashville: The city renamed a portion of a downtown street for Martin Luther King Jr. TEXASAustin: The fungus that causes white-nose syndrome, a disease deadly to hibernating bats, has been found in central Texas. UTAHSandy: A missing man with autism who was considered endangered has been found safe. VERMONTMontpelier: Lawmakers are considering legislation that would soften criminal penalties for the possession of heroin and other drugs. VIRGINIARichmond: Gov. Ralph Northam has signed legislation raising the threshold for felony thefts from $200 to $500.WASHINGTONWalla Walla: A 17year-old boy has pleaded guilty to breaking a window at College Place High School and attacking the principal with a spear. WEST VIRGINIAHazelton: An inmate was killed in a ght at the penitentiary in Hazelton, prompting questions about whether stang was adequate. WISCONSINEgg Harbor: The Alpine Resort and Golf Course, which the same family has owned for 95 years, is on the market for $15 million. WYOMINGLaramie: The University of Wyoming Board of Trustees does not plan to release the details of President Laurie Nichols evaluation. From sta and wire re p orts

PAGE 23

The Sun /Friday, April 6, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I love sh and chips. I eat them once a month. I have tuna and other sh throughout the month as well. Quite often, the shy odors linger for days until all remnants have left my body. Is there anything I can do to counteract the smell? I feel that others can tell when I have eaten sh. The odor comes from my mouth, my urine and my feces. „ J.C.A. ANSWER: Fish, particularly deep-saltwater sh, contain a substance called trimethylamine oxide. After sh die, it is converted by bacteria and enzymes in the sh to trimethylamine, which is largely responsible for the "shy" odor; it gets stronger over time. Trimethylamine in humans is excreted through sweat in addition to urine and feces. People have dierent amounts of the enzyme that breaks down TMA so there's a variance in the eect of shy breath and sweat after consuming sh. Few people lack the enzyme entirely. TMA can be washed o of sh, and also can be broken down by acid, such as in lemons. Rinsing sh before cooking or using lemon during or after cooking will lessen the odor eect on you. Other foods also may cause an evident odor in the sweat and urine. Cruciferous vegetables like broccoli and asparagus can change the odor of urine and sweat, as can garlic, onions and some spices. Alcohol, especially in excess, can be picked up by people with sharp noses. Men who ate no meat for two weeks were found to have a "more pleasant" body odor than those who did. DEAR DR. ROACH: A friend told me she was given a bowel regimen for a minimally invasive procedure. She said that she didn't have to drink any solution the night before, and her doctor and nurse practitioner never discussed the issue. Can you tell us what a "bowel regimen" is? „ K.C.H. ANSWER: A regimen is simply a prescribed treatment. In the context of an upcoming procedure like a colonoscopy, a bowel regimen means using medication to evacuate the colon. The colon needs to be empty so the examiner can see the lining of the wall. The most common bowel regimens are nonabsorbable large molecules in a solution that has a salt balance similar to that of the body. These pass through the colon fast enough to wash away all the contents of the colon, preferably without aecting the salt levels of the blood, which must be kept tightly regulated. These can be low volume (2 liters) or high volume (4 liters). They are eective, but don't taste particularly pleasant (drinking them cold or with avoring agents can help). In practical terms, this means a fair amount of diarrhea. If your friend didn't drink a solution, she probably had sodium phosphate tablets. These are not recommended for people over 65; those who have heart or kidney problems; or people who take diuretics, some heart medicines or anti-inammatories. They also can damage the lining of the intestines. Given all of the concerns with this preparation, I seldom see it used. READERS: The booklet on constipation explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 504 628 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 ABBY: I am in my 30s and moved out of my parents' home 10 years ago. Last week I decided to visit them, and we went out to eat. Dad has a habit of sending his food back to the kitchen „ "My steak isn't cooked enough," or "My food is cold. Could you warm it up?" Dad has done this my whole life and he's in his 60s. It's embarrassing for me and Mom, and it frustrates the cooks and waitsta. Is there a polite way of telling him to stop this behavior? „ Embarrassed In The Northeast DEAR EMBARRASSED: If your father isn't satised with his food, he has a right to ask that it be served to his liking, and most restaurants will gladly comply. We are not responsible for the actions of other people, and because of that, you should not feel embarrassed about something over which you have no control. DEAR ABBY: Last year for my birthday, my husband asked me what I wanted for a gift. I told him I would like owers once a month for one year. He's been pretty good about it. But I complained about the way I receive them, which is, when we are driving home in our truck (we work together) and it's nearing the end of the month, he'll pull into the parking lot at the grocery store, run in, come back and hand them to me. He always picks out a beautiful bunch, but my complaint was that it's never a "surprise." What say you and your readers? „ Grateful In California DEAR GRATEFUL: Your mistake was in not clearly specifying that what you wanted was a bouquet in a vase from a orist. However, because you also told your husband you wanted owers once a month, I fail to see how they would in any way be a "surprise." He has been giving you what you asked for, and you shouldn't look a gift husband in the mouth. I'm not going to name call, but shame on you. Dear Heloise: Many people swear by LAVENDER OIL to help them sleep. When I'm having a mild bout of insomnia, I like to put some lavender oil on a couple of cotton balls, then place the lavender-scented cotton balls inside my pillowcase. I can smell the scent of old English lavender and sleep like a baby. „ Gina R., Medford, Ore. Dear Heloise: One sure way to kill broad-leaf weeds is to place a shot of vinegar where the dandelion plant was. Be careful not to splash other plants. This works on Bermuda grass between cracks and crevices. „ Louisa F., Wausau, Wis. Dear Heloise: After a cold or u, it's always wise to make sure to disinfect items we've handled, such as a computer mouse, toothbrush handles, door handles, etc. It's so easy to pass on germs that could be killed with disinfecting wipes or cleaners. „ Cathy P., Claymont, Del.Trimethylamine is responsible f or lingering shy smell' Father's habit of returning food proves embarrassing A calming lavender lullabyHints from Heloise Dr. Roach Dear Abby

PAGE 24

Page 8 www.yoursun.com The Sun / Friday, April 6, 2018 ARIES (March 21-April 19). Situations are not stressful in their own right. It is our assessment and interpretation that drives the stress levels we experience. Thought of the day: There is always another interpretation. TAURUS (April 20-May 20). The bigger picture will not be served if you change the rules for every individual request. Stick to the rules and the structures today. If you make an exception for one person, then youll have to make it for all people. GEMINI (May 21-June 21). Sacrice is always the necessary trade for things of value „ no sacrice, no value. Instant gratication isnt free. It will be paid for eventually. Oddly enough, those who get used to sacrice begin to actually enjoy it. CANCER (June 22-July 22). Human beings behave irrationally. This is the rule, not the exception. A lot of time and energy get wasted complaining about irrational things other humans do. Conserve your energy by expecting surprising problems. LEO (July 23-Aug. 22). Youll come up with a plan. They wont all like it. Some, in fact, would rally against it if they knew what it was. So, its a good thing they dont. Keep it like that for a while. VIRGO (Aug. 23-Sept. 22). If you set out on the journey ill-prepared and unsure, youll denitely be beginning the way most beginners do. This absolutely is the magic (and fun!) of being a beginner „ inadequate means and imperfect odds of success. LIBRA (Sept. 23-Oct. 23). When you nd yourself arguing with the basic tenants of society „ the way people dress, talk or drive „ its a sign that youre due for some me time,Ž resting, breathing and stretching in more than just physical ways. SCORPIO (Oct. 24-Nov. 21). There are those who know exactly what they want, and they are very likely to get it. Though what happens after that may be that they want something else. After all, states of satisfaction can only last so long. SAGITTARIUS (Nov. 22-Dec. 21). Youll hear from an old friend. You might be surprised by dierent peoples trajectories, and they might be surprised about yours. Surprise can be life arming. There is always more to know. CAPRICORN (Dec. 22-Jan. 19). Would you?Ž is a very dierent question from will you?Ž And while youll gather some interesting information from the would you?Ž question, all that matters in the end is the will you?Ž question. AQUARIUS (Jan. 20-Feb. 18). One behavior will not suit all outcomes. For instance, what you do to create trust is dierent from what you do to elicit desire. Decide on what you want to accomplish. PISCES (Feb. 19-March 20). When people are doing a certain thing to t in with the environment and you dont feel compelled to do the same thing, consider the very fun, adventurous possibility that you might be better suited to a dierent environment. TODAYS BIRTHDAY (April 6). The solar return has so many gifts for you „ a new way of thinking, a better place to work and a chance to make a dierence in the world. Family bands together for a common cause. Your investment in another person will prove to be the best way to learn and grow. Your curiosity will lead to a beautiful alliance. Gemini and Capricorn adore you. Your lucky numbers are: 4, 40, 22, 11 and 9. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 25

The Sun /Friday, April 6, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 26

Page 10 www.yoursun.com The Sun / Friday, April 6, 2018 NATION MANBIJ, Syria „ Even as President Donald Trump mulls a U.S. pullout from Syria, insisting that the Islamic State group is almost completely defeated,Ž the extremist group is showing signs of a revival. Despite being kicked out of the main towns they once occupied near the Iraqi border, the militants have regrouped elsewhere and revised their tactics, recently mounting a brazen attack on a border city in eastern Syria and expanding their footprint inside the Syrian capital itself. Talk of a U.S. troop withdrawal has alarmed the Unites States main ally in Syria, the Kurds, who fought alongside the Americans to roll back the Islamic State group. They fear not only an IS resurgence, but also that without U.S. troops in the country, Turkey, Russia and Iran will “ll the void and wrest control of northern and eastern Syria. The White House said Wednesday that the U.S. military mission against IS in Syria is coming to a rapid end,Ž but offered no timetable for the withdrawal of the 2,000 U.S. troops other than to say they will leave just as soon as the last remaining IS “ghters can be vanquished. Trump, however, has signaled to his advisers that ideally, he wants all troops out within six months, according to three U.S. of“cials, who spoke on condition of anonymity because they werent authorized to discuss what transpired in a meeting with the president. Developments on the ground, however, suggest it will be dif“cult, if not impossible, to completely snuff out the group before then. Daesh is not over,Ž said the commander of the U.S.-backed Manbij Military Council, the joint Kurdish-Arab body administering this strategic northern Syrian town. Daesh still has cells present in all areas and every now and then there are problems in areas where the cells are still operating,Ž said the commander, who spoke on condition he be identi“ed only by his nom de guerre, Mohammed Abu Adel, in line with regulations, and referred to IS by its Arabic acronym. Speaking to the Associated Press on Wednesday, he said the U.S. statements about a pullout were a cause for concern on the street levelŽ but that Kurdish of“cials were receiving reassurances from U.S. generals on the ground that American troops were staying. Last week, an explosion killed two coalition personnel, an American and a Briton, during an operation to capture a known IS member in Manbij, where U.S. troops maintain a large presence. It was the “rst such blast to hit the U.S.-led coalition since it deployed in the town months after the U.S.backed forces liberated it from IS in 2016 following “erce battles that lasted nearly three months. Since then, the town has served as a model of stabilization, but of“cials are now expressing concern about IS attempting to re-emerge. The U.S.-backed forces „ a mix of Kurdish and Arab “ghters known as the Syrian Democratic Forces, or SDF, „ routed IS militants from almost all the territory the extremists controlled in northern Syria, including the groups de facto capital of Raqqa, in October. In November, a coalition of Iranian, Iraqi, Syrian and Russian forces secured the militants last urban stronghold, Boukamal, in eastern Syria on the border with Iraq. That seemed to herald victory over the militants. The various sides then turned their attention to pursuing their own interests in the disintegrated country. The IS militants kept a sliver of territory along the Euphrates River near Boukamal, and some nebulous zones of control in the desert of eastern Syria and on the border with Iraq „ but nothing that seemed beyond containment. But in a surprise attack, the militants stormed Boukamal on Monday, triggering heavy “ghting before Iranian-backed Shiite militias beat them out, according to a war monitoring group and Syrian opposition activists with connections to the region. Approximately 400 Islamic State “ghters crossed the Euphrates River and ambushed the town, according to the Syrian Observatory for Human Rights monitoring group, killed 11 pro-government “ghters in clashes, and losing “ve of their own.As Trump mulls a pullout, IS attempts to re-emerge in SyriaBy SARAH EL DEEB and PHILIP ISSAASSOCIATED PRESS AP PHOTOIn this Wednesday photo, a U.S. soldier sits on an armored vehicle at a newly installed position, near the tense front line between the U.S-backed Syrian Manbij Military Council and the Turkish-backed ghters, in Manbij, north Syria. WASHINGTON „ When President Donald Trump made a congratulatory phone call to Russian leader Vladimir Putin, White House chief of staff John Kelly wasnt on the line. When Trump tapped John Bolton to be his next national security adviser, Kelly wasnt in the room. And when Trump spent a Mar-a-Lago weekend stewing over immigration and trade, Kelly wasnt in sight. Kelly, once empowered to bring order to a turbulent West Wing, has receded from view, his clout diminished, his word less trusted by staff and his guidance less tolerated by an increasingly go-it-alone-president. Emboldened in his job, Trump has rebelled against Kellys restrictions and mused about doing away with the chief of staff post entirely. Its all leading White House staffers and Trump allies to believe that Kelly is working on borrowed time. In recent weeks, Trump has governed at breakneck pace, ousting aides and issuing surprise policy announcements on Twitter, recreating the helter-skelter feel of his “rst months in of“ce. Kellys allies maintain that his retreat is strategic. They suggest that the belief that Kelly was Trumps savior was an overstated idea all along and that the chief of staff is now content to loosen the reins and allow an increasingly comfortable president to govern from his gut. But those close to the president say Trump has increasingly expressed fatigue at Kellys attempts to shackle him and say that while Trump is not ready to “re Kelly, he has begun gradually freezing out his top aide. Trump recently told one con“dant that he was tired of being told noŽ by Kelly and has instead chosen to simply not tell Kelly things at all, according to a person who was not authorized to publicly discuss private conversations and spoke on condition of anonymity. In Trumps West Wing, once the rumors begin that an aides exit is forthcoming, the stinkŽ on that staffer never leaves, according to one of the nearly dozen of White House aides, former administration of“cials and outside advisers who spoke to The Associated Press under the same conditions. As Kellys public pro“le and behind-the-scenes in”uence has faded, speculation has risen that chaos could return. Its not tenable for Kelly to remain in this position so weakened,Ž said Chris Whipple, author of Gatekeepers,Ž a history of modern White House chiefs of staff. More than any of his predecessors, Donald Trump needs an empowered chief of staff to tell him what he does not want to hear. Trump wants to run the White House like the 26th ”oor of Trump Tower and its simply not going to work.Ž Kelly was once a “xture at the presidents side, but Trump has now cut him out of a number of important decisions. For months, Kelly made it a practice to listen in to many of the presidents calls, particularly with world leaders. While he is still on the line for some of those conversations, Kelly was not part of the call Trump made to Putin last month from the White House residence, during which Trump ignored advisers advice against congratulating the Russian president on his re-election. Though Kelly had agitated for the removal of outgoing national security adviser H.R. McMaster, he counseled Trump against hiring Bolton, a neo-conservative media commentator. Trump did it anyway, offering the job to Bolton in a one-onone meeting in the Oval Of“ce and telling his chief of staff about it later.Inside a White House in tumult, John Kellys clout dwindlesBy JONATHAN LEMIRE and CATHERINE LUCEYASSOCIATED PRESS MENIFEE, Calif. „ The woman who shot three people at YouTubes headquarters was proli“c at producing videos and posting them online, many of them bizarre, such as a clip in which she removes a revealing purple dress to expose fake, strapped-on breasts with the message Dont Trust Your Eyes.Ž In others, Nasim Aghdam exercises, promotes animal rights and explains the vegan diet, often in elaborate costumes or carrying a rabbit. The videos have become central to the motive authorities have settled on for the shooting: Aghdams anger with the policies of YouTube „ the worlds biggest online video website. Nasim Aghdam, an Iranian native who was in her late 30s, posted the videos under the online name Nasime Sabz, and a website in that name decried YouTubes policies, saying the company was trying to suppressŽ content creators. Youtube “ltered my channels to keep them from getting views!Ž one of the messages said. There is no equal growth opportunity on YOUTUBE or any other video sharing site, your channel will grow if they want to!!!!!Ž People who post on YouTube can receive money from advertisements that accompany their videos, but the company de-monetizesŽ some channels for reasons including inappropriate material or having fewer than 1,000 subscribers. YouTube had no comment about any actions related to Aghdams videos. Aghdam also ran a Farsi-language public channel on the messaging app Telegram, which had 6,000 followers, featuring content unlikely to resonate with Iranians. She was virtually unknown in a country where about 40 million people use the app. One video was a tutorial on buttocks massage, and another featured a song praising Bahaism, a religion that originated in Iran but is heavily suppressed by the Islamic Republic. People in Iran expressed pity and shock that Aghdam would shoot others in a country that allows more social media freedoms. State TV brie”y reported the shooting based on international reports. Hossein Naderi, a 23-year-old art student in Tehran, questioned why Aghdam chose to live in America, adding: I wish I was there to use YouTube freely.Ž Kimia Shobeiri, 18, suggested the shooting was a ploy to get attention. She was insane and just wanted to make herself famous,Ž she said. With this act she damaged the reputation of Iranians.Ž Police who found Aghdam sleeping in her car early Tuesday in the city of Mountain View about 25 miles (40 kilometers) from YouTube headquarters said she was calm and said nothing about being angry with YouTube or having any plans to harm others or herself. It was a very normal conversation. There was nothing in her behavior that suggested anything unusual,Ž Mountain View Police Chief Max Bosel said. Later that day, Aghdam went to a gun range before walking through a parking garage into a courtyard at YouTubes campus south of San Francisco, where she opened “re with a handgun and wounded three people, police said. She then killed herself. Two women wounded in the shooting were released Wednesday from a San Francisco hospital. The third victim, a 36-year-old man initially classi“ed by hospital of“cials in critical condition, had his condition upgraded to fair on Thursday.YouTube shooters bizarre videos key to suspected motiveBy ELLIOT SPAGAT and SUDHIN THANAWALAASSOCIATED PRESS PHOTO PROVIDEDNasim Aghdam in one of her on-line videos. | NATIONAL NEWS BRIEFSHawaii legalizes medically assisted suicideHONOLULU (AP) „ Hawaii Gov. David Ige has signed a bill legalizing medically assisted suicide. Ige signed the bill Thursday, making Hawaii the sixth liberal-leaning state plus Washington, D.C., to legalize the practice. Ige said the measure gives full control to terminally ill patients. He says everyone knows their loved ones will eventually die, but they dont need to suffer. The law allows doctors to fulfill requests from terminally ill patients for prescription medication that will allow them to die. The legislation includes safeguards intended to prevent abuse. The other states that allow medically assisted suicide are California, Colorado, Oregon, Vermont and Washington state. Montana doesnt have a specific law on the books, but the state Supreme Court ruled in 2009 that doctors could use a patients request for life-ending medication as a defense against criminal charges.ACLU asks judge to stop indefinite detention of immigrantsNEW YORK (AP) „ The American Civil Liberties Union and an organization whose lawyers represent immigrants are asking a judge to stop the indefinite detention of some immigrants. The ACLU and the Brooklyn Defender Services on Thursday asked to bring class-action status to a lawsuit filed on behalf of one detained immigrant. The organizations say immigrant detainees are being denied hearings because of a February change in federal policy. They asked a Manhattan federal judge to declare that members of the designate class must receive a hearing before an immigration judge within six months. The immigration judge would then decide whether the individual is a flight risk or a danger to the community before deciding whether freedom is appropriate while the case proceeds. The Justice Department did not immediately comment.

PAGE 27

Friday, April 6, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | NHL 2 | College Hockey 2 | College Football 3 | Major League Baseball 4 | Scoreboard 5 | Golf 6 | F1 Auto Racing 6GOLF: The MastersWin vs. Bruins was the template the Lightning want to followBy ROGER MOONEYTampa Bay TimesTAMPA „ The way the Lightning forechecked. The way it moved the puck out of the defensive zone. The way it did not turn the puck over. The way it forced turnovers. The way it limited scoring chances. The way it created scoring chances. If you built a template for how the Lightning should play in the postseason, it would look like Tuesdays win against the Bruins. Thats what weve been trying to get across the last couple of months, so it as good to see it,Ž Lightning associate coach Rick Bowness said. It came at the right time. Now its important that we continue that style of play going into next week.Ž All the defensive work in practice, all the (JOEY KNIGHT | TIMES)USF senior receiver Ryeshene Bronson missed the entire 2017 season with a torn right rotator cuff. Bulls brimming with receivers in Year 2 of Charlie Strong eraBy JOEY KNIGHTTampa Bay TimesA handful of receivers, and receivers coach Charlie Williams, were made available to reporters after Thursdays USF practice, affording us a chance to do a deep dive into the position. We neednt dive warily either. Theres plenty of depth at this spot. So much so, coaches felt comfortable switchingChris Barr and DeVontres Dukes to defense earlier this spring. € We know youve MLB: Rays COLLEGE FOOTBALL: South Florida SEE BULLS, 3NHL: Lightning (DIRK SHADD, | TIMES)Creating traffic in front of the net was just one of the many things the Lightning did right Tuesday vs. the Bruins. SEE LIGHTNING, 3By JIMMY GOLEN Associated PressBOSTON „ Hanley Ramirez blooped a bases-loaded fly ball over the drawn-in outfield in right to break a 12th-inning tie and the Boston Red Sox, who rallied from a two-run deficit in the ninth, beat the Tampa Bay Rays 3-2 to win their home opener at Fenway Park on Thursday. It was the sixth straight victory for Boston and new manager Alex Cora, and the sixth loss in a row for the Rays. Tampa Bay topped the Red Sox on opening day last week, and the teams have gone in opposite directions since then. Bobby Poyner (1-0) pitched two innings, striking out three for his first major league win. Andrew Kittredge (0-2) took the loss, throwing a pair of scoreless innings before running into trouble in the 12th. Jackie Bradley Jr. led off with a double, then took third on sacrifice bunt. Kittredge intentionally walked Mookie Betts and then, after he took second, walked Andrew Benintendi on to load the bases. With one out and the outfield in, Ramirez looped one to right off Ryan Yarbrough that one-hopped the wall to score the game-winner.Red Sox rally to beat Rays in 12 inningsSEE RAYS, 2OPENING DAYCharlotte Stone Crabs opened their 2018 regular season on Thursday. Page 2 By DAVID LEEThe Augusta ChronicleThe rollercoaster ride of Tony Finaus 24 hours and a secondnine charge by Jordan Spieth gave patrons plenty to soak in on the first day of the Masters Tournament. After entering Thursday morning simply aiming to get to the No. 1 tee, Finau enters the second round in contention, occasional slight limp included. Meanwhile, Spieth hit a late spurt that offered flashbacks to his 2015 Masters victory and gives him a two-stroke lead at 6-under after the first round at Augusta National Golf Club. Finau was cleared to play in his first Masters after an MRI revealed no broken bones in his left ankle, just a dislocation, after celebrating an ace during Wednesdays Par-3 Contest. He followed up by shooting 4-under-par 68 to sit two strokes back of Spieth. Its been pretty crazy,Ž Finau said. To be in this position Im at now, when I woke up this morning, its nothing short of a miracle if you ask me. I could barely put pressure on it, barely walk on it.Ž Finau carded six birdies to match the best first round in a Masters debut in the past 15 years. He said his tape-wrapped ankle felt better as the round progressed despite some compensation in his swing, and he was simply grateful to get to play. I was more than ecstatic to be walking to the first tee,Ž he said. Spieth hit the second nine at 2-under on the heels of an eagle on No. 8. He reeled off three consecutive birdies between 13 and 15 before scrambling for bogey at 18 to post 66. We build plans for the year to peak at certain times, and I believe that not just at Augusta but the major championships going back a number of years, Ive played really well,Ž Spieth said. Matt Kuchar joined Finau at 4-under for a positive start to his 12th Spieth creates early thrills[NIGEL COOK/THE AUGUSTA CHRONICLE]Jordan Spieth after a birdie on the 16th hole during the first round of the Masters Tournament at Augusta National Golf Club, Thursday in Augusta, Georgia. SEE MASTERS, 6INSIDESergio Garcia posted a 13 on the 15th hole at Augusta. Page 6AP PHOTOTampa Bay Rays catcher Wilson Ramos, left, watches as Rays manager Kevin Cash, center, takes the ball from Rays starting pitche r Blake Snell in the fourth inning of a game against the New York Yankees on Wednesday in New York. By RONALD BLUMAssociated PressNEW YORK „ The Tampa Bay Rays have an ambidextrous No. 4 starting pitcher: Mr. TBD. His repertoire changes from outing to outing, along with his age and name. With an 0-1 record this season, he takes the mound Thursday at Boston and goes again Sunday. Rejecting baseball tradition, the Rays plan to regularly use relievers on short notice to combine for a turn in their starting rotation. I think we would all agree Rays steady reliefTampa Bay goes unconventional route, uses bullpen in place of No. 4 starterSEE RELIEF, 3 AP PHOTOTampa Bay Rays Brad Miller flips his bat after striking out during the eleventh inning against the Boston Red Sox at Fenway Park in Boston Thursday.

PAGE 28

Page 2 SP www.yoursun.com Friday, April 6, 2018 / The Sun NBA: Roundup NHL: Roundup SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, APRIL 6AUTO RACING 1 p.m. FS1 „ NASCAR, Monster Energy Cup Series, OReilly Auto Parts 500, practice, at Fort Worth, Texas 2 p.m. FS1 „ NASCAR, X“ nity Series, My Bariatric Solutions 300, practice, at Fort Worth, Texas 4 p.m. FS1 „ NASCAR, X“ nity Series, My Bariatric Solutions 300, “ nal practice, at Fort Worth, Texas 5:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, OReilly Auto Parts 500, qualifying, at Fort Worth, Texas 8 p.m. NBCSN „ IndyCar, Desert Diamond West Valley Casino Phoenix Grand Prix, qualifying, at Avondale, Ariz. COLLEGE BASKETBALL 8 p.m. ESPN2 „ 2018 College Basketball Awards, at Los Angeles DRAG RACING 7 p.m. FS1 „ NHRA, Denso Spark Plugs Four-Wide Nationals, qualifying, at Las Vegas GOLF 3 p.m. ESPN „ The Masters, second round, at Augusta, Ga. 11:35 p.m. CBS „ The Masters, highlights, second round, at Augusta, Ga. MLB BASEBALL 4 p.m. MLB „ Regional coverage, Kansas City at Cleveland OR Atlanta at Colorado 7 p.m. MLB „ Regional coverage, Baltimore at N.Y. Yankees OR Cincinnati at Pittsburgh NBA BASKETBALL 7 p.m. NBA „ Cleveland at Philadelphia 10:30 p.m. NBA „ Minnesota at L.A. Lakers NHL HOCKEY 10 p.m. NBCSN „ Dallas at Anaheim SOCCER 2:30 p.m. FS2 „ Bundesliga, Hannover vs. Werder Bremen RUGBY 6 p.m. NBCSN „ English Premiership, Sale vs. Wasps (same-day tape) After David Price pitched seven shutout innings for the second straight outing, Carson Smith gave up Matt Duffys two-run homer in the eighth. The Red Sox tied it off Tampa Bay closer Alex Colome. After Ramirez singled in one run to make it 2-1, J.D. Martinez grounded into a double play and then Xander Bogaerts doubled over the outstretched glove of left fielder Mallex Smith against the Green Monster to tie it. Rafael Devers was intentionally walked, and Eduardo Nunez reached on an infield single to load the bases before Jackie Bradley Jr. hit a grounder toward second. Opting not to step on second for the force out, second baseman Daniel Robertson threw to first and beat Bradley by a split-second; after a challenge by Cora „ with the crowd cheering the replays on the scoreboard „ the call stood. Price allowed three hits and three walks while striking out five. Red Sox starters are 4-0 with an 0.83 ERA so far this season. Yonny Chirinos, making his first career start as the Rays used a bullpen dayŽ to fill in for a depleted rotation, pitched five scoreless innings, allowing three hits and striking out four. Three relievers pitched a scoreless inning apiece, turning a three-hit shutout over to Colome.RAYSFrom Page 1By JESS MYERS Associated PressST. PAUL, Minn. „ Louie Roehl and Jared Thomas scored in the first 3:04 and Minnesota Duluth held off Ohio State 2-1 on Thursday night to reach the NCAA championship game for the second straight year. Hunter Shepard made 19 saves for the Bulldogs (24-16-3), allowing only Tanner Laczynskis power-play goal in the third period. Sean Romeo stopped shots for the Buckeyes (26-10-5). The Bulldogs will face Michigan or Notre Dame on Saturday night. Duluth lost 3-2 to Denver in the title game last season in Chicago. The Bulldogs needed less than two minutes to ignite the heavily partisan crowd, with freshman defenseman Roehl scoring his third career goal after a cross-ice pass from Matt Anderson. Roehl is one of five freshmen playing defense for the Bulldogs. Just 1:11 seconds later, they made it 2-0 when Thomas got behind the defense and scored on a breakaway. The Bulldogs outshot Ohio State 17-4 in the opening period. The Buckeyes rebounded for an 8-6 shot advantage in the second, but could not solve Shepard until midway through the third. On Ohio States second consecutive power play, Laczynskis wrist shot hit Thomas left hand and changed directions in front of Shepard. Duluths lone NCAA title came in 2011 when the Bulldogs beat Michigan 3-2 in overtime, the last time the Frozen Four was played at Xcel Energy Center. This will be their fourth titlegame appearance in six trips to the Frozen Four.COLLEGE HOCKEY: Frozen FourMinnesota Duluth beats Ohio State in semis MILB: Miracle 4, Stone Crabs 3By BRYAN LEVINESports WriterFORT MYERS „Two innings decided Thursdays season-opener between the Charlotte Stone Crabs and Fort Myers Miracle. The Miracle outscored the Stone Crabs 4-3 in the fourth and fifth innings for the games only runs and final score. The Stone Crabs had no issues against majorleaguer Phill Hughes, who is rehabbing an oblique injury. The Minnesota Twins righthander was tagged for eight hits in his five innings of work, which allowed Charlotte to grab three runs. Twice the Stone Crabs took the lead in the middle portion of the game. First was in the fourth inning when big brother Nate Lowe hit an RBI double off the left field wall to plate baby brother Josh Lowe and give his team a 1-0 advantage. Charlotte took a 3-2 lead in the fifth inning when Robbie Teneorwiczs two-run double scored David OlmedoBarrera and Josh Lowe. Stone Crabs starting pitcher Brock Burke cruised through the first three innings before hit bumps in the road in the fourth and fifth innings. Burke allowed five hits „ three doubles „ and walked a batter while allowing two runs in each the fourth and fifth innings. Back-toback RBI doubles from Aaron Whitfield and Mitchell Kranson tied the game and then gave the Miracle a 4-3 lead in the fifth. All three top prospects on the Stone Crabs had themselves pretty good games. No. 7 Lucius Fox was 2-for-5 with a double. No. 11 Josh Lowe went 2-for-5 with a stolen base and two runs scored. No. 4 Jesus Sanchez had a single in his final out of the night. The Stone Crabs managed to put the tying run in scoring position with nobody out, but were unable to push the run across. Adrian Navas tossed a pair of scoreless innings in relief of Burke. He allowed just one hit and had two strikeouts. Hughes finished his likely lone rehab outing before rejoining the Twins with there runs allowed on eight hits over five innings of work. He threw just 65 pitches and had five strikeouts. New Stone Crabs manager Reinaldo Ruiz is currently on suspension dating back from last season when he was with Bowling Green. Coach German Melendez served as the manager last night. Contact Bryan Levine at blevine@sun-herald. com.MIRACLE 4, STONE CRABS 3Charlotte AB R H BI BB SO Avg.Fox SS 5 0 2 0 0 2 .400 J. Lowe CF 5 2 2 0 0 1 .400 Tenerowicz DH 4 0 1 2 0 2 .250 N. Lowe 1B 4 0 2 1 0 1 .500 Padlo 3B 3 0 1 0 1 1 .333 Sanchez RF 4 0 1 0 0 1 .250 Pinto C 4 0 1 0 0 2 .250 Olmedo-Barrera LF 4 1 2 0 0 1 .500 Gray 2B 3 0 0 0 1 0 .000Fort Myers AB R H BI BB SO Avg.White“ eld CF 4 1 1 0 0 1 .250 Kranson DH 4 1 2 2 0 0 .500 Hamilton C 4 1 2 0 1 0 .500 Diaz 1B 4 0 1 2 0 2 .250 Davis RF 3 0 1 0 1 0 .333 Blankenhorn 3B 4 0 1 0 0 2 .250 Kerrigan LF 3 0 0 0 1 1 .000 Molina 2B 3 0 1 0 1 1 .333 Lopez SS 3 1 0 0 0 1 .201 Charlotte 000 120 000 … 3 12 0 Fort Myers 000 220 00x … 4 9 1 2B: Fox (1), Pinto (1), N. Lowe (1), Tenerowicz (1); Blankenhorn (1), Diaz (1), Whit“ eld (1), Kranson (1). HR: Pujols (7). RBI: N. Lowe (1), Teneorwicz 2 (2); Diaz 2 (2), Whit“ eld (1), Kranson (1). LOB: Charlotte 5; Fort Myers 8. RISP: Charlotte 2-for-15, Fort Myers 3-for-9. SB: J. Lowe (1).PITCHING Charlotte IP H R ER BB SO HR ERABurke (L, 0-1) 5.0 6 4 4 2 5 0 7.20 Navas 2.0 1 0 0 1 2 0 0.00 Bayer 1.0 2 0 0 0 0 2 0.00Fort Myers IP H R ER BB SO HR ERAHughes (W, 1-0) 5.0 8 3 3 1 5 0 5.40 Navas (H, 1) 3.0 3 0 0 1 4 0 0.00 Poppen (S, 1) 1.0 1 0 0 0 0 0 0.00 Umpires: HP: Brandon Mooney. 1B: Lorenz Evans. Time: 2:29. Att: 2,248.Stone Crabs fall short AP PHOTOMinnesota-Duluths Peter Krieger (25) tries to get the puck in the net against Ohio State goalie Tommy Nappier (37) during the first period of a semifinal in the NCAA mens Frozen Four hockey tournament Thursday.Associated PressINDIANAPOLIS „ Bojan Bogdanovic had 28 points, Victor Oladipo scored 14 of his 21 points in the second half and the playoff-bound Indiana Pacers beat the Golden State Warriors 126-106 on Thursday night. The Pacers have won six of seven, including twice against the short-handed defending NBA champions. Its their first season sweep over the Warriors since 2011-12. Kevin Durant had 27 points, five rebounds and seven assists, but Golden States threegame winning streak ended. Klay Thompson had 16 points before being shut out in the second half. The Warriors were swept by an Eastern Conference team for the first time since Charlotte did it in 2013-14. Neither game was all that close in the end. After rallying from a double-digit deficit and pulling away for an 11-point victory last week, the Pacers led for the final 33:46 and by double digits the entire second half Thursday. Sure, they took advantage of a lineup missing Stephen Curry, but Indiana was impressive. The Pacers took an 18-11 lead in the first quarter and started pulling away after Lance Stephenson erased a 30-28 deficit with a 3-pointer with 9:46 left in the second quarter. Bogdanovics layup gave Indiana a 52-42 lead with 4:25 left, and after building a 62-51 halftime lead, Indiana extended the margin to 22 during the third. Golden State started the fourth on a 10-0 run, cutting the deficit to 10, but Indiana answered with seven straight to make it 104-87.NETS 119, BUCKS 111: Allen Crabbe scored 25 points and hit two 3-pointers in the closing minutes of a tight game, and the Brooklyn Nets shot 48 percent from behind the arc to beat the Milwaukee Bucks. The sharpshooting Nets were 19 of 39 from 3-point range, dealing a blow to the Bucks hopes of moving up from the eighth seed in the Eastern Conference playoff race. Crabbe was clutch by hitting two of his “ ve 3s over the “ nal three minutes, the second coming with 1:18 left to give the Nets a six-point lead that sent Bucks fans to the exits. This isnt the way the Bucks wanted to play a night after clinching its third postseason berth in four years thanks to Detroits loss to Philadel p hia. Pacers sweep season series vs. WarriorsAssociated PressWASHINGTON „ Craig Smith scored twice and Ryan Johansen had the go-ahead goal late in the third period to help the Nashville Predators beat the Washington Capitals 4-3 Thursday night to clinch first place in the Central Division and the top seed in the Western Conference. Even though itll be Pekka Rinne in net for the Predators when they open the playoffs next week, backup Juuse Saros stopped 28 of the 31 shots and captain Roman Josi scored on the power play to give them their first division title in 19 seasons of existence.PENGUINS 5, BLUE JACKETS 4, OT: Phil Kessel scored 1:06 into overtime and the Pittsburgh Penguins earned a victory over the Columbus Blue Jackets, who still clinched a playoff spot for the second consecutive season. Columbus entered the game needing one point in the standings and earned that when it forced the overtime. FLYERS 4, HURRICANES 3: Jakub Voracek scored with 5:45 left in the third period to lift the playoffchasing Philadelphia Flyers over the Carolina Hurricanes. CANADIENS 4, RED WINGS 3: Nicolas Deslauriers second goal put the Montreal Canadiens ahead late in the second period and they held on to beat the Detroit Red Wings. The Original Six teams are out of the playoff race, “ nishing up the season playing only for pride. DEVILS 2, MAPLE LEAFS 1: The New Jersey Devils are back in the playoffs for the “ rst time since 2012. Patrick Maroon set up second-period goals by Pavel Zacha and Miles Wood and the Devils ended a “ ve-year postseason drought with a victory over the Toronto Maple Leaf. Keith Kinkaid, the mainstay in goal since the end of January, made 31 saves as the Devils won their fourth straight and extended their points streak to eight games (7-0-1). ISLANDERS 2, RANGERS 1: Thomas Hickey and Anthony Beauvillier scored 2:32 apart in the second period and the New York Islanders kept up their recent mastery of the Rangers with a victory over their crosstown rivals. Jaroslav Halak stopped 34 shots as the Islanders won for the 11th time in the past 12 meetings with the Rangers. Predators edge Capitals to clinch top seed in WestFlorida Lottery www.flalottery.comPICK 2Apr. 5N .............................6-4 Apr. 5D .............................8-4 Apr. 4N .............................1-2 Apr. 4D .............................0-9 Apr. 3N .............................4-8 Apr. 3D .............................6-8 D-Day, N-NightPICK 3Apr. 5N ......................... 6-9-6 Apr. 5D .........................0-4-7 Apr. 4N .........................0-0-7 Apr. 4D .........................5-7-7 Apr. 3N .........................7-3-2 Apr. 3D .........................1-1-2 D-Day, N-NightPICK 4Apr. 5N ......................1-1-9-9 Apr. 5D ......................7-4-0-9 Apr. 4N ......................2-5-4-3 Apr. 4D ...................... 4-7-6-7 Apr. 3N ......................0-9-6-5 Apr. 3D ......................9-2-9-0 D-Day, N-NightPICK 5Apr. 5N ...................8-6-2-6-3 Apr. 5D ...................9-0-5-3-8 Apr. 4N ................... 1-5-4-5-4 Apr. 4D ...................1-3-2-2-7 Apr. 3N ...................3-3-3-4-8 Apr. 3D ...................4-2-6-6-7 D-Day, N-NightFANTASY 5Apr. 5 ............. 7-17-19-22-27 Apr. 4 ...........14-16-20-22-30 Apr. 3 .............7-11-15-26-31 € € € PAYOFF FOR Apr. 5 2 5-digit winners $103,573.71 394 4-digit winners $84.50 11,318 3-digit winners $8.00CASH 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 Apr. 3 0 .........4-of-4 LB $1.4 million 3 ..................4-of-4 $2,067.00 42 ..............3-of-4 LB $323.50 646 ...................3-of-4 $61.50LOTTOApr. 4 ..........1-5-11-12-25-48 Mar. 31 ......5-12-20-22-39-46 Mar. 28 ........ 6-9-16-29-33-52 € € € PAYOFF FOR Apr. 4 1 6-digit winners $45 million 25 5-digit winners $2,959.50 1,612 4-digit winners $38.00POWERBALLApr. 4 ..............8-24-42-54-64 Powerball ......................... 24 Mar. 31 ........... 8-24-52-55-61 Powerball .........................21 € € € PAYOFF FOR Apr. 4 0 .......5 of 5 + PB $60 Million 0 ..................5 of 5 $1 million 1 .............4 of 5 + PB $50,000 16 .........................4 of 5 $100 ESTIMATED JACKPOT $74 millionMEGA MILLIONSApr. 3 ...........04-29-39-42-62 Mega Ball .........................14 Mar. 30 ......... 11-28-31-46-59 Mega Ball ...........................1 € € € PAYOFF FOR Apr. 3 0 ......5 of 5 + MB $40 Million 0 ..................5 of 5 $1 Million 0 ............4 of 5 + MB $10,000 22 .........................4 of 5 $500 ESTIMATED JACKPOT $45 million

PAGE 29

The Sun / Friday, April 6, 2018 www.yoursun.com SP Page 3MMA: Ultimate Fightingheard this before, but senior Stanley Clerveaux „ one of the Bulls most snake-bitten players „ appears poised for a breakthrough. Clerveaux (three career receptions) tore his left labrum shortly after his arrival from North Miami High in 2014, then tore his left ACL on the artificialturf practice field in the 15 preseason. He was recently granted a sixth year by the NCAA, giving him two more seasons of eligibility. Hes currently carrying 225 pounds on his 6-foot-3 frame, roughly 50 more than when he arrived at USF. This spring hes starving, hes hungry,Ž teammate Darnell Salomon said. Stanleys been the leader, hes been catching the ball, running good routes,Ž Williams said. He put one on the ground the other day that he knows he shouldve caught in the scrimmage, but hes in Year 2 in the offense and hes having fun.Ž € Dont look for senior Ryeshene Bronson, still recovering from a torn right rotator cuff in the 2016 preseason, to take any live reps at next weekends spring game, though hes dying to. Im gonna play in the spring game, Im gonna play,Ž he said. I miss the game so much, Ive got to get out there and feel it.Ž Bronson, who totaled 30 receptions and three touchdowns his first three seasons before missing all of 2017, has been confined to a red non-contact jersey all spring. He has added 15 pounds „ from 193 to 208 „ since the injury, hoping to convert it to more muscle upon being cleared to do more in the weight room. I think hes still a ways off,Ž Williams said. Hes feeling better about himself because hes taking hits. Were trying not to tackle him to the ground, but hes learning how to take hits again because that was pretty vicious when he got hurt last year. But the thing about it is, hes moving in the right direction.Ž € Speaking of that viciousŽ hit, inflicted by former DB Deatrick Nichols on a Bronson jet sweep, the 6-3 Fort Myers native said he harbors no ill will. I still to this day feel like he didnt mean to hurt me,Ž Bronson said. I couldnt slow down and ƒ he protected himself as well. I dont blame him. Youre in shoulder pads, its football. Stuff happens.Ž € Even with a logjam of veterans on the de p th chart, several youngsters appear to be making a push for serious playing time. Among them are 6-2 redshirt freshman Randall St. Felix and 5-10 sophomore Jernard Phillips. Felix reportedly hauled in a pass of roughly 25 yards on a back-shoulder throw from Brett Kean in Thursdays practice portion that was closed. Every ball thats in the air, he believes its gonna be his, and hes won the 50-50 balls more so than hes lost that battle,Ž Williams said. He just keeps on coming every day, and we love that out of him.Ž Phillips, meantime, might lead all receivers in catches at this stage of spring, Clerveaux said. Hes a small guy but hes got a big heart,Ž Bronson said. I call him a lion. Hes the king of my jungle; I love Jernard.Ž € At this point, many receivers appear interchangeable at the slot and wideout spots. Even Clerveaux was running some slot Thursday. For the guys that were with us last year, you can see its coming,Ž Williams said. Were gonna be able to mix and match these guys, play em inside and outside, and as long as we keep em healthy its gonna be fun to watch em compete.Ž ODDS AND ENDS: All three kickers „ walk-ons Jake Vivonetto and Marco Salani and scholarship P Trent Schneider „ converted Thursday from 43 yards during a brief special teams portion closed to the media, USF sportsinformation officials said. ƒ LB Antonio Grier, an early enrollee, didnt suit up and had his left arm in a sling. Coach Charlie Strong could address Griers injury Saturday. ƒ In the quarterback derby, Kean had two red-zone TD passes, while Chris Oladokun had the days niftiest scramble, dashing to the edge and juking a linebacker for a significant gain upfield. ƒ Fourth-year junior Billy Atterbury, the starter at right guard in the final 10 games last season, continued working at right tackle Thursday. Redshirt freshman Demetris Harris was at right guard. ƒ Some post-whistle skirmishes in the final scrimmage session resulted in a team tongue-lashing from Strong at the end of practice. AUDIBLE: Theyre doing a terrific job, both of em. Theyre slinging that ball. Right now its tough. I dont how the coaching staffs gonna make a decision cause thats a tough battle right now. Id hate to be in that room to have to make that call, make that decision, but theyre both doing real good right now.Ž „ Clerveaux on the QB competitionBULLSFrom Page 1 yelling from Bowness and coach Jon Cooper when the drills went awry, all the harping on the little things were meant to weed out the bad habits that seeped into the Lightnings game. It held on to the puck too long, which increases the chance of a turnover. It made the extra pass and maybe another one after that, which allowed scoring chances to evaporate. Instead of forcing its opponent to scramble to defend the Lightnings speed and skill, it was slowing itself down, doing the other teams defensive work for them. On Tuesday, all that went away, and the result was a 4-0 win against the Bruins, a team the Lightning is chasing for the top spot in the conference standings. We played a better 200-foot game,Ž Bowness said. There wasnt nearly as many east-to-west turnovers that just slowed us up and killed our attack. We worked a lot harder for 60 minutes; we stayed with it.Ž Now, the question: Can the Lightning (53-23-4) keep up this style of play in the postseason? I think so,Ž defenseman Dan Girardi said. I think the other night was a great step, for sure.Ž It was not as if the Lightning found a new way to play. This is the blueprint it used to climb to the top of the conference standings. This is the Lightnings game. When we get into a little bit of trouble is when we start deviating from the game plan and trying to change things up, trying to make plays when theyre not there,Ž Girardi said. Start turning the puck over.Ž It does not matter how much talent you have on the ice, Girardi said, if you allow the other team enough odd-man rushes, you are going to give up goals. That was not an issue against the Bruins, because everyone followed the game plan. I think that was a pretty complete game for us from top to bottom,Ž Girardi said. Everyone was pulling in the same direction. Nobody going off on their own page. Everyone playing together for 60 an you see what we can do.Ž We did what we wanted to do,Ž forward Tyler Johnson said. Thats how we have to play in the playoffs to succeed.Ž The Lightning begin a season-ending backto-back Friday night against the Sabres and Saturday at Carolina „ two teams not going to the playoffs. Its postseason seeding depends as much on how it plays in those games as it does on how the Bruins fare in their remaining two. But Girardi said the Lightning has to play against the Sabres and Hurricanes the same way it did against the Bruins. It doesnt matter where they are in the standings. We need to play the same way against everyone,Ž Girardi said. I think thats where we get into trouble the last month or two, getting up for the big games, then letting down in the other ones. Were up and down. Were not playing the same way the whole time. As long as we can follow that effort up from Boston, were going in the right direction, for sure.Ž Slap shots: Bowness said the status of C Steven Stamkos (lower body) has not changed. He is still listed as dayto-day, which means he might play in one of the two remaining regular-season games or he might rest until the playoffs begin next week ƒ Bowness said decisions on whether to rest other key players during the final two games will be based on what the Bruins did Thursday against the Panthers. Contact Roger Mooney at rmooney@tampabay.com. Follow @ rogermooney50.LIGHTNINGFrom Page 1 By DAN GELSTON Associated PressNEW YORK „ Khabib Nurmagomedov put out the call to his fans in papakhas that were crammed inside an indie rock club like they were in a mosh pit buzzing for an encore. Hey, I want to ask you guys, what time is it,Ž Nurmagomedov said. Khabib Time!Ž The fans then chanted for a sustained period, Khabib! Khabib! Khabib!Ž Nurmagomedov was a clear fan favorite. But the native Russian is hoping to leave New York with more than his papakha „ a hat that looks like a powdered wig native to his homeland in Dagestan „ on his head and the winner of a popularity contest. After 25 straight MMA victories, including nine in UFC, Nurmagomedov (25-0) has escaped the injuries and a slew of canceled bouts that plagued chunks of his career to get a title fight in the main event of UFC 223 at Barclays Center on Saturday night. Check the cards promotional video that played on an endless loop at the music hall and challenger Tony Ferguson is still in the highlight reel. Fergusons freak knee injury knocked him out of action and nearly derailed the main event of the card. But Max Holloway (19-3) stepped up on six days notice for what might be a better bout on Saturday. Holloway vs. Nurmagomedov. Streak vs. Streak. And this time, for the undisputed lightweight championship. I respect him,Ž Nurmagomedov said. But its going to be a long night.Ž Holloway, winner of 12 straight UFC fights, earned some respect from UFC fans for accepting the fight on short notice. Holloway already reigns as UFCs 145-pound champion and could become the rare two-division champ should he win the 155-belt. Everybody keeps talking about six days notice,Ž Holloway said. Hes taking a shortnotice fight against me. How are you going to get ready in six days against me?Ž Holloway said he accepted the bout because he was still training and becoming a two-division champ would stamp him among UFCs greatest fighters. Holloway hasnt lost since August 2013, a unanimous decision to Conor McGregor. Almost every topic in UFC these days somehow comes back to McGregor. N urmagomedov vs. Holloway in title “ ghtBy STEVE REEDAssociated PressCHARLOTTE, N.C. „ The Atlantic Coast Confer ence is making Charlotte, North Carolina the long-term home for its football championship game, keeping it in the Queen City through 2030. Charlotte remains at the center of our footprint,Ž Commissioner John Swofford said Thursday at a news conference, during which he cited the fact that eight of the leagues schools are within 300 miles of the city as among the reasons the conference wanted to keep the game here. Solid attendance figures were also a major consideration in the decision for the 10-year contract extension that allows the Charlotte Sports Foundation to continue hosting the game. The conference championship has been played at Bank of America Stadium, home of the NFLs Carolina Panthers, seven of the past eight seasons „ and four of those were sellouts. That includes last years championship game when 74,372 fans watched No. 1 Clemson defeat No. 7 Miami 38-3. Charlotte has been an outstanding partner for the ACC and has shown continued commitment to help the growth of this game,Ž Swofford said. ... This game has truly found a home in Charlotte.Ž The contract extension comes in the midst of uncertainty over the future of the Panthers ownership „ as well as the future of the stadium. Panthers owner Jerry Richardson announced in December he was selling the team amid reports of sexual and racial remarks made in the workplace. The NFL is continuing to investigate the matter while Richardson evaluates bids to buy the team he brought to the Carolinas as an expansion franchise in 1993. A new owner could be announced as soon as next month at the NFL owners meetings in Atlanta. The Panthers are only tethered to Bank of America Stadium through the 2019 season, so the new ownership group could decide to build a new stadium or even relocate the team „ although the latter would seem to be a longshot considering the strong NFL fan base in Charlotte. That is addressed in the arrangement in terms of the opportunity to discuss and potentially play in that new stadium,Ž Swofford said. We would probably need to sit down with the new ownership and see what that might entail. But we would fully expect to be able to successfully do that.ŽChampionship staying in Charlotte through 30AP PHOTOAtlantic Coast Conference Commissioner John Swofford announces a 10-year contract extension with the Charlotte Sports Foundation to continue hosting the ACC Football Championship game Thursday in Charlotte during a news conference in Charlotte, N.C. COLLEGE FOOTBALL: ACC that its challenging for young pitchers to come and expect the seven innings, 105, 110 pitches, out of every start for them,Ž manager Kevin Cash said. So if we shorten the workload and if weve got an abundance of those guys that are capable of doing that, in theory we believe, I believe, that we can get more out of those guys.Ž Chris Archer heads a staff that includes Blake Snell and Jake Faria. Nathan Eovaldi was to be the fourth starter before reinjuring his pitching elbow, and the Rays developed the bullpen plan knowing they didnt need a fifth starter very often early in the season because they were scheduled for seven off days in the first six weeks. Tampa Bay has struggled, losing five straight since an opening-day win. With the Rays down to three starters, the abnormal arrangement attracted even more scrutiny. The game is changing, evolving. Youve got to be open to it,Ž Seattle manager Scott Servais said. Other clubs are looking at sixman rotations.Ž Cash waits until the end of the previous days game to announce which reliever will open, wanting to gauge usage first. After he makes his decision, he calls or texts the next days opposing manager as a courtesy. Andrew Kittredge started last Saturday against Boston, lasting 57 pitches and 3.1 innings. He allowed two runs, one earned, and took the loss in a 3-2 defeat.RELIEFFrom Page 1 AP PHOTOKhabib Nurmagomedov, left, poses for photographers with UFC featherweight champion Max Holloway, during UFC223s media day at the Barclays Center in New York.

PAGE 30

Page 4 SP www.yoursun.com Friday, April 6, 2018 / The Sun AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 6 1 .857 „ „ 6-1 W-6 1-0 5-1 New York 4 3 .571 2 „ 4-3 L-1 2-1 2-2 Toronto 4 3 .571 2 „ 4-3 L-1 4-3 0-0 Baltimore 2 5 .286 4 2 2-5 W-1 1-2 1-3 Tampa Bay 1 6 .143 5 3 1-6 L-6 1-3 0-3 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Minnesota 4 2 .667 „ „ 4-2 W-2 1-0 3-2 Chicago 3 3 .500 1 1 3-3 L-1 0-1 3-2 Cleveland 2 4 .333 2 2 2-4 L-2 0-0 2-4 Detroit 2 4 .333 2 2 2-4 W-1 1-4 1-0 Kansas City 1 3 .250 2 2 1-3 W-1 0-2 1-1 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 6 1 .857 „ „ 6-1 W-5 3-0 3-1 Los Angeles 5 2 .714 1 „ 5-2 W-2 2-1 3-1 Seattle 3 3 .500 2 1 3-3 L-2 2-1 1-2 Oakland 3 5 .375 3 2 3-5 L-1 3-5 0-0 Texas 3 5 .375 3 2 3-5 W-1 1-3 2-2 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 5 1 .833 „ „ 5-1 W-3 4-1 1-0 Atlanta 4 2 .667 1 „ 4-2 W-2 4-2 0-0 Washington 4 3 .571 1 4-3 L-3 0-1 4-2 Philadelphia 2 4 .333 3 2 2-4 W-1 1-0 1-4 Miami 2 5 .286 3 2 2-5 L-3 2-4 0-1 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Pittsburgh 5 1 .833 „ „ 5-1 W-1 2-1 3-0 Milwaukee 4 2 .667 1 „ 4-2 L-1 1-2 3-0 St. Louis 3 3 .500 2 1 3-3 W-1 0-0 3-3 Chicago 2 3 .400 2 1 2-3 L-2 0-0 2-3 Cincinnati 1 4 .200 3 2 1-4 L-1 1-3 0-1 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 5 1 .833 „ „ 5-1 W-3 5-1 0-0 Colorado 4 3 .571 1 4-3 W-2 0-0 4-3 San Francisco 3 3 .500 2 1 3-3 W-1 1-1 2-2 Los Angeles 2 5 .286 3 2 2-5 L-3 2-2 0-3 San Diego 1 6 .143 4 3 1-6 L-2 1-6 0-0 MAJOR LEAGUE BASEBALLMETS 8, NATIONALS 2 NEW YORK AB R H BI BB SO AVG. Conforto cf 4 2 1 2 1 2 .250 Cabrera 2b 4 0 1 0 0 1 .292 Cespedes lf 4 2 1 1 1 3 .273 Bruce rf 4 2 2 4 0 0 .250 Frazier 3b 4 0 0 0 0 0 .190 Gonzalez 1b 4 0 1 0 0 2 .294 Plawecki c 3 1 1 0 1 1 .250 Reyes ss 4 0 0 0 0 0 .000 deGrom p 1 0 0 0 1 1 .333 a-Nimmo ph 1 1 1 0 0 0 .375 Blevins p 0 0 0 0 0 0 --Gsellman p 0 0 0 0 0 0 .000 Robles p 0 0 0 0 0 0 --b-Flores ph 1 0 0 0 0 0 .125 Lugo p 0 0 0 0 0 0 --TOTALS 34 8 8 7 4 10 WASHINGTON AB R H BI BB SO AVG. Eaton lf 1 2 1 0 1 0 .455 Goodwin lf 2 0 1 0 0 1 .417 Rendon 3b 3 0 3 1 1 0 .290 Harper rf 3 0 0 0 1 2 .286 Zimmerman 1b 4 0 0 0 0 1 .136 Kendrick 2b 4 0 1 0 0 0 .348 Turner ss 3 0 0 0 0 3 .231 Kintzler p 0 0 0 0 0 0 --Madson p 0 0 0 0 0 0 --Doolittle p 0 0 0 0 0 0 --c-Adams ph 1 0 0 0 0 0 .200 Montero c 3 0 0 0 0 2 .000 Severino c 1 0 0 0 0 0 .500 Strasburg p 2 0 0 0 0 0 .000 Difo ss 2 0 0 0 0 1 .154 Taylor cf 3 0 0 0 0 1 .143 TOTALS 32 2 6 1 3 11 NEW YORK 010 120 400 „ 8 8 1 WASHINGTON 101 000 000 „ 2 6 0 a-doubled for deGrom in the 7th. bgrounded out for Robles in the 9th. c-” ied out for Doolittle in the 9th. E„Bruce (1). LOB„New York 4, Washington 6. 2B„Bruce (2), Nimmo (1), Eaton (3), Rendon 2 (2). HR„Cespedes (3), off Strasburg Conforto (1), off Strasburg Bruce (1), off Kintzler. RBIs„Conforto 2 (2), Cespedes (7), Bruce 4 (5), Rendon (4). Runners left in scoring position„New York 1 (Reyes) Washington 5 (Harper, Zimmerman, Turner 2, Difo). RISP„New York 2 for 7 Washington 1 for 8. Runners moved up„Gonzalez, Reyes. GIDP„ Conforto, Zimmerman. DP„New York 1 (deGrom, Reyes, Gonzalez) Washington 1 (Kendrick, Rendon, Zimmerman). NEW YORK IP H R ER BB SO NP ERA deGrom, W, 2-0 6 4 2 1 3 5 86 1.54 Blevins .2 0 0 0 0 2 11 0.00 Gsellman .1 0 0 0 0 1 5 0.00 Robles 1 1 0 0 0 3 21 0.00 Lugo 1 1 0 0 0 0 24 0.00 WASHINGTON IP H R ER BB SO NP ERA Strsburg, L, 1-1 6 5 4 4 2 6 92 3.65 Kintzler 1 2 4 4 2 1 29 18.00 Madson 1 0 0 0 0 1 11 0.00 Doolittle 1 1 0 0 0 2 18 6.00 HBP„Strasburg (Cabrera). Umpires„Home, Doug Eddings First, Marty Foster Second, Mark Ripperger Third, Joe West. T„2:57. A„42,477 (41,313).RED SOX 3, RAYS 2, 12 INN.TAMPA BAY AB R H BI BB SO AVG. Duffy 3b 6 1 1 2 0 2 .259 Kiermaier cf 5 0 0 0 1 2 .071 Gomez rf 4 0 0 0 1 1 .091 Cron dh 5 0 1 0 0 2 .190 Ramos c 5 0 0 0 0 1 .130 Miller 1b 5 0 1 0 0 1 .190 Hechavarria ss 5 0 0 0 0 1 .222 Robertson 2b 2 0 1 0 1 1 .250 b-Span ph 1 0 1 0 0 0 .222 Wendle 2b 1 0 1 0 0 0 .231 Refsnyder lf 0 0 0 0 2 0 .000 a-M.Smith ph-lf 1 1 0 0 1 0 .273 TOTALS 40 2 6 2 6 11 Boston AB R H BI BB SO Avg. Betts rf 5 1 2 0 1 1 .346 Benintendi lf 4 1 1 0 2 0 .174 Ramirez 1b 6 0 2 2 0 2 .310 Martinez dh 5 0 2 0 0 1 .240 1-Swihart pr-dh 0 0 0 0 0 0 .250 Bogaerts ss 4 0 1 1 1 1 .344 Devers 3b 3 0 0 0 2 1 .280 Nunez 2b 5 0 1 0 0 0 .222 Bradley Jr. cf 5 1 1 0 0 1 .136 Vazquez c 4 0 0 0 0 2 .227 TOTALS 41 3 10 3 6 9 TAMPA BAY 000 000 020 000 „ 2 6 0 BOSTON 000 000 002 001 „ 3 10 0 One out when winning run scored. a-walked for Refsnyder in the 8th. b-singled for Robertson in the 10th. 1-ran for Martinez in the 11th. LOB„Tampa Bay 9, Boston 11. 2B„ Robertson (1), Bogaerts (6), Bradley Jr. (2). 3B„Martinez (1). HR„Duffy (1), off C.Smith. RBIs„Duffy 2 (4), Ramirez 2 (6), Bogaerts (3). SB„Betts (2). S„M.Smith, Vazquez. Runners left in scoring position„Tampa Bay 5 (Kiermaier 2, Gomez, Cron 2) Boston 5 (Devers, Nunez 2, Bradley Jr. 2). RISP„ Tampa Bay 0 for 9 Boston 4 for 11. Runners moved up„M.Smith, Duffy, Martinez. GIDP„Ramos, Martinez. DP„Tampa Bay 2 (Ramos, Robertson), (Hechavarria, Miller) Boston 1 (Devers, Nunez, Ramirez). TAMPA BAY IP H R ER BB SO NP ERA Chirinos 5 3 0 0 0 4 54 0.00 Roe 1 0 0 0 0 0 11 2.70 Romo 1 0 0 0 1 2 15 3.86 Alvarado, H, 1 1 0 0 0 0 2 8 2.25 Colome, BS, 1-2 1 4 2 2 2 0 29 9.00 Kittredge, L, 0-2 2.1 2 1 1 2 1 35 3.18 Yarbrough 0 1 0 0 1 0 9 2.25 BOSTON IP H R ER BB SO NP ERA Price 7 3 0 0 3 5 91 0.00 C.Smith 1 1 2 2 1 1 30 13.50 Velazquez 1 0 0 0 0 0 9 1.35 Kimbrel 1 1 0 0 2 2 23 0.00 Poyner, W, 1-0 2 1 0 0 0 3 30 1.93 Inherited runners-scored„Yarbrough 2-1. PB„Ramos 2 (2). Umpires„Home, Todd Tichenor First, Alan Porter Second, Bill Miller Third, Angel Hernandez. T„3:55. A„36,134 (37,731).PHILLIES 5, MARLINS 0 MIAMI AB R H BI BB SO AVG. Brinson cf 4 0 0 0 0 4 .200 Dietrich lf 4 0 1 0 0 1 .281 Castro 2b 4 0 1 0 0 0 .313 Bour 1b 4 0 1 0 0 1 .192 Anderson 3b 3 0 1 0 0 0 .321 Maybin rf 3 0 0 0 0 2 .320 Rojas ss 3 0 0 0 0 1 .222 Holaday c 2 0 0 0 0 1 .111 b-Lee ph 1 0 0 0 0 0 .000 Guerrero p 0 0 0 0 0 0 „Smith p 1 0 0 0 0 1 .000 J.Garcia p 1 0 0 0 0 1 .000 c-Telis ph-c 1 0 0 0 0 0 .250 TOTALS 31 0 4 0 0 12 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 2 1 1 0 3 0 .304 Santana 1b 4 0 0 0 1 2 .136 Kingery rf 4 1 0 0 1 1 .222 Hoskins lf 3 1 0 0 1 2 .400 Herrera cf 3 1 2 1 1 0 .250 Franco 3b 4 1 3 4 0 0 .267 Alfaro c 2 0 0 0 2 1 .111 Pivetta p 3 0 0 0 0 2 .000 Morgan p 0 0 0 0 0 0 „a-Altherr ph 1 0 0 0 0 0 .056 L.Garcia p 0 0 0 0 0 0 „Neris p 0 0 0 0 0 0 „Crawford ss 4 0 0 0 0 1 .053 TOTALS 30 5 6 5 9 9 MIAMI 000 000 000 „ 0 4 1 PHILADELPHIA 201 000 20X „ 5 6 1 a-” ied out for Morgan in the 7th. b-reached on error for Holaday in the 8th. c-grounded out for J.Garcia in the 8th. E„Castro (1), Hernandez (2). LOB„Miami 4, Philadelphia 10. 2B„Anderson (2). 3B„Franco (1). HR„Franco (1), off J.Garcia. RBIs„Herrera (1), Franco 4 (5). SB„ Hernandez 2 (2), Kingery (1), Herrera (1). CS„Hernandez (1). Runners left in scoring position„Miami 2 (Maybin 2) Philadelphia 4 (Kingery, Alfaro, Pivetta 2). RISP„Miami 0 for 1 Philadelphia 2 for 8. GIDP„Telis. DP„Philadelphia 1 (Hernandez, Santana). MIAMI IP H R ER BB SO NP ERA Smith, L, 0-1 3 2 3 3 6 4 77 4.32 J.Garcia 4 4 2 2 2 2 73 1.80 Guerrero 1 0 0 0 1 3 27 8.31 PHILADELPHIA IP H R ER BB SO NP ERA Pivetta, W, 1-0 5.2 4 0 0 0 9 97 2.79 Morgan, H, 3 1.1 0 0 0 0 1 10 5.40 L.Garcia 1 0 0 0 0 1 10 2.25 Neris 1 0 0 0 0 1 15 10.12 Inherited runners-scored„Morgan 1-0. Umpires„Home, Paul Nauert First, Scott Barry Second, Carlos Torres Third, Kerwin Danley. T„3:03. A„44,488 (43,647).ROCKIES 3, PADRES 1 COLORADO AB R H BI BB SO AVG. Blackmon cf 5 0 2 0 0 1 .345 LeMahieu 2b 4 0 2 2 1 1 .320 Arenado 3b 4 0 0 0 1 0 .240 Desmond lf 4 0 0 0 0 2 .348 Story ss 3 1 0 0 1 2 .154 Iannetta c 3 1 0 0 1 1 .389 Parra rf 2 1 0 0 1 1 .190 Valaika 1b 2 0 0 0 1 0 .000 Ottavino p 0 0 0 0 0 0 „c-Gonzalez ph 1 0 0 0 0 1 .231 Davis p 0 0 0 0 0 0 „Anderson p 2 0 0 0 0 2 .000 McMahon 1b 1 0 0 1 1 0 .000 TOTALS 31 3 4 3 7 11 SAN DIEGO AB R H BI BB SO AVG. Margot cf 4 1 1 1 0 1 .125 Pirela lf 4 0 0 0 0 0 .241 Hosmer 1b 4 0 1 0 0 1 .259 Renfroe rf 4 0 1 0 0 1 .286 Villanueva 3b 3 0 0 0 0 2 .231 Galvis ss 3 0 2 0 0 0 .333 Asuaje 2b 3 0 1 0 0 0 .280 Hedges c 3 0 0 0 0 2 .056 Lucchesi p 1 0 0 0 0 0 .000 a-Headley ph 1 0 0 0 0 1 .000 Maton p 0 0 0 0 0 0 „Stammen p 0 0 0 0 0 0 „b-Spangenberg ph 1 0 0 0 0 0 .308 Hand p 0 0 0 0 0 0 „Lyles p 0 0 0 0 0 0 „TOTALS 31 1 6 1 0 8 COLORADO 000 000 003 „ 3 4 0 SAN DIEGO 000 000 001 „ 1 6 3 a-struck out for Lucchesi in the 5th. b-” ied out for Stammen in the 8th. c-struck out for Ottavino in the 9th. E„Villanueva (1), Asuaje (1), Hedges (1). LOB„Colorado 9, San Diego 3. HR„Margot (1), off Davis. RBIs„LeMahieu 2 (4), McMahon (1), Margot (2). SB„Blackmon (1). CS„Blackmon (1), Galvis (2). S„Parra. Runners left in scoring position„Colorado 4 (Arenado, Desmond, Story, Anderson) San Diego 1 (Headley). RISP„Colorado 1 for 9 San Diego 0 for 2. COLORADO IP H R ER BB SO NP ERA Anderson 6 4 0 0 0 4 84 7.56 Ottavino, W, 1-0 2 1 0 0 0 2 22 0.00 Davis, S, 4-4 1 1 1 1 0 2 17 2.70 San Diego IP H R ER BB SO NP ERA Lucchesi 5 1 0 0 3 7 84 2.79 Maton 1 1 0 0 0 1 14 0.00 Stammen 2 1 0 0 1 1 22 0.00 Hand, L, 0-2 .2 1 3 0 3 2 31 4.50 Lyles .1 0 0 0 0 0 3 0.00 Anderson pitched to 1 batter in the 7th. Inherited runners-scored„Ottavino 1-0, Lyles 2-0. Umpires„Home, Mike Estabrook First, Alfonso Marquez Second, Bruce Dreckman Third, Chad Fairchild. T„2:58. A„20,509 (42,445).RANGERS 6, ATHLETICS 3 TEXAS AB R H BI BB SO AVG. Choo dh 5 1 1 2 0 1 .296 Gallo 1b 5 0 0 0 0 0 .182 Andrus ss 4 0 1 0 0 1 .333 Beltre 3b 3 1 2 0 1 0 .241 Mazara rf 4 1 2 0 0 0 .357 Odor 2b 4 1 1 1 0 0 .167 Rua lf 2 1 0 0 1 1 .100 Robinson cf 4 0 1 1 0 1 .267 Centeno c 4 1 2 0 0 0 .250 TOTALS 35 6 10 4 2 4 OAKLAND AB R H BI BB SO AVG. Semien ss 5 1 1 0 0 0 .265 Pinder lf-cf 4 1 2 0 1 1 .308 Lowrie 2b 4 0 3 1 1 0 .313 Davis dh 3 0 0 1 0 2 .222 Olson 1b 4 0 0 0 0 1 .241 Chapman 3b 4 1 2 0 0 0 .400 Lucroy c 4 0 1 0 0 1 .273 Piscotty rf 4 0 2 0 0 0 .222 Smolinski cf 2 0 1 0 0 0 .143 a-Joyce ph-lf 1 0 0 1 0 0 .217 TOTALS 35 3 12 3 2 5 TEXAS 040 000 002 „ 6 10 0 OAKLAND 002 001 000 „ 3 12 1 a-out on sacri“ ce ” y for Smolinski in the 6th. E„Mengden (1). LOB„Texas 5, Oakland 10. 2B„Andrus (3), Beltre (3), Lowrie (3). HR„Choo (2), off Hatcher. RBIs„Choo 2 (3), Odor (4), Robinson (2), Lowrie (5), Davis (5), Joyce (1). CS„Andrus (1), Robinson (1). SF„Davis, Joyce. S„Rua. Runners left in scoring position„Texas 2 (Choo, Odor) Oakland 6 (Semien, Davis, Olson 3, Chapman). RISP„Texas 3 for 5 Oakland 1 for 9. Runners moved up„Davis. GIDP„Piscotty. DP„Texas 1 (Odor, Andrus, Gallo). TEXAS IP H R ER BB SO NP ERA Perez, W, 1-0 5.1 10 3 3 0 1 76 5.06 Jepsen, H, 1 .2 0 0 0 0 0 14 4.50 Bush, H, 1 .1 1 0 0 1 1 12 2.70 Diekman, H, 1 .2 0 0 0 0 1 13 6.75 Martin, H, 3 1 1 0 0 0 0 11 4.15 Kela, S, 2-2 1 0 0 0 1 2 16 0.00 OAKLAND IP H R ER BB SO NP ERA Mngdn, L, 0-2 5.1 5 4 3 1 2 82 6.55 Coulombe 1.2 1 0 0 1 2 25 0.00 Pagan .2 1 0 0 0 0 6 3.38 Buchter .1 1 0 0 0 0 7 0.00 Hatcher 1 2 2 2 0 0 16 10.80 Inherited runners-scored„Jepsen 2-1, Diekman 2-0, Coulombe 2-0, Buchter 1-0. HBP„Perez (Davis). Umpires„Home, Jim Wolf First, D.J. Reyburn Second, Sam Holbrook Third, Ryan Blakney. T„3:10. A„10,132 (46,765).TWINS 4, MARINERS 2 SEATTLE AB R H BI BB SO AVG. Gordon cf 4 1 1 0 1 1 .400 Segura ss 4 1 2 0 1 1 .375 Cano 2b 5 0 1 0 0 1 .435 Haniger rf 5 0 0 1 0 1 .350 Seager 3b 3 0 0 0 1 0 .143 Vogelbach dh 3 0 2 1 1 0 .333 Healy 1b 4 0 0 0 0 1 .056 Suzuki lf 4 0 1 0 0 0 .188 Freitas c 3 0 1 0 0 1 .200 b-Marjama ph-c 1 0 0 0 0 1 .091 TOTALS 36 2 8 2 4 7 MINNESOTA AB R H BI BB SO AVG. Dozier 2b 4 0 1 0 0 1 .308 Mauer 1b 3 1 1 0 1 1 .333 Sano 3b 3 1 1 2 1 1 .280 Grossman dh 4 0 0 0 0 1 .125 Buxton cf 4 0 1 0 0 1 .217 Kepler rf 4 0 1 0 0 0 .286 LaMarre lf 2 0 1 0 0 1 .600 a-Rosario ph-lf 2 1 1 1 0 1 .182 Adrianza ss 4 0 0 0 0 3 .111 Garver c 3 1 1 1 0 1 .143 TOTALS 33 4 8 4 2 11 SEATTLE 200 000 000 „ 2 8 1 MINNESOTA 000 002 11X „ 4 8 2 a-struck out for LaMarre in the 6th. b-struck out for Freitas in the 8th. E„Haniger (1), Sano (1), Adrianza (1). LOB„Seattle 11, Minnesota 7. HR„Sano (3), off Paxton Garver (1), off Altavilla Rosario (1), off Vincent. RBIs„Haniger (6), Vogelbach (2), Sano 2 (7), Garver (1), Rosario (1). SB„Gordon (3), Segura (1). Runners left in scoring position„Seattle 5 (Cano, Haniger, Vogelbach, Healy, Suzuki) Minnesota 4 (Grossman 2, Adrianza 2). RISP„Seattle 2 for 17 Minnesota 0 for 6. Runners moved up„Cano, Sano. GIDP„Healy. DP„Minnesota 1 (Adrianza, Dozier, Mauer). SEATTLE IP H R ER BB SO NP ERA Paxton 5 4 2 2 1 7 98 7.45 Altavilla, L, 0-1 1.1 3 1 1 0 3 23 3.00 Rzepczynski 0 0 0 0 1 0 6 0.00 Vincent 1.2 1 1 1 0 1 17 6.00 MINNESOTA IP H R ER BB SO NP ERA Gibson 4.1 7 2 1 1 3 80 0.87 Rogers 1.2 0 0 0 1 0 21 0.00 Pressly .1 1 0 0 1 1 18 0.00 Duke, W, 1-0 .2 0 0 0 0 0 6 7.71 Reed, H, 1 1 0 0 0 0 2 10 0.00 Rodney, S, 1-1 1 0 0 0 1 1 15 3.38 Paxton pitched to 2 batters in the 6th. Rzepczynski pitched to 1 batter in the 7th. Inherited runners-scored„Rzepczynski 1-0, Vincent 2-0, Rogers 1-0, Duke 2-0. WP„Paxton. PB„Freitas (1). Umpires„Home, Dan Bellino First, Adam Hamari Second, Tom Hallion Third, Phil Cuzzi. T„3:09. A„39,214 (39,504).TIGERS 9, WHITE SOX 7, 10 INN.DETROIT AB R H BI BB SO AVG. Martin cf 6 1 2 2 0 1 .217 Candelario 3b 6 0 1 1 0 1 .185 Cabrera 1b 1 0 1 0 0 0 .318 Goodrum 1b 5 2 2 2 0 1 .286 Castellanos rf 5 2 3 0 0 0 .385 Martinez dh 4 0 3 2 1 0 .333 1-J.Jones pr-dh 0 0 0 0 0 0 .500 McCann c 5 0 1 0 0 1 .238 Mahtook lf 4 1 1 1 0 1 .182 Iglesias ss 4 2 1 0 1 1 .100 Machado 2b 5 1 2 1 0 0 .280 TOTALS 45 9 17 9 2 6 CHICAGO AB R H BI BB SO AVG. Moncada 2b 6 0 0 0 0 4 .154 A.Garcia rf 5 2 2 0 0 1 .333 Abreu 1b 5 0 0 0 0 1 .320 Davidson dh 3 4 2 1 2 0 .318 Sanchez 3b 5 0 3 3 0 1 .400 L.Garcia lf 5 0 2 2 0 1 .333 Anderson ss 3 1 1 0 2 2 .304 Narvaez c 4 0 1 0 1 1 .250 2-Saladino pr 0 0 0 0 0 0 .000 Engel cf 3 0 0 1 0 1 .211 a-Delmonico ph 0 0 0 0 0 0 .077 TOTALS 39 7 11 7 5 12 DETROIT 010 110 013 2 „ 9 17 0 CHICAGO 211 020 100 0 „ 7 11 1 a-hit by pitch for Engel in the 10th. 1-ran for Martinez in the 9th. 2-ran for Narvaez in the 10th. E„Abreu (1). LOB„Detroit 9, Chicago 9. 2B„Martinez (2), Machado 2 (5), A.Garcia (2), Davidson (1), L.Garcia (1), Narvaez (1). 3B„Sanchez 2 (2). HR„Goodrum (1), off Soria. RBIs„Martin 2 (2), Candelario (1), Martinez 2 (5), Mahtook (1), Machado (5), Goodrum 2 (3), Davidson (8), Sanchez 3 (7), L.Garcia 2 (2), Engel (2). SB„Goodrum (1), Anderson (4). CS„Martin (1). SF„Mahtook, Engel. Runners left in scoring position„Detroit 5 (Martin, Martinez, McCann 3) Chicago 5 (Moncada 2, L.Garcia, Narvaez 2). RISP„ Detroit 5 for 14 Chicago 4 for 13. Runners moved up„Castellanos 2, Machado, Narvaez. GIDP„Iglesias, Goodrum. DP„Chicago 2 (Sanchez, Abreu), (Bummer, Sanchez, Abreu). DETROIT IP H R ER BB SO NP ERA Zimmermann 4.1 9 6 6 1 3 75 8.71 Saupold .1 1 0 0 1 0 12 0.00 Norris 3.1 1 1 1 2 6 50 2.70 Jimenez, W, 1-0 1 0 0 0 0 0 13 0.00 Greene, S, 1-1 1 0 0 0 1 3 19 6.75 CHICAGO IP H R ER BB SO NP ERA Shields 5 8 3 3 1 1 91 5.73 Farquhar, H, 1 1.1 0 0 0 0 3 23 3.86 Avilan, H, 2 .2 0 0 0 0 2 11 4.50 N.Jones 1 3 1 1 0 0 24 2.70 Soria, BS, .1 1 4 3 3 0 0 29 9.00 Infante, L, 0-1 .1 1 2 2 1 0 13 37.80 Bummer .2 1 0 0 0 0 7 0.00 Inherited runners-scored„Saupold 1-1, Norris 2-0, Bummer .2. HBP„Greene (Delmonico). Umpires„Home, Marvin Hudson First, James Hoye Second, Jeff Kellogg Third, Chris Segal. T„4:03. A„33,318 (40,615).PIRATES 5, REDS 2 CINCINNATI AB R H BI BB SO AVG. Hamilton cf 4 0 0 0 0 2 .063 Suarez 3b 3 0 1 0 1 0 .235 Votto 1b 4 0 0 0 0 2 .158 Duvall lf 4 1 1 1 0 1 .176 Gennett 2b 4 1 1 0 0 0 .429 Winker rf 2 0 0 0 1 0 .182 Garrett p 0 0 0 0 0 0 --Brice p 0 0 0 0 0 0 --c-Gosselin ph 1 0 1 0 0 0 .500 Peraza ss 4 0 1 0 0 0 .063 Barnhart c 1 0 0 0 3 0 .333 Bailey p 2 0 0 0 0 1 .250 Quackenbush p 0 0 0 0 0 0 --Ervin rf 2 0 0 0 0 1 .000 TOTALS 31 2 5 1 5 7 PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 4 1 2 0 1 0 .333 Polanco rf 4 1 1 3 0 1 .286 Marte cf 3 0 0 0 1 0 .227 Bell 1b 4 1 1 0 0 0 .375 Dickerson lf 4 1 2 1 0 0 .238 Freese 3b 4 0 1 0 0 2 .333 Cervelli c 4 0 1 0 0 1 .182 Mercer ss 2 1 1 0 2 0 .200 Brault p 2 0 0 0 0 0 .000 Santana p 0 0 0 0 0 0 --a-Frazier ph 1 0 0 0 0 0 .333 Feliz p 0 0 0 0 0 0 --Kontos p 0 0 0 0 0 0 --b-Moran ph 1 0 0 0 0 0 .176 Rivero p 0 0 0 0 0 0 --TOTALS 33 5 9 4 4 4 CINCINNATI 010 000 010 „ 2 5 1 PITTSBURGH 001 040 00X „ 5 9 0 a-grounded out for Santana in the 6th. blined out for Kontos in the 8th. c-singled for Brice in the 9th. E„Peraza (1). LOB„Cincinnati 7, Pittsburgh 9. 2B„Dickerson (1), Cervelli (2), Mercer (1). 3B„Dickerson (1). HR„Duvall (2), off Kontos Polanco (2), off Bailey. RBIs„ Duvall (6), Polanco 3 (9), Dickerson (2). SF„Polanco. Runners left in scoring position„Cincinnati 3 (Votto, Bailey, Ervin) Pittsburgh 4 (Polanco, Bell, Cervelli, Brault). RISP„ Cincinnati 0 for 4 Pittsburgh 1 for 9. Runners moved up„Peraza, Freese, Harrison. GIDP„Peraza. DP„Pittsburgh 1 (Harrison, Bell). CINCINNATI IP H R ER BB SO NP ERA Bailey, L, 0-2 4.2 7 5 4 3 2 84 4.22 Quackenbush .2 1 0 0 0 0 8 18.00 Garrett 1.2 1 0 0 0 2 23 0.00 Brice 1 0 0 0 1 0 12 3.00 PITTSBURGH IP H R ER BB SO NP ERA Brault, W, 2-0 5 3 1 1 4 4 80 1.12 Santana 1 0 0 0 0 1 7 6.75 Feliz 1 0 0 0 1 1 19 12.00 Kontos 1 1 1 1 0 0 17 2.25 Rivero, S, 3-3 1 1 0 0 0 1 10 9.82 Inherited runners-scored„Quackenbush 1-0, Garrett 1-0. WP„Brault 2. Umpires„Home, Vic Carapazza First, Jordan Baker Second, Jerry Layne Third, Greg Gibson. T„2:47. A„9,227 (38,362).ORIOLES 5, YANKEES 2 BALTIMORE AB R H BI BB SO AVG. Mancini lf 5 0 3 2 0 1 .240 Gentry lf 0 0 0 0 0 0 .167 Machado ss 4 0 0 0 0 2 .222 Schoop 2b 4 1 1 0 0 1 .300 Jones cf 4 1 2 2 0 1 .286 Davis 1b 4 0 1 0 0 0 .080 Beckham 3b 4 1 1 0 0 3 .185 Rasmus dh 4 1 1 0 0 2 .111 Santander rf 3 1 1 1 1 0 .143 Sisco c 4 0 0 0 0 3 .231 TOTALS 36 5 10 5 1 13 NEW YORK AB R H BI BB SO AVG. Gardner cf 4 0 0 0 1 3 .172 Judge rf 4 1 1 1 0 0 .280 Stanton lf 4 0 0 0 0 1 .185 Gregorius ss 1 1 1 0 2 0 .391 Sanchez c 3 0 0 0 0 0 .077 Walker 1b 3 0 1 1 1 0 .250 Austin dh 4 0 0 0 0 1 .188 Wade 2b 2 0 1 0 2 1 .176 Andujar 3b 3 0 0 0 0 1 .000 a-Drury ph 1 0 0 0 0 1 .238 TOTALS 29 2 4 2 6 8 BALTIMORE 000 000 500 „ 5 10 0 NEW YORK 000 001 100 „ 2 4 0 a-struck out for Andujar in the 9th. LOB„Baltimore 5, New York 8. 2B„Jones (1), Santander (2), Gregorius (5), Wade (2). HR„Jones (3), off Tanaka Judge (2), off Cashner. RBIs„Mancini 2 (4), Jones 2 (7), Santander (1), Judge (4), Walker (2). SB„ Santander (1). CS„Gregorius (1). Runners left in scoring position„Baltimore 2 (Mancini, Machado) New York 5 (Gardner, Judge, Walker 2, Andujar). RISP„Baltimore 2 for 5 New York 1 for 9. Runners moved up„Andujar. GIDP„Austin. DP„Baltimore 1 (Schoop, Machado, Davis). BALTIMORE IP H R ER BB SO NP ERA Cashner, W, 1-1 6 2 1 1 3 5 100 4.09 Givens .2 2 1 1 1 0 26 6.75 ODay, H, 2 1 .1 0 0 0 1 1 28 0.00 Brach, S, 1-2 1 0 0 0 1 2 17 4.91 NEW YORK IP H R ER BB SO NP ERA Tanaka, L, 1-1 6.1 6 3 3 0 7 93 2.92 Green .2 3 2 2 0 2 20 4.50 Warren 1 1 0 0 0 1 17 3.86 Betances 1 0 0 0 1 3 18 6.75 Inherited runners-scored„ODay 2-0, Green 1-1. HBP„ODay 2 (Gregorius,Sanchez). Umpires„Home, Ron Kulpa First, Ed Hickox Second, Jerry Meals Third, Ben May. T„3:15. A„33,653 (54,251).BOX SCORES ROUNDUP/MATCHUPSPhillies 5, Marlins 0: Gabe Kapler got booed twice, Nick Pivetta received a standing ovation and the Philadelphia Phillies won their home opener. Rockies 3, Padres 1: Ryan McMahon drew a bases-loaded walk off All-Star closer Brad Hand to break a scoreless tie in the ninth inning and The Rockies took three of four. Mets 8, Nationals 2: In his “ rst regularseason game since August, Michael Conforto came off the disabled list to hit a tiebreaking, two-run homer off Stephen Strasburg. Tigers 9, White Sox 7, 10 inn.: Niko Goodrum hit a two-run homer after replacing the injured Miguel Cabrera, and the Detroit Tigers rallied to beat the White Sox 9-7 in 10 innings in Chicagos chilly home opener. Rangers 6, Athletics 3: Martin Perez pitched into the sixth inning of his “ rst start of the season. Twins 4, Mariners 2: Mitch Garver hit the go-ahead home run in the seventh in the Twins home opener. Orioles 5, Yankees 2: Adam Jones hit a go-ahead home run, Andrew Cashner pitched six strong innings and the Baltimore Orioles snapped a “ vegame losing streak. Pirates 5, Reds 2: Gregory Polanco hit a two-run home run during a four-run “ fth inning to lift Pittsburgh over Cincinnati.TODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Atlanta McCarthy (R) 1-0 3.38 1-0 0-0 5.0 12.60 Colorado Marquez (R) 4:10p 0-0 0.00 1-0 0-0 0.0 0.00 Cincinnati Castillo (R) 0-1 10.80 0-1 0-1 11.0 2.45 Pittsburgh Williams (R) 7:05p 1-0 0.00 1-0 1-0 16.1 3.31 Chicago Hendricks (R) 0-0 1.50 0-1 1-1 28.0 4.18 Milwaukee Woodruff (R) 8:10p 0-0 5.40 0-0 0-0 5.0 7.20 Los Angeles Maeda (R) 1-0 0.00 1-0 0-0 3.0 12.00 San Francisco Holland (L) 10:15p 0-1 5.40 0-1 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Duffy (L) 0-1 11.25 0-1 0-3 15.2 4.60 Cleveland Carrasco (R) 4:10p 1-0 7.94 1-0 2-1 18.0 4.50 Baltimore Gausman (R) 0-1 13.50 0-1 1-2 22.1 9.27 New York Sabathia (L) 7:05p 0-0 1.80 0-1 0-0 17.0 7.41 Toronto Estrada (R) 0-0 3.86 1-0 1-0 9.2 6.52 Texas Moore (L) 8:05p 0-1 9.00 0-1 0-0 0.0 0.00 Oakland Gossett (R) 0-1 9.00 0-1 0-1 6.2 2.70 Los Angeles Bridwell (R) 10:07p 0-0 0.00 0-0 0-0 6.0 19.50INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA San Diego Perdomo (R) 0-1 11.25 0-1 0-0 0.0 0.00 Houston McCullers Jr. (R) 8:10p 1-0 3.38 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. WEDNESDAYS GAMES American League Kansas City at Detroit, ppd. N.Y. Yankees 7, Tampa Bay 2 Houston 3, Baltimore 2 L.A. Angels 3, Cleveland 2, 13 innings Chicago White Sox 4, Toronto 3 Oakland 6, Texas 2 National League Atlanta 7, Washington 1 N.Y. Mets 4, Philadelphia 2 Arizona 3, L.A. Dodgers 0 St. Louis 6, Milwaukee 0 Colorado 5, San Diego 2 Interleague Minnesota 7, Pittsburgh 3 San Francisco 10, Seattle 1 SATURDAYS GAMES American League Baltimore at N.Y. Yankees, 1:05 p.m. Tampa Bay at Boston, 1:05 p.m. Detroit at Chicago White Sox, 2:10 p.m. Seattle at Minnesota, 2:10 p.m. Kansas City at Cleveland, 4:10 p.m. Toronto at Texas, 8:05 p.m. Oakland at L.A. Angels, 9:07 p.m. National League N.Y. Mets at Washington, 1:05 p.m. Arizona at St. Louis, 2:15 p.m. Chicago Cubs at Milwaukee, 4:05 p.m. L.A. Dodgers at San Francisco, 4:05 p.m. Miami at Philadelphia, 6:05 p.m. Cincinnati at Pittsburgh, 7:05 p.m. Atlanta at Colorado, 8:10 p.m. Interleague San Diego at Houston, 7:10 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: Wild-card games. DEC 10-13: Winter meetings, Las Vegas. TOP TENAMERICAN LEAGUE Player G AB R H Pct. Correa Hou 6 19 7 9 .474 Cano Sea 6 23 6 10 .435 Altuve Hou 7 29 7 12 .414 MChapman Oak 8 30 5 12 .400 Cuthbert KC 4 10 1 4 .400 DGordon Sea 6 25 4 10 .400 YSanchez ChW 6 20 3 8 .400 Castellanos Det 6 26 8 10 .385 Smoak Tor 7 26 5 10 .385 Simmons LAA 7 29 5 11 .379 Home Runs Dozier, Minnesota, 4; Davidson, Chicago, 4; Sano, Minnesota, 3; Anderson, Chicago, 3; Encarnacion, Cleveland, 3; Stanton, New York, 3; 20 tied at 2. NATIONAL LEAGUE Player G AB R H Pct. Ahmed Ari 4 17 4 8 .471 Gennett Cin 4 17 0 8 .471 DeJong StL 6 22 5 10 .455 Eaton Was 6 22 10 10 .455 RFlaherty Atl 6 23 6 10 .435 Tucker Atl 6 21 4 9 .429 FFreeman Atl 6 19 9 8 .421 Bell Pit 5 20 2 8 .400 Hoskins Phi 6 20 3 8 .400 Yelich Mil 6 26 6 10 .385 Home Runs Harper, Washington, 4; Blackmon, Colorado, 4; Cespedes, New York, 3; Villanueva, San Diego, 3; Panik, San Francisco, 3; Molina, St. Louis, 3; DeJong, St. Louis, 3; 8 tied at 2.THIS DATE IN BASEBALL1972: For the “ rst time in history, the major leagues failed to open on schedule because of a player strike, which started on April 1. The traditional season opener between Houston and Cincinnati was canceled and a total of 86 games were lost before the strike was settled. 1973: Ron Blomberg of the New York Yankees became the “ rst major league designated hitter. With the bases loaded in the “ rst inning, he was walked by pitcher Luis Tiant, but the Red Sox won 15-5. 1973: At the Oakland Coliseum, Tony Oliva became the “ rst designated hitter to homer. The Twins DH hit a two-run shot in the “ rst inning off of Cat“ sh Hunter to Minnesota to an 8-3 win. 1974: Due to renovations at Yankee Stadium, the New York Yankees home opener took place at Shea Stadium. It was their “ rst home game outside Yankee Stadium since 1922.LATE GAMES Arizona at St. Louis Chicago Cubs at Milwaukee

PAGE 31

The Sun / Friday, April 6, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB x-Toronto 56 22 .718 „ x-Boston 53 25 .679 3 x-Philadelphia 48 30 .615 8 New York 27 51 .346 29 Brooklyn 26 53 .329 30 SOUTHEAST DIVISION W L PCT GB x-Miami 43 36 .544 „ x-Washington 42 36 .538 Charlotte 34 45 .430 9 Orlando 24 54 .308 18 Atlanta 22 57 .278 21 CENTRAL DIVISION W L PCT GB x-Cleveland 48 30 .615 „ x-Indiana 47 32 .595 1 x-Milwaukee 42 37 .532 6 Detroit 37 41 .474 11 Chicago 27 51 .346 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 64 15 .810 „ San Antonio 45 34 .570 19 New Orleans 44 34 .564 19 Dallas 24 55 .304 40 Memphis 21 57 .269 42 NORTHWEST DIVISION W L PCT GB x-Portland 48 31 .608 „ Utah 45 33 .577 2 Oklahoma City 45 34 .570 3 Minnesota 44 34 .564 3 Denver 43 35 .551 4 PACIFIC DIVISION W L PCT GB y-Golden State 57 22 .722 „ L.A. Clippers 42 36 .538 14 L.A. Lakers 34 44 .436 22 Sacramento 25 54 .316 32 Phoenix 20 59 .253 37x-clinched playoff berth; y-won division; zclinched conferenceWednesdays GamesOrlando 105, Dallas 100 Philadelphia 115, Detroit 108 Miami 115, Atlanta 86 New Orleans 123, Memphis 95 Toronto 96, Boston 78 L.A. Lakers 122, San Antonio 112, OTThursdays GamesIndiana 126, Golden State 106 Brooklyn 119, Milwaukee 111 Houston 96, Portland 94 Washington at Cleveland, late L.A. Clippers at Utah, late Minnesota at Denver, lateToday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.Saturdays GamesDenver at L.A. Clippers, 3:30 p.m. Milwaukee at New York, 7:30 p.m. Brooklyn at Chicago, 8 p.m. New Orleans at Golden State, 8:30 p.m. Oklahoma City at Houston, 8:30 p.m. Portland at San Antonio, 9 p.m.Sundays GamesAtlanta at Boston, 1 p.m. Dallas at Philadelphia, 1 p.m. Indiana at Charlotte, 1 p.m. Detroit at Memphis, 3:30 p.m. Orlando at Toronto, 6 p.m. Utah at L.A. Lakers, 6 p.m. Golden State at Phoenix, 9 p.m.PACERS 126, WARRIORS 106GOLDEN STATE (106) Durant 8-23 9-9 27, Green 3-3 2-2 9, McGee 3-4 0-0 6, Cook 5-12 0-0 12, Thompson 6-16 0-0 16, Bell 2-3 0-0 4, Looney 3-5 0-0 6, West 1-2 2-2 4, Pachulia 1-1 3-4 5, Jones 3-4 1-1 7, Livingston 2-6 2-2 6, N.Young 0-4 4-4 4. Totals 37-83 23-24 106. INDIANA (126) Bogdanovic 11-13 0-0 28, T.Young 7-11 2-4 16, Turner 3-9 2-2 8, Collison 6-8 2-2 15, Oladipo 9-17 0-0 21, Robinson III 1-2 0-0 2, Leaf 0-0 0-0 0, Booker 2-5 0-0 4, Sabonis 4-11 4-5 13, J.Young 2-3 0-0 5, Joseph 2-8 0-0 5, Stephenson 3-6 1-2 9. Totals 50-93 11-15 126.GOLDEN STATE 26 25 26 29 „ 106 INDIANA 27 35 35 29 „ 1263-Point Goals„Golden State 9-29 (Thompson 4-9, Cook 2-5, Durant 2-10, Green 1-1, N.Young 0-4), Indiana 15-29 (Bogdanovic 6-7, Oladipo 3-5, Stephenson 2-2, Collison 1-1, J.Young 1-1, Sabonis 1-2, Joseph 1-3, Robinson III 0-1, Booker 0-1, T.Young 0-2, Turner 0-4). Fouled Out„None. Rebounds„Golden State 39 (Thompson 7), Indiana 47 (Sabonis 9). Assists„Golden State 29 (Durant 7), Indiana 32 (Oladipo 7). Total Fouls„ Golden State 14, Indiana 24. Technicals„Golden State coach Steve Kerr, Oladipo. A„17,923 (18,500).INDIVIDUAL STATISTICSThrough April 4: SCORING G FG FT PTS. AVG. Harden, HOU 69 631 602 2120 30.7 Davis, NOR 71 737 466 1993 28.1 James, CLE 78 817 364 2138 27.4 Antetokounmpo, MIL 73 730 482 1985 27.2 Lillard, POR 70 589 475 1868 26.7 Durant, GOL 64 595 339 1694 26.5 Westbrook, OKC 77 737 407 1975 25.6 Irving, BOS 60 534 232 1466 24.4 Oladipo, IND 72 617 294 1682 23.4 Aldridge, SAN 72 663 328 1681 23.3 DeRozan, TOR 77 628 450 1793 23.3 Embiid, PHL 63 510 359 1445 22.9 Beal, WAS 78 654 276 1774 22.7 Williams, LAC 77 573 416 1746 22.7 Walker, CHA 77 575 353 1730 22.5 Butler, MIN 56 417 340 1243 22.2 George, OKC 76 550 315 1643 21.6 McCollum, POR 77 640 201 1664 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 427 655 .652 Jordan, LAC 355 551 .644 Harrell, LAC 320 499 .641 Adams, OKC 431 687 .627 Kanter, NYK 422 713 .592 Gibson, MIN 405 697 .581 Collins, ATL 299 517 .578 Favors, UTA 372 658 .565 Valanciunas, TOR 371 658 .564 Randle, LAL 484 866 .559 REBOUNDS G OFF DEF TOT AVG. Drummond, DET 76 389 824 1213 16.0 Jordan, LAC 73 312 809 1121 15.4 Howard, CHA 78 246 720 966 12.4 Towns, MIN 78 225 731 956 12.3 Davis, NOR 71 178 610 788 11.1 Kanter, NYK 71 273 507 780 11.0 Embiid, PHL 63 143 547 690 11.0 Capela, HOU 71 233 540 773 10.9 Jokic, DEN 71 186 562 748 10.5 Antetokounmpo, MIL 73 155 578 733 10.0 ASSISTS G AST AVG. Westbrook, OKC 77 778 10.1 James, CLE 78 709 9.1 Harden, HOU 69 604 8.8 Simmons, PHL 77 626 8.1 Rondo, NOR 61 490 8.0 Green, GOL 66 486 7.4 Teague, MIN 66 463 7.0 Lowry, TOR 74 503 6.8 Lillard, POR 70 463 6.6 Dinwiddie, Bro 77 502 6.5ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -138 at Milwaukee +128 at Colorado -151 Atlanta +141 at Pittsburgh -110 Cincinnati +100 Los Angeles -141 at San Fran. +131American Leagueat Cleveland -212 Kansas City +192 at New York -167 Baltimore +157 Toronto -115 at Texas +105 at Los Angeles -142 Oakland +132Interleagueat Houston -248 San Diego +228NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Boston 10 201 Chicago Charlotte 5 211 at Orlando at Detroit Off Off Dallas at Washington Off Off Atlanta at Philadelphia 3 223 Cleveland at Toronto 8 208 Indiana Miami 9 209 at New York at Memphis Off Off Sacramento New Orleans 10 220 at Phoenix at L.A. Lakers Off Off MinnesotaNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE St. Louis -152 at Chicago +142 at Pittsburgh Off Ottawa Off at Tampa Bay -350 Buffalo +320 at Anaheim Off Dallas Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueOAKLAND ATHLETICS „ Claimed OF Trayce Thompson off waivers from the New York Yankees. Transferred RHP Paul Blackburn to the 60-day DL. TEXAS RANGERS „ Reinstated LHP Martin Prez from the 10-day DL. Optioned RHP Jose Leclerc to Round Rock (PCL). Signed a two-year extension of their player development contract with Frisco (Texas) through the 2020 season.National LeagueLOS ANGELES DODGERS „ Claimed RHP Alec Asher from Baltimore and optioned him to Oklahoma City (PCL). NEW YORK METS „ Activated OF Michael Conforto from the 10-day DL. Optioned INF Phillip Evans to Las Vegas (PCL). PITTSBURGH PIRATES „ Claimed RHP Jesus Liranzo off waivers from the Los Angeles Dodgers and optioned him to Altoona (EL).American AssociationCLEBURNE RAILROADERS „ Signed RHPs Conner Camacho and Scott Plaza. LINCOLN SALTDOGS „ Acquired RHPs Michael Tamburino, Michael Wagner and future considerations from Sussex County (Can-Am) for the reversionary rights to RHP Tyler Alexander. TEXAS AIRHOGS „ Traded INF Jordan Caillouet to Ottawa (Can-Am) for a player to be named.Atlantic LeagueLONG ISLAND DUCKS „ Signed OF Travis Snider.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Alberto Rodriguez.Frontier LeagueEVANSVILLE OTTERS „ Signed LHP Sean Adler. LAKE ERIE CRUSHERS „ Released INF Tyler Urps. SOUTHERN ILLINOIS MINERS „ Signed RHP Kurt Heyer. TRAVERSE CITY BEACH BUMS „ Signed RHP Alhanon Miller.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Assigned Fs Tyler Cavanaugh and Jeremy Evans and transferred G Josh Magette and F Andrew White III to Erie (NBAGL). NEW ORLEANS PELICANS „ Signed G Jordan Crawford.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Claimed QB Brandon Doughty off waivers from Miami and QB Alek Torgersen off waivers from Detroit. DENVER BRONCOS „ Agreed to terms with P Marquette King on a three-year contract. HOUSTON TEXANS „ Signed QB Joe Webb III. MINNESOTA VIKINGS „ Signed WR Tavarres King. NEW YORK GIANTS „ Signed CB William Gay. NEW YORK JETS „ Re-signed OT Ben Ijalana. PITTSBURGH STEELERS „ Re-signed RB Stevan Ridley and WR Justin Hunter.HOCKEYAmerican Hockey LeagueBRIDGEPORT SOUND TIGERS „ Recalled F Josh Holmstrom and D Patrick Cullity from Worcester (ECHL). HARTFORD WOLF PACK „ Signed F David Hallisey and D Tyson Helgesen to amateur tryout agreements.ECHLECHL „ Suspended Indys Reed Seckel inde“ nitely and “ ned him an undisclosed amount for his actions in an April 3 at Kansas City. ATLANTA GLADIATORS „ Announced F Tanner Pond signed a professional tryout agreement with Providence (AHL). MANCHESTER MONARCHS „ Announced F Zac Lynch was returned to the team by Utica (AHL) and D Craig Wyszomirski was returned to the team by Syracuse (AHL).WEIGHTLIFTINGUSADA „ Announced Frank Volrath accepted a four-year sanction for an anti-doping rule violation after testing positive for multiple prohibited substances.COLLEGESIONA „ Signed mens basketball coach Tim Cluess to a contract extension through the 2024-25 season. OHIO STATE „ Signed football coach Urban Meyer to a two-year contract extension through the 2022 football season. PITTSBURGH „ Fired womens basketball coach Suzie McConnell-Serio. ST. JOHNS „ Junior F Kassoum Yakwe announced he will not return to the mens basketball program for the 2018-19 season.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Tampa Bay 80 53 23 4 110 287 228 x-Boston 80 49 19 12 110 263 208 x-Toronto 81 48 26 7 103 273 230 Florida 80 42 30 8 92 240 241 Detroit 81 30 39 12 72 214 251 Montreal 81 29 39 13 71 207 260 Ottawa 80 28 41 11 67 219 282 Buffalo 80 25 43 12 62 191 269Metropolitan Division GP W L OT PTS GF GA y-Washington 81 48 26 7 103 254 236 x-Pittsburgh 81 46 29 6 98 268 250 Columbus 81 45 29 7 97 240 226 New Jersey 81 44 28 9 97 245 239 Philadelphia 81 41 26 14 96 246 243 Carolina 81 35 35 11 81 225 254 N.Y. Islanders 81 34 37 10 78 260 293 N.Y. Rangers 81 34 38 9 77 231 263WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 81 52 18 11 115 263 209 x-Winnipeg 80 50 20 10 110 271 216 x-Minnesota 80 44 26 10 98 243 224 Colorado 80 42 29 9 93 250 231 St. Louis 80 43 31 6 92 220 216 Dallas 80 41 31 8 90 228 218 Chicago 80 33 37 10 76 227 248Paci“ c Division GP W L OT PTS GF GA y-Vegas 80 51 22 7 109 268 217 x-San Jose 80 44 26 10 98 245 221 Anaheim 80 42 25 13 97 227 213 Los Angeles 80 44 28 8 96 232 195 Calgary 80 36 34 10 82 210 245 Edmonton 80 34 40 6 74 227 258 Vancouver 80 30 40 10 70 212 258 Arizona 80 29 40 11 69 205 249 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 playoffsWednesdays GamesOttawa 4, Buffalo 2 Chicago 4, St. Louis 3 Anaheim 3, Minnesota 1Thursdays GamesPittsburgh 5, Columbus 4, OT Nashville 4, Washington 3 Philadelphia 4, Carolina 3 New Jersey 2, Toronto 1 N.Y. Islanders 2, N.Y. Rangers 1 Montreal 4, Detroit 3 Florida 3, Boston 2 Calgary at Winnipeg, late Vegas at Edmonton, late Arizona at Vancouver, late Minnesota at Los Angeles, late Colorado at San Jose, lateTodays GamesOttawa at Pittsburgh, 7:30 p.m. Buffalo at Tampa Bay, 7:30 p.m. St. Louis at Chicago, 8:30 p.m. Dallas at Anaheim, 10 p.m.Saturdays GamesN.Y. Rangers at Philadelphia, 3 p.m. N.Y. Islanders at Detroit, 7 p.m. New Jersey at Washington, 7 p.m. Chicago at Winnipeg, 7 p.m. Tampa Bay at Carolina, 7 p.m. Ottawa at Boston, 7 p.m. Montreal at Toronto, 7 p.m. Buffalo at Florida, 7 p.m. Columbus at Nashville, 8 p.m. St. Louis at Colorado, 9 p.m. Anaheim at Arizona, 9 p.m. Vancouver at Edmonton, 10 p.m. Vegas at Calgary, 10 p.m. Dallas at Los Angeles, 10:30 p.m. Minnesota at San Jose, 10:30 p.m.Sundays GameFlorida at Boston, 7:30 p.m.ISLANDERS 2, RANGERS 1N.Y. RANGERS 1 0 0 „ 1 N.Y. ISLANDERS 0 2 0 „ 2 First Period„1, N.Y. Rangers, Hayes 25 (Zuccarello, Skjei), 4:25 (pp). Penalties„Hickey, NYI, (hooking), 2:53. Second Period„2, N.Y. Islanders, Hickey 5 (Barzal), 4:55. 3, N.Y. Islanders, Beauvillier 21 (Ladd, Nelson), 7:27. Penalties„OGara, NYR, (holding), 2:04; Lee, NYI, (slashing), 14:21. Third Period„None. Penalties„Prince, NYI, major (high sticking), 4:19; Spooner, NYR, (slashing), 7:09. Shots on Goal„N.Y. Rangers 8-13-14„35. N.Y. Islanders 8-5-9„22. Power -play opportunities„N.Y. Rangers 1 of 4; N.Y. Islanders 0 of 2. Goalies„N.Y. Rangers, Pavelec 4-8-1 (22 shots-20 saves). N.Y. Islanders, Halak 19-26-6 (35-34). A„14,152 (15,795). T„2:17. Referees„TJ Luxmore, Kevin Pollock. Linesmen„ Scott Cherrey, Scott Driscoll.DEVILS 2, MAPLE LEAFS 1TORONTO 1 0 0 „ 1 NEW JERSEY 0 2 0 „ 2 First Period„1, Toronto, Nylander 20 (Marleau, Matthews), 6:56 (pp). Penalties„Hischier, NJ, (tripping), 6:44; Noesen, NJ, (tripping), 9:33. Second Period„2, New Jersey, Zacha 8 (Maroon), 7:55. 3, New Jersey, Wood 18 (Maroon), 17:02. Penalties„Nylander, TOR, (unsportsmanlike conduct), 3:52. Third Period„None. Penalties„Marner, TOR, (tripping), 19:29. Shots on Goal„Toronto 9-11-12„32. New Jersey 14-14-11„39. Power -play opportunities„Toronto 1 of 2; New Jersey 0 of 2. Goalies„Toronto, Andersen 37-21-5 (39 shots-37 saves). New Jersey, Kinkaid 26-10-3 (32-31). A„16,514 (16,514). T„2:29. Referees„Gord Dwyer, Brad Meier. Linesmen„ Matt MacPherson, Kory Nagy.FLYERS 4, HURRICANES 3CAROLINA 2 0 1 „ 3 PHILADELPHIA 1 1 2 „ 4 First Period„1, Carolina, Dahlbeck 1 (Ryan, Skinner), 13:45. 2, Philadelphia, Raf” 12, 14:38. 3, Carolina, Aho 29 (Teravainen, Zykov), 14:52. Penalties„Konecny, PHI, (holding), 11:53; McGinn, CAR, (unsportsmanlike conduct), 11:53. Second Period„4, Philadelphia, Provorov 16 (Gostisbehere, Couturier), 14:56. Penalties„ Manning, PHI, (slashing), 9:57; Skinner, CAR, (interference), 9:57; Voracek, PHI, (high sticking), 11:48. Third Period„5, Philadelphia, Giroux 31 (Gostisbehere, Couturier), 10:18. 6, Carolina, Staal 18 (McKeown, Williams), 13:41. 7, Philadelphia, Voracek 20 (Patrick, Gudas), 14:15. Penalties„None. Shots on Goal„Carolina 7-6-9„22. Philadelphia 15-13-6„34. Power -play opportunities„Carolina 0 of 1; Philadelphia 0 of 0. Goalies„Carolina, Darling 13-21-7 (34 shots-30 saves). Philadelphia, Elliott 22-11-7 (22-19). A„20,001 (19,543). T„2:28. Referees„Steve Kozari, Kyle Rehman. Linesmen„ Shandor Alphonso, Derek Nansen.PENGUINS 5, BLUE JACKETS 4, OTPITTSBURGH 2 0 2 1 „ 5 COLUMBUS 2 1 1 0 „ 4 First Period„1, Columbus, Werenski 16 (Dubois, Panarin), 5:11. 2, Pittsburgh, Kessel 32 (Schultz, Crosby), 10:26 (pp). 3, Columbus, Calvert 9 (Johnson), 12:39. 4, Pittsburgh, Hornqvist 28 (Schultz), 15:35. Penalties„Hornqvist, PIT, (boarding), 8:09; Jones, CBJ, (tripping), 9:50. Second Period„5, Columbus, Jenner 13 (Vanek, Milano), 6:35 (pp). Penalties„Oleksiak, PIT, (high sticking), 4:59; Rust, PIT, (tripping), 9:01; Jenner, CBJ, (hooking), 18:16. Third Period„6, Pittsburgh, Letang 9 (Hornqvist, Malkin), 2:58 (pp). 7, Columbus, Atkinson 24 (Dubois, Panarin), 8:25. 8, Pittsburgh, Sheary 18 (Kessel), 12:16. Penalties„Atkinson, CBJ, (high sticking), 1:36. Overtime„9, Pittsburgh, Kessel 33, 1:06. Penalties„None. Shots on Goal„Pittsburgh 18-10-14-1„43. Columbus 10-11-8-1„30. Power -play opportunities„Pittsburgh 2 of 3; Columbus 1 of 3. Goalies„Pittsburgh, M.Murray 27-16-3 (30 shots-26 saves). Columbus, Bob rovsky 37-22-6 (43-38). A„19,157 (18,500). T„2:38. Referees„Marc Joannette, Tim Peel. Linesmen„ Ryan Daisy, Brian Murphy.PREDATORS4, CAPITALS 3NASHVILLE 1 1 2 „ 4 WASHINGTON 0 2 1 „ 3 First Period„1, Nashville, Smith 24 (Johansen, Subban), 4:17 (pp). Penalties„Backstrom, WSH, (slashing), 3:51; Josi, NSH, (interference), 7:03. Second Period„2, Washington, Ovechkin 47 (Carlson, Kuznetsov), 4:29 (pp). 3, Washington, Kuznetsov 26 (Backstrom, Oshie), 6:47 (pp). 4, Nashville, Smith 25 (Josi, Turris), 14:03. Penalties„Johansen, NSH, (tripping), 3:43; Subban, NSH, (slashing), 6:31. Third Period„5, Washington, Kuznetsov 27, 1:07. 6, Nashville, Josi 14 (Turris, Ellis), 8:19 (pp). 7, Nashville, Johansen 15 (Arvidsson, Ellis), 14:33. Penalties„Turris, NSH, (unsportsmanlike conduct), 2:25; Niskanen, WSH, (tripping), 6:22; Bonino, NSH, (tripping), 19:59. Shots on Goal„Nashville 8-7-14„29. Washington 6-17-9„32. Power -play opportunities„Nashville 2 of 2; Washington 2 of 5. Goalies„Nashville, Saros 11-5-7 (32 shots-29 saves). Washington, Grubauer 15-10-3 (29-25). A„18,506 (18,277). T„2:37. Referees„Jake Brenk, Wes McCauley. Linesmen„Steve Barton, Steve Miller.CANADIENS 4, RED WINGS 3MONTREAL 1 2 1 „ 4 DETROIT 1 1 1 „ 3 First Period„1, Montreal, Deslauriers 9 (Juulsen, Alzner), 5:46. 2, Detroit, Larkin 15 (Ouellet, Frk), 18:50. Penalties„de la Rose, MTL, (tripping), 6:12; DeKeyser, DET, (tripping), 8:35; Lehkonen, MTL, (hooking), 15:40. Second Period„3, Detroit, Bertuzzi 7 (Kronwall, Zetterberg), 2:13. 4, Montreal, Gallagher 31 (Drouin), 11:39. 5, Montreal, Deslauriers 10, 14:39. Penalties„Reilly, MTL, (cross checking), 5:10. Third Period„6, Montreal, Lehkonen 12 (Shaw), 2:23. 7, Detroit, Helm 13 (Wit kowski, Larkin), 3:09. Penalties„None. Shots on Goal„Montreal 8-14-6„28. Detroit 8-11-7„26. Power -play opportunities„Montreal 0 of 1; Detroit 0 of 3. Goalies„Montreal, Niemi 7-9-4 (26 shots-23 saves). Detroit, Coreau 0-5-0 (28-24). A„19,515 (20,000). T„2:26. Referees„Pierre Lambert, Graham Skilliter. Linesmen„Devin Berg, Travis Gawryletz.PANTHERS 3, BRUINS 2BOSTON 1 1 0 „ 2 FLORIDA 2 0 1 „ 3 First Period„1, Florida, Barkov 27 (Ekblad, Dadonov), 7:42. 2, Florida, Vatrano 6 (Bjugstad), 9:34. 3, Boston, Donato 5 (Marchand, Krug), 15:19 (pp). Penalties„Matheson, FLA, (holding), 15:05. Second Period„4, Boston, Heinen 15 (DeBrusk, Krejci), 2:11. Penalties„McQuaid, BOS, (interference), 13:45. Third Period„5, Florida, McCann 9 (Sceviour, Matheson), 14:23. Penalties„McAvoy, BOS, (hooking), 4:18. Shots on Goal„Boston 6-8-14„28. Florida 11-14-10„35. Power -play opportunities„Boston 1 of 1; Florida 0 of 2. Goalies„Boston, Rask 34-12-5 (35 shots-32 saves). Florida, Luongo 17-11-2 (28-26). A„14,860 (19,250). T„2:36. Referees„Jon Mclsaac, Dan ORourke. 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 70 37 24 9 0 83 221 195 Worcester 70 36 26 4 4 80 191 189 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 y-Florida 69 50 13 2 4 106 248 167 x-South Car. 70 46 16 7 1 100 208 151 x-Orlando 70 33 28 6 3 75 208 222 x Atlanta7031342367201222 Jacksonville 69 26 36 4 3 59 199 233 Norfolk 70 26 37 6 1 59 207 258 Greenville 70 23 39 7 1 54 197 280 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 Indy 69 35 29 4 1 75 234 237 Kalamazoo 69 34 29 4 2 74 245 242 Kansas City 70 34 31 3 2 73 199 215 Quad City 70 23 42 4 1 51 187 288 Mountain Division GP W L OL SOL Pts GF GA x-Colorado 70 46 18 4 2 98 253 209 x-Idaho 70 43 20 4 3 93 236 181 Wichita 70 34 28 6 2 76 217 223 Allen 70 34 28 6 2 76 228 224 Tulsa 70 31 28 3 8 73 206 221 Utah 70 26 29 9 6 67 222 251 Rapid City 70 23 41 3 3 52 191 260 x-Clinched Playoff Spot y-Clinched Division NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Wednesdays GamesWorcester 2, Reading 1, OT Rapid City 4, Quad City 1 Idaho 4, Tulsa 1 Colorado 5, Utah 2Thursdays GamesSouth Carolina 5, Greenville 2 Florida at Jacksonville, 7:30 p.m.Fridays GamesManchester at Adirondack, 7 p.m. Reading at Norfolk, 7 p.m. South Carolina at Greenville, 7 p.m. Wheeling at Brampton, 7:15 p.m. Fort Wayne at Toledo, 7:15 p.m. Florida at Jacksonville, 7:30 p.m. Orlando at Atlanta, 7:35 p.m. Cincinnati at Indy, 7:35 p.m. Kalamazoo at Quad City, 8:05 p.m. Idaho at Allen, 8:05 p.m. Rapid City at Tulsa, 8:05 p.m. Kansas City at Utah, 9:05 p.m. Wichita at Colorado, 9:05 p.m.COLLEGE HOCKEYNCAA DIVISION I TOURNAMENTFROZEN FOUR At Xcel Energy Center, St. Paul, Minn. National Semi“ nals ThursdayMinnesota-Duluth 2, Ohio State 1 Notre Dame (27-9-2) vs. Michigan (22-14-3), lateNational Championship SaturdayMinnesota-Duluth (24-16-3) vs. Notre DameMichigan winner, 7:30 p.m.GOLFTHE MASTERSThursdays leaders at Augusta National Golf Club, Augusta, Ga. Purse: TBA ($11 million in 2017). Yardage: 7,435; Par: 72 (36-36) (a-denotes amateur)First RoundJordan Spieth 34-32„66 Tony Finau 33-35„68 Matt Kuchar 37-31„68 Henrik Stenson 34-35„69 Adam Hadwin 35-34„69 Charley Hoffman 35-34„69 Patrick Reed 35-34„69 Haotong Li 35-34„69 Rory McIlroy 35-34„69 Rafa Cabrera Bello 37-32„69 Bernd Wiesberger 37-33„70 Zach Johnson 36-34„70 Marc Leishman 33-37„70 Rickie Fowler 37-33„70 Phil Mickelson 36-34„70 Satoshi Kodaira 35-36„71 Vijay Singh 35-36„71 Cameron Smith 37-34„71 Xander Schauffele 35-36„71 Louis Oosthuizen 38-33„71 Francesco Molinari 37-35„72 Kyle Stanley 36-36„72 Tommy Fleetwood 36-36„72 a-Doug Ghim 39-33„72 Fred Couples 37-35„72 Charl Schwartzel 35-37„72 Kevin Kisner 37-35„72 Justin Rose 38-34„72 Ted Potter, Jr. 39-34„73 Brian Harman 39-34„73 Daniel Berger 38-35„73 Pat Perez 38-35„73 Jason Dufner 37-36„73 Hideki Matsuyama 36-37„73 Branden Grace 38-35„73 Tiger Woods 37-36„73 Bubba Watson 37-36„73 Jimmy Walker 37-36„73 Russell Henley 40-33„73 Thomas Pieters 37-36„73 Dustin Johnson 38-35„73 Wesley Bryan 36-38„74 Austin Cook 37-37„74 Ryan Moore 38-36„74 Jose Maria Olazabal 36-38„74 Bryson DeChambeau 38-36„74 Paul Casey 38-36„74 Martin Kaymer 38-36„74 Justin Thomas 37-37„74 Sandy Lyle 36-38„74 Ian Poulter 38-36„74 Bernhard Langer 37-37„74 Tyrrell Hatton 36-38„74 Alex Noren 39-35„74 Matthew Fitzpatrick 38-37„75 Danny Willett 41-34„75 Jason Day 40-35„75 Si Woo Kim 38-37„75 Patrick Cantlay 40-35„75 Jon Rahm 36-39„75 Adam Scott 37-38„75 Brendan Steele 38-38„76 Mike Weir 40-36„76 Patton Kizzire 38-38„76 a-Doc Redman 37-39„76 Billy Horschel 39-37„76 Chez Reavie 37-39„76 Angel Cabrera 40-36„76 a-Joaquin Niemann 40-36„76 Larry Mize 39-37„76 Yuta Ikeda 38-38„76 Webb Simpson 37-39„76 Jhonattan Vegas 39-38„77 Kevin Chappell 39-38„77 Dylan Frittelli 38-39„77 Shubhankar Sharma 38-39„77 Yusaku Miyazato 36-41„77 Mark OMeara 40-38„78 Trevor Immelman 37-41„78 Ross Fisher 39-39„78 Gary Woodland 42-36„78 Ian Woosnam 38-41„79 Kiradech Aphibarnrat 40-39„79 a-Yuxin Lin 39-40„79 a-Matt Parziale 40-41„81 Sergio Garcia 38-43„81 a-Harry Ellis 41-45„86MASTERS TEE TIMESAt Augusta National Golf Club, Augusta, Ga. All times Eastern (a-denotes amateur)Today8:30 a.m. „ Billy Horschel, Chez Reavie, Cameron Smith. 8:41 a.m. „ Sandy Lyle, Si Koo Kim, a-Doug Ghim. 8:52 a.m. „ Trevor Immelman, Ian Poulter, Patrick Cantlay. 9:03 a.m. „ Angel Cabrera, Ross Fisher, Jimmy Walker. 9:14 a.m. „ Fred Couples, Li Haotong, a-Joaquin Niemann. 9:25 a.m. „ Larry Mize, Russell Henley, Shubhankar Sharma. 9:36 a.m. „ Bernhard Langer, Tony Finau, Yuta Ikeda. 9:47 a.m. „ Charl Schwartzel, Webb Simpson, a-Lin Yuxin. 9:58 a.m. „ Kevin Kisner, Thomas Pieters, Xander Schauffele. 10:09 a.m. „ Gary Woodland, Yusaku Miyazato, Tyrrell Hatton. 10:31 a.m. „ Phil Mickelson, Rickie Fowler, Matt Kuchar. 10:42 a.m. „ Adam Scott, Rory McIlroy, Jon Rahm. 10:53 a.m. „ Jordan Spieth, Alex Noren, Louis Oosthuizen. 11:04 a.m. „ Justin Rose, Dustin Johnson, Rafa Cabrera Bello. 11:15 a.m. „ Austin Cook, Ted Potter Jr., Wesley Bryan 11:26 a.m. „ Ian Woosnam, Ryan Moore, Jhonattna Vegas 11:37 a.m. „ Mike Weir, Brendan Steele, a-Matt Parziale. 11:48 a.m. „ Jose Maria Olazabal, Kevin Chappell, Dylan Frittelli. 11:59 a.m. „ Bryson DeChambeau, Bernd Wiesberger, Matt Fitzpatrick. 12:10 p.m. „ Mark OMeara, Brian Harman, a-Harry Ellis. 12:32 p.m. „ Vijay Singh, Satoshi Kodaira, Daniel Berger. 12:43 p.m. „ Kiradech Aphibarnrat, Pat Perez, Francesco Molinari. 12:54 p.m. „ Danny Willett, Kyle Stanley, Jason Dufner. 1:05 p.m. „ Hideki Matsuyama, Patton Kizzire, Paul Casey. 1:16 p.m. „ Zach Johnson, Martin Kaymer, Branden Grace. 1:27 p.m. „ Tiger Woods, Marc Leishman, Tommy Fleetwood. 1:38 p.m. „ Sergio Garcia, Justin Thomas, a-Doc Redman. 1:49 p.m. „ Bubba Watson, Henrik Stenson, Jason Day. 2 p.m. „ Patrick Reed, Charley Hoffman, Adam Hadwin.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.UPCOMING 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-today, 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 EUROPEAN TOURLast tournament: Bubba Watson won the WGC-Dell Technologies Match Play. Next week: Spanish Open. Race to Dubai leader: Shubhankar Sharma. Online: www.europeantour.com PGA TOUR CHAMPIONSLast tournament: Steve Stricker won the Rapiscan Systems Classic. Next week: Mitsubishi Electric Classic on April 13-15. Schwab Cup leader: Steve Stricker. Online: www.pgatour.com/champions WEB.COM TOURLast week: Sam Burns won the Savannah Golf Championship. N ext tournament: North Mississippi Classic on April 19-22. Money leader: Sungjae Im. Online: www.pgatour.com/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP OREILLY AUTO PARTS 500Site: Fort Worth, Texas Schedule: Today, practice, 1 p.m. (FS1), qualifying, 5:45 p.m. (FS1); Saturday, practice, 11 & 1:30 p.m. (FS1), Sunday, race, 2 p.m., FS1 Track: Texas Motor Speedway (oval, 1.5 miles). Race distance: 501 miles, 334 laps. Last year: Jimmie Johnson picked up his “ rst win of 2017 in Texas. Last race: Clint Bowyer snapped a winless streak that had stretched back 190 races by taking “ rst in Martinsville. Fast facts: NASCAR released its 2019 schedule on Tuesday. The playoffs will start on Sept. 15 in Las Vegas, and the season will wrap up on Nov. 17 at Homestead-Miami Speedway. The All-Star Race in Charlotte will be on May 18. ...The sports organizing body also announced Tuesday that Steve Phelps has been promoted to the role of chief operating of“ cer. Next race: Food City 500, April 15, Bristol Motor Speedway, Bristol, Tennessee. Online: www.nascar.com NASCAR XFINITY MY BARIATRIC SOLUTIONS 300Site: Fort Worth, Texas Schedule: Today, practice, 2:05 & 4:05 p.m. (FS1), Saturday, qualifying, 12:10 p.m. (FS1), race, 3 p.m., FOX Track: Texas Motor Speedway. Race distance: 300 miles, 200 laps. Last year: Erik Jones won the “ rst of back-toback races. Last race: Joey Logano was dominant in Fontana on March 17, leading all but 11 laps. Fast facts: NASCAR said Tuesday that the fourrace Dash 4 Cash, which begins next week in Bristol, will have an updated format. The program is only eligible to drivers competing for X“ nity Series driver points. The event also will be held at Richmond, Talladega and Dover. ... KC Motorgroup announced on Monday that its partnership with Richard Childress Racing will be expanded this season. KCMG will be a multi-race partner on RCRs No. 2 Chevrolet driven by Matt Tifft. Next race: Fitzgerald Glider Kits 300, April 14, Bristol Motor Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast week: John Hunter Nemechek became the fourth different driver to win in the series this season at Martinsville. Next race: May 4, Dover International Speedway, Dover, Delaware. Online: www.nascar.com VERIZON INDYCAR PHOENIX GRAND PRIXSite: Phoenix Schedule: Today, practice, 11 a.m., qualifying, 8 p.m. (NBCSN), practice, 11 p.m.; Saturday, race, 9:35 p.m., NBCSN Track: ISM Raceway (oval, 1.022 miles). Race distance: 255.5 miles, 250 laps. Last year: Simon Pagenaud won in Arizona a year ago. Last race: Sebastian Bourdais opened the season with a win in St. Petersburg on March 11. Fast facts: Josef Newgarden, who captured his “ rst IndyCar title in 2017, is seeking to become Team Penske “ rst repeat champion since Gil de Ferran collected back-to-back CART championships in 2000 and 2001. ...This weekends race will be the 64th IndyCar race at ISM Raceway since the track opened as Phoenix International Raceway in 1964. Al Unser holds the track record with six victories. ...The pole winner in Phoenix hasnt won the race since 2003. Next race: Grand Prix of Long Beach, April 15, Streets of Long Beach, Long Beach, Calif.TENNISWTA TOURVOLVO CAR OPENThursday at The Family Circle Tennis Center, Charleston, S.C. Purse: $776,000 (Premier), Surface: Green Clay-OutdoorWomens Singles Third RoundJulia Goerges (5), Germany, def. Naomi Osaka (10), Japan, 7-6 (4), 6-3. Anastasija Sevastova (8), Latvia, def. Ashleigh Barty (9), Australia, 6-3, 6-4. Bernarda Pera, United States, def. Sara Errani, Italy, 6-3, 2-6, 6-4. Daria Kasatkina (3), Russia, def. Irina-Camelia Begu (13), Romania, 6-2, 6-1. Madison Keys (7), United States, def. Camila Giorgi, Italy, 6-4, 6-3. Kristyna Pliskova, Czech Republic, def. Elena Vesnina (16), Russia, 6-3, 1-6, 6-2. Kiki Bertens (12), Netherlands, def. Fanny Stollar, Hungary, 6-2, 6-4. Alize Cornet (14), France, def. Caroline Garcia (1), Spain, 5-7, 6-1, 6-4.Womens Doubles Quarter“ nalsAndreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (3), Spain, def. Lara Arruabarrena, Spain, and Sara Errani, Italy, walkover.WEDNESDAYS RESULTS Womens Singles Second RoundJulia Goerges (5), Germany, def. Kristie Ahn, United States, 2-6, 6-4, 7-6 (1). Alize Cornet (14), France, def. Polona Hercog, Slovenia, 6-2, 6-3. Camila Giorgi, Italy, def. Daria Gavrilova (11), Australia, 6-2, 2-6, 6-3. Bernarda Pera, United States, def. Dayana Yastremska, Ukraine, 7-6 (4), 1-6, 6-4. Naomi Osaka (10), Japan, def. Laura Siegemund, Germany, 6-3, 7-6 (8). Anastasija Sevastova (8), Latvia, def. Caroline Dolehide, United States, 7-5, 6-7 (5), 6-1. Kiki Bertens (12), Netherlands, def. Aleksandra Krunic, Serbia, 6-4, 6-2. Irina-Camelia Begu (13), Romania, def. Claire Liu, United States, 6-4, 6-2. Elena Vesnina (16), Russia, def. Taylor Townsend, United States, 6-4, 6-1. Ashleigh Barty (9), Australia, def. Tatjana Maria, Germany, 4-6, 6-3, 6-2. Kristyna Pliskova, Czech Republic, def. Petra Kvitova (2), Czech Republic, 1-6, 6-1, 6-3. Fanny Stollar, Hungary, def. Johanna Konta (6), Britain, 6-3, 6-4. Sara Errani, Italy, def. Mihaela Buzarnescu (15), Romania, 3-6, 7-6 (5), 6-2. Madison Keys (7), United States, def. Lara Arruabarrena, Spain, 6-1, 3-6, 6-3.Womens Doubles First RoundKateryna Bondarenko, Ukraine, and Aleksandra Krunic, Serbia, def. Barbora Krejcikova and Katerina Siniakova (4), Czech Republic, 6-2, 1-6, 10-5. Mihaela Buzarnescu, Romania, and Heather Watson, Britain, def. Misakia Doi, Japan, and Christina McHale, United States, 3-6, 6-3, 10-8.ABIERTO GNP SEGUROSThursday at Club Sonoma, Monterrey, Mexico Purse: $226,750 (Intl.). Surface: Hard-OutdoorWomens Singles Second RoundMagdalena Rybarikova (2), Slovakia, def. Jana Fett, Croatia, 7-5, 6-2. Danielle Collins, United States, def. Lesia Tsurenko (3), Ukraine, wal kover. Sachia Vickery (7), United States, def. Ana So“ a Sanchez, Mexico, 6-3, 6-3.Womens Doubles First RoundMariana Duque-Marino, Colombia, and Evgeniya Rodina, Russia, def. Emina Bektas, United States, and Priscilla Hon, Australia, walkover.Quarter“ nalsDesirae Krawczyk, United States, and Giuliana Olmos, Mexico, def. Dalila Jakupovic, Slovenia, and Irina Khromacheva (3), Russia, 6-3, 7-5. Mariana Duque-Marino, Colombia, and Evgeniya Rodina, Russia, def. Irina Falconi, United States, and Lesia Tsurenko, Ukraine, 4-6, 7-5, 10-8.WEDNESDAYS RESULT Womens Doubles First RoundDalila Jakupovic, Slovenia, and Irina Khromacheva (3), Russia, def. Nadia Podoroska, Argentina, and Prarthana Thombare, India, 6-2, 6-2.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 4 0 1 13 10 4 Columbus 3 1 1 10 9 5 Atlanta United FC 3 1 0 9 8 6 New England 2 1 1 7 6 5 New York Red Bulls 2 2 0 6 10 5 Montreal 2 2 0 6 5 5 Philadelphia 1 1 1 4 2 3 Orlando City 1 2 1 4 6 8 Toronto FC 1 2 0 3 3 4 D.C. United 0 3 2 2 5 10 Chicago 0 2 1 1 6 8 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 3 1 1 10 10 9 Vancouver 3 1 1 10 7 7 Los Angeles Galaxy 2 1 1 7 7 6 Los Angeles FC 2 1 0 6 9 5 Minnesota United 2 3 0 6 6 9 FC Dallas 1 0 2 5 5 2 Colorado 1 1 1 4 6 4 Houston 1 2 1 4 7 6 Real Salt Lake 1 2 1 4 4 9 San Jose 1 2 0 3 6 7 Portland 0 2 2 2 4 9 Seattle 0 3 0 0 0 5 3 points for victory, 1 point for tieTodays GameMontreal at New England, 7:30 p.m.Saturdays GamesHouston at New York, 3 p.m. Los Angeles FC at Atlanta United FC, 5 p.m. San Jose at Philadelphia, 7 p.m. D.C. United at Toronto FC, 7:30 p.m. Colorado at FC Dallas, 8 p.m. Columbus at Chicago, 8:30 p.m. Vancouver at Real Salt Lake, 9:30 p.m.Sundays GamesPortland at Orlando City, 4 p.m. Sporting Kansas City at LA Galaxy, 9 p.m.

PAGE 32

Page 6 SP www.yoursun.com Friday, April 6, 2018 / The SunF1 RACING: Bahrain Grand Prix Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720524Expires 4/8/18Weekend Special!*Must present this ad at check inSaturday & Sunday OnlyGolf and a Draft Beer or House Wine In the Grille Room after your round$49* By JEROME PUGMIRE Associated PressSAKHIR, Bahrain „ Usually so impressive, Mercedes is in the uncommon position of having a point to prove at the Bahrain Grand Prix this weekend. World champion Lewis Hamilton must overcome the frustration of being denied victory at the seasonopening Australian GP by his own teams careless computer error. Teammate Valtteri Bottas has to compete far better if hes to live up to his own preseason talk. Bottas spoke confidently of being good enough to challenge for the title, rather than playing the role of ideal No. 2 to Hamilton. He did little to back that up in Australia two weeks ago, finishing eighth. A clumsy error in qualifying led to a crash and a further grid penalty for a gearbox change. But it was his lack of speed which was really alarming. He was unable to overtake Nico Hulkenberg, who finished seventh in a considerably slower Renault. It was a bad weekend, thats it,Ž Bottas said somewhat dismissively on Thursday. Theres no point in gathering pressure from one mistake.Ž Although the Finn insists he has processedŽ out the negativity from his Melbourne mishap, It was hardly the way to impress his bosses. He can ill afford further slips, considering his contract expires at the end of the season. Mercedes will decide at some point this year whether to keep him. He won three races last year and will probably need to do better to prevent Mercedes choosing someone else. Red Bull driver Daniel Ricciardo is available next season and has been publicly weighing up his options. Mercedes is also reportedly considering a move for Force India driver Esteban Ocon, who is tipped for a bright future. Mercedes, meanwhile, also needs to do some fine-tuning. The team blamed a computer bug from an offline software tool for the timing error which cost Hamilton victory in Melbourne, where he was in control of the race but suddenly found himself behind Ferrari driver Sebastian Vettel coming out of the pit lane. The incident occurred after a virtual safety car was deployed. Mercedes misjudged the time gap to Vettel when he came into the pits and Hamilton stayed out at a slower speed, enabling Vettel to pull ahead and win. Dominant Mercedes has a point to prove By KRISTEN DE GROOT Associated PressPHILADELPHIA „ Thousands of fans lined up in downtown Philadelphia to celebrate another sports championship with a parade, this time for Villanova Universitys Wildcats. The winners of the mens basketball tournament rode double-decker buses along Market Street, the heart of the business district, ending at City Hall for a rally. They threw T-shirts into the cheering sea of blue and white and lifted the trophy aloft as confetti fluttered in the air. We do this so much in Philadelphia now I thought you guys would be tired of parades,Ž coach Jay Wright joked to the crowd, referencing the Eagles first-ever Super Bowl win just two months earlier. The Wildcats romp through the NCAA Tournament ended Monday with a 79-62 victory over Michigan. Its their second national title in three seasons. Kris Jenkins, who hit the game-winning shot for the 2016 championship team, was in a convertible in the parade caravan, and gave highfives to thrilled fans along the route. The recent Super Bowl win wasnt lost on fans, many of whom layered their Villanova gear with a bit of Eagles swag. Several talked about how meaningful it was to have a series of champs in the city. Not much winning has been done in Philadelphia, at least in my lifetime, so its good to see,Ž said Mike McGovern, a Villanova alum who graduated in 1998. He works in an office building along the parade route and was cheering the team with his dad and three young children. Cynthia Hindman, 70, uses a walker but that didnt stop her from taking the 1-hour trip from suburban Kennett Square to the city to watch the parade. She thinks its terrificŽ that the Philadelphia area has had two championships so close together. I think it makes Philly look good,Ž she said. Villanovas suburban campus was closed and all classes were canceled so fans at the Roman Catholic university could take part. The crowds were thin early in the morning as snow flurries sporadically fell and temperatures hovered in the high 30s, but the sidewalks filled with blue as the weather warmed. About 10 minutes before the parade set off, blue skies appeared and temperatures were in the low 40s. At the rally, players like guard Donte DiVincenzo and national Player of the Year Jalen Brunson kept remarks short and sweet, trying to tamp down excited laughter while thanking the fans. Junior guard Phil Booth told the crowd he had one thing to tell them, seemingly getting serious for a moment. From the bottom of my heart,Ž he said solemnly before quickly bursting into a grin and yelling: Go cats! Go cats!ŽCOLLEGE BASKETBALL: VillanovaPhilly cheers champs with parade By TIM DAHLBERG Associated PressAUGUSTA, Ga. „ This time, Sergio Garcia offered no excuses. Blame this one on the golf gods? Not a chance. Even they couldnt possibly be this cruel. One moment Garcia was fighting to get back to even par and in contention at the Masters. The next he was writing a double-digit number on his scorecard that effectively ended any chance he had of defending his Masters title. Even for the mercurial Spaniard, this was uncharted territory. Its the first time in my career where I make a 13 without missing a shot,Ž Garcia said. Simple as that.Ž Well, not exactly. If it were that simple, Garcia might have a lot more prized possessions in his display case than the green jacket he won in a memorable back nine charge last year that included an eagle on the par-5 15th hole. He wont get another this year after an implosion on the very same hole that someday might have its own special spot in Masters lore. Unfortunately for Garcia, for all the wrong reasons. Five straight shots into the water. Four of them from less than 100 yards with a sand wedge in his hand. And, finally, a oneputt from 10 feet for a 13 on No. 15 that sent golf writers scurrying to the internet to find out what to call it. For the record, it was an octuple bogey. Also for the record, it was the highest score posted by any player ever on the hole that played second easiest for the field, and part of an 81 that was the highest score ever shot by a defending champion in the opening round of the Masters. I felt like I hit a lot of good shots and unfortunately the ball just didnt want to stop,Ž Garcia said. I dont know, you know, its one of those things. So its just unfortunate, but thats what it is.Ž Give Garcia credit for at least trying to explain the unexplainable. But thats Garcia, a walking contradiction over the years who once blamed the golf gods for stealing a British Open title from him. Hes rarely shied away from answering questions, and seems to try his best to answer them honestly. For years the biggest question was why he couldnt win a major, something his win last year here finally put to rest. Compared to that, this answer was relatively simple. I felt like the ball was going to stop and unfortunately for whatever reason it didnt want to,Ž Garcia said. Good enough, though perhaps not quite as memorable as the response of his idol, the late Seve Ballesteros, when asked how he four-putted at the 1986 Masters.GOLF: The Masters A 13 on 15? Just another day at Masters for Garcia By KYLE HIGHTOWER Associated PressBOSTON „ The Boston Celtics have spent most of the season adjusting on the fly. Now they will have to go through the playoffs without Kyrie Irving. The star point guard will need surgery on his left knee and is done for season. On Thursday, the team put his recovery time at four to five months. Irving hasnt played since March 11 and says he wont dwell on what might have been. The hardest thing to do sometimes is accept the uncontrollable things life throws at you,Ž he wrote in an Instagram post. Its simply a test of your perseverance and will, to be present, even in the wake of whats going on.Ž In the upcoming surgery, two screws will be removed. They were implanted after Irvings patellar fracture during the 2015 NBA Finals. Irving recently developed an infection at the site of the screws, and now they must be taken out. Following his original procedure last month, the team had said the knee was structurally sound and the kneecap healed, but the wire had been putting pressure on the knee. This is Irvings first season in Boston after he demanded to be traded from Cleveland. AP PHOTOFans cheer during a parade celebrating the Villanovas NCAA mens college basketball championship, Thursday, in Philadelphia. Villanova defeated Michigan on Monday for the title.Masters after tying for fourth last year. A contingent at 3-under included a player with experience near the top of an early Masters leaderboard. Charley Hoffman shot 69 to sit three back of the lead. Hoffman made early waves last year with a first-round 65 before finishing in a tie for 22nd. He opened the 2015 Masters with two rounds in the 60s and tied for ninth. The round wasnt as low this time, but Hoffman put together five birdies, including on three par-5s and the tough 14th hole. You cant win the tournament „ Ive proven that „ after the first round, and I just want to give myself a chance on Saturday and Sunday like I have in the past, and I promise you Ill perform a little better this time around,Ž Hoffman said. Ive learned a lot and I cant wait to get an o pp ortunit y and do it again.Ž Rory McIlroy is playing for the career Grand Slam and started strong at 3-under, joined by Patrick Reed, Adam Hadwin, Haotong Li, Henrik Stenson and Rafael Cabrera-Bello. Phil Mickelson, Rickie Fowler and Zach Johnson are among a group at 2-under. Four-time champion Tiger Woods struggled on the par-5s and opened with 1-over 73. In his first Masters start since 2015, Woods didnt birdie an y of Augusta Nationals par-5 holes. Meanwhile, a big name made waves in the first round for a more ominous reason. Defending champion Sergio Garcia put five balls in the water on No. 15 for 8-over-par 13 on the hole, derailing his tournament just as it began. Garcia, who carded eagle the last time he played the hole en route to the 2017 Masters victory, was 2-over entering 15 and ended his day 9 -over. MASTERSFrom Page 1NBA: CelticsCeltics Irving needs knee surgery, out for playo s AP PHOTOFrom left, Ferrari driver Kimi Raikkonen of Finland, is flanked by McLaren driver Fernando Alonso of Spain and Mercedes driver Valtteri Bottas of Finland answer reporter questions during a press conference, at the Formula One Bahrain International Circuit in Sakhir, Bahrain Thursday.[ANDREW DAVIS TUCKER/THE AUGUSTA CHRONICLE]Sergio Garcia reacts to his tee shot on No. 4, where he made his first bogey of the day.

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 52 11.68 +29.8 AAR AIR .30 .7 25 45.60 32.57 297 44.07 +12.2 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2622 22.69 -15.4 ABM ABM .70 2.1 21 45.12 32.35 465 33.54 -11.1 AES Corp AES .52f 4.5 11 12.05 9.86 6277 11.50 +6.2 AFLAC s AFL ... ... 14 45.88 36.41 7025 43.70 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 91 17.43 -8.3 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.88 2 25.20 -.6 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 6 25.00 -1.3 AGCO AGCO .60 .9 29 75.95 58.01 713 66.24 -7.3 AH Belo AHC .32 6.1 ...dd 6.40 4.35 10 5.25 +9.4 AK Steel AKS ... ... 13 7.70 4.00 11368 4.57 -19.3 AMC Ent AMC .80 4.9 ...dd 31.45 10.80 2892 16.35 +8.3 AMCON DIT .72 .8 10 113.60 80.95 0 92.00 -6.0 AMN Hlth AMN ... ... 23 60.80 34.71 388 59.00 +19.8 ARC Docu ARC ... ... 15 4.84 2.05 129 2.20 -13.7 ASA Gold ASA .04e .4 ...q 13.11 10.12 239 10.37 -8.4 AT&T Inc T 2.00f 5.5 14 40.76 32.55 16904 36.14 -7.0 AT&T 66 n TBB ... ... ... 26.72 24.65 177 25.25 -3.2 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 262 6.02 -22.0 AU Optron AUO .18e ... ... 5.35 3.62 491 4.70 +13.0 AVX Cp AVX .46 2.8 ...dd 20.22 15.96 170 16.42 -5.1 AZZ Inc AZZ .68 1.5 25 61.55 40.00 86 44.25 -13.4 Aarons AAN .12f .3 11 49.77 29.97 683 47.70 +19.7 AbbottLab ABT 1.12 1.9 26 64.60 42.31 4596 59.86 +4.9 AbbVie ABBV 2.84 3.1 19 125.86 63.12 5946 92.21 -4.7sAberFitc ANF .80 3.0 ...dd 26.35 8.81 3429 26.67 +53.0tAbdAsPac FAX .42 9.0 ...q 5.29 4.68 1980 4.67 -4.3 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 50 6.04 -5.2 AbdnChile CH .58e 6.4 ...q 9.64 6.85 9 9.13 +2.2 AbdGlbInc FCO .84 9.9 ...q 9.48 8.40 17 8.52 -3.4 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 10 14.90 +2.5 AbdGChina GCH .03e .2 ...q 14.02 10.43 11 13.39 +7.5 AbdnIndo IF .52e ... ...q 8.18 7.14 10 7.42 -2.9 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.39 4 19.05 -.4 AbdJapnEq JEQ .48e .7 ...q 9.89 7.97 20 9.23 +2.4 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 12 27.64 +3.4 AbSingaFd SGF 1.09e 8.3 ...q 13.67 10.68 9 13.17 +6.0 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.3 21 32.02 21.34 477 24.91 -9.0 Accenture ACN 2.66 1.8 27 165.58 114.82 2017 151.57 -1.0 AccoBrds ACCO .06p ... 23 14.75 10.35 624 13.05 +7.0 AcmeU ACU .44 2.0 21 29.49 19.00 1 22.00 -6.0 AcornInt rs ATV ... ... ... 21.84 8.95 7 19.83 +12.4 ActiniumP ATNM ... ... ...dd 1.61 .35 979 .39 -41.3 Act Rep n GOP ... ... ... 22.96 19.73 22.00 +2.4 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 7 21.31 -.3 Actuant ATU .04 .2 74 27.95 21.50 290 23.60 -6.7 Acuity AYI .52 .4 15 208.83 119.02 1479 133.21 -24.3 Acushnet n GOLF ... ... ... 24.41 15.16 337 24.01 +13.9 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.65 168 14.89 -.9 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 71 18.51 -6.7 AdmRsc AE .88 2.0 ...dd 50.59 32.80 1 44.00 +1.1 Adecaogro AGRO ... ... ... 11.92 7.22 824 8.06 -22.1 Adient n ADNT 1.10 1.7 ... 86.42 57.40 678 64.28 -18.3 AdtalemGl ATGE .36 .8 18 50.00 30.15 303 47.70 +13.4 AdvAuto AAP .24 .2 22 151.72 78.81 874 116.39 +16.8 AdvDisp n ADSW ... ... ... 25.71 20.94 275 22.69 -5.2 AdvDrainS WMS .28 1.1 22 28.15 17.90 189 26.00 +9.0 AdvSemi ASX .25e 3.5 ... 7.52 5.86 508 7.11 +9.7 Advansx n ASIX ... ... ... 46.51 24.72 271 36.45 -13.4 AdvOil&Gs AAV ... ... 6 7.35 2.70 596 3.20 -25.6 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 70 15.09 -5.0 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 85 5.58 -6.8 AdvClEnh LCM .84 10.7 ...q 8.90 7.73 24 7.86 -5.7 AdSDorWr AADR .32e .5 ...q 64.00 45.76 20 58.38 -.8 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.54 17 36.65 +1.4 AdSNewT n FNG ... ... ... 24.13 19.60 39 20.56 -4.2 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.18 33.49 -4.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 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 12 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 29.98 -2.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 3 69.06 -3.3 AdvMeidll MATH ... ... ...q 35.56 29.30 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.44 -1.7 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.58 +1.6 AdMadDm FWDD .18e .3 ...q 57.19 46.53 0 52.84 -1.2 AdvActBear HDGE ... ... ...q 9.21 7.43 1017 8.14 +3.8 Aecom ACM ... ... 12 39.90 30.15 534 36.02 -3.0 AegeanMP ANW .08 3.5 6 13.00 1.75 128 2.30 -46.5 Aegon AEG .25e 3.7 ... 7.03 4.73 1517 6.79 +7.8 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 17 25.77 -.2 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 28 26.08 +.5 Aegon t AEB .77 3.1 ... 25.44 23.55 17 25.04 +3.5 Aegon42 AEK 2.00 7.8 ... 27.04 25.54 75 25.62 -3.4 AerCap AER ... ... 8 55.67 42.35 1797 52.48 -.2 Aerocntry ACY ... ... 3 17.34 9.65 3 15.87 +4.1 AerohiveN HIVE ... ... ...dd 6.50 3.02 226 3.90 -33.1 AerojetR AJRD ... ... ...dd 36.25 20.06 418 28.65 -8.2 Aetna AET 2.00 1.2 17 194.40 127.86 1676 170.71 -5.4 AffilMgrs AMG 1.20 .7 15 216.99 148.81 404 182.01 -11.3 Agilent A .60 .9 77 75.00 52.31 2116 65.68 -1.9 Agnico g AEM .44f ... 40 51.86 37.35 896 42.04 -9.0 AgreeRlt ADC 2.08 4.2 21 53.65 43.74 181 49.18 -4.4 Air Inds AIRI .60 38.5 ... 3.73 1.15 83 1.56 -7.7 AirLease AL .40 .9 6 50.70 34.42 716 43.94 -8.6 AirProd APD 4.40f 2.7 24 175.17 134.17 865 164.11 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 528 20.69 -11.5 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 19 25.40 -4.4 AlamoGp ALG .44f .4 31 120.58 71.67 89 115.88 +2.7 AlamosGld AGI .02 .4 ... 8.58 4.83 2204 5.33 -18.1 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 1441 62.11 -15.5 AlbnyIn AIN .68 1.0 50 68.85 43.85 71 65.00 +5.8 Albemarle ALB 1.34f 1.4 21 144.99 86.75 2881 95.77 -25.1 Alcoa Cp AA ... ... 16 57.50 29.55 2978 47.61 -11.6 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 265 23.24 -16.2 Alexanders ALX 18.00f 4.6 18 440.50 332.98 12 390.94 -1.2 AlexREE ARE 3.60 2.9 32 134.37 111.59 543 123.17 -5.7 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 35.54 -3.9 AlexcoR g AXU ... ... ... 1.85 1.10 196 1.39 -12.6 AlgonPw n AQN .47 ... ... 11.34 9.39 426 9.99 -10.5 Alibaba BABA ... ... 49 206.20 108.84 18143 172.57 +.1 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 131 2.00 -45.5 AllegCp Y ... ... ...cc 639.42 521.07 41 608.10 +2.0 AllegTch ATI ... ... ...dd 30.25 14.54 905 24.75 +2.5 Allegion ALLE .84 1.0 ... 89.81 74.40 985 85.94 +8.0 Allergan AGN 2.88f 1.7 8 256.80 142.81 1863 165.13 +.9 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 142 71.71 -3.6 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 31 12.69 -6.6 AlliData ADS 2.28f 1.1 14 278.33 203.67 721 209.93 -17.2 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 84 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 359 27.45 +107.2 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 183 11.86 -7.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 221 26.75 +6.8 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1898 41.33 -3.0 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 304 6.87 -2.3 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 185 6.03 -2.9 AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 300 12.69 -2.8 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 90 20.89 -1.1 Allz24Tgt n CBH ... ... ... 10.05 8.75 10 9.26 +1.8 AllnzgDI&Cv ACV 2.00 8.7 ...q 23.19 19.95 65 22.99 +5.3 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 13 25.50 +.1 AllisonTrn ALSN .60 1.5 18 45.69 32.93 1935 39.55 -8.2 Allstate ALL 1.84f 1.9 14 105.36 79.09 1727 97.13 -7.2 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 27 25.20 -1.6 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 15 26.30 +.2 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 22 25.58 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.93 -1.7 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 21 25.97 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 5 26.10 -1.9 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2420 27.21 -6.7 AlmadM n AAU ... ... ... 1.75 .71 95 .80 -22.3 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 23 30.58 -.4 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 23 32.59 -1.4 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 9 30.69 +1.1 AlpMoUSQ QMOM ... ... ... 31.51 24.45 11 29.75 +4.0 AlpArcVl n VMOT ... ... ... 31.39 24.70 19 29.26 +1.0 AlphaPro APT ... ... 17 4.25 2.70 4 3.30 -17.5 AlpGDDiv AGD .78 7.4 ...q 11.55 9.65 17 10.57 -2.1 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 599 6.32 -6.2 AlpTotDiv AOD .69 7.7 ...q 10.03 8.05 472 8.96 -5.4 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.67 -5.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 2 68.19 -1.9 AlpDisrTc n DTEC ... ... ... 29.82 24.40 16 26.58 +5.4 AlpBzSoMed BUZ ... ... ... 36.15 26.48 1 33.45 +4.4 AlpsRivFlex RFFC ... ... ... 35.25 30.68 23 32.51 -6.4 Alps RivDiv RFDA ... ... ... 33.92 27.27 27 31.61 -.2 AlpRvrCare RFCI ... ... ... 25.70 23.85 33 24.02 -2.8 AlpRivUncn RFUN ... ... ... 26.57 25.08 15 25.36 -2.6 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 37 29.88 -11.1 AlpMedBrk SBIO ... ... ...q 37.20 24.10 94 33.32 +1.6 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 35 19.47 -6.0 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 36.17 -.2 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 7 24.82 -2.4 AlpAlerEn ENFR 1.35e 6.7 ...q 24.75 19.24 9 20.22 -12.4 AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 24.93 28 27.71 -3.3 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 11 41.82 +.6 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 49 24.62 -2.1 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 130 44.21 -3.5 AlpAlerMLP AMLP 1.35e 14.2 ...q 12.85 9.01 16222 9.49 -12.0 Alteryx n AYX ... ... ... 38.88 14.79 488 34.30 +35.7 Altice n ATUS ... ... ...dd 35.29 17.58 1489 18.71 -11.9 AltisrcAst AAMC ... ... ...dd 116.00 58.35 62.05 -24.0 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.3 20 77.79 59.07 8006 64.54 -9.6 AlumChina ACH ... ... ... 23.54 11.01 36 13.86 -22.7 ATrFn pfA AFSIpA 1.69 9.6 ... 25.28 13.96 33 17.67 -14.2 AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 6 18.12 -17.1 AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 21 18.74 -16.7 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 24 17.72 -13.7 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 5 20.91 -8.8 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 7 23.80 -8.1 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 3 23.11 -7.6 AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 22 18.83 -15.1 AmberRd AMBR ... ... ...dd 10.29 6.14 37 9.02 +22.9 Ambev ABEV .05e .7 7 7.43 5.30 20017 7.16 +10.8 Ameren AEE 1.83 3.2 20 64.89 51.89 3237 57.44 -2.6 Ameresco AMRC ... ... 21 13.20 5.25 206 12.95 +50.6sAMovilL AMX .17e .9 17 19.54 14.34 1614 19.45 +13.4sAmMovl A AMOV ... ... ... 19.46 14.10 16 19.44 +14.3 AmAssets AAT 1.08f 3.1 22 44.83 30.62 337 34.90 -8.7 AmAxle AXL ... ... 4 20.27 13.38 1547 15.99 -6.1 AmCampus ACC 1.76 4.5 36 49.93 34.52 514 38.81 -5.4sAEagleOut AEO .55f 2.6 19 21.00 10.23 6803 21.25 +13.0 AEP AEP 2.48 3.6 18 78.07 63.32 1978 68.94 -6.3 AEqInvLf AEL .24f .8 18 35.79 22.23 531 29.31 -4.6 AmExp AXP 1.40 1.5 16 102.39 75.51 2450 94.20 -5.1 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 765 111.70 +2.9 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 3 25.89 -1.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 5 25.66 -2.1 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2844 19.83 -9.2 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.60 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.34 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 2 25.13 -6.2 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 47 23.23 -7.7 AHm4R pfF AMHpF ... ... ... 26.27 23.14 1 23.62 -7.6 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4961 54.55 -8.4 AmLorain ALN ... ... ...dd .57 .14 23 .18 +4.5 AMidstrm AMID 1.65 14.4 ...dd 15.25 9.65 141 11.45 -14.2 AmrRlty ARL ... ... ...dd 21.57 7.00 2 18.30 +42.4 AmRenAs n ARA ... ... ... 24.07 9.91 140 17.55 +.9 AmShrd AMS ... ... 12 4.85 2.39 4 2.55 -1.8 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 235 53.31 -7.9 AmTower AMT 3.00f 2.1 42 155.28 121.57 2013 144.08 +1.0 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 39 24.00 15.20 125 21.05 +7.1 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 730 82.11 -10.3 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 32 48.37 39.41 276 39.84 -13.8 Ameriprise AMP 3.32 2.3 14 183.90 118.84 843 145.97 -13.9 AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 2971 87.38 -4.8 Ametek AME .36 .5 32 79.32 53.19 851 76.41 +5.4 AmiraNatF ANFI ... ... ... 7.05 3.85 33 4.25 +1.9 Ampco AP ... ... ...dd 18.60 8.49 43 10.10 -18.5 Amphenol APH .76 .9 34 93.62 68.57 1165 84.77 -3.5 AmpioPhm AMPE ... ... ... 4.95 .38 897 3.82 -6.1 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.79 +1.6 AmpDivOpt DIVO ... ... ... 30.56 25.65 27.53 -5.1 AmplOil n AMLX ... ... ... 15.25 9.49 9.86 -13.5 Ampliph rs APHB ... ... ...dd 4.88 .67 311 1.21 +19.8 Amrep AXR ... ... 10 7.71 5.17 4 7.37 +5.0 Anadarko APC 1.00f 1.7 70 63.55 39.96 4996 60.11 +12.1 Anadrk 18 AEUA 3.75 12.7 ... 48.28 28.60 48 29.50 -14.9 Andeavor ANDV 2.36 2.2 38 121.71 75.11 2500 107.76 -5.8 AndeavLog ANDX 3.94f 8.6 24 55.66 42.17 272 45.70 -1.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 9.95 -2.1 AnglogldA AU ... ... ... 13.31 8.86 3082 9.26 -9.1 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1508 110.04 -1.4 Anixter AXE ... ... 17 88.85 62.40 75 76.50 +.7 Annaly NLY 1.20 11.5 12 12.73 10.00 6268 10.42 -12.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 24 25.40 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 54 25.50 +.6 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 201 24.38 -1.6 Annaly pfF NLYpF ... ... ... 26.59 24.54 17 25.43 -1.5 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 639 15.96 -19.1 AnteroMid AM 1.46f 5.7 20 35.55 24.59 314 25.41 -12.5 AnteroRes AR 1.00 4.9 42 23.56 16.31 2128 20.27 +6.7 Anthem ANTM 3.00f 1.3 18 267.95 164.65 1168 230.73 +2.5 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 127 56.36 +.6 Anworth ANH .60 12.3 10 6.35 4.55 1220 4.86 -10.7 Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 7 26.14 -1.1 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.10 -8.6 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 11 25.01 -.6 Aon plc AON 1.44 1.0 34 152.78 118.10 626 140.17 +4.6 Apache APA 1.00 2.6 25 54.64 33.60 5083 38.75 -8.2 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 515 41.26 -5.6 AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 26.48 -3.4 ApolloCRE ARI 1.84 10.2 11 19.92 17.56 1295 18.00 -2.4 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.52 -1.1 ApolloGM APO 2.06e 6.8 10 37.35 24.83 863 30.21 -9.7 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 24 24.96 -5.1 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 3 25.28 -3.0 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 112 17.16 +5.8 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 42 15.85 +.6 AppHReit n APLE 1.20 6.8 29 20.19 16.72 1236 17.63 -9.6 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 97 73.10 +7.3 Aptargrp ATR 1.28 1.4 26 92.32 75.76 276 90.40 +4.8 Aptiv APTV 1.16 1.4 17 96.91 61.53 1384 85.90 +1.3 AquaAm WTR .82 2.4 25 39.55 31.18 281 33.97 -13.4 Aquantia n AQ ... ... ... 18.49 9.60 286 16.04 +41.6 Acquavnt n WAAS ... ... ... 18.83 10.87 92 13.06 -15.9 Aramark ARMK .42 1.1 18 46.09 36.06 1842 39.44 -7.7 ArborRT ABR .84f 9.6 7 8.99 7.83 487 8.77 +1.5 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.45 +.4 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.15 -1.6 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 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 5071 32.17 -.4 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 214 94.75 +1.7 ArchDan ADM 1.34f 3.0 18 45.91 38.59 5605 44.43 +10.9 Archrock AROC .48 5.3 23 13.65 8.25 1830 9.00 -14.3 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3112 23.08 -15.3 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 411 8.95 -13.5tArcusBio n RCUS ... ... ... 19.67 14.81 101 15.05 -12.5 Ardaugh n ARD .56 3.0 ... 24.54 17.43 70 18.98 -10.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 171 7.80 -2.5 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 67 12.42 -3.7 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 52 16.23 -1.2 AresMgmt ARES 1.60e 7.4 33 25.95 17.25 306 21.55 +7.8 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 48 26.43 -.3 Argan AGX 1.00e ... 6 72.70 37.75 242 43.35 -3.7 AristaNetw ANET ... ... 62 311.67 130.09 1045 262.74 +11.5 ArkInnova ARKK ... ... ...q 45.35 23.75 321 39.53 +6.6 ArkIndInno ARKQ ... ... ...q 37.14 24.35 42 33.12 +.5 ArkGenom ARKG ... ... ...q 30.51 19.81 48 25.65 +4.7 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 153 49.86 +8.2 Ark 3dPr n PRNT ... ... ... 27.21 22.21 10 23.70 -2.7 Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 19.74 -3.0 ArlingAst AI 2.20 19.4 6 15.17 9.90 405 11.33 -3.8 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 24.65 +.9 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.61 4 24.15 -.4 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.90 -.2 ArmadaHof AHH .80f 5.8 18 16.00 12.66 236 13.81 -11.1 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.27 -.7 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.61 11 24.86 -.6 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 268 23.44 -8.9 ArmsFloor AFI ... ... 66 20.20 12.91 43 13.95 -17.6 ArmstrWld AWI ... ... 14 64.60 41.20 546 56.45 -6.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 13 17.30 -3.8 ArrowEl ARW ... ... 11 87.26 69.67 719 76.11 -5.3 ArwQVMEq QVM ... ... ...q 30.15 24.02 26.40 -4.8 ArtisanPtr APAM 2.40a 7.3 22 41.45 26.70 257 32.85 -16.8 AskanoG g AKG ... ... ... 2.83 .43 454 .94 +33.4 AsburyA ABG ... ... 10 76.40 49.10 171 67.80 +5.9 AshHPrm AHP .64 6.2 8 11.34 8.44 282 10.33 +6.2 AshHPr pfB AHPpB ... ... ... 21.34 18.20 2 19.45 -2.7 AshfordHT AHT .48 7.1 ...dd 7.20 5.42 345 6.73 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 5 25.18 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 7 23.24 -8.5 AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 10 23.17 -7.8 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 6 23.28 -8.4 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 12 23.44 -6.7 Ashford AINC ... ... ...cc 109.82 47.03 5 96.00 +3.2 Ashland ASH .90m 1.3 39 77.16 58.99 484 70.56 -.9 AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.33 -.6 AsiaTigr GRR .07e .5 ...q 13.65 11.04 2 13.06 +5.6 AspenAero ASPN ... ... ...dd 5.58 3.95 35 4.14 -15.2 AspenIns AHL .96 2.1 ...dd 54.10 34.80 448 44.70 +10.1 Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 31 25.86 -5.2 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 8 24.44 -5.2 AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.50 25 25.65 -5.6 AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.93 -4.0 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1033 24.90 -2.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 8 37.50 +10.0 Assurant AIZ 2.24 2.4 36 106.99 84.34 401 91.80 -9.0 AssuredG AGO .64f 1.7 7 45.73 32.97 1271 37.46 +10.6 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.73 -1.1 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 5 25.39 -2.9 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 5 24.81 -1.0 AsteriasBio AST ... ... ...dd 4.30 1.40 152 1.55 -31.1 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 3640 35.35 +1.9sAtHomGr n HOME ... ... 55 34.02 14.81 1816 34.06 +12.1 Atento SA ATTO .34p ... 11 12.90 7.60 94 7.90 -22.2 Athene n ATH ... ... ... 55.22 45.15 1621 47.95 -7.3 AtkoreInt n ATRK ... ... ... 26.80 15.05 266 19.39 -9.6 AtlPwr g AT .12 ... ...dd 2.70 1.80 231 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 372 84.53 -1.6 AurynRs n AUG ... ... ... 3.00 1.24 178 1.34 -18.3 AutoNatn AN ... ... 12 62.02 38.20 461 47.66 -7.1 Autohome ATHM ... ... 36 92.65 28.63 545 87.48 +35.3 Autoliv ALV 2.32 1.6 24 152.57 96.08 1026 148.05 +16.5 AutoZone AZO ... ... 14 797.89 491.13 253 637.38 -10.4 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2 2.07 +3.5 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 592 166.23 -6.8 Avangrid n AGR 1.73 3.4 39 53.46 42.85 707 51.20 +1.2 AvayaHl n AVYA ... ... ... 23.76 19.08 467 22.80 +14.0 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 730 106.07 -7.7 Avianca AVH .18e 2.1 ... 9.76 6.37 80 8.51 +6.0 AvinoSG g ASM ... ... ... 1.89 1.14 78 1.41 +5.2 Avista AVA 1.49f 2.9 29 52.83 39.25 344 51.94 +.9 Avnet AVT .76f 1.8 10 45.09 35.67 768 41.66 +5.1 Avon AVP ... ... 29 4.90 1.85 4387 2.88 +34.0 Axalta AXTA ... ... ...dd 38.20 27.77 2482 31.73 -1.9 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 711 58.06 +15.5 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 8 24.68 -2.2 AxisCap pfE AXSpE ... ... ... 25.85 23.39 37 24.50 -2.7 Azul n AZUL ... ... ... 35.05 19.43 474 33.28 +39.7 AzurePwr n AZRE ... ... ... 19.95 12.53 2 14.99 +5.6B -B&G Foods BGS 1.86 7.7 7 43.10 22.35 1160 24.05 -31.6 B2gold g BTG ... ... 67 3.30 2.15 2144 2.69 -13.2 BB&T Cp BBT 1.50a 2.8 18 56.31 41.17 4702 52.89 +6.4 BB&T pfD BBTpD ... ... ... 25.79 24.87 9 25.39 -.3 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 51 25.06 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 18 25.10 +.3 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 25.00 -.6 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 10 26.40 -2.2 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 161 23.26 -7.7 BBX Cap n BBX .03 .3 ... 9.39 5.87 476 9.28 +16.4 BCE g BCE 3.02f ... ... 49.06 42.01 2307 43.12 -10.2sBG Staffing BGSF 1.00 5.2 23 19.46 14.26 52 19.41 +21.8 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.84 -.2 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 2728 44.48 -3.3 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1231 39.58 -1.8 BP MidPt n BPMP ... ... ... 23.00 17.00 107 17.31 -15.8 BP PLC BP 2.38 5.7 22 44.62 33.83 7060 41.92 -.3 BP Pru BPT 3.60e 14.3 4 27.95 18.55 285 25.10 +24.9tBRF SA BRFS ... ... ... 15.50 6.67 4135 6.60 -41.4 BRT BRT .80f 6.7 10 13.99 7.36 27 11.97 +1.5 BT Grp s BT .99e 6.0 ... 21.16 15.41 628 16.43 -9.8 BWX Tech BWXT .64f 1.0 35 67.69 45.79 527 65.23 +7.8 B&W Ent n BW ... ... ...dd 12.06 1.61 2037 3.76 -33.8 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 32 18.56 -4.2 BadgerMtr s BMI .52 1.1 40 52.10 35.25 82 46.75 -2.2 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 5217 29.71 -6.1 BallCorp s BLL .40 1.0 21 43.24 35.60 2906 40.28 +6.4 Ballanty BTN ... ... ...dd 7.35 3.95 20 4.45 -4.3 BanColum CIB 1.27e 2.7 ... 48.74 36.38 708 46.76 +17.9 BancCalif BANC .52 2.7 12 23.40 17.10 522 19.35 -6.3 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.63 -3.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.95 -2.3 BcBilVArg BBVA .27e 3.4 ... 9.54 7.22 3638 7.92 -6.8 BcoBrades s BBDO .02r .2 ... 11.90 6.79 18 10.20 +21.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 12428 10.65 +14.3 BcoLatin BLX 1.54 5.3 13 30.50 25.51 71 28.98 +7.7 BcoMacro BMA ... ... ... 136.10 82.68 202 109.99 -5.1 BcoSantSA SAN .21e 3.2 ... 7.57 5.74 7165 6.60 +.9sBcoSBrasil BSBR .29e 2.4 9 12.08 6.86 1119 11.87 +22.8 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 149 34.13 +9.1 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 30 100.50 +4.1 BcpSouth BXS .56 1.7 ... 35.55 27.20 342 32.15 +2.2 Bcp NJ BKJ .24 1.4 26 18.55 14.38 0 16.60 -9.0 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 18 21.19 -2.6 BkofAm BAC .48 1.6 20 33.05 22.07 55457 30.32 +2.7 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 50 25.50 -1.9 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 10 23.64 +1.2 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 15 25.49 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 34 23.43 -1.6 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 34 25.85 -2.3 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 10 1272.00 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 50 26.23 -3.4 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 25 26.43 -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 24 25.73 -5.4 BkAm pfC BACpC ... ... ... 27.83 25.41 49 25.90 -5.6 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 7 23.27 -1.0 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 9 21.93 +1.5 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 8 22.18 +2.4 Bk of But n NTB 1.28 2.8 ... 47.60 30.58 285 45.50 +25.4 BkHawaii BOH 2.08 2.5 19 89.09 74.72 219 83.11 -3.0 BkMont g BMO 3.71e ... ... 84.71 66.75 433 76.14 -4.8 BkNYMel BK .96 1.9 15 58.99 45.89 2768 51.73 -4.0 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 20 25.19 +.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 835 60.99 -5.5 BankUtd BKU .84 2.1 15 43.84 30.37 1024 39.94 -1.9 BarHarbr s BHB .75 2.6 19 32.94 25.09 39 28.50 +5.5How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2109 Declined 752 New Highs 51 New Lows 20 Vol. (in mil.) 3,155 Pvs. Volume 3,333 2,104 2,234 1760 1042 58 24 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 ONDJFM 23,320 23,980 24,640 Dow Jones industrialsClose: 24,505.22 Change: 240.92 (1.0%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,076.55 Change: 34.44 (0.5%) 10 DAYSDOW 24622.26 24313.91 24505.22 +240.92 +0.99% s t t -0.87% DOW Trans. 10486.54 10335.42 10453.66 +65.63 +0.63% s t t -1.49% DOW Util. 698.40 683.27 696.43 +5.78 +0.84% s s t -3.72% NYSE Comp. 12605.08 12509.91 12571.95 +105.50 +0.85% s t t -1.85% NASDAQ 7112.38 7036.62 7076.55 +34.44 +0.49% s t t +2.51% S&P 500 2672.08 2649.58 2662.84 +18.15 +0.69% s t t -0.40% S&P 400 1895.89 1879.00 1891.32 +14.54 +0.77% s t t -0.49% Wilshire 5000 27704.12 27487.31 27618.66 +197.97 +0.72% s t t -0.63% Russell 2000 1545.28 1532.95 1542.93 +11.27 +0.74% s t t +0.48% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, April 6, 2018

PAGE 34

Br iPthCrd OILB ... ... ... 65.30 42.69 1 63.14 +6.8 BarFIEur FEEU ... ... ...q 148.71 99.32 5 126.13 -4.7 BarcFI HY FIGY ... ... ...q 185.67 127.16 6 162.49 -5.0 BarcSPVeq VQT ... ... ...q 181.89 141.74 0 166.35 +5.1 BarSelMLP ATMP 1.17e 6.3 ...q 24.15 17.78 36 18.64 -10.2 BiP Cmdty DJP ... ... ...q 24.87 21.61 157 24.22 -.8 BarcGSOil OIL ... ... ...q 7.47 4.45 2304 7.12 +8.9 BarcGsci36 GSP ... ... ...q 16.08 11.96 6 15.75 +1.3 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 150.41 -5.5 BiPCop JJC ... ... ...q 37.88 27.93 60 34.56 -7.9 BiPNickel JJN ... ... ...q 17.50 10.11 40 16.27 +5.7 BiPSPBWrt BWV ... ... ...q 80.07 71.68 8 77.50 -1.3 BiP GCrb GRN ... ... ...q 18.41 5.17 12 16.75 +63.9 BiPGbpUsd GBB ... ... ...q 37.80 32.90 0 36.64 +4.5 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 44.21 +1.4 BiP Tin JJT ... ... ...q 50.46 43.25 49.26 +7.3 BiPAg JJA ... ... ...q 35.47 29.85 8 31.57 +3.7 BiP Sugar SGG ... ... ...q 37.29 24.29 124 24.69 -20.0tBiP Softs JJS ... ... ...q 36.43 28.40 0 28.38 -11.2 BiP PrM JJP ... ... ...q 60.90 54.86 0 58.52 +.8 BiP Plat PGM ... ... ...q 21.50 17.86 2 18.41 -2.3 BiP Lead LD ... ... ...q 66.21 40.75 1 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 7 54.63 +4.7 BrcIndiaTR INP ... ... ...q 91.98 69.65 29 84.16 -4.7 BiP Coffee JO ... ... ...q 20.11 14.09 520 14.29 -8.9 BiPGrain JJG ... ... ...q 31.12 24.11 69 26.57 +9.1 BiP Cocoa NIB ... ... ...q 32.60 21.17 68 30.62 +34.1 BiP Alum JJU ... ... ...q 19.99 16.22 8 17.22 -13.6 BarcBk prD BCSpD 2.03 7.7 ... 27.24 26.00 85 26.21 -1.7 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.62 -6.2 BiPOpCur ICI ... ... ...q 43.42 35.77 0 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.45 +.8 BiPNG GAZ ... ... ...q .48 .23 .23 BiPLive COW ... ... ...q 26.25 19.63 28 21.11 -11.0 BiPEngy JJE ... ... ...q 6.92 4.67 3 6.25 -.7 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 2.8 ...q 45.81 38.77 0 42.95 +2.6 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 2 117.17 +.6 BiPSPMLP IMLP 1.22e 7.6 ...q 21.09 15.44 3 16.06 -10.7 Barclay BCS .15e 1.2 ... 12.47 9.29 2463 12.03 +10.4 iPthNtGs n GAZB ... ... ... 49.19 36.56 1 36.95 -9.6 BiP SPVix XVZ ... ... ...q 26.03 17.32 1 20.41 -11.0 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 367 21.99 +25.7 B iPVxST rs VXX ... ... ...q 73.60 25.59 27920 46.96 +68.2 BarcWomLd WIL ... ... ...q 70.29 59.73 64.70 -3.6 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 20 14.97 -1.9 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 13 14.75 +4.6 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.5 ...dd 11.12 4.99 241 7.05 -14.4 BarnesNob BKS .60 11.9 ...dd 9.45 4.10 805 5.05 -24.6 Barnes B .56 .9 57 72.87 49.31 138 61.41 -2.9 Barnwell BRN ... ... ...dd 2.95 1.62 2 1.97 -5.3 BarrickG ABX .12 1.0 27 20.37 11.07 7241 12.57 -13.1 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 12.72 933 14.77 -37.1 Baxter s BAX .64 1.0 31 72.58 52.27 3857 65.52 +1.4 BaytexE g BTE ... ... 5 3.63 2.13 1686 2.90 -3.3 BeazerHm BZH ... ... 19 23.24 11.78 864 17.27 -10.1 BectDck BDX 2.92 1.3 89 248.39 175.66 1040 220.13 +2.8 BectDk pfA BDXA ... ... ... 63.84 54.18 136 58.84 +1.6 Belden BDC .20 .3 13 87.15 64.51 280 67.51 -12.5 Belden pfB BDCpB ... ... ... 114.45 88.37 8 91.90 -10.8 Belltrx g rs BXE ... ... 1 4.25 .99 342 1.36 -20.9 Belmond BEL ... ... ...cc 14.20 10.75 232 11.10 -9.4 Bemis BMS 1.24f 2.8 18 50.47 40.60 541 44.40 -7.1 BenchElec BHE .15p ... 20 35.80 27.05 225 29.60 +1.7 Berkley WRB .56 .8 21 74.43 62.00 306 73.33 +2.3 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 7 24.61 -2.4 Berkly pfC WRBpC ... ... ... 27.24 24.53 19 25.03 -4.4 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 10 24.88 -4.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 301750.03 +1.4 BerkH B BRK/B ... ... 27 217.62 160.93 4654 200.85 +1.3 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 103 38.30 +4.6 BerryPlas BERY ... ... 22 61.71 47.81 666 55.18 -5.9 BestBuy BBY 1.80f 2.5 22 78.59 48.03 2931 72.12 +5.3 Best Inc n BSTI ... ... ... 13.25 8.08 233 10.29 +14.6 BigLots BIG 1.20f 2.7 12 64.42 42.36 1410 44.42 -20.9 BiglariHld BH ... ... 11 451.15 290.05 9 433.86 +4.7 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 65 279.59 200.65 149 247.47 +3.7 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 921 24.50 -9.2 BioPhrmX BPMX ... ... ...dd .90 .10 6996 .23 +110.0 BioTime BTX ... ... 3 3.50 2.10 408 2.41 +12.1 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 21 1.09 -16.5 BitautoH BITA ... ... 29 54.42 19.42 1043 22.05 -30.7 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 387 54.71 -9.0 BlkHCp un BKHU ... ... ... 78.74 56.40 2 60.14 -9.0 BlKnight n BKI ... ... ... 53.00 42.70 1614 48.75 +10.4 BlkStMin n BSM 1.25 7.4 17 19.03 15.12 385 16.90 -5.8 BlackBerry BB ... ... 18 14.55 8.47 5688 10.47 -6.3 BlackRock BLK 11.52f 2.1 24 594.52 375.52 396 538.40 +4.8 Blrk22Gl n BGIO ... ... ... 10.20 9.27 30 9.50 -3.1 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 96 22.54 -2.8 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 11 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 125 13.05 -5.3 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 79 13.06 -7.0 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 161 10.60 -3.1 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 205 12.60 -5.4 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 215 11.63 -.6 BlkEngyRs BGR 1.32 9.8 ...q 15.50 12.32 113 13.44 -5.2 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.22 180 15.82 -3.4 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 390 8.86 -4.0 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 2 13.00 -3.0 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 114 14.53 +5.4 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 46 13.85 -.5 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 4 14.30 -.8 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.03 295 11.65 -6.9 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 22 34.75 -4.8 BlkIT BKT .37 6.4 ...q 6.40 5.76 203 5.85 -5.2 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 249 6.16 -5.5 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 24 13.74 -7.9 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 57 15.12 -4.8 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 35 11.34 -5.5 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 0 13.12 -3.7 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 1 13.24 -5.0 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 113 16.88 -7.0 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 101 13.12 -5.7 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 3 12.86 -5.5 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 90 13.19 -7.1 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 102 13.02 -10.9 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.41 84 12.59 -6.0 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 42 13.35 -7.7 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 35 12.54 -6.3 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 96 12.29 -11.6 BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 113 13.38 -8.7 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 22 13.93 -6.2 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 8 13.17 -5.5 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 33 13.31 -4.9 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 46 12.10 -6.3 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 16 13.88 -3.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 61 13.96 -8.0 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 125 12.61 -8.7 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 17 13.44 -10.2 Blk2018 BPK .06 .4 ...q 15.10 14.71 11 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 20 15.21 +1.4 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 13 14.32 -5.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 10 13.92 -6.0 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 25 13.18 -6.0 BlkMuIQT BYM .86 6.7 ...q 15.24 12.95 45 13.03 -8.2 BlkMuIT BFK .78 6.0 ...q 14.72 12.72 101 12.93 -8.2 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 40 13.46 -6.7 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 78 21.43 -4.1 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 51 10.60 -9.1 BlkMunihld MHD .89a 5.8 ...q 18.25 15.07 21 15.22 -7.9 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 9 13.91 -5.9 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 57 8.84 -8.0 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 6 14.39 -6.9 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 3 15.10 -6.6 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 53 13.49 -8.8 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 75 13.38 -7.9 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 26 13.95 -11.7 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 24 12.10 -7.6 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 5 13.74 -6.7 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 7 14.01 -6.9 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14 14.70 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 3 13.24 -10.1 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 6 12.50 -5.0 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 11 13.12 -8.3 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 7 13.11 -11.4 BlkRsCmdy BCX .79 8.7 ...q 10.50 7.76 228 8.99 -8.0 BlkSciTch BST 1.20 4.0 ...q 34.26 20.44 108 29.96 +12.3 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 8 12.66 -7.5 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 35 19.88 -8.0 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 5 15.87 -7.8 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 71 18.40 +2.2 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 104 15.87 +1.0 Blackstone BX 2.70e 8.6 15 37.52 28.85 3785 31.30 -2.2 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 712 31.53 -2.0 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 85 16.51 +3.7 BlockHR HRB .96 3.7 21 31.80 22.82 2349 25.84 -1.4 BlonderT BDR ... ... ...dd 1.52 .38 474 .93 +53.5 BlueAprn n APRN ... ... 7 10.10 1.72 1031 1.86 -53.8 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 20 11.90 -1.2 BluegVac n BXG .15p ... ... 22.47 13.00 80 21.90 +19.9 BlueLinx rs BXC ... ... 11 38.77 7.57 276 35.77 +266.5 BluerkRsd BRG 1.16 13.4 ...dd 13.77 7.02 183 8.67 -14.2 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 4 24.94 -5.5 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 1 21.81 -13.5 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 3 23.16 -9.0 BdwlkPpl BWP .40 3.9 9 18.79 9.85 642 10.38 -19.6 Boeing BA 6.84f 2.0 35 371.60 175.47 6153 336.40 +14.1 BoiseCasc BCC .28 .7 19 45.95 26.25 399 40.75 +2.1 BonanzaCE BCEI ... ... 37 87.48 23.33 241 27.83 +.9 BootBarn BOOT ... ... 20 20.31 5.90 369 17.52 +5.5 BoozAllnH BAH .76f 1.9 20 40.25 31.06 740 39.47 +3.5 BorgWarn BWA .68 1.3 15 58.22 37.64 1442 52.47 +2.7 BostBeer SAM ... ... 25 208.75 128.70 147 202.35 +5.9 BostProp BXP 3.20f 2.6 24 137.35 111.57 546 122.27 -6.0 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 4 24.90 -1.4 BostonSci BSX ... ... 19 29.93 24.31 5865 28.09 +13.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 121 10.93 -1.4 BovieMed BVX ... ... ...dd 4.29 1.87 37 2.97 +14.2 BowlA BWL/A .68 4.6 41 16.64 13.43 0 14.90 -.7 Box Inc n BOX ... ... ...dd 24.50 16.44 1666 20.78 -1.6 BoydGm BYD .20 ... 22 40.44 21.36 2843 33.12 -5.5 BradyCp BRC .83 2.2 25 40.25 31.70 206 37.45 -1.2 Brandyw BDN .72 4.6 17 18.69 15.21 998 15.53 -14.6 BrasilAgro LND ... ... ... 4.55 3.21 1 3.83 +9.3 Braskem BAK .78e 2.8 ... 33.73 17.44 404 28.07 +6.9 BridgptEd BPI ... ... 27 15.85 5.71 105 6.58 -20.7 BrigStrat BGG .56 2.7 13 27.34 20.00 271 20.97 -17.3 BrightHrz BFAM ... ... 49 105.04 70.79 453 99.10 +5.4 BrghtSch n BEDU ... ... ... 28.18 10.79 161 15.09 -19.2 Brinker EAT 1.52 3.9 12 45.81 29.50 966 38.62 -.6 Brinks BCO .60 .8 ...cc 88.10 54.25 415 74.95 -4.8 BrMySq BMY 1.60 2.6 62 70.05 51.56 3857 62.31 +1.7 BristowGp BRS .28 2.1 ...dd 17.35 6.21 266 13.42 -.4 BritATob s BTI 2.24e 3.7 ... 73.41 53.38 1180 60.07 -10.3 BrixmorP BRX 1.10f 7.2 10 22.02 13.74 2967 15.26 -18.2 BroadrdgF BR 1.46 1.3 33 110.05 66.50 685 109.01 +20.3 Brookdale BKD ... ... ...dd 15.66 6.33 8458 6.67 -31.2 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 874 39.16 -10.1sBrookBus n BBU .25 .6 ... 40.01 24.15 84 40.78 +18.1 BrkfDtla pf DTLAp 1.91 7.2 ... 31.31 23.62 1 26.58 -7.7 BrkGblInf INF 1.40 12.0 ...q 14.20 11.20 33 11.66 -9.8 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 219 41.97 -6.3 BrkRlAs n RA .20p ... ... 24.39 21.06 111 21.93 -6.2 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 234 30.74 -11.9 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.66 1135 25.46 BrownFA s BF/A .79 1.5 32 56.10 34.46 15 54.15 +8.3 BrownFB s BF/B ... ... ... 56.81 36.38 831 55.29 Brunswick BC .76 1.3 16 64.45 48.04 750 59.50 +7.8 Buckeye BPL 5.05 13.3 11 69.95 35.24 847 37.85 -23.6 Buckle BKE 1.00e 4.3 13 25.11 13.50 746 23.40 -1.5 Buenavent BVN ... ... ...dd 16.53 10.87 1054 15.88 +12.8 BldBear BBW ... ... 19 11.90 7.25 47 9.30 +1.1 BungeLt BG 1.84 2.4 33 83.75 63.87 1213 75.14 +12.0sBurlStrs BURL ... ... 32 137.24 79.07 1128 137.13 +11.5 BylineBc n BY ... ... ... 24.80 19.02 71 23.25 +1.2C -C&J Eng n CJ ... ... ... 36.57 22.99 1165 26.81 -19.9 CTrkMH23 MLPC .89e 6.8 ...q 17.66 12.86 3 13.15 -13.6 CtrMillr n MLPE ... ... ... 26.31 19.84 19.96 -13.9 CAE Inc g CAE .36 ... ... 19.28 15.06 237 19.10 +2.9 CAI Intl CAI ... ... 6 40.11 14.43 217 21.50 -24.1 CBIZ Inc CBZ ... ... 22 19.65 13.75 124 18.90 +22.3 CBL Asc CBL .80m 18.0 2 10.11 4.00 2255 4.44 -21.6 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 92 17.31 -20.8 CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 38 15.75 -28.6 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 207 7.32 -7.6 CBRE Grp CBRE ... ... 19 48.39 32.46 1193 47.79 +10.3 CBS A CBS/A .72f 1.4 15 70.00 49.33 13 53.14 -11.1 CBS B CBS .72 1.4 12 69.31 49.24 6391 52.88 -10.4 CCA Inds CAW ... ... 14 3.81 2.90 1 2.95 -6.3 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 4174 38.58 -9.3 CGG rs CGG ... ... ... 7.67 1.88 69 2.02 -54.8 CGI g GIB ... ... ... 59.89 46.40 257 57.90 +6.6 CIT Grp CIT .64 1.2 51 56.14 42.50 696 52.66 +7.0 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.15 9.60 1 10.25 +.7 CMS Eng CMS 1.43f 3.1 28 50.83 40.48 3142 45.56 -3.7 CNA Fn CNA 1.20a 2.4 15 55.62 43.15 179 49.57 -6.6 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.70 2435 12.12 -9.6 CNO Fincl CNO .36 1.6 15 26.47 19.37 793 22.44 -9.1 CNOOC CEO 4.92e 3.4 ... 166.23 108.05 187 143.84 +.2 CNX Midst CNXM 1.25 6.9 11 23.02 15.25 112 18.06 +7.7 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3128 15.60 +6.6 ConslCoal n CCR ... ... ... 16.65 13.15 37 14.50 -7.3 CONSOL n CEIX ... ... ... 41.89 19.51 339 29.83 -24.5 CPFL Eng CPL .12e .8 ... 17.69 10.63 38 14.58 +26.8 CPI Aero CVU ... ... 15 10.05 5.55 23 9.70 +8.4 CRH Med CRHM ... ... ... 9.25 1.46 121 2.70 +1.9 CRH CRH .72e 2.1 ... 39.32 32.47 607 34.29 -5.0 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 2 17.61 Csop ChInt CNHX ... ... ...q 31.99 25.40 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 41.23 +37.8 CSS Inds CSS .80 4.5 74 30.29 17.13 63 17.84 -35.9 CTS CTS .16 .6 23 28.75 19.30 70 28.25 +9.7 CURO Gp n CURO ... ... ... 17.97 13.50 165 17.29 +22.8 CVR Engy CVI 2.00 6.3 ...cc 39.70 16.75 365 31.73 -14.8 CVR Ptrs UAN .71e 22.2 ...dd 5.08 2.58 162 3.20 -2.4 CVR Rfng CVRR 1.39 ... 24 18.25 6.70 598 14.40 -13.0 CVS Health CVS 2.00 3.1 11 84.00 60.14 5466 64.66 -10.8 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.0 7 8.98 6.25 974 6.75 -15.9 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 7 24.41 -2.4 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 22 23.90 -3.6 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 23.00 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 8 13.23 -10.3 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.22 -1.5 CableOne n CABO 7.00 1.0 37 788.00 627.25 38 690.85 -1.8 Cabot CBT 1.26 2.3 16 68.63 50.21 240 55.74 -9.5 CabotO&G COG .24f 1.0 45 29.57 21.40 5120 23.94 -16.3 CACI CACI ... ... 14 159.40 112.10 134 154.95 +17.1 Cactus n WHD ... ... ... 27.96 19.18 367 27.15 +34.1 CadencB n CADE .13 .5 ... 29.30 20.00 178 27.23 +.4sCaledoMn n CMCL .28 3.4 ... 8.05 5.17 17 8.20 +11.0sCaleres CAL .28 .8 18 34.47 22.39 367 35.37 +5.6 CalifRes rs CRC ... ... ...dd 25.06 6.47 2068 19.14 -1.5 CalifWtr CWT .75f 2.0 27 46.15 32.75 189 37.50 -17.3 Calix CALX ... ... ...dd 7.38 4.65 113 6.80 +14.3sCallGolf ELY .04 .2 36 16.75 11.19 723 17.00 +22.0 CallonPet CPE ... ... 28 13.73 9.34 5028 12.46 +2.6 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.80 -.9 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 106 53.80 +12.1 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 11 38.23 -.4 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 2 26.13 -.9 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 23 26.30 +2.7 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 6 27.47 +.3 CambGlAss GAA .55e 2.0 ... 28.60 25.29 10 27.53 +.2 CambrEmS EYLD ... ... ... 38.25 28.65 5 37.02 +6.7 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 17 25.13 -2.7 CambTail n TAIL ... ... ... 25.57 21.44 7 22.08 -2.3 CamValMom VAMO ... ... ...q 28.07 22.55 8 24.92 -.1 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 332 85.03 -7.6 Cameco g CCJ .40 ... ... 11.91 7.68 2675 9.98 +8.1 CampSp CPB 1.40 3.2 14 59.14 40.99 2095 43.48 -9.6 CampWrl n CWH .54 1.7 ... 47.62 26.30 1300 32.44 -27.5 Can-Fite CANF ... ... 6 2.75 1.24 25 1.45 -2.0 CdaGoose n GOOS ... ... ... 38.25 15.81 541 35.03 +11.0 CIBC g CM 5.32f ... 10 100.01 77.20 453 88.57 -9.1 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1475 74.65 -9.5 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3557 33.80 -5.4 CP Rwy g CP 1.87 ... ... 188.80 149.74 342 176.70 -3.3 CannaeHl n CNNE ... ... ...dd 19.58 16.16 219 18.82 +10.5 Canon CAJ ... ... ... 40.67 30.79 268 36.48 -2.5 CantelMed CMD .14e .1 72 123.60 69.21 114 110.94 +7.8 CapOne COF 1.60 1.6 28 106.50 76.05 1975 97.52 -2.1 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 24 25.89 -1.1 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 58 26.36 -1.7 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 14 26.58 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 42 25.26 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 18 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.17 45 24.79 -1.0 CapSenL CSU ... ... ...dd 16.72 10.27 492 10.83 -19.7 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 8.17 579 8.68 +.3 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.63 30 25.02 -1.3 CarboCer CRR ... ... ...dd 12.69 5.83 423 7.22 -29.1 CardnlHlth CAH 1.85 2.9 15 82.80 54.66 2057 63.84 +4.2 Care.com CRCM ... ... ...cc 20.88 11.36 192 16.16 -10.4 Carlisle CSL 1.48 1.4 18 119.21 92.09 304 103.39 -9.0 CarMax KMX ... ... 17 77.64 55.05 2820 62.24 -2.9 Carnival CCL 1.80 2.7 16 72.70 57.39 2332 65.51 -1.3 CarnUK CUK 1.80f 2.7 ... 72.29 56.79 204 65.60 -1.0 CarpTech CRS .72 1.6 35 54.61 34.24 462 45.56 -10.6 CarrSrv CSV .30f 1.1 25 28.96 23.15 93 27.89 +8.5 Cars.cm CARS ... ... ... 32.28 20.94 511 28.54 -1.0 Carters CRI 1.80f 1.7 17 129.00 79.76 984 105.00 -10.6 Carvana A n CVNA ... ... ... 24.89 8.14 290 23.32 +22.0 CastleBr ROX ... ... ...dd 2.22 .98 162 1.28 +4.9 CastlightH CSLT ... ... ...dd 4.75 3.15 272 3.60 -4.0 Catalent CTLT ... ... 69 47.87 27.48 757 39.74 -3.3 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 420 12.90 -1.8 Caterpillar CAT 3.12 2.1 26 173.19 92.98 4548 148.13 -6.0 CatoCp CATO 1.32 8.1 18 23.30 10.76 493 16.38 +2.9 CedarF FUN 3.56 5.5 17 72.56 59.66 58 64.89 -.2 CedarRlty CDR .20 4.8 10 6.29 3.62 496 4.14 -31.9 CedarR pfB CDRpB 1.81 8.0 ... 26.06 22.67 2 22.75 -10.0 CedrRT pfC CDRpC 1.63 8.0 ... 25.39 20.22 2 20.45 -18.3 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 86 1.36 -28.0 Celadon CGI .08 2.3 17 8.53 1.30 3.45 -46.1 Celanese CE 1.84 1.8 14 114.00 83.34 1066 102.31 -4.5 Celestic g CLS ... ... 8 14.69 9.79 398 10.11 -3.5 Cellcom CEL ... ... 7 10.66 6.58 17 6.73 -34.0 Cementos CPAC .50e 4.1 ... 13.49 10.02 2 12.11 -2.4 Cemex CX .29t ... ... 10.37 6.43 6729 6.88 -8.3 Cemig pf CIG .08e 3.3 ... 3.13 1.89 3469 2.45 +18.9 Cemig CIG/C .08e 3.6 ... 3.65 1.81 7 2.22 +19.9 CenovusE CVE .20 ... 7 11.52 6.76 10185 9.49 +3.9 Centene s CNC ... ... 20 112.42 70.04 1568 108.95 +8.0 CC MLPInf CEN 1.25 14.2 ...q 12.84 8.12 216 8.79 -11.7 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 4733 27.29 -3.8 CentElBr B EBR/B ... ... ... 9.06 4.60 9 7.70 +13.4 CentElecBr EBR ... ... ... 7.86 3.49 203 6.68 +17.2 CnEurRusT CEE .56e 2.2 ...q 28.32 20.82 6 25.67 +5.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 107 29.30 -1.8 CentSecur CET 1.78e .7 ...q 29.00 23.69 10 26.87 -1.9 CentrusEn LEU ... ... ...dd 6.45 3.30 8 3.52 -12.2 CentCmtys CCS ... ... 16 36.00 21.90 267 32.40 +4.2 CntryLink CTL 2.16 12.4 8 27.61 13.16 14245 17.36 +4.1 Cervecer CCU .35e 1.2 ... 30.35 25.03 133 29.19 -1.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 32 9.15 +1.7 ChRvLab CRL ... ... 21 119.05 86.60 275 105.45 -3.7 ChaseCorp CCF .80f .7 33 129.55 83.35 11 110.90 -8.0 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 378 19.52 -14.2 CheetahM CMCM ... ... ... 18.18 7.54 942 13.50 +11.8 Chegg CHGG ... ... ...dd 23.22 8.04 783 21.05 +29.0 Chemed CHE 1.12 .4 48 285.79 178.44 82 281.39 +15.8 Chemours n CC .68f 1.4 13 58.08 34.70 2236 50.08 CheniereEn LNG ... ... ...dd 60.22 40.36 2533 56.21 +4.4 ChenEnLP CQP 2.00f 6.7 ...dd 33.47 26.41 179 29.72 +.3 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 335 27.80 +.4 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 52 17.55 -2.4 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 25.15 -2.5 ChesEng CHK ... ... 5 6.39 2.53 29152 3.08 -22.2 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 4 48.16 -3.1 ChesGranW CHKR .32e 25.2 1 2.85 1.20 100 1.25 -32.4 ChespkLdg CHSP 1.60 5.6 30 29.36 22.55 365 28.72 +6.0 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 54 73.05 -7.0 Chevron CVX 4.48f 3.8 52 133.88 102.55 7030 117.29 -6.3 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 2656 13.66 -15.4 ChiRivet CVR .84f 2.7 18 41.90 26.50 0 31.36 -1.4 Chicos CHS .33 3.3 14 14.43 6.96 2781 9.86 +11.8 Chimera rs CIM 2.00 11.5 8 20.90 15.77 1047 17.46 -5.5 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 13 25.39 -1.7 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 24 25.50 -1.2 ChiCBlood CO ... ... 35 14.95 6.26 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 69 8.13 -12.3 ChinaEAir CEA ... ... ... 45.33 24.44 27 36.35 +.6 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 9 21.86 +1.0 ChinaGreen CGA .10e 7.9 2 2.11 1.19 60 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.56 612 13.80 -11.6 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 779 45.50 -10.0 ChiNBorun BORN ... ... 2 1.74 1.12 62 1.32 +5.1 ChOnlEd n COE ... ... ... 20.31 9.25 2 10.75 -14.0sChinaPet SNP 3.73e 4.1 ... 91.57 69.60 143 91.61 +24.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 190 .28 +59.1tChinRap n XRF ... ... ... 12.86 4.33 603 4.25 -25.7 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 42 51.31 -1.0 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 61 44.51 -6.2 ChinaUni CHU ... ... ... 16.55 11.87 474 12.65 -6.5 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 35 21.59 -10.0 ChinZenix ZX ... ... ...dd 2.31 .86 86 1.32 +8.5 Chipotle CMG ... ... ...cc 499.00 247.52 599 327.71 +13.4 ChoiceHtls CHH .86 1.1 40 85.35 59.60 261 81.15 +4.6 ChrisBnk CBK ... ... ...dd 1.55 .95 63 1.11 -12.6 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1571 135.77 -7.1sChungTel CHT 1.29e 3.3 ... 38.99 33.00 100 38.80 +9.5 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1882 49.86 -.6 CienaCorp CIEN ... ... ...dd 27.98 19.40 1866 25.42 +21.5 Cigna CI .04 ... 16 227.13 149.10 1420 169.03 -16.8 Cimarex XEC .64f .7 20 130.16 87.98 1758 93.95 -23.0 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 49.17 -3.6 CinciBell rs CBB ... ... 60 22.20 13.00 252 13.90 -33.3 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1120 39.22 +12.6 CinerRes CINR 2.27 8.2 14 29.75 22.61 9 27.80 +10.7 Circor CIR .15 .3 26 68.76 40.58 80 43.37 -10.9 Cision CISN ... ... 61 13.68 9.90 825 11.62 -2.1 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 26.88 +1.3 Citi GBP n DGBP ... ... ... 21.62 19.08 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 0 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 2 21.50 -6.3 Citi AUD n DAUD ... ... ... 23.45 18.62 0 23.00 +15.0 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 19.49 -14.6 CitJPY Dl n UJPY ... ... ... 39.22 27.65 30.80 +5.4 Citi CHF n DCHF ... ... ... 23.58 19.08 0 22.58 -4.2 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 73 27.24 -.9 CgpVelLCrd UWT ... ... ... 32.96 10.01 2277 28.43 +16.0 CgpVelICrd DWT ... ... ... 44.68 9.74 3620 10.76 -23.4 Citigroup C 1.28 1.8 13 80.70 57.55 16090 70.22 -5.6 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 24 25.66 +.8 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 48 28.45 -1.4 Citigp pfK CpK 1.72 6.2 ... 31.60 26.85 42 27.90 -2.2 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 20 26.29 -2.4 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 13 26.22 -1.3 CitizFincl CFG .52 1.2 18 48.23 31.51 5220 43.02 +2.5 CitizInc CIA ... ... ...cc 8.87 5.86 44 7.37 +.3 CityOffce g CIO .94 ... 46 13.93 10.03 240 11.91 -8.5 CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 3 24.25 -3.7 Civeo CVEO ... ... ...dd 4.17 1.57 1361 3.90 +42.9 CivitasSolu CIVI ... ... 29 19.90 11.15 290 15.50 -9.4 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 729 49.34 -9.0 ClearChan CCO ... ... ...dd 6.15 3.35 322 4.95 +7.6 ClrBrEnTR CTR 1.35e 13.5 ...q 13.90 9.50 147 9.99 -14.0 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.4 ...q 10.00 6.53 133 6.99 -15.6 ClearEnFd CEM 1.76f 13.5 ...q 17.36 12.10 269 13.07 -14.4 ClrbEOpFd EMO 1.47e 14.3 ...q 13.87 9.56 74 10.30 -12.7 ClearwPpr CLW ... ... 18 57.25 33.80 134 37.15 -18.2 ClevCliffs CLF ... ... 5 9.15 5.56 8844 7.21 ClipRlty n CLPR .38 ... ... 13.00 7.64 15 8.34 -16.5 Clorox CLX 3.84f 2.9 21 150.40 123.64 889 130.25 -12.4 CloudPeak CLD ... ... ...dd 5.70 2.76 678 3.13 -29.7 Cloudera n CLDR ... ... ... 23.35 13.20 8518 13.71 -17.0 CloughGA GLV 1.44 11.4 ...q 14.39 12.27 51 12.60 -5.5 CloughGEq GLQ 1.38 10.4 ...q 14.39 12.30 46 13.32 -.4 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.27 144 10.70 -1.7 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 85 66.50 -4.5 CocaCola KO 1.56f 3.5 82 48.62 42.19 11538 44.40 -3.2 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 957 41.70 +4.6 Coeur CDE ... ... ...cc 10.24 6.71 2588 8.29 +10.5 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.8 ... 11.99 7.50 0 10.20 +27.2 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 46 12.53 -5.9 CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 119 9.26 -6.3 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 542 40.45 -14.5 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 211 21.49 -10.5 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 47 25.57 -1.9 C&SIncEgy MIE 1.32 14.0 ...q 11.60 8.86 41 9.44 -7.9 CohStQIR RQI .96 8.0 ...q 13.19 10.55 288 11.93 -5.7 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 68 18.62 -12.5 CohStSelPf PSF 2.06 7.9 ...q 29.16 25.57 34 25.97 -8.0 CohenStTR RFI .96 7.9 ...q 13.03 11.50 70 12.19 -4.5 Colfax CFX ... ... 25 43.29 30.30 493 31.93 -19.4 ColgPalm CL 1.68f 2.3 25 77.91 67.86 3239 71.81 -4.8 ColNthSC n CLNC ... ... ... 21.20 18.16 284 19.75 -3.8 ColNrthS n CLNS ... ... ... 14.74 5.28 5508 5.58 -51.1 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 19 24.94 -1.9 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 139 24.99 -2.2 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 35 25.10 -5.5 ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 2 23.81 -5.3 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 16 23.56 -4.1 ColNrth pfI CLNSpI 1.79 7.6 ... 25.94 21.81 9 23.52 -6.6 ColNrth pfH CLNSpH 1.78 7.6 ... 26.00 21.61 13 23.55 -5.8 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.06 -3.6 Col SusInt n ESGN ... ... ... 32.31 27.17 29.07 -4.9 Col SusUS n ESGS ... ... ... 32.51 28.50 28.78 -2.7 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.11 1 19.71 +7.0 ColEmxChi XCEM ... ... ...q 30.22 25.00 0 28.28 +2.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 0 15.79 -.6 Col EMCns ECON .10e .4 ...q 29.87 24.81 215 26.75 -4.9 Col IndiaC INCO .03e .1 ...q 51.06 38.46 9 47.37 -4.5 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 8 14.35 -9.5 Col IndSC SCIN .17e .8 ...q 25.98 17.79 4 20.93 -10.7 ColumbPT CXP .80 3.9 12 23.31 19.55 594 20.29 -11.6 ColSelTec STK .92a 4.2 ...q 24.58 20.09 88 22.05 -.9 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.25 -15.3 Comerica CMA 1.20f 1.2 21 102.66 64.04 1452 97.94 +12.8 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 105 41.50 -4.9 ComndSec MOC ... ... ...dd 3.43 2.41 13 2.97 -3.3 CmclMtls CMC .48 2.4 41 26.72 17.05 2106 20.17 -5.4 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 157 54.43 +1.3 CmtyHlt CYH ... ... ...dd 10.51 3.77 1902 4.27 +.2 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 84 25.30 -10.0 CBD-Pao CBD .08e .4 ... 25.90 18.26 400 20.41 -13.4 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.70 78 16.45 -2.9 ComDivH pf CODIpA 1.81 8.2 ... 25.75 21.88 12 22.15 -10.2 CompssMn CMP 2.88 4.5 23 76.65 56.50 216 63.75 -11.8 Compx CIX .20 1.4 14 16.63 12.30 1 13.80 +3.8 ComstkM rs LODE ... ... ... 1.34 .21 146 .26 -33.6 ComstkRs rs CRK ... ... ...dd 10.72 4.01 917 6.06 -28.4 ConAgra CAG .85 2.3 16 41.04 32.16 1656 36.81 -2.3 ConchoRes CXO ... ... 21 162.91 106.73 3818 139.65 -7.0 ConcdMed CCM ... ... 28 4.71 2.46 37 2.82 -15.3 CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 9 10.23 +2.8 Conduent n CNDT ... ... ... 20.32 14.95 2408 18.76 +16.1 ConocoPhil COP 1.14f 1.9 48 61.31 42.27 6801 60.46 +10.1 ConEd ED 2.86f 3.6 16 89.70 73.73 2027 78.89 -7.1 CnsTom CTO .20f .3 8 67.97 50.51 36 60.00 -5.5 ConstellA STZ 2.96f 1.3 20 231.83 168.44 1789 229.93 +.6 ConstellB STZ/B 2.68f 1.2 27 230.55 170.08 0 229.00 +.7 Constellm CSTM ... ... ... 14.10 5.35 906 11.10 -.4 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.76 -1.2 ContainStr TCS ... ... 10 6.37 3.53 82 5.83 +23.0 Contango MCF ... ... ...dd 8.19 2.22 281 3.48 -26.1 ContlBldg CBPX ... ... 21 31.00 21.00 184 29.30 +4.1 ContMatls CUO ... ... 22 24.90 16.80 1 18.75 -1.3sContlRescs CLR ... ... ...cc 59.90 29.08 2722 60.73 +14.6 Cnvrgys CVG .40 1.8 15 26.66 21.13 574 22.75 -3.2 CooperCo COO .06 ... 25 260.26 194.55 403 223.55 +2.6 CooperTire CTB .42 1.4 17 44.50 28.10 503 30.15 -14.7 CooperStd CPS ... ... 14 135.00 95.33 91 128.19 +4.6 CopaHold CPA 3.48f 2.7 15 141.34 107.90 159 129.92 -3.1 Copel ELP .26e 3.3 ... 9.87 6.70 352 7.88 +3.3 CoreLabs CLB 2.20 2.0 61 121.39 86.55 364 109.58 CoreMold CMT .05 ... 11 24.50 16.47 24 17.30 -20.3 Corecivic CXW 1.72f 8.3 12 35.10 18.61 876 20.64 -8.3 CoreLogic CLGX ... ... 21 49.30 38.49 231 45.45 -1.6 CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.60 9 25.55 -.7 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 90 37.77 -1.1 CoreSite COR 3.92 3.8 39 120.85 89.76 313 104.30 -8.4 Corindus n CVRS ... ... ...dd 2.25 .66 885 1.50 +48.5 CorMedix CRMD ... ... ...dd 1.35 .17 4588 .25 -50.4 CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 214 15.57 +1.9 CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 292 15.68 +1.4 Corning GLW .72f 2.6 17 35.10 26.32 5566 27.46 -14.2 CpBT JCP JBN 1.75 14.4 ... 17.13 9.92 2 12.12 -3.6 CorpCapT n CCT .40p ... ... 19.00 14.43 714 17.23 +7.8 CorpOffP OFC 1.10 4.1 14 36.03 24.55 804 26.57 -9.0 Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 1 30.78 -6.0 CortsJCP97 KTP 1.91 14.3 ... 18.95 11.06 2 13.35 -6.4 CortsJCP JBR 1.75 14.5 ... 17.05 9.82 12.03 -3.7 CortsPE KTH 2.00 6.2 ... 34.27 30.26 32.45 +.3 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 1263 10.60 +9.3 Costamre CMRE .40 5.8 ... 8.18 5.45 811 6.84 +18.5 Costam pfB CMREpB 1.91 7.9 ... 27.43 21.30 7 24.24 -3.1 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 31 24.66 -3.1 Costam pfD CMREpD 2.19 8.5 ... 26.89 23.03 7 25.65 -.7 Cotiviti n COTV ... ... ... 45.97 30.84 176 34.39 +6.8 Cott Cp COT .24 1.6 ...cc 17.78 12.04 521 14.80 -11.2 Coty COTY .50 2.7 ... 21.68 14.24 3247 18.45 -7.2 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 37 26.08 -1.3 CousPrp CUZ .26f 3.0 13 9.63 7.81 2801 8.62 -6.8 CovantaH CVA 1.00 6.9 ...dd 17.30 13.00 978 14.55 -13.9 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 136 93.02 +4.3 CrwfdA CRD/A .28 3.3 61 9.95 6.78 20 8.48 -.2 CrwfdB CRD/B .20 2.3 61 12.40 7.89 19 8.60 -10.6sCredicp BAP 8.57e 3.6 ... 237.99 150.71 254 237.12 +14.3 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 130.65 -4.8 CS FILgCG FLGE ... ... ...q 264.50 154.83 40 234.45 +2.8 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 171 3.26 -1.5 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 17 26.40 -13.7 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 38.02 +8.0 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 3 27.61 -1.4 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 2489 16.49 -7.6 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 198 2.66 -6.3 CrescPtE g CPG .12 1.7 40 11.40 6.40 3001 7.27 -4.6 CrestEq rs CEQP 2.40 9.1 ...dd 29.25 20.00 76 26.35 +2.1 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.2 40 29.80 20.05 20 20.61 -13.2tCrosTim CRT 1.02e 7.2 14 16.60 14.09 27 14.10 -4.0 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 93.14 2774 109.80 -1.1 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 9 1126.85 -.5 CrownHold CCK ... ... 19 62.27 48.27 1425 50.20 -10.8 Cryolife CRY .12 .6 48 24.00 14.03 64 20.05 +4.7 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/Friday, April 6, 2018

PAGE 35

CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1230 28.50 -1.5 Cubic CUB .27 .4 ...dd 66.20 39.58 211 64.15 +8.8 CullenFr CFR 2.28 2.1 20 111.10 81.09 452 107.71 +13.8 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 8 25.00 -.5 Culp Inc CULP .36f 1.1 16 34.05 26.15 19 31.60 -5.7 Cummins CMI 4.32 2.7 45 194.18 143.83 1852 162.42 -8.1 CurEuro FXE ... ... ...q 120.65 102.59 869 117.65 +1.8 CurAstla FXA .62 .8 ...q 81.36 73.37 73 76.82 -1.6 CurBrit FXB ... ... ...q 139.08 120.94 25 136.01 +3.7 CurrCda FXC .03e ... ...q 81.49 71.70 52 77.30 -1.5 CurrChina FXCH ... ... ... 78.35 70.74 78.05 +4.1 CurJpn FXY ... ... ...q 91.62 83.92 911 89.17 +4.7 CurSwed FXS ... ... ...q 121.32 106.08 1 112.51 -3.2 CurSwiss FXF ... ... ...q 102.27 94.12 5 97.58 +.8 CurShSinga FXSG ... ... ...q 75.87 69.68 75.03 +2.3 CurtisWrt CW .60 .4 29 140.07 82.77 154 138.93 +14.0 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.73 -16.1 CushTRet rs SRV 1.08 9.8 ...q 14.50 10.00 4 10.99 -8.0 CushngRen SZC 1.64 10.2 ...q 21.30 15.35 105 16.13 -20.6 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 5 8.89 -5.0 CustomBcp CUBI ... ... 10 33.85 24.75 89 29.67 +14.2 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.33 -1.5 CustBc p C CUBIpC .57p ... ... 27.35 26.26 4 26.35 -.8 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.50 -.6 CustBc pfE CUBIpE ... ... ... 27.21 25.35 0 26.40 -.6 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 2 25.52 -2.7 CynergT n CTEK ... ... ... 5.45 2.70 10 4.90 +21.0 CypressEn CELP .84 13.2 35 9.27 5.50 61 6.34 +5.7D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 307 35.40 -2.6 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 368 55.85 -5.0 DDR Corp DDR .76 9.9 19 13.00 6.76 2705 7.64 -14.7tDDR pfJ DDRpJ 1.63 7.1 ... 25.79 22.95 4 22.95 -8.7tDDR pfK DDRpK 1.56 7.0 ... 25.98 22.17 3 22.23 -13.4 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 4 24.00 -8.8 DGSE DGSE ... ... ...dd 1.74 .75 52 .82 -12.0 DHI Grp DHX ... ... 5 4.70 1.50 220 1.75 -7.9 DHT Hldgs DHT .20e 5.5 28 4.95 3.27 789 3.63 +1.1 DNP Selct DNP .78 7.5 ...q 11.57 9.71 212 10.39 -3.8 DR Horton DHI .50 1.1 18 53.32 31.98 4678 46.56 -8.8tDrdgold DRD .03e 1.1 ... 5.18 2.65 96 2.70 -17.2 DST Sys s DST .72 .9 26 84.48 50.22 442 83.67 +34.8 DSW Inc DSW 1.00f 4.5 17 22.78 15.14 1406 22.37 +4.5 DTE DTE 3.53f 3.4 19 116.74 97.66 951 104.63 -4.4 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 4 24.34 -3.0 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 23 24.65 -3.2 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 23 24.04 -6.5 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 11 26.15 -2.3 DTE En un DTV ... ... ... 58.42 48.68 20 51.99 -3.6 DTF TxF DTF .84 6.3 ...q 15.26 13.05 18 13.35 -5.0 DXC Tch n DXC .72 .7 ... 107.85 73.51 1992 102.13 +7.6 DanaInc DAN .24 .9 14 35.27 17.53 1264 26.73 -16.5 Danaher DHR .64f .6 24 104.82 78.97 1624 99.22 +6.9 Danaos DAC ... ... 1 3.20 1.05 28 1.10 -24.1 DaqoNEn DQ ... ... 6 72.50 18.01 402 53.80 -9.5 Darden DRI 2.52 2.9 19 100.11 76.27 1337 86.67 -9.7 DarlingIng DAR ... ... 23 19.50 14.20 610 17.34 -4.4 DaVita Inc DVA ... ... 16 80.71 52.51 1788 64.19 -11.2 Daxor DXR .15 1.5 ... 21.66 3.40 146 9.82 +114.7 DeanFoods DF .36 4.1 11 20.10 8.18 957 8.81 -23.8 DeckrsOut DECK ... ... ...cc 98.92 55.46 1649 93.67 +16.7 Deere DE 2.40 1.6 35 175.26 107.04 2942 151.34 -3.3 DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 44 11.69 -3.6 DelaCO VCF .72 5.0 ...q 16.50 14.13 4 14.29 -7.9 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 36 10.78 +.5 DelaNatl VFL .72 5.7 ...q 13.94 12.53 4 12.58 -5.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 36 12.83 -4.8 DelekLogis DKL 2.90f 9.9 14 35.54 26.60 33 29.20 -7.9sDelek DK .60 1.4 31 41.26 20.65 2971 42.90 +22.8 DellTch n DVMT ... ... ...dd 92.40 60.77 768 72.81 -10.4 DelphiTc n DLPH .68p 1.4 80 60.39 45.66 543 50.11 -4.5 DeltaAir DAL 1.22 2.3 11 60.50 43.81 4413 54.21 -3.2 DeltaAprl DLA ... ... ...cc 23.47 16.95 15 17.84 -11.7 Dltsh SPX n DMRL ... ... ... 59.02 49.16 52.42 -3.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 51.92 -4.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 53.63 -1.2 DltshInt n DMRI ... ... ... 56.65 49.79 2 52.70 -.5 Deluxe DLX 1.20 1.6 15 78.87 66.43 258 76.61 -.3 DenburyR DNR ... ... ...dd 2.89 .92 11348 2.84 +28.5 DenisnM g DNN ... ... ...dd .66 .38 352 .47 -14.0 Despg.cm n DESP ... ... ... 36.56 22.73 167 31.06 +13.0 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 4649 14.32 -24.8 DBDogs22 DOD ... ... ... 30.43 18.53 8 21.69 -15.0 DBWMTR WMW ... ... ... 32.46 25.94 3 29.99 -.1 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 35 25.60 +.5 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 81 25.54 -2.3 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2.88 -24.2 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 1 9.69 -3.6 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 42 2.85 -.3 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.54 -.6 DBGoldDL DGP ... ... ...q 29.42 21.65 10 25.63 +2.6 DBGoldDS DZZ ... ... ...q 6.32 4.88 18 5.23 -2.4 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 0 164.25 -3.9 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 9 8.79 -.6 Deut Muni KTF .84 7.5 ...q 13.72 11.08 57 11.21 -5.8 Deut StInc KST .66a 5.4 ...q 12.66 12.08 3 12.26 -1.4 Deut StMu KSM .84 7.7 ...q 13.11 10.81 16 10.97 -6.9 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 13 24.17 +.3 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1555 31.00 -2.5 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 35 13.35 +11.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.12 -4.7 Deu HYBd n HYLB ... ... ... 51.56 48.68 107 49.43 -2.0 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 49.14 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.12 24 31.96 -.3 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.25 +1.4 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 169 42.73 -3.1 DbXDvxEU DEEF ... ... ...q 31.76 25.68 11 29.72 -1.0 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 24 20.67 -6.4 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 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23.54 -4.8 DbxNikk400 JPN ... ... ...q 31.67 24.97 1 29.67 +1.2 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 5 26.25 -3.3 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 25.00 -.4 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 44 24.39 -.1 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.72 -1.3 DBXChiSC ASHS ... ... ...q 37.50 30.24 5 35.21 +1.1 DBXHrvChi CN .30e .8 ...q 42.41 28.81 6 38.17 +2.3 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 1 31.14 -.8 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 4 27.16 -2.3 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 0 29.12 +2.5 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 481 27.76 -2.3 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 1 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1071 31.07 +.1 DevonE DVN .24 .7 21 45.16 28.80 5642 32.29 -22.0 ElevWat n WTRX ... ... ... 33.44 27.90 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 113.67 384 139.69 -4.3 DiamOffsh DO .50 3.1 25 20.41 10.06 1984 16.07 -13.6 DiamRk DRH .50 4.8 14 12.11 9.87 1428 10.51 -6.9 DianaShip DSX ... ... ...dd 6.16 3.07 276 3.50 -14.0 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 9 24.35 -1.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 5 25.15 -2.1 DicksSptg DKS .90f 2.5 11 52.31 23.88 2814 35.57 +23.8 Diebold DBD .40 2.7 17 29.80 12.90 713 15.00 -8.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 639 105.21 -7.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 4 25.00 -1.9 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 22 26.16 -1.9 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 23.89 -4.8 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 11 26.22 -4.7 Dillards DDS .40 .5 11 88.51 45.51 560 82.82 +37.9 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 8 25.61 -1.0 DineEquity DIN 2.52m 3.6 5 79.66 36.71 226 70.51 +39.0 DiploPhm DPLO ... ... 49 27.78 14.00 425 20.14 +.3 Dir SilMBl n SHNY ... ... ... 12.28 7.00 2 8.19 -14.0 DirBrCm n COM ... ... ... 25.28 23.23 9 24.40 -.6 DirChInt n CWEB ... ... ... 69.08 41.71 102 52.21 +2.2 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 25.10 -4.4 DirxAero n DFEN ... ... ... 58.00 25.75 139 52.34 +17.6 DrxTrnBl n TPOR ... ... ... 43.11 23.47 3 31.18 -9.7 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 15 24.16 -12.3 DirxInds n DUSL ... ... ... 44.53 25.88 7 34.08 -7.2 DirxMex n MEXX ... ... ... 33.36 18.90 20 23.84 +15.8 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 30 16.94 -26.3 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2488 12.53 -24.1 DxGBull rs NUGT ... ... ...q 46.48 21.25 3182 24.26 -23.5 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 7683 13.45 -24.3 DirSPX Br SPDN ... ... ... 35.11 17.25 343 30.45 -.5 DxGlMBr rs JDST ... ... ...q 103.68 40.90 620 54.94 +7.1 DirSPBear s SPXS ... ... ...q 45.37 2.16 5406 28.66 -4.3 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 0 35.80 -.6 DxChiABear CHAD ... ... ...q 41.27 27.67 4 30.63 -1.6 DrxNGBear rs GASX ... ... ...q 47.19 18.20 29 27.71 +18.1 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 5397 11.63 -1.9 DrxRBkBull DPST ... ... ...q 95.94 43.51 22 77.55 +6.6 DirDGlBr rs DUST ... ... ...q 38.68 19.01 2621 25.78 +8.8 DxSPXBll s SPUU ... ... ...q 57.21 40.57 25 48.67 -1.8 DxEuFnBl EUFL ... ... ... 65.95 34.04 1 43.56 -8.3 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 50.21 -2.0 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 19.38 +3.1 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 29 43.99 +1.8 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 18 33.36 +3.4 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 41 58.59 +16.1 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 56 35.86 -5.8 DrxEMBll rs EDC ... ... ...q 168.70 69.91 183 125.04 -.6 Dir MLPHi ZMLP 1.60m 11.3 ...q 18.90 13.61 20 14.12 -11.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 16 40.33 +24.9 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.78 +2.1 DxBrzBull s BRZU ... ... ...q 65.25 20.38 475 48.57 +20.6 DxBiotBll rs LABU ... ... ...q 116.54 41.40 2436 72.44 -6.9 DxIndiBll rs INDL ... ... ...q 120.64 68.61 56 85.52 -16.2 DxNGBll rs GASL ... ... ...q 37.19 14.60 605 17.35 -31.7 DrDevMBr DPK ... ... ...q 20.18 10.08 2 12.20 -1.0 DxSPOGBl s GUSH ... ... ...q 38.13 15.04 2252 24.48 -19.3 DxREBear DRV ... ... ...q 15.62 9.81 52 12.79 +22.2 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 7 76.15 -1.3 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 11 56.82 -8.8 DxSCBear rs TZA ... ... ...q 19.56 10.28 6212 11.46 -6.6 DxFnBr rs FAZ ... ... ...q 20.71 9.71 2393 11.04 -5.6 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 148 72.96 -21.0 Dx30TBear TMV ... ... ...q 22.46 17.07 512 20.37 +15.5 DxFnBull s FAS ... ... ...q 82.80 41.32 2036 65.45 -4.3 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 13 40.94 -1.3 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 6 13.03 -3.2 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 86 29.28 -1.4 DxHcrBll s CURE ... ... ...q 63.45 32.79 129 43.60 -6.4 DxTcBull s TECL ... ... ...q 149.65 63.23 240 115.46 +2.9 DxRetlBll s RETL ... ... ...q 45.73 21.33 14 34.58 -4.1 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 911 143.75 +4.2 Dir30TrBul s TMF ... ... ...q 23.46 17.06 308 18.63 -15.7 Dir10TrBear TYO ... ... ...q 15.70 13.12 9 15.08 +7.3 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 40.41 -7.9 DxMCBull s MIDU ... ... ...q 53.91 33.40 115 44.34 -4.5 DrxREBull s DRN ... ... ...q 24.73 14.68 234 17.28 -24.3 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1160 33.26 -2.2 DirxDMBull DZK ... ... ...q 100.54 53.47 3 78.05 -5.3 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2927 69.06 -1.7 DrxSPBull s SPXL ... ... ...q 54.49 30.30 6683 42.10 -5.0 DirxEnBull ERX ... ... ...q 44.29 21.37 3001 28.82 -17.5 Discover DFS 1.40 1.9 13 81.93 57.50 1792 72.13 -6.2 Disney DIS 1.68f 1.6 14 116.10 96.20 6558 102.11 -5.0 Div&Inco DNI 1.63 12.8 ...q 14.25 11.61 88 12.72 -5.3 DrReddy RDY .29e .9 ... 42.97 29.83 296 33.09 -11.9 DocuSec rs DSS ... ... ...dd 3.16 .56 42 1.32 -26.7 DolbyLab DLB .64 1.0 84 74.29 48.00 432 64.60 +4.2 DollarGen DG 1.16f 1.2 21 105.82 65.97 2388 96.40 +3.6 DomMidst DM 1.27f 8.3 11 34.85 14.85 660 15.35 -49.6tDomEngy D 3.34f 5.0 14 85.30 66.45 4470 67.34 -16.9 DomRes un DCUD ... ... ... 53.58 45.95 20 46.16 -10.6 DomRs76 n DRUA ... ... ... 25.94 23.04 36 24.30 -5.0 Dominos DPZ 2.20f .9 40 236.93 166.74 606 235.79 +24.8 Domtar g UFS 1.74f 4.1 16 52.58 35.72 604 42.94 -13.3 Donaldson DCI .72 1.6 25 52.20 42.59 548 44.80 -8.5 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 486 8.64 -7.1 DonnlyFn n DFIN ... ... ... 24.00 16.41 115 17.20 -11.7 DorianLPG LPG ... ... ...dd 10.35 6.20 444 7.69 -6.4 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 200 20.22 +.1 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 77 21.51 -3.1 DougDyn PLOW .96 2.1 33 47.40 28.55 79 44.90 +18.8 DEmmett DEI 1.00 2.8 23 41.59 34.72 630 36.15 -12.0 Dover DOV 1.88 1.9 25 109.06 76.47 1040 97.69 -3.3 DoverDG DDE ... ... ...dd 1.79 .92 3 1.28 +25.5 DoverMot DVD .08f 3.8 10 2.45 1.80 5 2.10 +7.7 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 9766 65.44 -8.1 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 871 118.65 +22.2 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 22 9.34 -.6 DryHYSt DHF .35 10.9 ...q 3.60 3.14 127 3.19 -4.5 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 71 12.41 -4.5 DryfMu DMF .54 6.7 ...q 10.00 7.93 26 8.07 -9.2 DryStrt LEO .52 6.7 ...q 9.18 7.53 51 7.70 -10.9 DrySM DSM .50 6.5 ...q 8.85 7.43 69 7.62 -10.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 442 45.40 -4.8 DriveShack DS .48 9.7 13 6.49 2.41 354 4.96 -10.3 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.46 -1.0 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 24.99 -.5 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 24.96 -1.9 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.36 -6.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 103.00 -4.9 Ducomun DCO ... ... 17 35.58 25.06 42 30.06 +5.7 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 120 13.92 -10.3 DufPUC DUC .60 7.0 ...q 9.38 8.40 60 8.59 -2.9 DukeEngy DUK 3.56 4.5 17 91.78 72.93 3919 78.60 -6.6 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 13 25.40 +.2 DukeRlty DRE .80 3.1 20 30.14 24.30 1474 25.97 -4.6 DunBrad DNB 2.09f 1.8 17 130.95 101.17 492 118.31 -.1 Dycom DY ... ... 22 123.99 73.95 264 108.92 -2.3 Dynagas DLNG 1.69 15.7 ... 17.93 9.80 77 10.79 -.6 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 2 26.50 +1.8 Dynegy DYN ... ... 8 13.92 5.84 8888 13.14 +10.9 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 220 6.48 -7.6 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.36 -.5 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 14 23.96 -3.3E -ETracBDC BDCS 1.84e 9.2 ...q 23.76 18.72 23 20.03 -3.5 ETrMLPSht MLPS ... ... ...q 15.50 10.92 14.00 +13.2tETrAlerNG MLPG 1.86e 9.3 ...q 27.03 19.96 1 20.10 -16.5 E-TrAlerInf MLPI 1.88e 8.8 ...q 29.16 20.31 869 21.31 -11.9 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 15.91 -.7 ETrAlerian AMU 1.45e 9.5 ...q 20.85 14.59 50 15.28 -11.8 E-TrFood FUD ... ... ...q 19.82 17.55 0 17.97 -.2 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 16.88 -1.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.1 ...q 21.60 13.13 286 15.26 -7.2 E-TrcCmci UCI ... ... ...q 16.00 11.97 61 15.35 -.3 ETrLPlat PTM ... ... ...q 10.88 9.00 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 0 17.93 -9.4tECA MTrI ECT .33e 20.4 4 2.55 1.50 84 1.60 -25.6 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 17.76 206 19.95 -10.6 EMCOR EME .32 .4 24 85.08 60.30 755 78.41 -4.1 EMX Roy g EMX ... ... ... 1.04 .67 7 .87 +4.7 ENI E 1.29e 3.5 ...dd 37.48 29.44 156 36.49 +9.9 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3547 104.38 -3.3 EP Energy EPE ... ... ...dd 5.27 1.27 770 1.46 -38.1 EPAM Sys EPAM ... ... ...cc 125.88 73.86 206 113.69 +5.8 EPR Prop EPR 3.84 6.9 15 76.90 51.87 780 56.00 -14.5 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 1 24.33 -9.6 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.65 34.39 -6.7tEPR Pr pfG EPRpG 1.44 6.6 ... 25.23 22.01 16 21.96 -12.3 EQT Corp EQT .12 .2 ...dd 67.84 43.70 2456 48.74 -14.4 EQT GP n EQGP .81e 3.5 12 31.77 21.05 68 23.04 -14.3 EQT Mid EQM 4.10f 6.9 11 79.53 55.40 178 59.02 -19.3 ETF SITRis RISE ... ... ...q 24.71 22.59 5 24.43 +2.8 ETF JrSil SILJ ... ... ...q 14.02 9.79 36 10.73 -5.4 ETF Cyber HACK ... ... ...q 36.39 28.38 348 35.39 +11.9 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 28 36.19 +3.7 ETF M AlH MJ ... ... ... 39.72 26.02 174 28.10 -3.9 ETF M Vid GAMR ... ... ... 51.93 33.56 10 48.02 +.2 ETF Drone IFLY ... ... ... 38.00 33.54 5 34.43 -7.9 ETF AIPw n AIEQ ... ... ... 28.00 24.03 44 26.23 +1.4 ETF MgT ef WSKY ... ... ... 35.50 31.34 4 33.20 -2.9 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 16 32.23 +1.9 ETF Clim ETHO ... ... ...q 37.25 28.83 34.17 +.5 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 0 43.02 +.5 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.39 -1.8 ETF EmM n EEMD ... ... ... 28.41 24.66 0 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.19 +.1 ETF AptF n FTVA ... ... ... 30.36 24.74 15 26.79 -1.3 ETF GOP n MAGA ... ... ... 29.82 24.92 14 27.39 -1.9 NtDUSEq ef MXDU ... ... ... 28.40 25.93 7 26.53 -6.5 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 21 26.28 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 15 15.74 -1.0 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.61 -1.7 ETFDeepV DVP .66e 1.9 ...q 36.90 26.70 48 34.23 +4.3 GlGoGld n GOAU ... ... ... 14.13 11.39 39 12.56 -3.5 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.52 -.9 ETF Seren ICAN ... ... ... 28.54 25.35 0 27.04 -.4 PremisCap TCTL ... ... ... 31.57 26.72 0 29.60 -1.2 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 0 31.99 +5.5 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.03 +.3 EtfUSGblJ JETS ... ... ...q 34.75 27.65 7 32.43 -.4 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 31.60 -5.4 EtfInfcMLP AMZA 2.08 29.8 ...q 10.75 6.55 970 6.98 -18.9 ETF BioPr n BBP ... ... ... 45.18 37.33 0 40.72 +.4 ETF ClinT n BBC ... ... ... 36.25 25.88 31 30.56 +7.5 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.25 -3.2 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 18 24.78 -1.8 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 1 24.74 -2.9 ETF PrMtl GLTR ... ... ...q 68.06 59.21 34 64.00 -1.6 ETFS Com BCI ... ... ... 25.79 18.58 19 24.27 -.9 ETFS Comd BCD ... ... ... 27.00 23.25 1 26.17 +1.6 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 61 128.30 +1.7 ETF Pall PALL ... ... ...q 107.47 71.96 26 86.20 -15.1 ETF Plat PPLT ... ... ...q 97.94 83.35 27 86.83 -1.9 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 7 7.50 -5.5 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 20 15.18 -8.5 EagleMat EXP .40 .4 24 122.49 86.51 469 102.31 -9.7 EaglePtCr ECC .80 4.3 ... 22.11 17.28 83 18.55 -1.4 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 3 25.50 -1.3 EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 2 25.17 +.1 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 2 26.39 +.3 EagleP27 n ECCY ... ... ... 26.50 24.80 0 25.20 -.8 Earthstone ESTE ... ... ...dd 14.95 7.85 216 9.68 -8.9 EastGvP n DEA 1.04 5.1 30 22.32 19.03 492 20.33 -4.7 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.07 106 82.21 -7.0 EastChem EMN 2.24 2.1 14 112.45 76.11 794 105.32 +13.7 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 556 5.00 +61.3 Eaton ETN 2.64f 3.3 18 89.85 69.82 2408 79.25 +.3 EatVn 22 n EFL ... ... ... 10.09 9.08 32 9.38 +1.5 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 30 9.89 -1.1 EV CAMu EVM .68 6.6 ...q 12.89 10.19 76 10.33 -10.2 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 35 10.67 -7.2 EVCAMu CEV .71 6.2 ...q 13.01 11.25 29 11.44 -5.9 EatnVan EV 1.24f 2.2 22 60.95 42.20 1078 55.86 -.9 EV EnEq EOI 1.04 7.2 ...q 15.15 12.94 250 14.39 -.8 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.62 171 16.01 +5.2 EV FltRt EFT .91 6.1 ...q 15.33 14.03 124 14.97 +4.5 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 20 16.72 +2.5 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 209 13.08 -4.2 EV MAMu MAB .65 5.1 ...q 16.00 12.49 12.66 -4.2 EVMAMu MMV .69 5.5 ...q 14.21 12.36 12.50 -4.7 EV MIMu MIW .71 5.5 ...q 14.39 12.69 12.84 -4.6 EVMIMu EMI .71 5.8 ...q 14.52 12.10 5 12.22 -4.8 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 108 11.88 -5.0 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 34 11.82 -4.0 EVMunTT ETX .85 4.5 ...q 21.20 18.82 18 19.04 -8.1 EV MuIT EVN .85 7.2 ...q 13.13 11.39 190 11.78 -5.0 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 27 20.59 -8.6 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.67 -6.1 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 12 11.14 -5.1 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 18 10.68 -7.7 EV NYMu ENX .72 6.4 ...q 13.34 11.12 23 11.29 -8.4 EVNYMu EVY .74 6.1 ...q 13.56 12.01 3 12.19 -4.1tEV OHMu EIO .70 6.0 ...q 14.70 11.59 19 11.62 -8.5 EVOHMu EVO .73 5.9 ...q 14.11 12.10 15 12.42 -4.7 EV PAMu EIP .77 6.6 ...q 13.51 11.62 1 11.76 -5.5tEVPAMu EVP .73 6.3 ...q 12.66 11.45 2 11.51 -5.6 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 157 9.05 -6.0 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 102 14.75 +2.1 EV SrInc EVF .42 6.1 ...q 6.90 6.31 182 6.84 +4.9 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 33 13.48 -6.1 EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 5 9.68 -5.6 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 157 22.28 -4.3 EV TxAG ETG 1.23 7.3 ...q 18.45 15.63 138 16.90 -2.5 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 42 25.53 +.5 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 272 11.77 -3.4 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 641 9.12 -2.8 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 72 15.88 -5.1 EVTxGBW ETW 1.17 10.0 ...q 12.74 10.95 203 11.70 -1.8 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 198 15.00 -2.4 EclipseRs ECR ... ... 20 3.10 1.25 1547 1.39 -42.1sEcolab ECL 1.64 1.2 30 140.50 124.46 1664 141.25 +5.3 Ecopetrol EC .16e .8 ... 20.55 8.60 1724 19.68 +34.5 Edenor EDN ... ... ... 63.29 28.88 20 58.10 +16.9 Edgewell EPC ... ... 12 78.04 46.04 461 48.78 -17.9 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1575 63.66 +.7 EducRltTr EDR 1.56 4.7 25 40.95 30.07 362 33.06 -5.3 EdwLfSci s EW ... ... 44 143.22 92.90 1437 140.91 +25.0seHiCarSvc EHIC ... ... ... 12.82 8.89 540 13.10 +13.2 8x8 Inc EGHT ... ... ...dd 20.25 10.30 454 18.80 +33.3 ElPasoEl EE 1.34 2.6 22 61.15 48.05 132 50.60 -8.6 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.07 -3.4 EldorGld g EGO .02e ... 10 3.78 .80 11370 .95 -33.4 Electrmed ELMD ... ... 21 7.96 4.12 5 5.41 -10.9 ElevCr n ELVT ... ... ... 9.48 5.90 60 7.41 -1.6 EliLilly LLY 2.25f 2.9 25 89.09 73.69 2171 78.62 -6.9 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.33 -1.8 Elkh LoVl n LVHB ... ... ... 34.44 29.54 8 31.55 -2.6 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 28.39 +1.1 EllieMae ELLI ... ... 65 114.95 79.71 438 94.45 +5.6 EllingtnF EFC 1.76 11.9 11 17.00 14.12 36 14.77 +1.8 EllingtRM EARN 1.48 13.3 8 15.74 10.23 70 11.09 -7.9 Ellomay ELLO ... ... ... 11.09 7.52 7.99 -11.2 EllswthFd ECF .80e 8.8 ...q 9.88 8.58 19 9.12 -3.1 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 10 24.12 -4.0 eMagin EMAN ... ... ...dd 3.00 1.23 26 1.45 -12.1 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 1 26.00 -1.9 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 26 29.80 +1.8 Embraer ERJ .13e .5 ... 28.55 17.58 867 26.10 +9.1 EmerExp n EEX .28 1.4 ... 24.56 18.19 132 19.89 -2.2 EmergeES EMES 2.68m ... ...dd 15.05 5.65 647 6.95 -3.3 EmergBio EBS ... ... 30 54.87 28.04 245 53.11 +14.3 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 2876 68.41 -1.8 EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.45 -.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 39 16.67 -19.4 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 32 16.55 -18.8 EmpOP250 FISK .34 2.1 ... 21.44 16.31 1 16.55 -18.9 EmpStRTr ESRT .34 2.0 43 21.72 16.26 883 16.67 -18.8 EmployH EIG .80f 1.9 14 50.45 36.50 165 41.30 -7.0 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 62 24.59 -8.6 EnLinkLP ENLK 1.56 11.5 ... 18.97 12.75 484 13.54 -11.9 EnableMid ENBL 1.27 9.2 15 17.05 12.89 219 13.83 -2.7 EnbrdgEM EEQ 1.40t ... ...dd 18.81 8.51 1173 9.37 -30.0 EnbrdgEPt EEP 1.40 14.0 11 19.47 9.05 1280 9.99 -27.7 Enbridge ENB 2.68 ... ... 42.92 29.54 5957 31.49 -19.5 EnCana g ECA .06 .5 19 14.31 8.01 9796 11.12 -16.6sEncompHlth EHC 1.00 1.7 22 59.29 42.21 621 59.00 +19.4 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.53 1.94 528 2.45 +2.5 EnduroRT NDRO 1.55e 45.6 9 3.65 2.18 11 3.40 +7.9 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 22 63.29 46.16 887 62.89 +9.2 Energizer n ENR 1.16 2.0 20 64.00 40.64 670 58.81 +22.6 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 441 1.91 +6.7 EgyTrEq s ETE 1.22f 8.5 17 19.50 12.80 3235 14.37 -16.7 EngyTrfPt ETP 2.26 13.5 16 24.51 15.06 4770 16.75 -6.5 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 1431 11.51 +17.6 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 294 11.78 +5.5 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 1048 6.29 +10.7 EnerSys ENS .70 1.0 24 84.74 61.33 152 69.37 -.4 Engility EGL ... ... ...cc 35.63 21.19 159 24.73 -12.8 EnLinkLLC ENLC 1.04f 7.0 13 20.00 13.80 855 14.80 -15.9 Ennis Inc EBF .80 4.0 15 21.50 15.20 63 20.05 -3.4 EnovaIntl ENVA ... ... 17 23.65 11.15 164 22.55 +48.4 EnPro NPO .88 1.1 44 94.79 63.62 85 78.07 -16.5 ENSCO ESV .04 .8 ...dd 9.50 4.10 9541 4.73 -20.0 Enservco ENSV ... ... ... 1.20 .21 58 .91 +41.3 EnSync ESNC ... ... ... .80 .31 176 .39 -2.0 Entercom ETM .36 3.7 12 13.95 9.25 947 9.65 -10.6 EntArk66 n EAI 1.22 5.1 ... 25.29 22.82 26 24.12 -4.0 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 4 24.34 -2.4 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.29 -3.7 Entergy ETR 3.56f 4.5 35 87.85 71.95 1307 79.76 -2.0 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 15 23.98 -3.4 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 3 24.83 -1.1 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.80 -4.1 EntMS FtM EMP ... ... ... 25.49 22.66 11 24.21 -3.7 EntgyNO n ENO ... ... ... 26.99 24.25 9 25.15 -1.8 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.54 -1.7 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 7 25.25 -4.8 EntProdPt EPD 1.70f 7.0 19 29.51 23.10 5061 24.42 -7.9 Entravisn EVC .20 4.0 50 7.90 4.35 904 4.95 -30.8 EntrResc EGI ... ... ... .69 .21 54 .37 -39.3 Envestnet ENV ... ... 45 60.28 33.30 160 54.95 +10.2 EnviroStr EVI .20e ... 80 43.10 18.90 49 39.10 -2.3 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1412 38.90 +12.6 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 35 27.65 EnzoBio ENZ ... ... ...dd 12.04 5.35 237 6.01 -26.3 Equifax EFX 1.56 1.3 21 147.02 89.59 880 119.62 +1.4 EquityCmw EQC ... ... 31 32.51 27.96 454 30.40 -.4 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 4 26.01 -1.2 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 27 91.94 78.85 358 86.93 -2.3 EqtyRsd EQR 2.16 3.4 20 70.46 54.97 2901 63.29 -.8 EquusTR EQS ... ... 30q 3.00 2.16 4 2.42 +.8 EraGroup ERA ... ... 9 13.83 8.00 87 9.77 -9.1 ErinEn rs ERN ... ... ...dd 4.00 1.15 29 3.60 +30.9 Eros Intl EROS ... ... ...dd 16.90 6.65 365 10.95 +13.5 EscoTech ESE .32 .6 19 66.80 50.30 72 58.10 -3.6 Espey ESP 1.00 3.8 53 27.10 21.07 0 26.19 +9.3 Essent ESNT ... ... 11 50.08 34.08 240 42.89 -1.2 EssexPT ESS 7.00 2.9 29 270.04 214.03 212 241.50 +.1sEsteeLdr EL 1.52f 1.0 51 151.43 84.05 1362 151.48 +19.1 Esterline ESL ... ... 17 102.70 67.15 181 74.75 +.1 EtfSilver SIVR ... ... ...q 18.15 14.92 72 15.98 -3.3 EthanAl ETH .76 3.3 16 33.13 22.03 424 23.20 -18.9 Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 223 15.31 -13.3 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 1 68.40 -6.6 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 6 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.4 ... 34.02 25.05 4 27.22 -15.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 15 53.14 -2.0 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 95 16.11 -11.1 EtrcDvsHi DVHL 2.85e 15.5 ...q 23.30 17.57 5 18.38 -9.1 EtrWFxEn LMLP 1.90e 12.8 ... 19.00 13.17 18 14.90 -5.4 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 18 21.25 -19.2 UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.16 -83.0 VelShSP46 BSWN ... ... ... 24.95 9.02 13.11 -26.6 UBS VlVIX LSVX ... ... ... 33.40 12.32 2 15.34 -49.9 Etr EnhGl FIHD ... ... ... 191.45 136.61 12 162.74 -5.4 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 169.01 -4.7 Etr SP MLP MLPZ .06p ... ... 59.00 31.45 0 33.35 -22.2 Etr MLP In MLPQ .08p ... ... 56.14 25.63 72 28.61 -24.1 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 21.00 -9.6 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.87 -4.8 Etr2xLevLg LBDC 2.89e 19.1 ...q 28.41 13.65 0 15.13 -7.2 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 23 15.26 -13.8 EtrSCHiDv SMHD 3.06e 18.3 ...q 24.18 14.27 12 16.75 -14.7 Euronav n EURN 2.41e ... ...dd 9.65 6.90 309 8.40 -9.2 EuroEqFd EEA .17e 1.8 ...q 10.88 8.28 7 9.63 -2.4 EvansBc EVBN .92f 2.1 21 47.08 35.10 10 44.85 +7.0 Evercore EVR 1.60f 1.8 21 103.05 66.80 516 91.40 +1.6 EverestRe RE 5.00 2.0 28 277.17 208.81 240 256.39 +15.9 EveriHldgs EVRI ... ... ...dd 8.99 5.03 764 6.57 -12.9 EversrceE ES 2.02f 3.4 19 66.15 55.93 1793 60.01 -5.0 Evertec EVTC .40 2.4 14 19.53 12.60 548 16.55 +21.2 EvolentH n EVH ... ... ...dd 27.50 10.30 622 15.00 +22.0 EvolPetrol EPM .40f 5.1 16 8.70 6.35 66 7.90 +15.3 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 418 22.23 -6.2 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 58 18.41 -5.5 RxVlmxWk VMAX ... ... ... 31.03 2.69 1 23.98 +95.9 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6 Ber US Rs n BERN ... ... ... 29.41 24.94 2 27.25 +1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 5 26.27 -3.2 ETF IndExp TETF ... ... ... 21.64 15.10 7 20.61 +8.2 RxVlmxInF VMIN ... ... ... 46.55 2.37 110 2.65 -92.3 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.52 -.5 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 142 38.96 +2.4 Exelon EXC 1.38f 3.5 11 42.67 33.30 4161 39.00 -1.0 Express EXPR ... ... 24 11.34 5.28 1651 7.53 -25.8 ExtendStay STAY .84f 4.2 48 21.28 16.27 628 19.84 +4.4 Exterran n EXTN ... ... ...cc 33.69 23.29 90 28.31 -10.0 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1072 87.78 +.4 ExxonMbl XOM 3.08 4.1 16 89.30 72.16 13893 76.02 -9.1F -FB Finl n FBK ... ... 18 45.43 32.76 40 41.12 -2.1 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 13 70.30 +.9 FCB Fin FCB ... ... 19 57.90 39.90 148 52.15 +2.7 FGL Hldg n FG ... ... ... 12.25 8.65 2418 10.00 -.7 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/Friday, April 6, 2018

PAGE 36

FMC Corp FMC .66 .8 15 98.70 69.93 2484 79.54 -16.0 FNBCp PA FNB .48 3.5 17 15.00 12.02 1356 13.56 -1.9 FNB FL pfE FNBpE ... ... ... 31.65 27.64 16 28.59 -2.2 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.26 -.1 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.32 +5.4 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 12 29.95 -.2 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 9 24.74 -2.9 FQFO USDv OUSA .20e ... ... 33.39 28.60 55 30.68 -3.9 FS Invest FSIC .89 11.9 7 9.90 6.95 1625 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 43 19.95 +20.9 FTI Cnslt FCN ... ... 22 50.81 31.65 146 49.69 +15.7 Fabrinet FN ... ... 11 47.02 24.02 229 31.19 +8.7 FactsetR FDS 2.24 1.1 25 217.36 155.09 312 196.75 +2.1 FairIsaac FICO .08 ... 46 179.58 125.88 119 168.92 +10.3 FairmSant FMSA ... ... ...dd 7.66 2.47 1492 4.62 -11.7 FangHldg SFUN .20e 3.8 ...dd 5.58 3.01 904 5.25 -5.9 Farmland FPI .51 6.2 75 11.15 7.15 210 8.27 -4.7 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 5 25.04 -2.8 FedExCp FDX 2.00 .8 14 274.66 182.89 1140 241.07 -3.4 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 30 86.45 +10.5 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 0 80.16 +10.2 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 1 24.97 -.6tFAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.71 5 25.85 -1.9 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.50 26.53 -4.6 FedRlty FRT 4.00 3.4 20 138.12 106.41 479 118.28 -10.9 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 20 22.64 -10.1 FedSignl FSS .28 1.2 27 23.64 13.07 333 22.81 +13.5 FedInvst FII 1.00 3.0 12 36.76 25.24 995 33.01 -8.5 FedPMu FMN .88 6.6 ...q 15.07 13.30 12 13.43 -4.3 Ferrari n RACE ... ... ... 131.20 69.59 388 121.34 +15.7 Ferrellgs FGP .40 11.8 ...dd 6.12 2.87 204 3.39 -20.8 Ferro FOE ... ... 19 25.50 14.85 279 23.82 +1.0 FiatChrys FCAU ... ... ... 24.95 9.60 5010 22.58 +26.6 FibriaCelu FBR .09e .5 ... 22.05 8.70 878 19.56 +33.1 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 5 48.96 -3.9 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 1539 49.42 -1.4 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 26 49.06 -2.4 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 55 40.42 +3.3 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 67 31.93 -6.9 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 125 19.02 -5.1 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 149 40.74 -.1 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 92 39.91 -.2 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 70 38.15 -1.4 Fid Val n FVAL ... ... ... 35.18 28.08 11 32.27 -1.8 Fid Qual n FQAL ... ... ... 34.02 27.50 10 31.75 -.1 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 259 52.01 +4.1 Fid Moment FDMO ... ... ... 33.84 26.70 25 31.89 +2.0 Fid LowVol FDLO ... ... ... 32.45 26.77 5 30.42 -.6 Fid RisR n FDRR ... ... ... 32.71 27.43 160 30.05 -2.0 Fid CoreD n FDVV ... ... ... 30.41 26.10 19 28.51 -.6 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 154 23.02 -6.8 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 67 33.18 -3.9 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 41 28.90 -6.5 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 98 33.51 -4.3 FidlNatFn FNF 1.20f 3.1 15 42.52 27.53 1311 38.96 -.7 FidNatInfo FIS 1.28f 1.3 18 103.65 79.52 1650 97.46 +3.6 FidClayOp FMO 1.72f 15.8 ...q 15.87 10.27 166 10.93 -16.9 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 34.84 388 78.16 +9.2 FstAccept FAC ... ... ...dd 1.50 .78 43 .86 -27.7 FstAFin n FAF 1.52 2.6 23 62.71 38.15 548 57.75 +3.1 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 1172 6.33 +24.1 FstCash FCFS .80f 1.0 34 83.90 47.60 475 82.75 +22.7 FstCwlth FCF .32 2.2 22 15.67 12.05 458 14.40 +.6 FstData n FDC ... ... 8 19.23 14.72 8873 15.82 -5.3 FstHorizon FHN .48f 2.5 17 20.86 15.84 4702 19.20 -4.0 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.11 -.3 FstInRT FR .87f 3.0 ... 32.91 27.38 454 29.21 -7.2 FMajSilv g AG ... ... ...dd 9.59 4.93 1431 6.17 -8.5 FstRepBk FRC .68 .7 ... 105.52 84.56 1164 91.81 +6.0 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 20 25.40 -.5 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 20 26.12 -.1 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 5 25.72 -.2 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 18 24.81 -2.3 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 14 25.30 -2.1 FtTr 22 n FIV ... ... ... 10.10 9.02 54 9.37 +2.6 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 22 11.36 -1.9 FT MCGr FNY .15e .4 ...q 42.85 32.47 51 40.76 +4.0 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 3 35.11 -3.2 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 23 43.72 +2.8 FT SCVal FYT .26e .7 ...q 38.64 32.07 4 36.10 -2.1 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 4 33.48 -.1 FTEurSelDv FDD 1.09e 7.8 ...q 14.79 12.14 85 13.94 +1.5 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 3 47.99 +1.1 FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 166 17.42 -6.9 FtTEqCom ERM ... ... ... 23.64 19.74 38 21.65 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 19 21.66 -3.1 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 635 19.50 -2.5 FT HeitGl PRME ... ... ... 20.81 17.96 17 19.79 -.8 FT EM Sl n RNEM ... ... ... 59.26 51.56 54.71 +.4 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 21 38.99 -.8 FT PfInc n FPEI ... ... ... 21.03 19.49 14 19.58 -2.8 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.46 +.4 FT VolD n HUSV ... ... ... 23.72 21.53 20 22.61 -1.6 FTEgyInco FEN 2.32 10.5 ...q 28.20 21.34 61 22.04 -16.9 FTEnInfra FIF 1.32a 8.7 ...q 19.49 14.57 54 15.12 -15.2 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 59 14.96 -7.6 FTArcaBio FBT ... ... ...q 147.10 100.90 68 129.68 +4.1 FTDJInet FDN ... ... ...q 131.99 86.84 335 120.80 +9.9 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.98 18.65 148 20.56 -9.7 FT ConDis FXD .30e .7 ...q 45.57 35.72 50 41.83 -.6 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 24 47.20 -3.0 FT Engy FXN .33e 2.3 ...q 16.48 12.25 384 14.60 -5.7 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 179 31.14 -.6 FT HlthCr FXH ... ... ...q 76.92 61.23 65 69.48 -.5 FT IndPrd FXR .16e .4 ...q 42.74 33.31 144 39.86 -1.8 FT Matls FXZ .37e .9 ...q 46.43 36.89 142 42.78 -2.4 FT Tech FXL .13e .2 ...q 59.90 40.88 132 54.64 +6.5 FT Utils FXU .67e 2.6 ...q 28.59 23.46 108 25.58 -1.7 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 49 25.71 -2.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.76 -3.8 FT NAEngy EMLP .93e 4.2 ...q 25.55 21.43 537 22.07 -10.1 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 121 14.98 -8.8 FT USIPO FPX .32e .5 ...q 74.54 56.48 53 69.00 +1.1 FTChnd FNI .19e .5 ...q 43.90 31.45 32 39.08 -1.3 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.69 -2.0 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 2 56.64 -4.9 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 15 47.92 -1.6 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 74 22.89 -6.1 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 38 58.82 +.5 FT LCGr FTC .24e .4 ...q 67.59 51.63 74 63.91 +4.4 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 77 53.29 -2.5 FT MLP&E FEI 1.42 11.7 ...q 16.64 11.68 276 12.14 -21.8 FT MCCore FNX .51e .8 ...q 69.65 56.82 31 65.61 -.2 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 124 28.52 -5.2 FTFutStrt FMF ... ... ... 51.53 37.80 1 47.40 -.5 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 2 13.97 -1.8 FT MultCG FAD .20e .3 ...q 71.30 54.65 4 67.99 +3.6 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.21 -3.1 FT MLPEn FPL 1.26 12.5 ...q 13.95 9.57 103 10.08 -15.0 FT REIT FRI .39e 1.8 ...q 24.11 20.20 133 21.43 -7.9 FT SCCore FYX .38e .6 ...q 64.05 52.53 21 61.09 -.1 FTSpecFin FGB .70 11.4 ...q 7.79 5.65 27 6.14 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 10 12.09 -5.5 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 23.51 +.6 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 512 30.12 -2.4 FT EmOp FEO 1.40 8.8 ...q 17.42 15.33 6 15.91 -2.5 FTrSenFlt FCT .90 6.9 ...q 13.74 12.62 65 13.02 +1.4 FirstEngy FE 1.44 4.2 12 35.20 27.93 4502 34.35 +12.2 Fitbit n FIT ... ... ...dd 7.32 4.51 2988 4.91 -14.0 500.com WBAI ... ... ...dd 23.22 8.12 78 17.24 +70.5 FiveOaks OAKS .40m 13.7 9 5.61 2.55 70 2.89 -27.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 7 25.30 +.3 FvPntHld n FPH ... ... ... 16.74 12.00 174 14.93 +5.9 FlagstarB FBC ... ... 33 40.06 27.52 132 36.05 -3.7 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 49 23.90 -10.4 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 35 13.48 -10.0 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 33 10.81 -8.5 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 100 18.90 -7.6 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 18 19.57 -9.4 Flanign BDL .25f 1.0 14 30.95 20.20 0 25.00 +6.0 Fleetcor FLT ... ... 25 213.74 121.52 278 200.21 +4.0 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 23 110.83 -1.0 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 4 60.76 +1.7 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 209 32.87 -1.3 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 209 24.30 -.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 62 24.59 -1.4 FlxCoreSl n BNDC ... ... ... 28.51 24.28 4 24.52 -2.1 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 30.91 +.2 FlxDMTilt TLDH ... ... ...q 30.34 26.05 1 27.85 -4.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 6 60.86 -3.0 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 28 46.42 -4.8 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 43 67.96 -1.8 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 5 25.12 -1.5 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 2 28.16 -1.5 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 61 26.35 -1.6 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 15 43.28 -1.9 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 42.73 -3.3 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 53 44.17 -1.9 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.15 -.4 FlexSolu FSI ... ... 9 2.58 1.38 48 1.40 -23.1sFlor&Dec n FND ... ... 60 56.70 31.00 1182 57.50 +18.1 Flotek FTK ... ... ...dd 13.06 4.14 956 6.29 +35.0 FlowrsFds FLO .68 3.1 25 22.50 16.80 1189 22.27 +15.3 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1313 44.81 +6.4 Fluor FLR .84 1.4 43 62.09 37.04 796 58.54 +13.3 FlyLeasing FLY 1.00 7.3 12 14.65 11.54 58 13.71 +6.2 FEMSA FMX .74e .8 ... 103.82 84.32 555 95.37 +1.6 FootLockr FL 1.38f 2.9 20 77.86 28.42 2236 47.91 +2.2 FordM F .60a 5.3 6 13.48 10.14 28349 11.35 -9.1 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1024 20.11 -16.6 Forestar FOR ... ... 14 26.39 13.90 104 22.55 +2.5 ForsightEn FELP .13 ... ...dd 6.16 3.28 47 3.47 -20.6 Fortis n FTS 1.70 5.1 ... 38.24 31.41 573 33.60 -8.4 Fortive n FTV .28 .4 ... 80.31 59.88 1293 77.42 +7.0 FortTrInf n FTAI 1.32 8.2 ...dd 20.13 14.25 55 16.17 -18.9 FortunaSlv FSM ... ... 22 5.45 4.03 577 5.26 +.8 FBHmSec FBHS .80f 1.3 21 73.62 56.59 1881 59.95 -12.4 ForumEn FET ... ... ...dd 21.68 10.05 1044 11.55 -25.7 FoundBld n FBM ... ... ... 17.00 11.03 142 14.95 +1.1 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 257 23.11 -10.1 FourSeEd n FEDU 3.32 47.6 17 10.45 5.67 4 6.97 -22.6 FrancoN g FNV .92 1.4 65 86.06 64.90 699 67.62 -15.4 FrankCov FC ... ... ...dd 31.20 17.35 126 28.95 +39.5 FrankFn n FSB .40p ... 16 44.30 30.30 46 32.70 -4.1 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.34 -4.0 FrankLibEm FLQE ... ... ... 35.59 28.92 0 33.74 +2.1 FrankLibGl FLQD ... ... ... 30.47 27.20 2 28.45 -2.2 FrankLbGlE FLQG ... ... ... 32.51 26.98 0 30.17 -1.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.27 -.1 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.89 -3.6 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 28.17 -2.6 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 27.98 -.1 FrankRes BEN .92f 2.7 11 47.65 32.91 2585 34.05 -21.4 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.1 10 12.71 7.94 260 8.35 -22.3 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 76 11.11 -6.1 FrkUnv FT .47 7.0 ...q 7.39 6.70 76 6.76 -5.7 FranksIntl FI .30 5.2 ... 10.37 4.93 1011 5.80 -12.8 FrptMcM FCX .20 1.1 15 20.25 11.05 16373 18.11 -4.5 FresenMd FMS .51e 1.0 ... 57.94 41.56 121 50.75 -3.4 FDelMnt FDP .60 1.3 20 61.98 43.02 145 47.88 +.4 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 11 5.81 +2.3 Frontlne rs FRO .60e ... 35 6.96 3.79 283 4.52 -1.5 FullerHB FUL .60 1.2 24 58.74 46.62 447 49.96 -7.3 FutureFuel FF .24a 2.0 14 16.39 11.32 69 11.88 -15.7G -GAMCO s GBL .08 .3 8 32.60 23.97 11 25.32 -14.6 GATX GATX 1.76f 2.5 14 73.25 56.00 266 69.06 +11.1 GATX 66 GMTA ... ... ... 27.00 22.81 3 25.22 -4.0 GCP ApT n GCP ... ... 27 34.79 27.25 453 29.95 -6.1 GDL Fund GDL .64 6.8 ...q 10.38 9.14 22 9.36 -3.8 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 1 50.06 -.5 GGP Inc GGP .88 4.3 30 24.37 18.83 5388 20.49 -12.4 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 3 24.44 -3.2 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 162 26.11 +.6 GMS Inc n GMS ... ... 17 39.98 27.21 1475 32.83 -12.8 GNC GNC .80 21.7 3 10.95 3.13 2868 3.69 GP Strat GPX ... ... 29 31.25 20.30 57 22.10 -4.7 GSE Sy GVP ... ... 14 3.70 2.35 0 3.32 +2.2 GTT Comm GTT ... ... ...dd 62.32 24.95 220 56.60 +20.6 GabCvInc GCV .48 8.1 ...q 6.47 4.88 21 5.92 +.3 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 2 25.88 -2.3 GabDvInc GDV 1.32 5.9 ...q 24.97 20.70 138 22.19 -5.2 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.68 -1.8 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.10 -.9 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.10 -1.0 GabelliET GAB .60 9.8 ...q 6.65 5.87 644 6.12 -1.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 25.49 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 0 24.00 -2.8 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.20 -1.4 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 5 24.15 -3.9 GabGSmM GGZ ... ... ... 13.61 11.33 7 12.01 -5.7 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.15 -1.4 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 8 18.59 -12.7 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.38 +.3 GabGoAn n GGO ... ... ... 19.40 16.18 5 19.00 +5.3 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.12 24 9.44 -8.5 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.54 -1.1 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.78 -2.1 GabMultT GGT .94e 10.1 ...q 10.09 8.08 47 9.33 +1.4 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.83 -1.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.99 -4.4 GabUtil GUT .60 9.7 ...q 7.20 6.02 70 6.21 -12.5 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.24 -1.4 GabUtil pfC GUTpC ... ... ... 26.19 24.54 8 24.84 -2.4 Gasa rs GFA ... ... ... 17.16 5.53 35 6.50 -48.5 Gain Cap GCAP .24 3.4 ...dd 13.26 5.56 366 6.99 -30.1 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 636 68.43 +8.1 GamGldNR GGN .84 17.1 ...q 5.84 4.80 345 4.92 -5.6 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 2 23.22 -6.4 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 34 6.36 -5.2 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.80 -4.8 GameStop GME 1.52 11.2 ...dd 25.31 12.20 5137 13.56 -24.5 Gannett n GCI .64 6.9 ...cc 12.38 7.36 4170 9.26 -20.1 Gap GPS .97f 3.0 16 35.68 21.02 3791 32.01 -5.4 GardDnv n GDI ... ... ... 38.00 19.91 1150 30.81 -9.2 Gartner IT ... ... 36 142.16 108.44 410 118.76 -3.6 GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 116 24.25 -2.0 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 15 25.83 -1.0 GasLog GLOG .56 3.3 46 22.55 12.75 247 17.20 -22.7 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 6 26.52 -.3 GastarExp GST ... ... ...dd 1.66 .38 695 .65 -37.7 Gastar pfA GSTpA 2.16 13.2 ... 21.32 6.40 26 16.40 -8.5 Gastar pfB GSTpB 2.69 14.2 ... 23.86 8.46 9 18.99 +.6 GatesInd n GTES ... ... 38 18.72 16.60 407 17.26 -4.5 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 5 10.06 -4.5 GeeGroup JOB ... ... ...dd 7.00 2.45 7 2.48 -10.8 GencoSh rs GNK ... ... ...dd 16.29 8.47 132 14.75 +10.7 Generac GNRC ... ... 18 53.78 33.77 410 46.21 -6.7 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 29 33.89 -1.5 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.94 -2.4 GnCable BGC .72 2.4 37 30.18 14.95 336 29.50 -.3 GenDynam GD 3.36 1.5 23 230.00 185.64 2208 221.22 +8.7 GenElec GE .48 3.6 ...dd 30.54 12.73 52849 13.43 -23.1 GECap5-53 GEK 1.18 4.7 ... 25.86 22.61 16 24.80 -.6 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 4.3 12 60.69 43.84 5368 45.43 -23.4 GenMoly GMO ... ... ...dd .53 .28 115 .39 +18.5 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 11458 38.00 -7.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 160 5.96 -10.0 Gensco GCO ... ... 13 55.90 20.90 275 43.85 +34.9 GenesWyo GWR ... ... 23 84.40 61.44 648 70.07 -11.0 GenesisEn GEL 2.88f 14.2 29 33.52 18.42 395 20.28 -9.3 GenesisHlt GEN .24 18.9 ...dd 2.68 .60 762 1.27 +66.4tGenieEn n GNE .30 7.5 ... 8.31 4.09 365 3.98 -8.7 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 10 7.29 -.6 Genpact G .30f ... 21 34.79 23.51 852 32.21 +1.5 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 1009 90.66 -4.6 Genworth GNW ... ... 2 4.23 2.67 1375 2.78 -10.6 GeoGrp s GEO 1.88 8.7 13 34.32 19.05 880 21.49 -8.9sGeoPark GPRK ... ... ... 12.75 6.48 390 12.58 +26.9 GaPw 77 n GPJA ... ... ... 26.14 23.01 21 24.39 -4.8 Gerdau GGB .02e .4 ... 5.32 2.60 11029 4.85 +30.4 GerNew GF 1.23e .4 ...q 21.49 14.70 20 19.25 -1.0 GettyRlty GTY 1.28 5.0 14 29.89 22.68 65 25.47 -6.2 GigCapit n GIG ... ... ... 10.22 9.60 9.78 +1.5 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 26.42 396 29.49 -8.7 Glatfelter GLT .52 2.5 16 23.85 16.53 97 21.18 -.6 Glaukos n GKOS ... ... ... 50.50 23.08 501 31.95 +24.6 GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2964 39.86 +12.4 GblBrCopp BRSS .24 .7 13 36.50 27.50 73 33.30 +.6 GlbMed n GMRE .20p ... ...dd 10.25 6.34 145 7.00 -14.6 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.66 -2.6 GlobNetL n GNL .94 5.5 28 24.35 15.55 701 17.28 -16.0 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 9 24.72 -3.7 GlobPtrs GLP 1.85 11.8 ...dd 20.87 15.17 32 15.65 -6.3 GlobPay s GPN .04 ... 37 118.94 76.47 818 111.37 +11.1 GlbShipLs GSL .40 35.4 ...dd 1.94 .97 67 1.13 -2.6 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.59 +2.8 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 3 22.25 -2.0 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 37 16.92 +3.9 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 25.94 -2.6 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 9 12.40 +4.3 GblXColum GXG .41e 3.8 ...q 11.37 9.24 127 10.77 +7.5 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.60 1 24.36 +1.6 GbXMLP&E MLPX .60 5.0 ...q 15.02 11.36 174 11.98 -11.8 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 0 21.06 +1.0 GblXArg ARGT .09e .3 ...q 38.46 27.40 79 35.94 +1.8 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 56 24.27 -5.2 GXSupInPf SPFF .99 8.4 ...q 13.07 11.70 165 11.82 -2.8 GblXGuru GURU .28e .9 ...q 31.88 25.49 4 30.06 +1.2 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 372 9.92 -3.5 GblXChCon CHIQ .12e .6 ...q 19.96 13.10 41 18.60 -.4 GblX MLP MLPA .90e 10.5 ...q 11.72 8.14 1214 8.57 -13.1 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 2 10.20 -3.1 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 0 12.00 +5.7 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 181 20.77 -4.6 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 9 18.45 +2.5 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 3 17.69 +4.0 GblXPakist PAK ... ... ...q 19.23 12.15 23 13.52 +9.2 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 30 13.83 +5.3 GblXScUS n SCIU ... ... ...q 32.53 27.46 12 31.05 +.4 GblXScEu n SCID ... ... ...q 29.75 24.11 1 27.77 +.2 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.85 -.2 GblXScJp n SCIJ ... ... ... 33.72 27.49 2 31.42 -.9 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 16 24.31 -2.3 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 13 23.60 +8.7 GbX US Inf PAVE ... ... ... 17.80 13.80 23 16.18 -3.6 GblFound n BOSS ... ... ... 20.72 15.05 2 18.28 +5.5 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 19 26.27 -3.9 GlbXSilv rs SIL ... ... ...q 38.55 28.21 63 30.76 -5.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 571 33.17 -14.4 GbX Gold rs GOEX ... ... ...q 25.21 20.08 8 21.59 -7.4 GbXUran rs URA ... ... ...q 16.36 11.81 429 13.00 -13.6 GlblScape GSB .06 1.7 20 5.51 3.27 11 3.59 +1.0tGlobalstar GSAT ... ... ...dd 2.59 .55 6806 .56 -57.1 GlobantSA GLOB ... ... 56 54.84 33.56 407 48.35 +4.1 GlobusMed GMED ... ... 44 52.18 27.79 649 49.93 +21.5 Glowpoint GLOW ... ... ...dd .65 .19 126 .22 -37.8 GoDaddy n GDDY ... ... 87 64.49 36.02 1240 60.93 +21.2 GolLinhs s GOL ... ... ... 13.60 4.13 341 12.49 +42.6 GoldFLtd GFI .02e .5 ... 4.70 3.06 2247 3.81 -11.4 GoldResrc GORO .02 .4 56 5.05 3.08 160 4.45 +1.1 GoldStdV g GSV ... ... ... 2.14 1.25 131 1.65 -5.7 Goldcrp g GG .24 1.7 19 15.63 11.64 5975 14.02 +9.8 GoldenMin AUMN ... ... ... .68 .36 44 .41 -4.2 GoldStr g GSS ... ... 5 .92 .56 771 .58 -35.4 GldFld GV ... ... 10 6.38 3.60 36 4.05 -17.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 30 26.67 +.6 GS BDC n GSBD 1.80 9.4 10 25.14 18.78 103 19.19 -13.5 GS ActbtInt GSIE ... ... ...q 32.48 25.91 72 29.92 -.3 GS ActEM GEM ... ... ...q 39.44 29.50 43 36.54 +2.0 GS ActEur GSEU .60e ... ... 33.94 27.44 3 31.65 -.2 GS ActJpn GSIY ... ... ... 36.02 28.68 1 34.25 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 3 43.34 -.3 GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.44 -2.2 GS CpBd n GIGB ... ... ... 50.44 48.16 10 48.52 -3.4 GS ActLgC GSLC ... ... ...q 57.42 46.16 185 53.80 +.8 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 49 100.01 GS Indus n GVIP ... ... ... 57.97 44.92 6 53.73 +1.5 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.65 +.8 GSCI37 GSC ... ... ...q 25.60 17.55 24.28 +1.2 GoldmanS GS 2.60 1.0 30 275.31 209.62 1923 255.81 +.4 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 23 28.43 -.5 GoldS pfN GSpN ... ... ... 28.34 25.95 15 26.48 -4.9 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 14 26.06 +.7 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 7 23.32 +2.5 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 42 22.88 +1.5 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 88 22.70 +.5 GS MLPEn GER .64 10.9 ...q 8.29 5.25 202 5.89 -4.2 GS MLPInc GMZ 1.38 17.3 ... 10.93 7.55 156 7.98 -10.7 GoodrPet n GDP ... ... ... 15.50 8.20 24 11.22 +2.8 GormanR GRC .50 1.7 26 33.50 23.55 72 29.57 -5.3 vjGrace GRA .96f 1.5 18 77.37 58.48 458 62.82 -10.4 Graco s GGG .53 1.1 15 49.69 30.80 564 46.21 +2.2 GrahamCp GHM .36 1.7 14 24.03 17.97 61 21.29 +1.7 GrahamH s GHC 5.32f .9 23 615.85 536.90 31 604.45 +8.3 Graingr GWW 5.12 1.7 29 298.15 155.00 724 293.77 +24.3 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.84 -4.1 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 855 22.00 -17.5 GranTrra g GTE ... ... ...dd 3.00 1.93 1238 2.75 +1.9 GranaMon GRAM .25e 8.3 ... 5.15 2.25 79 3.00 +5.3 GraniteC GVA .52 .9 34 68.58 45.14 288 57.60 -9.2 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 198 16.90 -4.7 GraniteRE GRP/U 2.30 ... ... 42.10 35.17 2 39.31 +.6 Gran Gld n BAR ... ... ... 142.87 123.68 1 132.42 +1.6 GranCom n COMB ... ... ... 27.07 24.80 2 25.96 -.8 GranSP n COMG ... ... ... 32.29 24.96 1 27.96 +1.0 GraphPkg GPK .30 1.9 16 16.74 12.65 2454 15.68 +1.5 GrayTelev GTN ... ... 7 17.80 11.70 1022 12.05 -28.1 GrayTvA GTN/A ... ... 16 15.30 10.40 2 10.50 -26.8 GrtAjax n AJX 1.20 8.8 9 15.40 12.27 21 13.56 -1.9 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.05 -1.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.64 1.06 215 1.18 -8.5 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 2473 31.18 -3.3 GrtWstBcp GWB .80 2.0 16 45.62 33.27 352 39.88 +.2 GreenDot GDOT ... ... 45 69.37 32.22 275 63.41 +5.2stGreenTrH n GHG ... ... ... 13.00 12.68 248 12.57 -2.9 GreenbCos GBX .92f 1.9 13 54.45 41.45 1056 49.30 -7.5 Greenhill GHL .20 1.1 ...dd 29.05 13.80 477 19.00 -2.6 Greif A GEF 1.68 3.1 18 65.60 47.97 218 54.70 -9.7 Greif B GEF/B 2.51e 4.2 19 71.95 52.50 5 59.90 -13.6 Griffon GFF .28f 1.5 20 25.15 17.45 110 19.05 -6.4 Group1 GPI 1.00f 1.6 9 84.47 51.62 273 63.71 -10.2 GrubHub GRUB ... ... ...cc 112.41 33.76 1399 100.18 +39.5 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 55 103.86 +1.1 GpoASur ASR 3.31e ... ... 229.45 165.93 123 171.17 -6.2 GpoAvalAc AVAL .40 4.6 ... 9.51 7.76 222 8.77 +3.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.00 8.97 3 10.20 +9.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 253 30.93 +5.5 GpTelevisa TV ... ... ... 27.37 14.20 3562 17.53 -6.1 GuangRy GSH .62e 2.2 ... 37.43 24.43 2 28.39 -15.0 Guess GES .90 3.9 ...cc 22.98 9.56 2127 22.82 +35.2 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 25 21.50 -5.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 1 24.11 -3.1 GugCrdAllo GGM 2.18 10.2 ...q 24.03 21.08 33 21.39 -2.5 GuggChina YAO .54e 1.5 ...q 39.91 27.10 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 99.62 -1.4 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 186.79 -1.7 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.94 -2.0 GugSPGth RPG .59e .5 ...q 117.34 88.10 109.46 +4.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9 GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.87 -5.6 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.45 35.51 +2.2 GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5 GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5 GugMCGth RFG .75e .5 ...q 167.46 132.54 157.27 +2.1 GugSCVal RZV .67e .9 ...q 76.68 60.09 70.93 -3.0 GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6 Gug US Lg OVLC ... ... ... 31.49 27.61 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 115.17 +.6 GugTech RYT 1.09e .7 ...q 163.73 118.33 150.85 +5.5 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 105.80 -6.2 GugIndls RGI .84e .7 ...q 127.94 102.08 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 157.13 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.56 43.81 -.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 99.02 -1.0 GugEnhEq GPM .96 11.5 ...q 9.42 7.72 112 8.38 -5.8 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 105 59.11 -2.5 GugWater CGW .48e 1.4 ...q 36.40 31.07 33.82 -4.8 GugCdnEn ENY .49e 6.3 ...q 8.98 7.25 5 7.81 -6.9 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 3 25.59 -7.2 GugSolar TAN .83e 3.3 ...q 26.70 17.00 200 24.97 -.6 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.86 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 8 31.40 +6.2 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.30 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 10 38.36 +2.7 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.13 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.64 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 0 42.56 -10.1 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 53.08 +1.9 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 5 43.59 +.2 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 195 20.41 -5.4 Guidewire GWRE ... ... ...dd 92.65 58.41 885 81.25 +9.4 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 40 28.30 -.7H -HCA Hldg HCA .35p ... 15 106.84 71.18 3619 98.24 +11.8 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 42 38.88 +30.0 HCP Inc HCP 1.48 6.4 13 33.67 21.48 2707 23.16 -11.2 HDFC Bk HDB .37e .4 ... 110.77 75.93 1262 100.62 -1.0 HECO pfU HEpU 1.62 6.2 ... 28.47 25.05 26.05 -1.5 HFF Inc HF 1.80e ... 22 51.74 26.41 269 46.60 -4.2 HMG HMG ... ... ...dd 16.33 8.94 1 12.66 +1.3 HNI Corp HNI 1.14 3.1 17 48.32 31.16 146 37.06 -3.9 HP Inc HPQ .53 2.5 13 24.75 17.10 7166 21.55 +2.6 HRG Grp HRG ... ... ...dd 20.17 14.22 2577 15.87 -6.4 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 2160 47.74 -7.6 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 42 25.70 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 155 26.30 -3.8 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 71 26.11 -2.7 Haemonet HAE ... ... 67 75.45 38.47 489 72.80 +25.3 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 4888 5.46 -27.9 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 8440 47.68 -2.4 HalyrdHlt HYH ... ... 22 50.99 35.24 514 45.45 -1.6 HamBchBr HBB .34 1.5 ... 41.00 20.97 39 22.82 -11.2 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 38.73 -1.5 HanJS JHS .87e 6.2 ...q 15.12 13.96 22 14.02 -5.6 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 32 16.59 -5.2 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 69 15.05 -12.1 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 45 20.55 -4.1 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 35 19.96 -7.1 HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 31 17.78 -5.2 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 91 21.87 -11.3 Hanesbds s HBI .60 3.1 10 25.73 17.94 6170 19.22 -8.1 HannArms HASI 1.32 6.9 27 25.28 17.33 164 19.25 -20.0 HanoverIns THG 2.16 1.8 64 121.06 79.23 108 118.25 +9.4 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 15 25.06 -1.0 HarleyD HOG 1.48f 3.5 13 62.95 41.33 2304 42.61 -16.3 HarmonyG HMY .05 ... ... 2.78 1.56 1975 2.35 +25.7sHarrisCorp HRS 2.28 1.4 29 164.58 106.18 767 164.33 +16.0 Harsco HSC .20m 1.0 54 23.20 11.40 577 21.25 +13.9 HarteHk rs HHS ... ... ... 15.00 7.27 10 9.40 Hrt TotR n HTRB ... ... ... 40.25 39.05 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 24 29.36 +.3 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2284 52.20 -7.2 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.6 21 27.23 18.60 84 19.90 -12.1 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.45 -16.7 HawaiiEl HE 1.24 3.6 24 38.72 31.71 326 34.90 -3.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 114 5.60 -5.9 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1454 27.77 -13.5 HlthcreTr HTA 1.22 4.6 47 33.00 24.50 1251 26.29 -12.5 HeclaM HL .01e .3 ...dd 6.17 3.25 4333 3.69 -7.1 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 282 89.28 Heico A s HEI/A ... ... 57 75.55 45.50 137 73.15 HelixEn HLX ... ... ...dd 8.70 4.82 1475 6.09 -19.2 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1557 67.43 +4.3 Hemisphrx rs HEB ... ... ... .84 .30 206 .43 +24.3 HennCap n HCAC ... ... ... 10.49 8.97 0 9.91 +1.1 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 15 10.50 +1.3 Herbalife HLF ... ... 22 100.45 58.00 2807 99.39 +46.8 HercHld n HRI ... ... ... 72.99 33.27 197 65.00 +3.8 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 388 12.21 -6.9 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 11 25.53 -.3 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 348 16.05 -10.9 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 24.22 -3.7 Hersha rs HT 1.12 6.0 14 19.87 16.60 311 18.71 +7.5 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 3 23.05 -6.5 Hersha pfE HTpE ... ... ... 26.40 22.67 6 22.85 -7.6 Hershey HSY 2.62 2.6 22 116.49 95.21 1031 99.70 -12.2 HertzGl HTZ ... ... ... 27.27 8.52 1709 21.08 -4.6 Hess HES 1.00f 1.9 ...dd 55.48 37.25 5112 52.54 +10.7 Hess pfA HESpA ... ... ... 65.17 48.24 10 61.66 +6.5 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 100 19.42 -2.0 HP Ent n HPE .56f 3.2 43 19.48 12.70 14341 17.20 +19.8 Hexcel HXL .50 .8 24 69.52 49.20 480 65.88 +6.5 Hi-Crush HCLP .80 7.3 12 18.20 7.25 1058 10.95 +2.3 HighPtRs HPR ... ... ...dd 6.93 2.66 1605 5.23 +1.9 HighlFlR n HFRO ... ... ... 16.60 15.00 248 16.00 +3.2 HighwdPrp HIW 1.85f 4.2 19 53.34 41.34 607 43.85 -13.9 Hill Intl HIL ... ... ...dd 6.00 3.70 495 5.45 Hill-Rom HRC .80f .9 22 91.11 69.47 294 86.18 +2.2 HillenInc HI .83 1.8 22 48.00 34.65 151 46.20 +3.4 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 2 32.81 -4.5 HilltopH HTH .28f 1.2 12 28.86 21.47 202 23.74 -6.3 HilGrVa n HGV ... ... ... 47.75 30.53 1201 43.33 +3.3 Hilton HLT .60 .8 40 88.11 56.24 6792 79.04 -1.0 HoeghLP HMLP 1.72 10.2 11 20.65 15.33 114 16.85 -9.7 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.75 -4.3 HollyEngy HEP 2.60 9.3 13 37.56 26.09 87 27.84 -14.3 HollyFront HFC 1.32 2.5 13 53.21 23.46 2042 52.49 +2.5 HomeDp HD 4.12f 2.3 25 207.61 144.25 3673 179.13 -5.5 Honda HMC .84e 2.4 ... 37.29 27.05 639 34.88 +2.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 37

HonwllIntl HON 2.98 2.0 21 165.13 122.40 2204 146.40 -4.5 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 128 43.85 -.6 HorizGbl n HZN ... ... 40 19.26 7.69 149 8.39 -40.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 9 48.90 -2.8 HorGKWld KLDW ... ... ...q 35.73 28.35 20 34.31 +2.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 7 20.55 -4.0 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 22.24 -.2 Hormel s HRL .75 2.1 21 38.00 29.75 4469 35.11 -3.5 Hornbeck HOS ... ... ...dd 4.87 1.51 199 3.15 +1.3 HostHotls HST 1.00a 5.4 16 21.53 17.26 6668 18.64 -6.1 HoulihnL n HLI .80 1.8 18 52.81 32.08 214 45.01 -.9 HstnAEn HUSA ... ... ... 1.05 .25 357 .28 -16.1 HovnanE HOV ... ... ...dd 3.41 1.66 1410 1.89 -43.6sHHughes HHC ... ... 29 139.98 114.28 259 138.97 +5.9 HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 68 26.34 +5.4 Hubbell HUBB 3.08 2.6 22 149.03 109.32 379 120.00 -11.3 HubSpot HUBS ... ... ...dd 124.45 58.85 400 111.35 +26.0 HudBayM g HBM .02 ... 10 10.25 4.60 578 7.05 -19.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 820 32.03 -6.5 HugotnR HGT .09e 13.3 2 2.35 .55 35 .68 -51.7 Humana HUM 1.60 .6 24 293.35 210.01 734 287.29 +15.8 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 5 39.02 +1.7 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 41.19 -1.2 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 270 260.99 +10.7 Huntsmn HUN .65f 2.2 10 36.09 23.12 2718 29.33 -11.9 Hyatt H ... ... 36 83.02 53.11 1012 77.16 +4.9 HysterYale HY 1.21 1.6 19 93.90 53.66 26 73.58 -13.6I -IAMGld g IAG 1.52f 29.5 86 7.25 3.55 3068 5.15 -11.7 ICICI Bk IBN .16e 1.9 ... 11.26 7.48 10044 8.55 -12.1 IDT Cp IDT 1.00f 17.0 ... 17.71 5.50 292 5.88 -44.5 IEC Elec IEC ... ... ...cc 5.05 3.35 4 4.37 +6.1 ING ING .14e .8 ... 20.58 14.55 5335 16.95 -8.2 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 33 25.40 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 51 25.65 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 194 25.95 +31.4 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 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 55 30.48 +.1 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.30 -.9 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 21.95 +.2 IQ Ch SC n CSML ... ... ... 29.58 23.89 28 27.67 -1.4 IQ HdgEv QED ... ... ...q 22.00 20.32 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.52 -2.5 IQ CorePl n AGGP ... ... ... 21.05 19.12 230 19.24 -3.6 IQ CoreBd n AGGE ... ... ... 19.88 18.68 134 18.76 -4.1 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 23.91 -2.0 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 1 22.11 -2.0 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 1 19.81 -2.6 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 6 21.09 -2.6 IQ RealRtn CPI ... ... ...q 27.85 27.15 2 27.54 +.4 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 92 23.88 -9.3 IQMrgArb MNA ... ... ...q 31.92 29.98 58 30.51 -1.7 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 2 33.66 -3.6 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 11 27.64 -3.2 IQVIA Hldg IQV ... ... 12 110.67 78.09 845 97.00 -.9 IRSA IRS ... ... ... 32.97 21.22 125 25.30 -14.5 iShGold IAU ... ... ...q 13.11 11.61 19831 12.74 +1.8 iShGSCI GSG ... ... ...q 17.22 13.16 167 16.50 +1.4 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3732 22.06 -4.8 iSAstria EWO .37e 1.4 ...q 27.41 18.05 56 25.60 +3.9 iShBelg EWK .51e 2.4 ...q 23.00 18.56 8 21.24 +1.0 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 21458 44.08 +9.0 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1767 27.80 -6.2 iShEMU EZU .86e 2.0 ...q 47.13 36.77 9843 43.64 +.6 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 733 31.72 +1.6 iShGerm EWG .60e 1.9 ...q 35.87 28.08 2057 32.21 -2.5 iSh HK EWH .61e 2.4 ...q 26.93 22.07 2935 25.26 -.6 iSh SKor EWY .65e .9 ...q 79.07 58.90 2406 74.73 -.3 iShMexico EWW .78e 1.5 ...q 57.82 47.79 5182 52.69 +6.9 iShNeth EWN .66e 2.1 ...q 34.09 26.65 203 32.08 +1.1 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 380 46.43 -2.9 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 429 68.11 -2.7 iShSpain EWP .99e 3.0 ...q 36.38 29.66 413 32.63 -.4 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 285 32.79 -3.3 iShSwitz EWL .75e 2.2 ...q 37.84 31.75 5266 33.99 -4.5 iShFrntr100 FM .30e .9 ...q 36.19 28.36 79 35.22 +6.3 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 21 49.84 -1.2 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.63 6 55.12 +1.2 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 6 49.92 -2.5 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 147 49.01 -1.9 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.34 -7.5 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 28 43.25 +3.4 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 55 10.32 -4.8 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 6 21.49 -.3 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 0 28.80 -1.9 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 4 87.47 -.7 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 6 53.58 +.9 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 98 50.17 +4.1 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.03 73 84.25 -.1 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 264 62.46 +2.8 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 2582 81.93 +2.7 iShThai THD 1.88e 1.9 ...q 103.71 76.35 172 97.14 +5.0 iShIsrael EIS .81e 1.7 ...q 55.29 46.67 10 48.90 -4.7 iShChile ECH .71e 1.3 ...q 56.53 41.34 398 53.69 +2.9 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 14 46.01 +3.4 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 8 55.42 iShSilver SLV ... ... ...q 17.59 14.44 6117 15.45 -3.4 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.24 383 117.14 -1.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 3 102.17 -3.2 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.67 -3.7 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 14 164.21 +4.9 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.35 11 154.83 -2.6 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 22 16.82 +3.3 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 17 18.10 -2.9 iShSPTUS s ITOT ... ... ...q 65.40 53.21 854 60.91 -.4 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 59 104.57 -.3 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 93 111.35 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1069 112.42 -1.5 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 18006 46.99 +1.8 iShTransp IYT 1.70e .9 ...q 206.73 157.65 119 187.98 -1.9 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 0 53.40 +5.6 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.02 3032 267.48 -.5 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 8 182.34 -1.8 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 2592 106.67 -2.4 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 47901 48.02 +1.9 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5171 116.72 -4.0 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 1 64.90 +.4 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 975 24.58 -2.0 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 26 57.89 -4.4 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 1946 158.46 +3.1 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 2 50.89 -3.7 iSMrnMCG JKH .59e .3 ...q 220.00 172.02 5 208.35 +2.9 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 867 26.94 -5.2 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 742 156.08 +2.2tiShNYMun s NYF ... ... ...q 56.36 54.55 6 54.56 -2.2 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 22 111.86 -.6 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 14 69.38 -.8 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 265 83.27 +.4 iSSPGlbEn IXC 1.01e 2.9 ...q 38.40 30.34 113 34.80 -2.1 iShCalMn s CMF ... ... ...q 59.75 57.96 63 58.06 -1.9 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 7 50.12 -2.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 3 83.21 -.8 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 176 43.07 -4.8 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 63 33.64 -5.1 iSh JPXNik JPXN ... ... ... 70.78 55.07 10 65.80 +1.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 177 82.81 -1.0 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 804 37.60 +10.0 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 1173 105.89 +2.7 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 6 157.36 -1.3 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 107 34.65 -10.7 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 874 110.43 -3.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 370 108.32 -2.2 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.64 0 43.38 -.5 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 20 50.84 -3.0 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.67 7 39.20 -.8 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 3246 67.71 +2.5 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 7599 119.79 -5.6 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 41 74.43 +1.8 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 12 61.12 -.6 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 667 33.19 -1.8 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 22429 69.86 -.6 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 4 64.08 -.4 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 488 87.17 -2.2 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.25 32 61.04 -5.8 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 267 123.15 +2.1 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 6 27.16 +5.3 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 116 207.51 -.3 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 170.18 -2.3 iShIreland EIRL .55e 1.2 ...q 50.12 39.88 4 46.73 -2.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 818 188.76 -.5 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 23 59.67 -5.6 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10131 85.46 -2.1 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.90 2 41.72 +5.8 iShSft IGV .12e .1 ...q 183.23 124.92 517 170.81 +10.5 iShCorUS n FTY ... ... ... 51.01 43.20 211 45.33 -8.6 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.43 10 67.46 -.2 iShNetw IGN .25e .5 ...q 55.29 43.70 3 51.95 +7.2 iShNATch IGM .73e .4 ...q 195.60 135.85 33 179.74 +6.5 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 19 57.85 -7.1 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 34 25.33 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 94 93.47 -7.8 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.67 33 98.17 -.1 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 13 92.05 -.6 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 16 25.36 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 17 183.92 +2.6 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 111.01 -2.6 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3314 34.63 -4.0 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1664 120.97 -2.7 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 12 184.63 +2.9 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 351 25.27 -6.7 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 136 219.31 +1.6 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 101 107.90 -1.7 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 1168 137.08 +1.8 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 40 48.75 -7.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 616 147.94 -.5 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 680 123.60 -1.7 iSR2KGr IWO 1.36e .7 ...q 201.80 157.38 231 191.75 +2.7 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 7 130.89 -3.8 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 3664 50.89 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 16822 153.42 +.6 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 365 85.50 -5.1 iShChina MCHI .61e .9 ...q 76.72 49.52 2524 67.83 +1.9 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 329 73.82 +1.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 185 157.54 -.4 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 23 67.91 -3.1 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 49 128.12 -3.6 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.51 1363 52.39 -.7 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 10 144.43 -5.1 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 46 155.78 -2.7 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 23 49.18 -.7 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 229 27.26 -7.3 iShTech IYW 1.20e .7 ...q 184.45 132.38 561 168.58 +3.6 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.67 2410 91.36 -1.6 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 17 101.36 -4.3 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 12880 75.83 -6.4 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.10 7 112.88 +3.2 iSh0-5Tips STIP ... ... ...q 101.58 99.37 68 99.81 -.1 iShHmCnst ITB .09e .2 ...q 46.56 31.65 4404 41.22 -5.7 iShInds IYJ 1.65e 1.1 ...q 158.32 123.50 33 146.00 -.9 iShAerosp ITA 1.31e .6 ...q 206.56 147.70 826 201.56 +7.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 28 173.36 -.5 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 117 132.31 +1.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 74 50.95 +3.4 iShInsur IAK .82e 1.3 ...q 69.95 59.26 4 64.82 -2.7 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 547 118.73 -.6 iShBroker IAI .65e 1.0 ...q 70.58 48.95 60 66.15 +5.4 iShUSEngy IYE 1.14e 3.0 ...q 42.87 33.70 657 37.62 -5.1 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 7 111.37 +.3 iShCrSPS s IJR ... ... ...q 80.68 66.77 3705 78.17 +1.8 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 495 185.63 +7.0 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 9 120.95 -4.6 iShHltcPrv IHF .24e .1 ...q 172.85 133.40 39 161.96 +3.3 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 676 63.11 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 147.06 -4.7 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 142 98.01 -4.1 iShPeru EPU .70e 1.6 ...q 44.42 32.90 40 43.42 +6.0 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 5757 65.95 -.2 iShOilEq IEZ .86e 2.6 ...q 42.94 29.57 27 33.30 -7.3 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 23 133.25 -.3 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 31 64.13 -1.3 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 101 53.58 -.6 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 315 46.89 -.8 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 103 44.48 -1.0 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 40 96.98 +1.3 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 101 37.56 -1.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 38 24.85 -3.8 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 366 54.87 -.6 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 123 153.26 -.2 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 60 34.08 -1.6 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 4543 80.30 -.5 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 3 24.36 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 23.63 -2.6 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 2 25.76 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 2 25.86 -.9 iStar STAR ... ... 5 12.68 9.75 592 10.37 -8.2 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 0 24.91 -1.8 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 1 24.80 -2.8 iStar pfI STARpI 1.87 7.5 ... 25.94 23.81 1 24.88 -1.2 ITT Inc ITT .54f 1.1 20 57.62 36.93 577 50.58 -5.2 iBio IBIO ... ... ...dd .55 .14 530 .21 +18.6 Idacorp IDA 2.36 2.7 22 100.04 79.59 329 87.66 -4.0 IDEX IEX 1.48 1.0 33 150.72 91.60 249 142.63 +8.1 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 130.17 1475 158.72 -4.9 Imax Corp IMAX ... ... ...cc 33.50 17.58 612 21.90 -5.4 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 490 .24 -23.4 ImpacMtg IMH ... ... 3 17.40 7.18 15 7.91 -22.1 ImpOil g IMO .64f 2.2 57 32.81 25.91 1693 28.50 -8.6 IncOpR IOR ... ... 25 12.45 8.31 6 11.28 +1.8 IndCDrillg ICD ... ... ...dd 5.71 2.72 58 4.03 +1.3 IndepHld IHC .12f .3 14 36.36 17.25 15 36.25 +32.1 IndepRT IRT .72a 7.7 19 10.63 8.26 559 9.30 -7.8 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 76 25.50 -2.4 IndiaGCap IGC ... ... ...dd 1.63 .30 206 .53 -47.0 IndoTel s TLK .67 ... ... 36.19 25.96 949 26.77 -16.9 IndBach IBA .87e 1.4 ... 67.61 51.56 3 63.84 +11.4 Infosys INFY .40e 2.2 19 18.71 13.88 4509 17.87 +10.2 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 127 20.11 +8.2 InfuSystem INFU ... ... ...dd 2.95 1.20 7 2.80 +21.8 IngerRd IR 1.80 2.1 20 97.67 81.25 1499 85.87 -3.7 Ingevity NGVT ... ... ... 82.10 53.62 193 76.35 +8.3 Ingredion INGR 2.40 1.9 18 146.28 113.42 602 128.57 -8.0 InnovInd n IIPR 1.00f 3.3 ... 36.88 15.72 118 30.68 -5.0 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.20 -2.6 Innsuites IHT .01 .7 ...dd 2.27 1.23 0 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 400 30.42 -16.9 InsightS n INSI ... ... ... 21.10 18.97 18 18.99 -4.6 Insperity s NSP ... ... 26 72.60 34.88 291 71.25 +24.2 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 ... ... 33 79.40 46.65 221 61.35 -19.2 Instructre n INST ... ... ...dd 46.50 22.00 160 42.00 +26.9 IntegerHl ITGR ... ... ...dd 58.54 33.90 152 56.25 +24.2 Intellichk IDN ... ... ...dd 4.55 1.50 18 1.91 -25.4 IntellgSys INS ... ... ...dd 5.15 3.30 1 5.00 +9.6 Intelsat I ... ... ... 7.47 2.44 1952 4.87 +43.7 InterXion INXN ... ... ... 64.00 39.23 265 61.53 +4.4 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1878 72.53 +2.8 IntCtlHtls IHG ... ... ... 69.23 49.03 113 60.80 -4.3 IBM IBM 6.00 3.9 12 172.56 139.13 3171 154.03 +.4 IntFlav IFF 2.76f 2.0 35 157.40 128.42 255 138.28 -9.4 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1002 26.64 +.5 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 49.60 3213 53.43 -7.8 IntlSeaw n INSW ... ... ... 23.43 15.23 174 18.18 -1.5 IntTower g THM ... ... ...dd .67 .29 137 .52 +21.2 Interpublic IPG .84f 3.6 16 26.01 18.30 3210 23.29 +15.5 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 24.92 -2.2 inTestCorp INTT ... ... 12 10.25 6.00 60 6.70 -22.5 IntPotash IPI ... ... ...dd 5.12 1.58 706 3.82 -19.7 Intrexon XON ... ... ...dd 26.99 10.26 1281 17.29 +50.1 Inuvo INUV ... ... ...dd 1.39 .70 18 .93 +14.8 Invacare IVC .05 .3 ...dd 19.05 10.20 168 17.40 +3.3 Invesco24 n IHTA ... ... ... 10.33 8.28 22 9.48 -8.1 InvHiIn23 n IHIT ... ... ... 10.32 9.53 48 9.94 +1.5 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 61 10.64 -6.5 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 27 18.00 -9.5 InvCAVal VCV .79 6.7 ...q 13.20 11.53 116 11.88 -5.6 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 144 11.71 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 8 13.80 -6.2 Invsco iim IIM .84 5.8 ...q 15.47 13.64 116 14.57 -2.2 Invesco IVZ 1.16 3.7 13 38.43 30.02 2430 31.78 -13.0 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 963 16.48 -7.6 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 12 24.98 -.1 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 5 25.11 -2.5 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 35 23.81 -4.7 Invsco oia OIA .39 5.3 ...q 8.25 7.38 17 7.46 -6.8 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 262 11.81 -4.8 InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 84 11.76 -5.9 InvPAVal VPV .79 6.7 ...q 12.68 11.54 42 11.79 -3.0 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 82 11.93 -4.6 InvSrInco VVR .31 7.1 ...q 4.73 4.26 417 4.41 +.5 InvTrIG VGM .88 7.2 ...q 13.80 12.09 79 12.25 -7.1 InvTrNY VTN .85 6.5 ...q 14.00 12.74 89 12.98 -5.4 InvTech ITG .28 1.4 ...dd 23.96 17.63 95 20.20 +4.9 InvRlEst IRET .28 5.2 4 5.93 4.05 373 5.34 +7.0 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 3 23.30 -10.4 Invitae n NVTA ... ... ...dd 11.52 4.35 1310 5.22 -42.5 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1677 22.64 -3.9 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.61 +1.2 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 1 36.92 +32.5 iPBetaCoff CAFE ... ... ...q 14.04 10.35 11 10.40 -8.5 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.11 +17.9 iPBetaSug SGAR ... ... ...q 29.50 19.33 19.42 -10.5 iPBetaAlu FOIL ... ... ...q 30.20 25.96 0 26.95 -9.0 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.17 -8.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.75 -5.5 iPBetaNick NINI ... ... ...q 22.79 14.71 1 21.94 +3.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 3 18.92 +6.8 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.26 +3.5 iPGrains WEET ... ... ...q 35.91 30.53 1 33.01 +7.3 iPBetaSfts GRWN ... ... ...q 24.88 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.32 -4.5 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 0 42.00 -6.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 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 6.5 29 41.52 30.78 1680 33.77 -10.5 iShItaly rs EWI ... ... ...q 34.45 24.46 921 32.65 +7.3 iShJapan rs EWJ ... ... ...q 64.71 50.58 8221 60.57 +1.1 iSMlasia rs EWM ... ... ...q 36.24 30.37 1005 35.69 +8.2 iShSing rs EWS ... ... ...q 28.35 22.33 6831 26.28 +1.3 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4142 38.22 +5.6 iSh UK rs EWU ... ... ...q 38.05 32.22 1293 35.37 -1.3 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 90 49.64 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.28 +.3 iShCvBd ICVT .67e ... ...q 58.93 50.77 6 56.12 +1.8 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 9347 58.08 +2.1 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 0 48.25 -5.9 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 48.00 -2.8 iShColomC ICOL .43e 2.8 ...q 16.39 13.41 6 15.36 +6.4 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.70 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.61 -2.1 iShFSIntSC ISCF .12p ... ...q 34.73 26.72 10 32.69 +.7 iShRs2500 n SMMD ... ... ... 45.58 38.87 42.99 -1.6 iShFacSIntl INTF .17p ... ...q 31.21 24.85 390 28.86 iShArgGl n AGT ... ... ... 32.94 24.18 2 30.76 +1.9 iShFS USA LRGF .19e ... ...q 33.93 27.54 87 31.78 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 9 39.60 +.2 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 6 30.88 +.7 iSh iBd23 n IBML ... ... ... 25.96 24.78 6 24.82 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 8 58.22 -.5 iShMgRE rs REM ... ... ...q 48.54 39.80 209 42.56 -5.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 413 46.68 -1.0 iShDvlValu IVLU ... ... ...q 28.44 22.72 42 26.28 -.6 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 1 48.16 -3.1siShSaudi KSA ... ... ... 29.55 24.50 58 29.67 +13.3 iSh MinVl n SMMV ... ... ... 30.51 26.71 4 29.10 -.3 iShIntDevM IMTM .30p ... ...q 33.00 26.72 14 30.42 -.3 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 28 29.38 -.9 iShLwCarb CRBN .94p ... ...q 125.97 103.31 5 117.32 +.4 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.35 -3.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 4 26.89 +1.5 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.10 +.2 iSh IntDvGr IGRO ... ... ... 62.04 51.65 2 56.99 -4.0 iShMultiTc TCHF ... ... ... 42.80 33.04 1 39.41 +1.7 iShMultInd INDF ... ... ... 33.67 28.80 1 31.42 -1.5 iShMultHl HCRF ... ... ... 35.18 27.19 1 31.69 +.2 iShiB20Mun IBMI .24 .9 ...q 25.44 25.27 118 25.33 -.1 iShMultMat MATF ... ... ... 36.19 29.12 31.40 -8.2 iSh MultFin FNCF ... ... ... 37.85 30.05 0 35.15 -.5 iShMultiEn ERGF ... ... ... 30.28 23.28 0 26.90 -5.0 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 11 90.69 -.2 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 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 1001 34.18 -1.7 iSh MulConD CNDF ... ... ... 34.24 27.40 31.40 +.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.36 -4.8 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 876 29.67 -.5 iShGblReit REET .94e 3.8 ...q 26.68 23.40 54 24.63 -5.6 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 28.14 -5.3 iSh AdapC DEFA .48p ... ... 30.45 25.85 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.18 -2.1 iShCoreInt IAGG ... ... ... 53.61 51.09 69 52.54 +.9 iShEurSC HEUS ... ... ...q 30.92 27.52 29.22 -2.5 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 24 59.66 +.1 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 0 23.80 -3.5 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 1058 96.74 -.6 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.00 -5.3 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 1 70.45 +3.7 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.80 -2.8 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.72 4 25.48 +.5 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.48 -6.3 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 512 49.90 -.5 iShxJMinV AXJV .84p ... ...q 38.95 31.52 37.28 +2.5tiSh2022Mu IBMK .09e ... ...q 26.37 25.42 35 25.41 -1.0 iShEm exCh EMXC ... ... ... 58.49 50.03 53.95 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 25 24.35 -2.6tiSh2021Mu IBMJ .07e ... ...q 26.08 25.29 45 25.29 -.5 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 297 36.56 +9.1 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 2332 28.95 -2.5 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 2 26.19 -.9 iShCHSpain HEWP .31p ... ...q 24.63 20.85 3 21.82 -1.6 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.48 -.2 iShCHItaly HEWI .55p ... ...q 18.48 15.11 14 17.84 +6.0 iShShMMu MEAR .27e ... ...q 50.18 49.64 11 49.73 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 30.33 -2.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 0 25.98 -3.3 iShGbMM rs PICK ... ... ... 37.91 25.02 44 33.69 -2.7 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 29.17 -.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 14 50.22 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 23.04 -5.3 iSh ESG Sl ESGE ... ... ... 81.63 60.30 60 75.30 +1.9 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 25.50 -5.7 iShEMktMV HEMV ... ... ...q 29.20 24.31 0 27.64 +.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 4 50.02 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 924 32.32 -3.1 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 35 50.89 +2.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 15 23.50 -4.2 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 51 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 83 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 87 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 28 24.42 -2.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 43 24.42 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 23 24.16 -3.5 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 27 24.24 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 119 24.40 -1.6 IsoRay ISR ... ... ...dd .64 .38 41 .41 +3.0 IsraelChm ICL .27e 6.4 ... 4.95 3.85 145 4.23 +4.7 IssuerDir ISDR .20 1.3 55 18.95 11.30 16.00 -12.8 ItauCorpb ITCB 2.48e 16.8 ... 15.76 10.28 7 14.76 +9.8 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 11511 15.29 +17.7 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 31 14.12 -6.6J -JAlexHld n JAX ... ... 33 12.30 8.70 75 11.70 +20.6 JJill n JILL ... ... ... 14.09 4.17 856 4.87 -37.6 JBG Smth n JBGS .23p ... ... 35.64 30.79 220 33.96 -2.2 JMP Gp27 n JMPD ... ... ... 25.62 24.11 13 24.63 -2.6 JMP Grp JMP .36 7.0 73 7.70 4.92 11 5.13 -8.4 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 1 25.43 +.5 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 16 26.23 -3.0 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 11 61.84 -1.1 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 84 59.45 -1.0 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 10 60.38 +3.5 JPM DREq JPUS .26p ... ...q 74.59 62.43 21 70.12 -.6 JPM DivInt JPIH ... ... ... 30.65 27.20 28.70 -4.3 JPMDsfEu JPEU ... ... ... 64.34 52.32 1 59.75 -1.0 JPM DivEu JPEH ... ... ... 29.58 26.58 26.96 -4.6 JPM Val n JVAL ... ... ... 27.44 24.90 25.43 -2.6 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 6 25.45 -2.8 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.44 -2.8 JPM UlSh n JPST ... ... ... 51.03 48.88 183 50.06 JPM SCap n JPSE ... ... ... 30.81 27.03 15 29.54 -.5 JPM GlB n JPGB ... ... ... 52.89 50.10 26 50.46 -1.4 JPM Evnt n JPED ... ... ... 25.37 24.56 24.56 -2.6 JPM Disc n JPHY ... ... ... 52.80 49.72 15 50.03 -2.4 JPM USMid JPME ... ... ... 66.84 56.85 4 63.81 +.1 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 16612 111.88 +4.6 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 30 25.27 -.4 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 23 26.24 -3.0 JPMAlerian AMJ 2.29 9.4 ...q 32.69 23.17 1993 24.36 -11.3 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 38 26.09 -2.1 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 26 26.33 -2.4 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 84 26.29 -2.4 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1379 28.57 +8.8 JacobsEng JEC .60 1.0 23 72.18 49.31 1268 59.87 -9.2 JaggedPk n JAG ... ... ... 16.55 10.96 1744 13.82 -12.4 JHardie s JHX .38e 2.2 81 18.79 13.55 9 17.50 -.6 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 94 50.00 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 828 32.20 -15.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.19 81 12.27 +3.9 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 609 30.56 -22.4 JernignC n JCAP 1.40 7.8 10 24.89 15.90 74 17.90 -5.8 Jianpu n JT ... ... ... 9.49 4.75 282 5.37 -17.1 JinkoSolar JKS ... ... 36 30.50 16.06 715 20.04 -16.7 JBeanTch JBT .40 .4 44 122.65 82.45 143 113.40 +2.3 JHMultLgC JHML .10p ... ...q 37.14 30.37 25 34.84 +.1 JH MultMdC JHMM .08p ... ...q 36.30 29.88 22 34.45 +1.0 JH MultCns JHMC .07p ... ...q 33.38 27.07 1 30.95 +1.2 JH MultFin JHMF .08p ... ...q 39.70 30.61 2 37.34 +1.6 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 30.92 -.7 JH MultTch JHMT .09p ... ...q 47.35 33.80 4 43.18 +5.2 JH MultEn JHME ... ... ... 32.02 24.30 2 28.70 -3.3 JH MultMat JHMA ... ... ... 38.20 30.00 33.88 -5.7 JH SmCap n JHSC ... ... ... 28.27 24.27 27 25.84 -1.0 JH MultDev JHMD ... ... ... 32.58 26.39 9 30.37 -.2 JH MultUt JHMU ... ... ... 29.74 25.00 26.66 -3.1 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 26.22 -5.4 JH MultInd JHMI ... ... ... 37.55 29.32 1 34.86 -.6 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 34 16.33 -6.2 JH TxAdY HTY 1.28 14.8 ...q 10.25 8.27 27 8.66 -1.8 JohnJn JNJ 3.36 2.6 18 148.32 120.95 5595 130.71 -6.4 JohnContl n JCI 1.04e 3.0 24 44.37 33.55 5703 34.60 -9.2 JonesEngy JONE ... ... ...dd 2.70 .61 1422 .78 -29.5 JonesLL JLL .74f .4 30 178.75 104.15 337 174.18 +17.0 Jumei Intl JMEI ... ... 33 4.20 2.00 743 2.93 +.3 JnprNtwk JNPR .72 3.0 13 30.96 23.68 3083 24.35 -14.6 Jupai n JP .40f 2.1 20 29.00 7.36 91 19.51 +5.5 JustEngy g JE .41 ... 5 6.34 3.86 268 4.53 +5.6 JustEn pfA JEpA ... ... ... 27.70 21.29 4 23.51 -5.5K -K12 LRN ... ... 73 21.18 14.01 99 14.67 -7.7 KAR Auct KAR 1.40 2.6 19 56.75 40.27 752 54.90 +8.7 KB FnclGp KB ... ... ... 63.96 41.10 284 55.77 -4.7 KB Home KBH .10 .3 35 38.80 19.74 1361 29.91 -6.4 KBR Inc KBR .32 2.0 12 21.70 13.36 2027 16.39 -17.3 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 0 25.30 KKR KKR 1.31e 6.4 9 24.50 16.77 1818 20.33 -3.5 KKR pfA KKR.PRA ... ... ... 27.69 25.45 26 26.08 -3.4 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 18 25.83 -3.4 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 102 15.95 -.6 KKR RE n KREF 1.39e ... ... 23.99 18.09 60 19.95 -.3 KMG Chm KMG .12 .2 23 70.60 42.18 104 60.93 -7.8 KT Corp KT ... ... ... 18.82 12.70 995 13.96 -10.6 Kadant KAI .84 .9 29 114.00 57.55 33 95.85 -4.5 Kadmon n KDMN ... ... ... 5.86 2.05 197 4.03 +11.3 Kaman KAMN .80 1.3 36 63.89 45.50 127 63.49 +7.9 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.26 -3.6 KC Southn KSU 1.44f 1.3 21 114.85 86.15 1601 112.22 +6.7 KapStoneP KS .40 1.2 14 35.01 19.59 812 34.49 +52.0 KaynAEnD KED 1.60 10.0 ...dd 19.75 14.10 36 16.08 -7.6 KA EngTR KYE 1.32m 14.9 ...q 13.03 8.30 185 8.85 -12.0 KA MLP KYN 1.80 10.7 ...q 21.64 14.38 617 16.83 -11.7 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 0 25.30 +.2 KAMidsEn KMF 1.80m 14.9 ...q 16.75 11.36 55 12.05 -12.7 KeanGrp n FRAC ... ... ... 19.83 12.42 1007 15.45 -18.7 Kellogg K 2.16 3.3 16 74.28 58.76 1280 64.56 -5.0 KelsoTch g KIQ .03f 5.8 ... .89 .24 9 .52 Kemet KEM ... ... 25 27.35 10.79 817 17.48 +16.1 Kemper KMPR .96 1.7 26 71.52 36.35 170 57.70 -16.3 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.00 -.3 Kennamtl KMT .80 2.0 25 52.52 32.23 847 40.79 -15.7 KennWils KW .76 4.3 ...cc 22.65 15.95 849 17.85 +2.9 KenonHld n KEN ... ... ... 33.22 11.41 1 16.40 -24.2 KeyEngy KEG ... ... ... 25.63 8.20 50 12.56 +6.5 Keycorp KEY .40f 2.0 15 22.40 16.28 10823 19.74 -2.1 Keycorp pfI KEYpI ... ... ... 29.97 27.28 28 27.84 -3.7 Keysight KEYS ... ... 39 55.21 35.05 665 52.05 +25.1 KilroyR KRC 1.70 2.4 15 77.70 62.91 353 70.28 -5.9 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 4 19.26 +18.5 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2456 109.41 -9.3 Kimco KIM 1.12 7.6 15 23.03 13.69 3573 14.66 -19.2 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 6 24.74 -1.8 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 18 22.85 -8.7 Kimco pfK KIMpK 1.41 6.1 ... 25.56 22.95 8 23.12 -7.9tKimco pfL KIMpL ... ... ... 25.99 21.35 19 21.30 -13.9 KindMorg KMI .50 3.2 23 21.85 14.69 11522 15.50 -14.2 KindM pfA KMIpA ... ... ... 48.75 30.00 134 31.72 -16.4 KindredHlt KND .48 5.4 ...dd 11.90 5.50 8955 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 5 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 10659 3.96 -8.3sKirbyCp KEX ... ... 35 80.95 59.25 1279 83.70 +25.3 KirklLak n KL .02e ... ... 16.89 11.52 373 15.15 -1.4 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.2 5 22.34 13.90 598 15.42 -21.3 KlondexM g KLDX ... ... ... 4.01 1.29 3137 2.38 -8.8 KnSwftT rs KNX .24 .5 28 51.94 30.35 2612 45.18 +3.3 Knoll Inc KNL .60 2.9 15 24.47 16.57 175 20.98 -8.9 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 58 20.00 -3.6 Knowles KN ... ... 10 19.90 11.83 681 12.32 -16.0 Kohls KSS 2.44f 3.6 13 69.48 35.16 2727 66.91 +23.4 Koppers KOP 1.00 2.4 11 51.80 33.90 121 41.50 -18.5 KoreaElc KEP ... ... ... 20.38 14.12 407 16.25 -8.2 KoreaFd KF 4.50e ... ...q 44.64 36.11 4 41.13 -.3sKornFer KFY .40 .8 23 52.26 30.27 299 52.75 +27.5 KosmosEn KOS ... ... ...dd 8.62 5.15 1407 6.25 -8.8 KrNwChin s KFYP ... ... ...q 44.18 30.07 2 32.68 -2.3 KrS ChIn n KWEB ... ... ... 68.39 53.99 262 60.49 +3.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 72 34.76 +.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 38

KraneChCm KCNY .22e .6 ...q 37.61 32.50 4 37.17 +5.9 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 0 23.88 -5.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.84 +1.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 26.19 +2.6 KratonCp KRA ... ... 16 53.39 30.30 315 49.46 +2.7 Kroger s KR .50 2.1 12 31.45 19.69 7062 23.81 -13.3 KronosWw KRO .68f 3.0 8 29.49 14.84 296 22.75 -11.7 Kyocera KYO ... ... ... 71.92 53.79 20 56.71 -13.4L -L Brands LB 2.40 6.2 11 63.10 35.00 4109 38.73 -35.7 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 605 213.07 +7.7 LCI Inds LCII 2.20 2.1 19 132.73 86.25 105 103.10 -20.7 LG Display LPL ... ... ... 17.05 11.42 683 11.60 -15.7 LGL Grp LGL ... ... 20 6.70 4.25 3 5.50 -2.1 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 58 12.69 -9.0 LSB Inds LXU ... ... ...dd 11.71 5.36 291 6.11 -30.3 LSC Com LKSD 1.04f 6.7 ... 26.73 11.79 313 15.50 +2.3 LTC Prp LTC 2.28f 6.1 16 52.85 36.17 226 37.51 -13.9 LaQuinta LQ ... ... 64 21.06 13.11 2036 19.31 +4.6 LaZBoy LZB .48 1.6 20 34.25 23.15 433 30.45 -2.4 LabCp LH ... ... 19 181.72 134.19 509 165.06 +3.5 LadderCap LADR 1.26 8.4 21 15.39 12.83 1017 15.05 +10.4 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 147 3.10 -1.9 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 16 25.17 -.6 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 12 24.60 -1.3sLambWst n LW .77 1.2 ... 60.85 40.75 3857 61.47 +8.9 Lannett LCI ... ... 6 30.35 14.40 729 15.35 -33.8 LaredoPet LPI ... ... 4 15.11 7.41 2493 8.80 -17.1 LVSands LVS 3.00f 4.2 20 79.84 55.18 4061 71.11 +2.3 LaSalleH LHO 1.80 6.1 16 31.75 24.10 1136 29.67 +5.7 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 24.25 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 24.22 -5.9 Latam Air LTM ... ... ... 17.39 10.53 272 15.61 +12.3 LatAmDisc LDF .03e .2 ...q 13.25 9.80 1 12.26 +6.7 LattDvMkt RODM .62e 2.1 ...q 31.02 25.42 249 29.21 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 2 25.98 +.8 Latt RE n RORE ... ... ... 16.02 13.27 1 13.97 -9.8 LattUSEqt ROUS .39e ... ...q 33.42 26.39 29 31.26 -.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 4 31.96 +1.2 HrtLoVol n LVIN ... ... ... 29.40 25.52 27.73 -.1 LazGlobTR LGI .95 5.3 ...q 19.39 14.92 31 18.02 +.1 Lazard LAZ 1.64 3.1 14 60.00 40.50 433 53.18 +1.3 LazWldDiv LOR .69 6.0 ...q 12.63 10.52 23 11.47 -1.4 LeafGrp LFGR ... ... ...dd 10.15 6.35 28 7.15 -27.8 LearCorp LEA 2.80f 1.4 14 202.42 132.01 433 193.36 +9.5 Lee Ent LEE ... ... 5 3.10 1.75 241 2.15 -8.5 LegacyAc n LGC ... ... ... 9.74 9.51 0 9.55 -.8 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 14 9.95 +.1 LeggMason LM 1.12 2.8 11 47.13 36.10 851 40.53 -3.5 LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.19 -3.9 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 24.03 -4.9 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 0 26.87 -4.6 LM EM LoV LVHE ... ... ... 31.44 25.79 2 28.15 +2.3 LeggPlat LEG 1.44 3.2 21 54.97 41.25 810 44.99 -5.7 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.35 +.8 LeidosHld LDOS 1.28a 1.9 25 70.11 50.38 810 66.48 +3.0tLejuHldgs LEJU .20e ... ...dd 3.48 1.21 404 1.14 -20.8 LendingClb LC ... ... ...cc 6.56 3.09 2867 3.45 -16.5 LennarA LEN .16 .3 17 72.17 49.34 6939 64.00 +1.2 LennarB LEN/B .16 .3 14 58.65 41.30 134 51.80 +.2 Lennox LII 2.04 1.0 28 223.05 160.18 319 205.13 -1.5 Leo Hld un LHC ... ... ... 10.00 9.90 4 9.95 -.2 LeucNatl LUK .40 1.8 41 28.30 21.72 2717 22.48 -15.1 LevelBr n LEVB ... ... ... 5.50 3.50 12 3.86 -11.3 LexRltyTr LXP .71f 8.9 10 10.65 7.68 757 8.02 -16.9 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.09 -4.4 Libbey LBY .47 7.7 ...dd 14.38 4.60 298 6.12 -18.6 LbtyASE USA .72e 11.5 ...q 6.80 5.42 604 6.24 -1.0 LbtyASG ASG .38e 6.4 ...q 6.47 4.52 128 5.96 +7.6 LibOilSv n LBRT ... ... ... 23.30 16.00 371 17.77 -22.4 LibtProp LPT 1.60 4.1 18 45.40 37.77 647 39.49 -8.2 LifeStorg LSI 4.00 4.7 30 91.73 69.00 289 85.32 -4.2 LightInBox LITB ... ... ...dd 3.46 1.61 14 2.22 -3.5 LilisEn n LLEX ... ... ...dd 5.69 2.96 136 4.05 -20.7 LincNat LNC 1.32 1.9 10 86.68 62.67 1225 71.34 -7.2 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 85 87.11 -1.2 LineCp n LN ... ... ... 47.81 32.69 107 39.65 -3.3 LionsGat A LGF/A .09p ... ... 36.48 24.56 874 25.99 -23.1 LionsGat B LGF/B ... ... ... 34.41 22.50 252 24.26 -23.6 LiqTech LIQT ... ... ...dd .84 .25 192 .49 -13.7 LithiaMot LAD 1.00 1.0 13 127.99 81.14 325 102.91 -9.4 LiveNatn LYV ... ... ...cc 49.11 30.50 3399 38.97 -8.5 LloydBkg LYG .47a 12.5 ... 4.21 3.17 2405 3.78 +.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 51 363.00 266.01 1589 346.65 +8.0 Loews L .25 .5 14 53.59 45.01 1153 50.51 +1.0 LomaNeg n LOMA ... ... ... 26.89 20.03 125 21.73 -5.7 LaPac LPX .13p ... 16 31.07 22.07 1208 30.28 +15.3 Lowes LOW 1.64 1.8 21 108.98 70.76 5078 88.75 -4.5 Lubys LUB ... ... ...dd 3.43 2.36 2 2.80 +6.1 LumberLiq LL ... ... ...dd 41.33 19.46 417 23.68 -24.6 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 39.05 175 40.35 -27.6 Lydall LDL ... ... 16 60.00 42.51 57 48.15 -5.1 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2066 104.85 -5.0M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 497 186.56 +9.1 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1020.00 -1.0 MAG Slv g MAG ... ... ... 14.48 9.29 198 10.51 -15.0 MBIA MBI ... ... ...dd 10.72 6.04 643 9.34 +27.6 MDC MDC 1.20f 4.1 11 35.18 26.45 601 29.50 -7.5sMDU Res MDU .79 2.8 24 28.29 24.29 852 28.38 +5.6 MFA Fncl MFA .80 10.7 9 8.90 6.72 8374 7.47 -5.7 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 25.99 -1.4 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 19 25.53 +.9 MFC Bcp MFCB ... ... ...dd 9.62 5.69 15 6.05 -22.3 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 11 10.48 -8.9 MCR MCR .72a 8.9 ...q 8.76 8.00 66 8.13 -4.1 MGF MGF .41 8.9 ...q 5.03 4.56 46 4.63 -3.3 MFS HInM CXE .30 6.1 ...q 5.51 4.84 55 4.94 -5.7 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 42 4.48 -3.0 MFS IHI CIF .25 8.9 ...q 3.03 2.63 98 2.78 -5.4 MIN MIN .42 10.7 ...q 4.38 3.89 216 3.96 -4.6 MFS InvG CXH .50 5.3 ...q 10.33 9.27 56 9.46 -2.6 MMT MMT .52 9.0 ...q 6.29 5.65 108 5.76 -5.1 MFM MFM .38 5.9 ...q 7.41 6.46 73 6.56 -4.5 MFV MFV .58 9.0 ...q 6.84 5.71 31 6.43 +8.6 MGIC Inv MTG ... ... 12 16.21 10.10 4358 12.99 -7.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1625 26.75 -8.2 MGM Rsts MGM .48f 1.3 10 38.41 27.01 7899 35.57 +6.5 MI Homes MHO ... ... 16 37.41 23.99 232 34.26 -.4 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1041 33.04 -6.9 MRC Glbl MRC ... ... 18 20.77 14.01 1478 17.35 +2.5 MSA Safety MSA 1.40f 1.7 67 87.31 65.95 144 84.60 +9.1 MSC Ind MSM 2.32f 2.5 23 99.94 65.42 659 93.24 -3.5 MSCI Inc MSCI 1.52 1.0 45 159.98 95.01 924 146.51 +15.8 MSG Netw MSGN ... ... 10 26.30 16.25 127 22.90 +13.1 MV OilTr MVO .76e 8.9 7 9.80 4.80 16 8.47 +.8 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 63 10.05 -4.8 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 4 25.26 -2.2 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 9 11.80 -5.1 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 46 22.36 -13.3 Macerich MAC 2.96 5.1 32 69.73 52.12 1137 58.40 -11.1 MackCali CLI .80 4.7 8 28.57 15.86 393 16.87 -21.0 Macquarie MIC 5.76f 14.6 7 81.74 36.20 1615 39.38 -38.7 Macys M 1.51 4.9 10 31.04 17.41 9441 30.93 +22.8 MadCvCall MCN .72 9.9 ...q 8.15 7.09 49 7.26 -6.0 MadSqGd n MSG ... ... 76 254.50 189.96 109 244.78 +16.1 MadStSec MSP 1.04 9.1 ...q 12.33 10.72 21 11.45 -2.2 MagellMid MMP 3.68f 6.1 18 78.00 54.82 1355 60.34 -14.9 Magna g s MGA 1.32f 2.2 11 59.99 39.50 2057 59.11 +4.3 MagnaChip MX ... ... 6 13.40 8.05 166 9.25 -7.0 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 9 19.17 -22.4 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 12 17.50 -28.3 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 2 16.52 -21.1 MaidenHld n MHLA .60 3.5 ... 27.28 16.68 17 17.35 -24.6 MaidHld 43 MHNC 1.94 10.1 ... 27.34 18.64 7 19.20 -21.4 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 426 37.70 -5.1 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 44 18.84 -5.0 Majesco n MJCO ... ... ...dd 6.43 4.35 26 5.31 -1.1 Mallinckdt MNK ... ... ... 49.12 13.64 1647 14.85 -34.2 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 7 13.75 +2.4 ManchUtd MANU .36 1.8 1 22.15 15.86 35 19.55 -1.3 Manitowc rs MTW ... ... ... 44.03 21.20 399 28.78 -26.8 ManngNap MN .32 8.6 15 6.00 2.95 44 3.70 +2.8 ManpwrGp MAN 1.86 1.6 14 136.93 97.76 568 115.76 -8.2 Manulife g MFC .44 ... ... 22.16 16.62 2559 18.61 -10.8 MarathnO MRO .20 1.2 ...dd 19.52 10.55 20833 16.80 -.8 MarathPt s MPC 1.84 2.5 17 74.92 47.78 4625 73.41 +11.3 MarcusMill MMI ... ... 22 36.70 23.40 224 35.40 +8.6 Marcus MCS .50 1.6 25 34.90 23.55 88 31.05 +13.5 MarinSft rs MRIN ... ... ... 15.45 6.40 22 6.70 -38.8 MarineP MPX .28 2.0 25 17.12 10.37 13 14.12 +10.8 MarineMx HZO ... ... 18 24.30 13.80 138 19.05 +.8 Markel MKL ... ... 45 1194.98 936.95 14 1161.23 +1.9 MarriotVac VAC 1.60 1.2 22 154.14 98.17 125 133.88 -1.0 MarshM MMC 1.50 1.8 23 86.54 71.79 990 82.14 +.9 MartMM MLM 1.76 .8 30 244.32 191.09 562 208.05 -5.9 Masco MAS .42 1.0 25 46.45 33.05 4291 40.93 -6.9 Masonite g DOOR ... ... 12 85.30 50.40 113 62.45 -15.8 Mastec MTZ ... ... 15 55.53 38.40 514 47.45 -3.1 MastechD MHH ... ... 14 15.93 6.13 12 12.05 +19.8 MasterCrd MA 1.00 .6 41 183.73 111.01 3430 175.80 +16.1 MatadorRs MTDR ... ... 31 33.96 20.13 1548 28.93 -7.1 Materion MTRN .40 .8 44 55.35 33.00 152 53.05 +9.2 MatinasB n MTNB ... ... ... 3.20 .59 298 .73 -37.1 Matson MATX .80 2.7 6 40.32 21.63 135 29.19 -2.2 MauiLand MLP ... ... 22 27.80 10.55 24 12.30 -28.9 MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 151 45.55 -29.2 Maximus MMS .18 .3 20 72.71 57.40 195 66.80 -6.7 MaxLinear MXL ... ... 16 32.47 20.38 595 23.22 -12.1 McClatch rs MNI ... ... ...dd 12.99 5.75 3 9.20 +3.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 0 107.02 +6.5 McCorm MKC 2.08f 2.0 16 111.46 90.25 809 105.30 +3.3 McDrmInt MDR ... ... 11 9.07 5.56 11799 5.88 -10.6 McDnlds MCD 4.04 2.5 28 178.70 129.52 4457 163.95 -4.7 McKesson MCK 1.36 1.0 12 178.86 133.82 1338 142.61 -8.6 McEwenM MUX .01 .5 ...dd 3.30 1.82 1199 2.09 -8.3 Mechel pf MTLp ... ... ... 1.34 .80 1 1.21 +15.2 Mechel rs MTL ... ... ... 6.23 4.00 98 4.40 -16.3 Medequit n MRT .84 8.3 ... 13.06 9.67 143 10.16 -9.4 MedProp MPW 1.00f 7.8 14 14.22 11.82 1260 12.84 -6.8sMedifast MED 1.92 2.0 42 94.92 40.00 195 96.69 +38.5 MedleyCap MCC .64 15.6 6 7.89 3.94 140 4.10 -21.5 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 0 25.16 -.3 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.65 -.6 Medley n MDLX .22p ... ... 25.00 23.76 1 24.85 +.3 Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.25 +.2 MedleyMgt MDLY .80 13.4 18 8.35 5.50 7 5.95 -8.5 Mednax MD ... ... 15 68.55 40.56 847 55.83 +4.5 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4173 79.70 -1.3 Merck MRK 1.92 3.5 20 66.41 52.83 12475 54.53 -3.1 MercGn MCY 2.50 5.4 19 63.23 41.41 326 46.35 -13.3 Meredith MDP 2.18f 4.0 13 72.25 50.63 323 54.00 -18.2 Meritage MTH ... ... 13 55.50 37.10 365 47.15 -7.9 Meritor MTOR ... ... 7 29.54 14.97 656 21.23 -9.5 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 58 25.68 -1.6 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 12 26.22 -3.5 ML CZN46 PIY 2.09 14.1 ... 26.88 11.66 4 14.80 +.6 MLRRD29 PYS 1.58 8.2 ... 24.93 17.20 1 19.31 -4.6 MLGS t PYT .76 3.4 ... 22.60 20.40 22.35 +6.7 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.55 -.5 MesaRoyl MTR 1.46e 10.0 14 19.85 11.25 6 14.65 -20.6 Mesab MSB 1.49e ... ... 30.92 12.70 88 25.55 +1.6 Methode MEI .44 1.1 34 48.44 36.05 229 39.05 -2.6 MetLife MET 1.60 3.5 10 55.91 43.01 5721 46.03 -9.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 48 25.06 +.9 MetroBkH n MCB ... ... ... 51.30 36.35 25 44.19 +5.0 MettlerT MTD ... ... 40 697.26 472.44 188 577.67 -6.8 MexcoEn MXC ... ... ...dd 7.18 3.00 12 3.12 -20.6 MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 11.27 +9.8 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 117 16.62 +5.5 MKors KORS ... ... 20 69.95 32.38 1603 66.02 +4.9 MicrFoc n MFGP ... ... ... 36.21 12.67 1848 15.25 -54.6 MicrSol n MICR ... ... ... 4.29 3.19 6 3.82 +9.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 338 92.44 -8.1 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 64.98 -3.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 22 13.20 -.4 MidstPet MPO ... ... ... 19.75 10.87 219 13.88 -16.3 Milacron n MCRN ... ... ... 22.62 15.09 219 20.28 +6.0 MilestnSci MLSS ... ... ... 1.80 .70 3 .79 -33.1 MHowHiInc HIE 1.39 12.1 ...q 14.17 10.93 89 11.45 -8.2 MillerInds MLR .72 2.8 15 29.00 23.35 12 25.60 -.8 MinTech MTX .20 .3 16 80.50 62.55 86 68.45 -.6 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.16 -1.9 Mistras MG ... ... 36 23.83 17.00 70 19.66 -16.2 MitsuUFJ MUFG ... ... ... 8.11 5.94 760 6.61 -9.1 MiX Tele MIXT .22e ... ... 16.32 5.59 193 15.50 +21.5 MizuhoFn MFG ... ... ... 4.00 3.37 330 3.60 -1.1 MobileTele MBT .53e 4.6 ... 12.80 7.77 2583 11.44 +12.3 Model N MODN ... ... ...dd 18.90 10.00 220 17.55 +11.4 Modine MOD ... ... 16 25.75 10.10 392 21.20 +5.0 Moelis&Co MC 1.48 2.9 63 54.60 34.60 338 51.70 +6.6 Mohawk MHK ... ... 18 286.85 223.99 831 239.50 -13.2 MolinaHlth MOH ... ... ...dd 93.98 46.29 1090 82.66 +7.8tMolsCoor A TAP/A 1.64 2.1 8 96.00 78.90 0 78.00 -7.1 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 2104 73.88 -10.0 MonRE MNR .68 4.5 24 18.45 13.87 186 15.16 -14.8 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 117 23.99 -4.2 Monsanto MON 2.16 1.8 21 124.20 114.19 3290 118.05 +1.1 Moodys MCO 1.76f 1.1 35 171.68 111.94 437 162.23 +9.9 Moog A MOG/A .25p ... 21 93.93 64.82 113 83.45 -3.9 Moog B MOG/B .25p ... 21 91.71 64.87 0 83.06 -6.4 MorgStan MS 1.16f 2.1 15 59.38 40.43 9777 54.86 +4.6 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 33 28.77 -.7 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 29 27.93 -1.8 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 37 27.06 -2.8 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 14 26.22 -1.8 MorgSt pfK MSpK ... ... ... 27.72 25.56 54 25.89 -4.5 MS Asia APF .14e .8 ...q 19.99 14.47 24 18.16 -1.3 MS China CAF 13.33e ... ...q 27.79 19.19 69 25.32 +8.3 MS CushHi MLPY 1.28e 20.3 ...q 8.00 6.10 3 6.30 -10.7 MS EMD MSD .57e 6.0 ...q 10.27 9.32 45 9.43 -5.5 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 122 7.84 +1.8 MSEmMkt MSF .05e .3 ...q 19.86 14.84 16 18.34 +2.5 MS icb ICB .54a 2.9 ...q 19.79 17.88 18 18.79 +2.4 MS India IIF .04e ... ...q 35.14 28.02 59 31.19 -5.9 MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 0 12.07 -2.2 MkVRMB CNY ... ... ...q 49.12 38.72 2 47.28 +9.9 MkVRupee INR .20p .5 ...q 45.42 39.60 0 42.00 -3.8 MSDLEur URR ... ... ...q 21.49 15.26 2 19.82 +9.3 MSDSEur DRR ... ... ...q 63.29 44.20 0 47.48 -2.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 79 22.58 -.3 MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5 Mosaic MOS .10m .4 34 29.20 19.23 5241 25.19 -1.8 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 1369 106.69 +18.1 Movado MOV .80f 2.0 ...cc 42.25 20.50 358 39.10 +21.4 Mueller MLI .40 1.5 18 37.57 25.26 188 26.61 -24.9 MuellerWat MWA .20f 1.9 24 12.99 10.01 1113 10.39 -17.1 Mulesft n MULE ... ... ... 44.58 19.40 2362 44.26 +90.3 MurphO MUR 1.00 3.7 ...dd 35.16 22.21 1823 26.95 -13.2 MurphUSA MUSA ... ... 14 89.69 63.79 459 70.89 -11.8sMyersInd MYE .54 2.3 47 22.65 15.40 189 23.35 +19.7 Myomo n MYO ... ... ... 23.20 2.07 188 3.48 -7.2 Myovant n MYOV ... ... ...dd 24.14 9.92 1292 21.28 +68.4N -NCI BldSy NCS ... ... 22 21.20 13.05 638 17.85 -7.5 NCR Corp NCR ... ... 28 45.23 29.20 730 31.29 -7.9 NGL EnPt NGL 1.56 14.1 ...dd 22.05 8.58 322 11.10 -21.0 NGL En pfB NGLpB 2.25 9.7 ... 25.56 23.10 22 23.25 -4.7 NL Inds NL ... ... 6 16.05 6.00 27 7.85 -44.9 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 4191 30.31 +6.4 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 109 16.83 -10.7 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 485 17.35 -8.2 NTN Buzz rs NTN ... ... ...dd 8.73 3.01 12 5.70 +35.4sNTT DOCO DCM ... ... ... 26.30 22.58 175 26.27 +10.5 NVR NVR ... ... 25 3700.00 2028.99 24 3185.22 -9.2 Nabors NBR .24 3.5 ...dd 14.28 5.32 8825 6.88 +.7 NACCO NC 1.09f 3.0 4 92.60 23.80 21 36.40 -3.3 NamTai NTP .28 2.3 49 13.90 7.10 27 12.30 -2.0 NanoViric NNVC ... ... ...dd 1.64 .72 217 .81 -8.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 117 33.63 +3.7 NatFuGas NFG 1.66 3.2 16 59.92 48.31 267 51.83 -5.6 NatGrid NGG 2.89e 5.0 ... 70.76 51.44 911 58.22 -1.0 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 241 67.84 -10.0 NHltcre NHC 1.92f 3.2 19 75.70 57.00 26 60.68 -.4 NOilVarco NOV .20 .5 ...dd 39.36 29.90 2927 37.23 +3.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 51 95.85 -3.6 NatRetPrp NNN 1.90 4.8 18 45.63 36.25 509 39.52 -8.4 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 209 25.19 -1.4 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 15 23.28 -7.2 NatlStor n NSA 1.12 4.4 87 28.55 21.17 348 25.26 -7.3 NtStorAf pfA NSApA ... ... ... 26.30 23.96 4 24.44 -6.1 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 418 18.00 -2.7 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.16 +1.3 NatGsSvcs NGS ... ... 73 29.55 22.40 60 24.85 -5.2 NatrlGroc NGVC ... ... 26 11.61 4.79 84 7.04 -21.2 NatRsPt rs NRP 1.80f 6.1 8 37.65 22.81 5 29.60 +13.8 Natuzzi NTZ ... ... ... 3.30 1.41 24 1.65 +3.1 Nautilus NLS ... ... 16 19.80 11.30 325 13.90 +4.1 NavideaBio NAVB ... ... ...dd .68 .31 445 .35 -1.9 NavigCons NCI ... ... 18 24.47 14.62 273 20.12 +3.7 NavigatrH NVGS ... ... ... 14.55 7.00 102 11.40 +15.7 NaviosAcq NNA .08 10.0 ...dd 1.75 .67 488 .80 -28.2 Navios pfG NMpG 2.19 18.4 ... 19.99 10.39 15 11.90 -26.5 Navios NM ... ... ...dd 1.99 .71 1118 .80 -33.3 NavMH pfH NMpH 2.16 18.1 ... 18.89 10.44 25 11.93 -26.8 NavMMid NAP 1.69 46.9 ... 12.24 3.36 221 3.60 -62.2 NaviosMar NMM 1.69f 98.8 6 2.62 1.45 491 1.71 -27.5 Navistar NAV ... ... ...cc 47.73 22.89 972 36.20 -15.6 Navistr pfD NAVpD ... ... ... 20.70 9.33 0 20.30 +18.7 NeenahP NP 1.64f 2.1 17 95.40 72.35 169 79.10 -12.7 Nelnet NNI .64f 1.2 12 59.68 38.72 40 53.10 -3.1 NeoPhoton NPTN ... ... ...dd 9.78 4.56 648 6.37 -3.2 Netshoes n NETS ... ... ... 26.96 4.59 404 5.83 -26.2 Netw1Tch NTIP .10 3.8 87 5.00 2.25 37 2.60 +8.3 NBCAInt NBW .74 5.8 ...q 14.61 12.74 28 12.87 -5.4tNeuB HYld NHS .96 8.7 ...q 12.35 10.85 119 11.02 -6.3 NBIntMu NBH .90 6.5 ...q 16.00 13.70 27 13.86 -6.3 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 9 11.65 -4.2 NBRESec NRO .36 7.6 ...q 5.70 4.29 315 4.72 -14.6 NevGCas UWN ... ... 25 2.86 1.87 18 2.26 -15.4 NevroCorp NVRO ... ... ...dd 97.70 65.00 295 88.69 +28.5 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 270 2.45 +.4 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 75 8.65 -8.0 NewConcEn GBR ... ... 27 2.45 1.16 74 1.37 -12.1 NE Realty NEN 1.00 1.4 2 75.25 65.90 1 69.85 -4.8 NwGold g NGD ... ... ...dd 4.25 2.28 3446 2.55 -22.5 NewHome NWHM ... ... 10 13.55 9.75 64 11.18 -10.8 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 6 12.09 -3.5 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 463 40.85 +1.6 NewMedia NEWM 1.48 8.5 25 17.95 11.87 261 17.41 +3.8 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 105 13.35 -1.5 NewOriEd EDU .40e ... 45 108.40 58.47 1098 88.97 -5.4 NewRelic NEWR ... ... ...dd 79.08 37.31 578 75.54 +30.8 NewResid NRZ 2.00 12.2 6 18.43 15.04 2362 16.44 -8.1 NewSenInv SNR 1.04 12.8 15 10.82 6.77 466 8.12 +7.4sNY&Co NWY ... ... ...dd 3.75 1.28 366 3.88 +35.7 NY CmtyB NYCB .68 5.3 14 14.53 11.67 4073 12.89 -1.0 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 31 27.12 -5.2 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 5 49.85 -1.7 NY REIT NYRT 2.00c ... ... 2.81 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.15 2924 23.05 +24.6 NewellRub NWL .92f 3.5 10 55.08 23.85 3963 26.22 -15.1 NewdExp NFX ... ... 12 37.43 22.72 4398 24.66 -21.8 NewMarket NEU 7.00 1.7 22 483.86 373.59 18 411.78 +3.6 NewmtM NEM .56f 1.4 30 42.04 31.42 4751 39.27 +4.7 NewpkRes NR ... ... ...dd 10.20 6.58 430 8.80 +2.3 NexGen g NXE ... ... ... 2.85 1.65 346 2.00 -21.9 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.30 122 22.96 -9.2 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 66 25.53 -8.6 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 208 40.31 -6.5 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 9 24.71 -1.0 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 16 24.71 -1.0 NextEra76 NEEpK ... ... ... 25.99 23.62 32 24.86 -2.8 NxtEra pfQ NEEpQ 3.19 4.5 ... 73.03 58.64 202 71.63 +2.9 NextEraEn NEE 4.44f 2.7 25 164.71 128.31 1543 164.00 +5.0 NxtEra pfR NEEpR ... ... ... 58.25 50.84 14 57.83 +2.9 NiSource s NI .78 3.2 31 27.76 22.44 3589 24.43 -4.8 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 95.60 -3.5 Nielsen plc NLSN 1.36 4.2 18 43.61 30.64 3227 32.21 -11.5 NikeB s NKE .80 1.1 66 70.25 50.35 9040 69.59 +11.3 NoahHldgs NOAH ... ... 27 55.50 24.63 194 48.29 +4.3 NobilisH n HLTH ... ... ... 2.10 1.10 202 1.65 +22.2 NobleCorp NE .08 2.1 ...dd 6.36 3.14 5589 3.85 -14.8 NobleEngy NBL .40 1.3 31 35.74 22.99 3797 30.33 +4.1 NobleMid n NBLX 1.76 ... 11 57.98 41.90 70 46.07 -7.9 NokiaCp NOK .19e 3.5 ... 6.65 4.51 11575 5.41 +16.1 NomadF n NOMD ... ... ... 17.32 11.05 1601 15.65 -7.5 Nomura NMR ... ... ... 6.83 5.28 350 5.85 +.5 Norbord n OSB 1.29 3.3 ... 41.88 27.83 103 39.06 +15.5 NordicAOff NAO .18 16.8 ... 1.60 .80 50 1.07 -10.8 NordicAm NAT .41e 21.8 ...dd 8.68 1.82 909 1.88 -23.6 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 764 50.07 +5.7 NorkSo NSC 2.88f 2.2 20 157.15 111.07 2596 133.70 -7.7 NortelInv NTL .64e 1.3 ... 51.97 26.48 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 110 5.55 +12.1 NEurO NRT .66e 7.9 10 9.32 5.94 15 8.33 +19.7 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 348 54.22 -9.2 NDynMn g NAK ... ... ... 2.42 .81 802 .90 -49.3 NthnO&G NOG ... ... 22 2.97 .63 2270 1.73 -15.6 sNorthropG NOC 4.40f 1.2 38 359.43 237.99 1062 360.03 +17.3 NStREur n NRE .60 4.6 ... 14.70 10.08 475 13.10 -2.5 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 102 58.90 -1.3 NorwCruis NCLH ... ... 18 61.48 47.76 3782 54.39 +2.1 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.41 -11.4 NovaGld g NG ... ... ...dd 5.00 3.35 1637 4.50 +14.5 Novartis NVS 2.75e 3.4 16 94.19 72.67 1077 81.06 -3.5 NovoNord NVO .96e 2.0 ... 58.37 35.70 1153 48.82 -9.0 NOW Inc DNOW ... ... ...dd 18.37 9.12 1180 11.01 -.2sNuSkin NUS 1.47f 2.0 36 75.13 52.88 574 75.05 +10.0 Nucor NUE 1.52f 2.4 25 70.48 51.67 3853 63.10 -.8 Nush EnhYl NUAG ... ... ... 24.87 23.72 9 23.81 -2.5 Nush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 26.90 2 32.71 +4.8 NushLCVal NULV ... ... ... 30.70 25.42 1 28.27 -1.1 NushMCGr NUMG ... ... ... 31.52 25.84 1 29.70 +1.1 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.91 -1.0 NushSmCap NUSC ... ... ... 29.93 25.08 8 28.56 +.4 NushShTrm NURE ... ... ... 27.05 23.57 0 24.73 -6.1 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 3 24.32 -2.5 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.4 20 51.89 19.22 527 20.46 -31.7 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 13 23.10 -7.0 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 12 21.76 -3.9 Nustar pfC NSpC ... ... ... 26.43 22.39 22 23.39 -9.9 NustarGP NSH 2.18 18.7 ... 28.20 10.40 309 11.65 -25.8 Nustar 43 NSS 1.91 7.6 ... 26.20 24.55 36 25.15 +.6 Nutrien n NTR .40p ... ... 54.35 40.41 1588 46.10 -11.2 NuvNYVl2 n NYV ... ... ... 15.50 13.37 1 13.70 -4.4 NuvCr22 n JCO ... ... ... 10.10 9.26 29 9.55 +.6 Nuv Mun21 NHA ... ... ... 10.96 9.29 42 9.49 +.5 NuvHiInO n NMZ ... ... ... 13.91 12.40 106 12.57 -7.6 Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 24.66 -1.8 Nuv 11-21 n JHB ... ... ... 10.15 9.50 140 9.56 -4.0 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.60 -8.2 NvHiInDc19 JHD ... ... ... 10.36 9.72 48 9.79 -2.3 Nuv RE In JRS ... ... ... 11.90 9.39 39 9.82 -12.8 NuvMO Pr NOM ... ... ... 17.58 13.14 0 13.88 -.5 NuvAllCEn JMLP 1.37 18.6 ...q 11.51 6.79 58 7.36 -14.0 NuvAZ NAZ .80 6.0 ...q 15.43 13.16 31 13.33 -5.7 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 63 20.79 -5.4 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 9 22.20 -3.7 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 108 13.58 -11.6 NCADvA NAC .91 6.8 ...q 15.58 13.26 202 13.46 -5.9 NCalMunV NCA .47 5.0 ...q 10.70 9.16 82 9.27 -9.0 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 4 13.91 -6.7 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 43 11.53 -3.3 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.80 79 14.90 +2.1 NvCredStr JQC .62 7.8 ...q 8.92 7.90 273 7.96 -3.2 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 118 12.25 -.4 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 297 13.11 -6.8 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.43 89 17.91 -4.9 NuEnMLP JMF 1.35 13.1 ...p 14.14 9.65 306 10.26 -9.9 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 44 13.39 -5.7 NuvFloat JFR .72 6.6 ...q 12.04 10.66 145 10.83 -3.4 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 111 10.84 -4.9 NvGADiv2 NKG .64a 5.5 ...q 13.55 11.39 31 11.57 -8.0 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 68 16.13 -4.6 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 22 9.74 -1.7 NuvHIDec18 JHA ... ... ...q 10.27 9.67 38 9.81 -1.0 NuvEnhMu NVG ... ... ... 15.83 14.06 274 14.52 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 91 12.14 -6.3 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 250 12.98 -5.6 NuvIntMu NID .68 5.5 ...q 13.77 12.10 92 12.44 -4.2 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 26 12.59 -2.2 NMDPI NMY .67a 5.5 ...q 13.27 11.92 32 12.16 -3.3 NvMAP NMT .71a 5.4 ...q 15.00 12.81 5 13.09 -8.3 NMIQI NUM .74 5.9 ...q 14.05 12.55 44 12.64 -4.7 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 12 13.80 -6.2 NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 24 23.50 -4.8 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 9 22.62 -4.7 NuvMultM JMM .48 6.7 ...q 7.77 6.60 10 7.19 -5.6 NvMuI NMI .50a 4.4 ...q 13.05 10.77 12 11.44 -1.1 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 332 9.47 -6.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 50 15.91 -7.8 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 63 13.07 -4.6 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 93 12.70 -8.2 NNYMV NNY .39a 4.2 ...q 10.65 9.09 28 9.25 -2.6 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.92 -5.2 NNCPI NNC .59a 4.8 ...q 13.67 12.21 24 12.25 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 38 13.74 -6.2 NvPA NQP .81a 6.4 ...q 13.78 12.36 41 12.56 -4.5 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 18 23.86 -3.6 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 277 10.00 -3.3 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 304 9.69 -5.0 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 80 16.42 -7.8 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.00 163 13.48 -5.4 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.86 63 17.79 +2.8 NvSMM NIM .31a 3.2 ...q 10.55 9.49 26 9.65 -3.1 NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.07 -3.8 NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 21 13.56 -2.7 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 11 14.32 -5.7 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 67 6.56 +.8 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 8 16.86 +1.4 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.85 19 16.54 -5.9 NvTxATR JTA 1.04 7.9 ...q 14.69 12.07 42 13.09 -6.2 NTXQI NTX .65 5.0 ...q 14.94 12.42 13 13.17 -8.2 NVAPI NPV .65a 5.3 ...q 13.46 12.15 23 12.27 -4.3 NuverEnv n NES ... ... ... 26.50 9.25 5 21.90 +20.5O -OCI Ptrs OCIP .70e 7.6 58 10.05 6.76 6 9.20 +14.3 OFG Bncp OFG .24 2.1 9 12.25 7.80 206 11.55 +22.9 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 2 23.61 -2.1 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 0 23.01 +4.3 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 1 23.65 +5.4 OGE Engy OGE 1.33 4.0 17 37.32 29.59 1510 32.85 -.2 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 254 67.60 -7.7 OaktreeC OAK 3.34e 8.5 11 48.50 38.80 223 39.50 -6.2 OasisMid n OMP ... ... ... 19.65 15.57 59 17.39 -.3 OasisPet OAS ... ... ...dd 14.62 6.69 9407 8.22 -2.3 Obsidian g OBE ... ... ... 1.70 .82 983 1.06 -14.5 OcciPet OXY 3.08 4.5 ...cc 78.09 57.20 7873 67.77 -8.0 Oceaneerg OII .60 3.1 ...cc 28.21 17.11 1444 19.18 -9.3 Och-Ziff OZM .87e 35.7 27 3.95 2.15 1438 2.44 -2.4 OcwenFn OCN ... ... ...dd 5.56 2.12 457 4.29 +37.1 Oi SA C OIBR/C ... ... ... 9.71 4.76 34 5.98 +6.2 OilStates OIS ... ... ...dd 34.72 20.23 621 28.05 -.9 Oil-Dri ODC .92f 2.3 20 50.82 33.61 7 40.88 -1.5 OldRepub ORI .78f 3.6 19 22.34 17.92 1516 21.63 +1.2 Olin OLN .80 2.6 9 38.84 27.79 1985 30.29 -14.9 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 10.0 10 35.14 24.90 2200 26.41 -4.1 Omnicom OMC 2.40 3.3 16 86.71 65.32 1882 72.50 -.5 Omnova OMN ... ... ...dd 11.60 8.10 165 11.10 +11.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 509 5.30 -7.7 OncoCyte n OCX ... ... ... 7.85 1.10 54 2.00 -57.0 OneLibrty OLP 1.80 7.6 13 27.70 21.02 59 23.58 -9.0 OneSmart n ONE ... ... ... 10.95 10.20 690 10.30 -5.6 OneMain OMF ... ... 15 36.32 22.04 702 30.55 +17.5 ONEOK OKE 3.08f 5.4 42 61.36 47.14 1713 57.44 +7.5 Ooma n OOMA ... ... ...dd 12.75 7.30 70 11.65 -2.5 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 50 50.37 -2.0 Opp RUT n OMFS ... ... ... 26.75 24.71 25.78 -1.3 OppMidCap RWK .59e .7 ...q 64.10 53.65 17 59.35 -2.3 OppSmCap RWJ .59e .9 ...q 73.30 60.34 14 69.40 -.7 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 221 35.75 -2.3 OpR1000V n OVLU ... ... ... 27.53 25.07 25.78 -3.1 OpR1000L n OVOL ... ... ... 26.19 24.80 25.23 -2.7 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.60 -6.1 Op R1000D n OMFL ... ... ... 27.47 24.74 3 26.11 OpIntRev n REFA ... ... ... 30.89 25.65 0 27.56 -1.1 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.55 -1.2 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.38 -2.2 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.15 -.7 OppenFin RWW .58e .9 ...q 74.63 57.06 3 67.87 -1.6 OpEMRev n REEM ... ... ... 30.65 25.82 28.00 +.7 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 47 26.15 -2.4 Oracle ORCL .76 1.7 56 53.48 43.60 12277 45.96 -2.8 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 307 17.18 -1.3 OrbitATK OA 1.28 1.0 23 134.59 93.50 272 132.91 +1.1 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 380 7.45 -19.7 OrchidsPP TIS 1.40 17.3 13 26.14 7.25 64 8.10 -36.7 OrientPap ONP ... ... 3 2.45 .75 9 1.10 -14.7 OrionECarb OEC .72 ... ... 30.25 17.15 235 27.10 +5.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 176 6.67 -14.8 Orix IX ... ... ... 100.03 74.90 50 88.00 +3.8 OrmatTc ORA .47 .8 34 70.68 53.45 117 57.70 -9.8 OshRusS n OUSM ... ... ... 27.78 24.76 25 26.29 -2.8 OshIntQ n ONTL ... ... ... 29.06 25.13 2 26.93 -2.6 OshkoshCp OSK .96 1.2 18 100.26 61.74 1012 79.05 -13.0 OsiskoGl n OR .20 ... ... 14.39 9.31 404 9.57 -17.2 OutfrontM OUT 1.44 7.8 11 26.87 17.75 1096 18.55 -20.0 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 993 2.98 +8.8 OwensMin OMI 1.04f 6.6 10 34.97 14.26 577 15.85 -16.0 OwensCorn OC .84 1.0 25 96.52 59.26 827 81.54 -11.3 OwensIll OI ... ... 22 25.90 19.86 833 21.76 -1.8 OwensRM ORM .40 2.7 10 18.72 13.71 25 14.65 -8.5 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 255 76.61 +1.9P-QPBF Engy PBF 1.20 3.4 11 37.01 18.48 1498 35.43 -.1 PBF Logist PBFX 1.88f 9.8 9 22.30 17.75 50 19.10 -8.8 PCM Fund PCM .96 8.4 ...q 12.13 10.15 24 11.46 -1.0 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 2847 44.03 -1.8 PGT Inc PGTI ... ... 24 19.60 10.10 341 19.00 +12.8 PHH Corp PHH ... ... ...dd 15.00 8.01 281 10.58 +2.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 4 50.01 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.82 51.50 236 51.82 -.3 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 15 65.98 -4.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 3 57.37 -1.5tPimLwDur LDUR 2.82e 2.0 ...q 101.52 99.43 22 99.51 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 36 103.55 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 254 99.48 -1.0 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 57 101.69 -3.8 PimShMat MINT .82e .8 ...q 101.87 101.39 715 101.44 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 21 52.61 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 0 49.70 -.3 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 23 111.06 -8.5sPJT Part n PJT .20 .4 ...dd 53.22 32.61 142 53.75 +17.9 PLDT Inc PHI 1.60e 5.6 ... 38.54 26.97 74 28.65 -4.8 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 40 28.07 -.8 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 8 25.19 -.6 PNC PNC 3.00 2.0 15 163.59 115.45 2381 152.76 +5.9 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 354 38.10 -5.8 POSCO PKX ... ... ... 93.12 56.48 283 76.80 -1.7 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$Page6 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 39

PPDAI n PPDF ... ... ...dd 13.68 6.53 227 7.12 +.1 PPG s PPG 1.80 1.6 19 122.07 100.45 1428 111.67 -4.4 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 10 25.31 -1.1 PPL Corp PPL 1.64f 5.9 12 40.20 27.08 6326 28.00 -9.5 PQ GrpH n PQG ... ... 29 17.65 12.88 170 14.44 -12.2 PS BusPk PSB 3.40 3.0 29 137.60 107.91 104 114.29 -8.6 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 2 24.70 -2.2 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 2 24.80 -2.0 PS BusP pfY PSBpY ... ... ... 24.78 22.42 24 22.83 -7.2 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 12 23.30 -7.8 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 16 23.67 -6.3sPVH Corp PVH .15 .1 21 157.96 96.85 1194 159.51 +16.3 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 263 28.58 -.2 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 128 31.08 -.1 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 101 31.12 +2.9 PacrCash n GCOW ... ... ... 34.59 29.33 49 30.67 -2.6 PacrTrendp PTEU ... ... ... 33.39 25.50 77 30.12 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 18 25.02 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 5 26.60 +1.9 PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.03 -1.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 182 2.13 +9.8 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 7 25.31 -10.2tPacGE pfB PCGpB 1.37 5.9 ... 33.00 23.01 5 23.16 -10.4 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 21.23 -13.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.94 3 21.11 -12.6 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.35 -13.4 PacGE pfG PCGpG 1.20 5.8 ... 32.05 19.49 0 20.54 -16.4 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 4 19.70 -14.6 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 0 19.65 -12.9 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 89.73 691 113.16 -6.1 Pagsegur n PAGS ... ... ... 39.97 30.69 2297 37.55 +18.5sPalatinTch PTN ... ... ...dd 1.20 .29 2535 1.20 +39.7sPaloAltNet PANW ... ... ...dd 191.53 107.37 3036 196.40 +35.5 PampaEng PAM ... ... ... 72.98 50.88 161 60.03 -10.8 Pandora P ... ... ...dd 11.47 4.09 6858 4.86 +.8 PanhO&G PHX .16 .8 99 25.30 17.65 29 19.80 -3.6 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.20 70 13.48 +44.2 ParaGold n PZG ... ... 3 1.83 1.16 34 1.44 +10.8 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1413 14.19 -10.5 Paretem rs TEUM ... ... ...dd 3.59 .50 2389 2.32 +12.1 ParkEl PKE .40 2.3 40 20.46 13.88 71 17.30 +1.5 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 1417 27.18 -5.5 ParkNatl PRK 3.76 3.6 19 116.75 92.42 57 104.75 +.7 ParkDrl PKD ... ... ...dd 1.80 .53 1758 .55 -45.4 ParkerHan PH 2.64 1.5 21 212.80 151.17 809 172.18 -13.7 ParsleyEn PE ... ... 46 32.90 21.12 9038 27.76 -5.7 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.19 -1.6 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.47 -1.4 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 59 27.76 -3.2 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 1 25.78 -1.9 PartyCity n PRTY ... ... 15 17.05 9.50 630 15.70 +12.5 PaycomSft PAYC ... ... ...cc 115.48 57.24 557 108.60 +35.2 PeabodyE n BTU .12p ... ... 41.98 22.58 962 36.48 -7.3 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.8 ... 10.80 7.62 574 10.30 +4.9 Pebblebrk PEB 1.52 4.5 19 39.74 28.62 561 34.09 -8.3 Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 8 24.28 -3.9 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 12 24.71 -4.1 Pedevco rs PED ... ... ... 1.69 .26 127 .33 +1.6 Pembina g PBA 1.50 ... 23 36.99 29.28 585 30.84 -14.8 PengthE g PGH .04 ... ...dd 1.23 .54 317 .70 -12.3 Penney JCP ... ... 9 6.17 2.35 15957 3.37 +6.6 PennaRE PEI .84 8.5 13 15.34 9.20 542 9.91 -16.7 PenRE pfB PEIpB 1.84 8.8 ... 25.83 20.21 3 20.96 -16.8 PenRE pfC PEIpC 1.80 8.8 ... 27.78 19.44 12 20.35 -21.4 PenRE pfD PEIpD 1.72 8.8 ... 25.83 19.01 19 19.50 -22.3 PennyMFn PFSI ... ... 8 25.20 15.65 167 23.00 +2.9 PennyMac PMT 1.88 10.3 19 18.46 14.87 433 18.17 +13.1 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 2 25.59 +1.4 PennyM pfB PMTpB ... ... ... 25.45 23.68 16 25.10 -.3 Penske PAG 1.36f 3.1 10 54.83 38.33 708 44.17 -7.7 Pentair PNR 1.38 2.0 22 74.84 59.13 779 70.45 -.2 Penumbra n PEN ... ... ...dd 127.40 77.75 216 122.10 +29.8 PerfFood n PFGC ... ... 20 35.25 23.25 1239 29.80 -10.0 PerkElm PKI .28 .4 26 84.49 56.21 708 75.90 +3.8 Prmian PBT .56e 5.9 26 10.30 7.80 227 9.51 +7.2 Perrigo PRGO .76f .9 ...dd 95.93 63.68 975 83.72 -3.9 PetChina PTR .70e 1.0 ... 82.33 60.69 144 69.50 -.6 PetroArg PZE .07e ... ... 14.80 10.35 2 11.90 -12.4 PetrbrsA PBR/A ... ... ... 13.92 6.96 7441 12.64 +28.6 Petrobras PBR ... ... ... 14.93 7.61 16890 13.98 +35.9 PtroqstE rs PQ ... ... ...dd 2.93 .48 908 .58 -69.3 Pfenex PFNX ... ... ...dd 6.77 2.07 72 5.56 +109.0 Pzer PFE 1.28 3.6 14 39.43 31.67 23973 35.73 -1.4 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.7 ... 7.99 4.89 89 5.32 -9.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 4446 101.70 -3.7 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 1141 38.59 +2.1 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1611 97.77 -3.3 Phill66LP PSXP 2.71f 5.6 20 56.48 44.40 128 48.67 -7.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 270 4.26 -34.4 PhysRltTr DOC .92f 6.0 26 21.85 14.13 858 15.39 -13.3 PiedmOfc PDM .84 4.7 8 22.74 16.69 949 17.76 -9.4 Pier 1 PIR .28 8.2 10 7.45 2.87 1312 3.42 -17.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.49 -.4 Pim IntEq n MFDX ... ... ... 28.41 25.32 8 26.28 -1.7 PimEmMkt MFEM ... ... ... 28.32 24.30 9 26.36 +.7 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 60 14.80 -14.3 PimcoCA2 PCK .65 7.8 ...q 10.42 8.04 85 8.23 -19.0 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 20 9.63 -7.8 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 55 16.88 -1.9sPimCpOp PTY 1.56a 9.0 ...q 17.22 15.69 275 17.24 +4.7 PimDyCrd PCI 1.97 8.5 ...q 23.45 21.39 375 23.20 +3.4 PimDyInco PDI 2.65a 8.5 ...q 31.42 28.60 263 31.23 +3.9 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 46 11.84 +1.4 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 165 10.45 +.2 PimStPls PGP 2.20 16.5 ...q 19.85 12.37 18 13.36 -13.1 PimcoHiI PHK 1.24 16.0 ...q 8.96 7.19 578 7.76 +4.0 PimIncOpp PKO 2.28a 8.5 ...q 27.27 24.50 53 26.87 +3.7 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 65 12.64 -2.8 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 106 12.71 -3.6 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 81 11.36 -1.9 PimcoNY PNF .68 5.8 ...q 13.63 11.33 17 11.68 -8.6 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 31 10.82 -9.8 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 17 8.77 -11.6 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 90 9.36 +2.0 PinnaclFds PF 1.30 2.4 11 66.67 52.25 762 54.08 -9.1 PinWst PNW 2.78f 3.5 18 92.42 73.81 601 80.30 -5.7 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 11 14.92 -5.3 PionEnSvc PES ... ... ...dd 4.50 1.60 664 2.70 -11.5 PionFltRt PHD .72 6.1 ...q 12.45 11.27 45 11.80 +2.9 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 123 9.39 -3.3 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 51 10.73 -5.6 PioMunHi MHI .84 7.4 ...q 12.35 11.10 54 11.30 -4.6 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1232 172.43 -.2 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 117 85.10 -1.3 PitnyBw PBI .75 6.8 7 16.25 9.50 1890 10.95 -2.1 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 28 25.22 +3.4 PlainsAAP PAA 2.20 9.5 30 31.26 18.38 3343 23.16 +12.2 PlainsGP rs PAGP 1.70 ... 24 31.77 18.98 1797 23.25 +5.9 PlanetFit n PLNT ... ... 93 40.04 18.32 1457 38.91 +12.4 Plantron PLT .60 1.0 19 61.86 41.28 223 59.90 +18.9 PlatfmSpc PAH ... ... 14 14.82 9.09 6923 9.90 -.2 PlatGpM rs PLG ... ... 1 1.59 .23 410 .26 -14.5 PlayAGS n AGS ... ... ... 23.69 16.66 101 21.87 +18.2 PlyGem PGEM ... ... 16 22.20 14.55 451 21.60 +16.8 PlymInd n PLYM 1.50 8.6 ... 19.00 16.21 5 17.36 -6.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 1 24.70 -1.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 33 137.66 77.91 971 118.60 -4.3 PolyMet g PLM ... ... ...dd 1.36 .57 362 .90 +4.1 PolyOne POL .70f 1.6 20 47.48 33.25 241 42.99 -1.2 PortGE POR 1.36 3.4 19 50.11 39.02 514 40.43 -11.3 PostHldg POST ... ... ...cc 89.04 70.66 508 78.38 -1.1 PowrREIT PW ... ... ...dd 8.69 6.00 1 6.15 -.1 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 76.91 -6.3 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 6 28.68 +5.1 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.76 -.4 PS BalMul PSMB ... ... ... 13.94 12.78 13.22 -1.9 PS ModCon PSMM ... ... ... 14.45 12.69 12.83 -2.2 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.69 -1.3 PSCrudeDS DTO ... ... ...q 173.13 70.50 6 74.37 -16.2 PwSBMetS BOS ... ... ...q 20.70 13.07 18.25 -7.8 PSBMetDL BDD ... ... ...q 11.60 6.16 0 9.21 -12.5 PSBMetDS BOM ... ... ...q 19.70 4.24 8.07 +8.8 PSCrudeLg OLO ... ... ...q 5.78 3.71 0 5.57 +9.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 2639 16.85 +1.4 PwShCurH DBV ... ... ...q 25.50 21.17 0 23.82 +.5 PS Engy DBE ... ... ...q 15.50 10.78 61 15.08 +3.8 PS PrcMet DBP ... ... ...q 40.26 35.71 4 38.66 +.4 PS Silver DBS ... ... ...q 28.85 23.50 1 25.02 -3.9 PS Agri DBA ... ... ...q 20.38 18.18 501 18.82 +.3 PS Oil DBO ... ... ...q 11.28 7.40 264 11.11 +9.5 PS Gold DGL ... ... ...q 43.28 38.49 18 41.99 +1.5 PS BasMet DBB ... ... ...q 19.78 15.29 51 18.24 -6.0 PS USDBull UUP ... ... ...q 26.13 23.09 720 23.72 -1.3 PS USDBear UDN ... ... ...q 23.27 20.66 44 22.75 +1.6 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 12 47.75 +5.1 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 7 37.90 -2.1 PSAerDef PPA .50e .9 ...q 58.97 43.14 73 57.70 +7.1 PwShBio PBE .57e 1.2 ...q 54.28 41.08 13 48.25 +2.3 PS BldCns PKB .07e .2 ...q 36.44 28.22 21 31.83 -8.2 PwSClnEn PBW .07e .3 ...q 26.35 3.95 9 25.45 +.4 PS EnEx PXE .50e 2.3 ...q 24.52 17.35 16 21.82 -4.7 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 15 32.51 -3.9 PwSLgCG PWB .21e .5 ...q 45.22 33.91 74 43.07 +3.8 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 91 36.68 -5.5 PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 44.79 +1.4 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 2 96.95 +1.8 PwShMda PBS .27e .9 ...q 31.86 26.19 6 29.34 +4.4 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 9 45.67 +7.6 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.52 -2.5 PwShNetw PXQ ... ... ...q 52.02 42.34 3 50.03 +8.1 PS OilSv PXJ .28e 3.2 ...q 11.87 7.99 83 8.77 -8.1 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 34 62.07 -3.3 PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.44 -2.1 PwSSmGr PXSG .08e .2 ...q 34.90 26.98 2 33.30 +3.6 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 2 29.71 -3.5 PwSSemi PSI .04e .1 ...q 58.15 39.70 64 51.83 +2.7 PwShSoft PSJ .10e .1 ...q 73.27 50.88 9 69.86 +10.0 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 211 30.09 -1.2 PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 19.11 -1.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.40 -6.0 PSPrivEq PSP .66e 5.5 ...q 13.52 11.61 207 12.04 -3.3 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 308 18.49 -2.0 PSCleantch PZD .44e 1.0 ...q 45.28 34.97 5 42.74 +1.1 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 42.19 -2.8 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.44 -.6 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 9 52.24 -1.4 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 152 111.35 -2.0 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.15 +.2 PS US Ag n PBND ... ... ... 25.01 24.17 24.43 -2.3 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.83 -.8 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 25.95 -2.9 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 0 27.15 -1.6 PS SP SC n XSHQ ... ... ... 28.90 24.10 26.67 -1.2 PS SP Val n SPVM ... ... ... 30.41 24.80 27.70 -4.2 PS SP IntD IDHD ... ... ... 30.80 27.10 1 28.95 +.1 PS SC High XSHD ... ... ... 26.03 23.12 1 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.72 +.4 PS LowVRot DWLV ... ... ... 33.00 26.37 0 31.53 +1.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 54 29.88 -2.6 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 18 34.15 +.6 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 84 30.71 -1.5 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 294 25.18 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.02 195 45.56 -1.5 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 86 44.95 -.9 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 686 39.78 -6.2 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 151 26.52 +4.7 PS EMkMom EEMO ... ... ... 22.52 16.27 27 20.49 -.1 PSS&PMom SPMO ... ... ...q 38.04 27.91 3 35.55 +3.3 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.70 53 33.20 -1.4 PSS&PVal SPVU ... ... ...q 37.53 27.57 8 34.14 -1.8 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 0 27.63 -1.9 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 57 23.74 -.4 PS YuanDS DSUM .77 3.2 ...q 24.70 21.76 15 24.42 +5.6 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 32 24.89 -2.7 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 4446 23.11 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 1179 47.30 -.9 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 160 42.72 +.5 PS IntlBd PICB .57 2.1 ...q 28.77 24.72 8 27.64 +.2 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 64 23.01 -3.7 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.87 -.2 PShCalMu PWZ .80 3.1 ... 26.50 25.45 35 25.67 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.83 3 23.98 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 166 25.08 -2.8 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 803 18.54 -2.2 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1340 14.52 -2.3 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1134 28.25 -4.4 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 10 12.89 -1.9 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 144 23.43 +4.9 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.95 12 34.18 -.7 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 44 44.81 -1.3 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.68 3 23.80 -1.5 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 57.29 -2.8 PSIndia PIN .12e .5 ...q 27.95 22.54 92 25.36 -3.9 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 30 21.26 -.9 Praxair PX 3.30f 2.2 33 166.95 117.40 985 146.71 -5.2 PrecDrill PDS .28 ... ...dd 5.09 2.26 2987 2.82 -6.6 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.40 388 14.45 -28.6 Prestige rs PBH ... ... 3 298.15 32.46 354 34.17 -23.1 Pretium g PVG ... ... ... 12.44 6.17 979 6.71 -41.2 Primerica PRI 1.00f 1.0 13 108.05 70.00 181 96.80 -4.7 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 39.80 -3.6 PrinActGl GDVD ... ... ... 29.52 24.97 27.79 -.8 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 8 25.64 -2.4 PrinSpec n PREF ... ... ... 101.70 96.82 1 96.97 -3.4 PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 22 16.91 -1.6 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.25 229 46.75 -18.2 ProLogis PLD 1.92f 3.1 26 67.53 53.15 1866 61.76 -4.3 ProPetr n PUMP ... ... ... 22.88 10.84 980 16.70 -17.2 ProShtDow DOG ... ... ...q 18.35 13.89 1875 14.90 -.3 ProShtMC MYY ... ... ...q 12.84 10.71 20 11.19 -.1 PrUltDow s DDM .79e .6 ...q 152.41 88.90 394 127.84 -3.3 ProUltMC MVV .11e .1 ...q 136.15 96.32 9 120.47 -2.1 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3033 76.48 +4.3 ProUltSP s SSO .40e .4 ...q 125.72 82.48 2237 107.06 -2.2 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.70 +8.0 ProShtHY SJB ... ... ...q 24.12 22.91 14 23.32 +.9 ProUShBM SMN ... ... ...q 19.26 11.73 20 13.89 +5.2 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 29 74.52 -10.8 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 4 54.21 -5.6 ProSShOG DDG ... ... ...q 27.58 21.35 24.76 +7.8 ProSShFn SEF ... ... ...q 13.95 10.90 28 11.52 -.4 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 28 66.98 +.3 ProUltTl s LTL ... ... ...q 59.70 35.57 1 37.00 -14.3 ProHdgRep HDG ... ... ...q 46.26 43.51 3 45.22 -.2 ProUltEM EET ... ... ...q 114.48 63.06 7 95.33 +1.5 ProRaLS RALS .62e 1.7 ...q 38.83 36.48 36.92 -1.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 143 22.83 +5.9 ProShtEafe EFZ ... ... ...q 29.95 23.78 17 25.52 +.2 ProShtEM EUM ... ... ...q 22.46 16.23 437 17.40 -3.1 ProUltEafe EFO ... ... ...q 150.78 98.13 1 128.45 -3.2 ProUEurop UPV ... ... ...q 66.95 42.42 2 56.37 -3.8 ProShtBM SBM ... ... ...q 21.23 16.90 18.77 +6.2 ProUltSEM EEV ... ... ...q 13.24 6.82 76 7.72 -7.8 ProUltRE s URE ... ... ...q 68.58 50.79 26 57.78 -12.4 ProUltFin s UYG .51e .4 ...q 143.58 92.46 32 124.94 -2.3 ProShtRE REK ... ... ...q 17.94 15.62 5 16.71 +5.6 ProShtChi50 YXI ... ... ...q 24.70 16.42 2 18.50 -3.8 ProUltSem s USD ... ... ...q 162.32 70.60 7 128.02 +4.5 ProUltUt s UPW ... ... ...q 54.09 37.86 1 43.81 -6.9 PrUltTech s ROM ... ... ...q 111.39 58.87 97 92.65 +5.6 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 129.77 -.5 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 138 35.29 -10.9 ProUltInd s UXI ... ... ...q 83.64 51.23 2 70.41 -3.6 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 4 85.52 -3.1 ProUCnsSv s UCC ... ... ...q 99.90 63.55 8 84.16 +3.3 PrUCnsGd s UGE ... ... ...q 52.04 40.36 2 43.94 -10.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 10 66.99 -9.5 PrUlPR2K s URTY ... ... ...q 95.99 56.50 103 81.20 -1.4 PUltM400 s UMDD .03e ... ...q 134.39 80.45 4 110.35 -5.5 ProUltSC s SAA ... ... ...q 108.67 75.95 0 101.73 +1.0 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1970 88.04 -6.6 ProUlR2K s UWM ... ... ...q 78.13 54.51 147 70.53 -.2 ProSht20Tr TBF ... ... ...q 23.78 21.58 432 23.08 +5.5 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 2682 133.42 -4.8 ProUChin50 XPP ... ... ...q 113.86 54.04 5 84.45 +.7 PrUSSilv s ZSL ... ... ...q 40.09 27.67 27 33.45 +6.5 PUVixST rs UVXY ... ... ...q 87.00 8.52 24495 18.30 +79.2 ProVixST rs VIXY ... ... ...q 61.26 21.24 1189 38.81 +67.6 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 241 43.43 +16.7 PrUCrude rs UCO ... ... ...q 28.52 12.36 1855 26.34 +12.4 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 62.21 +8.3 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 27 26.56 +25.6 PrUltSilv AGQ ... ... ...q 42.81 28.47 88 31.27 -7.6 PrUltShN s KOLD ... ... ...q 52.12 25.64 23 44.57 +12.4 ProUShGld GLL ... ... ...q 80.66 63.12 10 66.88 -3.2 PrSUShAus CROC ... ... ...q 52.60 42.20 0 46.99 +2.8 PrUltShYen YCS ... ... ...q 76.95 64.93 7 68.55 -8.6 ProSUltGold UGL ... ... ...q 44.38 35.62 22 41.55 +2.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 9202 11.69 -90.9 PrUShCrd s SCO ... ... ...q 52.16 19.35 1076 20.74 -15.6 ProShtEuro EUFX ... ... ...q 45.01 38.37 2 39.44 -1.4 ProUltEuro ULE ... ... ...q 18.97 14.00 11 17.88 +2.4 ProUShEuro EUO ... ... ...q 26.82 19.46 80 20.57 -3.0 ProctGam PG 2.76 3.5 21 94.67 75.81 7842 78.80 -14.2 ProgsvCp PGR .69e 1.1 28 62.74 38.61 2477 61.25 +8.8 ProsHldg PRO ... ... ...dd 34.91 21.36 67 32.36 +22.3 ProShtQQQ PSQ ... ... ...q 42.86 31.45 2127 34.05 -4.3 ProShSP rs SH ... ... ...q 34.98 28.14 4782 30.03 -.5 PrUShSP rs SDS ... ... ...q 55.32 35.66 3930 40.23 -2.0 PrUShDow DXD ... ... ...q 13.18 7.52 2767 8.54 -1.7 PUShtMdC MZZ ... ... ...q 24.72 16.91 2 18.47 -1.5 PUShtQQQ QID ... ... ...q 19.65 10.37 5785 12.08 -9.8 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 144 30.11 -7.0 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 5227 18.67 -4.3 PUltShtF rs FINZ ... ... ...q 16.27 6.47 8 7.60 -6.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 15.08 +7.8 ProUShL20 TBT ... ... ...q 39.86 32.99 3237 37.40 +10.7 PrShR2K rs RWM ... ... ...q 48.96 40.09 563 41.66 -1.4 PrUShHC rs RXD ... ... ...q 39.81 24.68 1 29.57 -1.7 PrUShCnS rs SCC ... ... ...q 31.08 20.44 23.20 -4.1 PrUShRE rs SRS ... ... ...q 37.33 28.35 54 32.33 +10.6 PUShtR2K TWM ... ... ...q 23.63 15.59 703 16.81 -3.7 PrUShtSC SDD ... ... ...q 21.62 14.22 1 14.84 -4.9 PUShChi50 FXP ... ... ...q 28.68 12.37 23 15.44 -9.7 PS DecRt n EMTY ... ... ... 38.59 31.27 8 34.26 +2.3 PUShtIndl SIJ ... ... ...q 24.80 14.55 9 16.60 -1.4 PS OnlSt n CLIX ... ... ... 50.04 37.63 5 44.83 +14.1 PrShtSmC SBB ... ... ...q 40.02 32.70 0 33.49 -2.4 PUPShtMC SMDD ... ... ...q 15.69 8.80 5 9.97 -.6 PrSh K1 n OILK ... ... ... 23.87 16.51 2 23.03 +6.4 PUShtEur EPV ... ... ...q 44.56 26.83 10 30.90 -.3 PUShtSPX SPXU ... ... ...q 17.88 9.19 10070 10.86 -4.5 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 3 25.08 -5.2 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 221 62.90 -1.8 PUltShEafe EFU ... ... ...q 31.74 19.90 1 22.73 -.3 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 35.82 -14.9 PrUltBra rs UBR ... ... ...q 107.88 48.32 5 90.37 +15.7 PrSht20yTr TTT ... ... ...q 31.13 25.95 144 28.31 +6.4 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 9 40.40 -5.8 PUltShOG DUG ... ... ...q 53.46 31.48 120 38.93 +5.2 PS MngdF FUT ... ... ... 41.47 39.28 39.62 -1.6 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 1 36.00 +.5 ProEurDiv EUDV .15p ... ...q 44.13 36.95 2 41.06 -1.7 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 25 67.02 -.3 ProSPxTch SPXT .23p ... ...q 55.03 46.46 1 51.19 -2.1 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.17 35.17 -3.0 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 33 99.73 -5.4 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 59 76.23 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 10 29.09 +2.8 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 78 7.29 -20.4 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 32 53.44 -2.0 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 17 54.14 -1.9 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 75.88 -1.3 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 26.56 +5.3 PrUltShtTc REW ... ... ...q 26.08 12.66 18 14.68 -10.8 PrUShtFn SKF ... ... ...q 30.09 18.61 38 20.45 -2.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 25 8.84 -14.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.27 -2.0 Pro30BEI RINF .58e 2.0 ...q 29.13 26.66 0 28.37 +2.3 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 1 61.53 +5.0 ProCdNASh WYDE ... ... ...q 33.74 32.10 2 33.23 +2.6 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 5 25.51 -1.5 ProspBcsh PB 1.44 2.0 19 79.20 55.84 354 73.26 +4.6tProtalix PLX ... ... ...dd 1.40 .43 711 .45 -32.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 126.95 49.30 139 117.80 +14.4 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 78 25.91 -3.9 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1470 104.91 -8.8 Prudentl18 PFK .65 2.6 ... 26.08 24.92 0 24.98 -.5 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 23 25.27 +.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 24 25.10 -.8 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 159 13.93 -3.3 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 4 26.09 -.4 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 5 26.05 -.2 Prud UK PUK 1.49e 3.0 ... 55.36 41.12 129 50.25 -1.0 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 109 14.18 -4.0 PSEG PEG 1.80f 3.5 17 53.28 41.67 1888 50.73 -1.5 PubStrg PSA 6.80 3.4 22 232.21 180.48 863 201.36 -3.7 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 4 25.10 -.2 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 14 24.75 -1.8 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 24 23.82 -4.7 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 8 24.24 -3.0 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 13 26.27 -1.2 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 6 26.05 -1.5 PubSt pfG PSApG ... ... ... 25.63 22.49 47 23.61 -5.4 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 14 24.16 -3.4 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 22 23.39 -6.0 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 20 23.64 -5.5 PubSt pfC PSApC ... ... ... 26.45 23.05 11 24.76 -2.8 PubSt pfB PSApB ... ... ... 26.69 23.90 21 25.13 -2.2 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 7 25.97 -2.1 PulteGrp PHM .36 1.2 18 35.21 21.41 6221 30.81 -7.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 9941 19.69 +24.1 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 13 9.06 +.4 PMMI PMM .44 6.2 ...q 7.72 6.89 77 7.06 -4.7 PMIIT PIM .31 6.5 ...q 4.89 4.61 72 4.77 PMOT PMO .71 6.1 ...q 12.85 11.44 22 11.71 -5.2 PPrIT PPT .31 5.9 ...q 5.68 5.05 175 5.30 -.6 PzenaInv PZN .41e 3.8 29 13.15 8.25 27 10.89 +2.1 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 234 45.90 +24.6 QEP Res QEP .08 .8 29 12.90 7.02 5522 10.08 +5.3 QIAGEN QGEN ... ... 33 36.34 30.09 606 32.01 +3.5 QTS RltTr QTS 1.64f 4.4 34 61.55 31.58 715 36.97 -31.7 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 194 25.30 +11.9 QuakerCh KWR 1.42 .9 30 165.93 129.98 48 151.94 +.8 QuaCare QCP ... ... ... 20.17 12.25 331 19.52 +41.3 QuanexBld NX .16 .9 23 24.60 16.50 115 17.95 -23.3 QuantaSvc PWR ... ... 23 40.11 30.23 876 34.60 -11.5 QntmDSS rs QTM ... ... 45 9.20 3.32 98 3.61 -35.9 Qu Insp100 n BIBL ... ... ... 29.74 25.14 16 26.06 -.1 QnForSm n FFSG ... ... ... 27.15 24.51 4 25.64 -.6 QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.17 -1.6 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 35 27.71 +1.3 InspCpBd n IBD ... ... ... 27.94 24.07 21 24.30 -3.7 QuaInsp n ISMD ... ... ... 27.86 23.78 12 26.52 +.3 QuaInsLg n BLES ... ... ... 30.44 25.30 16 28.18 -.9 FormInco n FFTI ... ... ... 27.57 24.09 28 24.33 -2.5 FrmHdGr n FFHG ... ... ... 29.49 24.03 5 27.62 +.3 QuanReal n QXRR ... ... ... 26.19 23.44 0 24.51 -3.0 QuanDyn n XUSA ... ... ... 28.95 24.53 0 28.46 +1.9 QuanMulT n QXTR ... ... ... 26.83 24.54 1 25.48 -2.0 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.31 -1.5 QuanGrw n QXGG ... ... ... 29.10 24.80 1 28.00 +.8 Qudian n QD ... ... ... 34.91 11.33 1229 11.51 -8.2 QstDiag DGX 1.80 1.8 21 112.97 90.10 1008 99.83 +1.4 QuintEn n QES ... ... ... 10.00 7.47 50 9.34 +3.8sQuormHl n QHC ... ... ... 9.73 2.54 521 9.75 +56.3 QuotientTc QUOT ... ... ...dd 17.85 9.10 575 13.20 +12.3 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 17 22.28 -5.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 8 25.10 -.3 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 33 22.98 -3.3 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 37 23.58 -.7 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 31 20.43 -7.1 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 17 21.60 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 10 23.68 -4.2 Qwest57 n CTDD ... ... ... 25.97 20.51 23 21.85 -4.5 Qwest56 n CTBB ... ... ... 25.60 19.86 48 21.34 -5.2R -RAIT pfA RASpA 1.94 19.5 ... 22.00 5.90 13 9.96 -18.0 RAIT pfB RASpB 2.09 20.8 ... 23.77 6.21 1 10.05 -20.2 RAIT pfC RASpC 2.22 21.1 ... 25.39 6.35 5 10.50 -20.7 RAIT Fin RAS .20m 117.6 ...dd 3.20 .16 4306 .17 -54.7 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 4 18.69 -2.1 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 2 21.89 -2.7 RELX NV s RENX .45e 2.1 ... 23.30 18.61 185 21.16 -8.3 RELX plc s RELX .54e 2.5 ... 24.03 19.84 2340 21.54 -9.1 RH RH ... ... 57 109.53 41.52 695 91.19 +5.8 RLI Corp RLI .84 1.3 27 65.68 50.34 169 63.44 +4.6 RLJ LodgT RLJ 1.32 6.5 11 23.98 18.68 2335 20.16 -8.2 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 64 25.64 -5.1 RPC RES .40f 2.2 24 27.07 16.87 1073 18.26 -28.5 RPM RPM 1.28 2.6 18 56.69 46.36 2173 48.72 -7.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 8641 43.58 +7.1 RYB Edu n RYB ... ... ... 31.80 15.50 111 17.55 +4.0 RadianGrp RDN .01 .1 11 23.49 15.58 1152 19.34 -6.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 65 3.67 -20.2 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 25.66 -.9 RafaelHl n RFL ... ... ... 8.44 3.05 333 6.27 +28.0 RLauren RL 2.00 1.7 20 119.33 66.06 819 114.39 +10.3 RamcoG RPT .88 6.9 10 15.00 11.36 422 12.69 -13.8 RamcG pfD RPTpD 3.63 6.8 ... 58.62 48.92 52.94 -8.2 RangeRs RRC .08 .6 16 29.95 11.93 9321 14.52 -14.9tRngrEnS n RNGR ... ... ... 15.70 7.23 36 7.30 -20.9 RJamesFn RJF .88f 1.0 18 99.26 71.35 913 88.37 -.8 RayAdvM RYAM .28 1.3 40 22.07 11.88 954 21.68 +6.0 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 3 150.51 +4.5 Rayonier RYN 1.00 2.8 38 36.31 26.84 724 35.86 +13.4 Raytheon RTN 3.47f 1.6 32 222.82 150.72 1758 219.39 +17.3 RealityETF DIVY .46p ... ...q 28.89 25.25 22 27.23 +4.4 RltDvcDiv LEAD ... ... ...q 34.32 27.00 2 32.14 +.6 RealDivc n DFND ... ... ...q 28.60 23.96 0 27.29 +.1 RealDivG n GARD ... ... ...q 26.84 21.56 24.10 -3.5 Realogy RLGY .27p 1.0 15 35.18 23.86 794 27.65 +4.3 RltyInco O 2.53 4.8 29 62.31 47.25 1162 52.37 -8.2 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 143 28.25 -8.7 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 84 167.36 84.16 1555 151.07 +25.8 RedLionH RLH ... ... ...dd 11.70 6.15 74 10.35 +5.1 RedwdTr RWT 1.12 7.2 11 17.45 14.29 366 15.61 +5.3 Reeds REED ... ... ... 4.75 1.30 91 2.25 +45.2 RegalBel RBC 1.04 1.4 15 87.50 67.84 258 73.60 -3.9 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 876 59.67 -13.7 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 246 .36 +108.8 RegHlt pfA RHEpA 2.72 33.6 ... 23.17 5.72 2 8.10 +1.3 RegnlMgt RM ... ... 14 35.34 19.23 66 33.03 +25.5 RegionsFn RF .36 1.9 19 20.21 13.00 7051 18.84 +9.0 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 43 25.37 +.1 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 19 27.77 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 147 14.64 -4.7 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 248 152.46 -2.2 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 12 28.15 +2.3 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.93 68 26.01 -7.1 RelStlAl RS 2.00f 2.3 19 95.97 68.46 302 86.57 +.9 RELM RWC .08 2.0 20 5.50 3.40 3 3.97 +11.8 RemaxHld RMAX .72 1.2 68 67.50 43.85 82 60.35 +24.4 RenaisIPO IPO .02e .1 ...q 30.61 22.60 2 28.44 +.8 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.80 +5.8 RenaisRe RNR 1.32f .9 ...dd 152.00 116.50 123 139.31 +10.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 7 24.87 -1.1 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.25 -1.0 ReneSola rs SOL ... ... ... 3.79 2.12 25 2.49 -6.4 RennFund RCG ... ... ...q 2.20 1.11 2 1.43 -4.9 Renren rs RENN ... ... ...dd 18.70 6.01 486 9.07 -12.7 RepubSvc RSG 1.38 2.0 31 69.40 60.26 1403 68.12 +.8 ResMed RMD 1.40 1.5 46 104.78 67.04 874 95.21 +12.4 ResolEn rs REN ... ... ... 45.48 23.64 577 35.00 +11.2 ResoluteF RFP ... ... ...dd 12.15 4.10 266 9.20 -16.7 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 18 25.35 -.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 265 9.66 +3.1 RestBrnds QSR .84f 1.5 21 68.89 54.00 2884 56.59 -8.0 RetailProp RPAI .66 5.6 11 14.70 10.94 3653 11.86 -11.8 RetractTc RVP ... ... ...dd 1.48 .54 192 .89 +30.1 RevGp n REVG .20 1.0 ... 33.15 19.66 515 20.63 -36.6 Revlon REV ... ... ...dd 27.90 15.60 55 23.25 +6.7 RexAmRes REX ... ... 17 107.87 70.48 34 73.72 -11.0 RexahnPh rs RNN ... ... ...dd 7.10 1.42 258 1.68 -16.8 RexfordIR REXR .58 2.0 49 31.71 23.31 609 28.76 -1.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 24.50 -4.7sRexfInR pfB REXRpB 1.47 5.9 ... 24.85 22.33 19 24.90 +.4 Rexnord RXN ... ... 24 31.44 21.85 404 30.18 +16.0 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 2 65.62 +12.1 RiceMidstr RMP 1.13f 6.4 13 26.18 16.87 309 17.64 -17.8 RingCentrl RNG ... ... ...dd 69.60 27.35 714 64.65 +33.6 RingEngy REI ... ... ...dd 16.09 10.88 365 13.75 -1.1 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 3025 51.52 -2.7 RitchieBr RBA .68 2.1 37 35.17 24.08 428 32.21 +7.6 RiteAid RAD ... ... ... 4.87 1.38 13803 1.65 -16.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 67 20.97 +4.7 Riv/Doubl n OPP ... ... ... 19.76 17.47 18 17.61 -4.2 RoadrnTrn RRTS ... ... 4 9.75 2.15 416 2.50 -67.6 RobtHalf RHI .96 1.6 23 60.59 42.92 722 59.23 +6.6 RockwlAut ROK 3.34 1.9 26 210.72 148.31 831 174.93 -10.9 RockColl COL 1.32 1.0 21 139.63 96.13 1059 135.31 -.2 RogCm gs RCI 1.57 ... 14 54.95 43.11 887 46.27 -9.1 Rogers ROG ... ... 33 184.00 80.63 146 117.76 -27.3 Rollins s ROL .56f 1.1 63 53.00 36.18 383 51.29 +10.2 Roper ROP 1.65 .6 31 292.97 204.77 639 275.56 +6.4 RosettaStn RST ... ... ...dd 14.81 8.71 65 13.22 +6.0 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.2 22 17.33 9.02 3294 12.64 -19.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 1 28.85 -3.6 RoyalBk g RY 3.76f ... ... 87.10 66.66 765 77.12 -5.5 RBScotlnd RBS ... ... ... 8.74 5.66 500 7.46 -2.4 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 27 25.50 +.2 RylCarb RCL 2.40 2.0 16 135.65 93.86 1563 117.82 -1.2 RoyDShllB RDS/B 3.76 5.5 ...cc 74.60 53.10 1911 67.78 -.7 RoyDShllA RDS/A 3.76 5.7 ...cc 72.43 51.08 4533 66.13 -.9 RoyceGVal RGT .10e ... ... 11.73 8.80 10 11.04 +2.1 RoyceMC RMT .63e 6.6 ...q 9.93 8.09 63 9.49 +.5 Royce RVT 1.20e 7.6 ...q 17.18 13.96 263 15.83 -2.1 RubiconPrj RUBI ... ... ...dd 6.28 1.48 609 1.90 +1.6 Rudolph RTEC ... ... 23 30.85 21.00 147 28.15 +17.8 Ryder R 2.08f 2.9 17 90.26 62.52 886 72.78 -13.5 RyersonH RYI ... ... 31 14.65 7.65 418 8.80 -15.4 RymanHP RHP 3.40f 4.5 16 78.91 57.78 272 76.26 +10.5S -S&P Glbl SPGI 2.00f 1.1 32 197.76 128.26 1024 189.74 +12.0 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 468 105.44 -6.2 SCANA SCG 2.45 6.3 9 71.28 34.76 1502 38.69 -2.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 29 25.97 -1.7 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 22 23.18 -4.1 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 3 26.72 -1.2 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 8 25.83 +.1 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 27 22.64 -5.7 SJW SJW 1.12a 2.1 19 69.29 45.39 152 53.55 -16.1 SK Tlcm SKM ... ... ... 28.97 23.01 461 24.22 -13.2 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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 40

SLGreen SLG 3.25 3.4 40 109.95 89.46 627 96.00 -4.9 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 4 25.30 +.9 SM Energy SM .10 .5 ...dd 28.20 12.29 4343 18.26 -17.3 Spd LgGl n GLDW ... ... ... 128.81 114.86 120.87 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 4735 244.91 -1.0 SpdrGold GLD ... ... ...q 129.52 114.80 5328 125.80 +1.7 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 8 34.98 -2.6 SpdrNoANR NANR ... ... ...q 37.79 30.22 19 34.15 -3.7 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 6 89.52 -.3 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 2220 40.70 Spd MsciCh XINA ... ... ... 26.62 20.26 23.90 -.1 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 15 106.45 +1.8 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 49.34 2 53.93 +.1 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 0 63.32 -3.3 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.57 1 80.68 +2.6 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.07 -5.1 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 3 63.93 -.1 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 40 109.89 +2.5 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.30 -.2 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 7 65.22 +1.1 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 4 65.04 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 13 69.07 -2.5 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 13 78.53 -.4 SpdEMkt s SPEM ... ... ...q 42.47 31.70 265 39.19 +2.7 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 39 35.18 +7.1 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 58 48.87 -.4 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 165 46.49 -4.9 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 25 52.55 +1.1 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 68 39.86 -3.3 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 181 38.92 -.2 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 17 49.37 -4.7 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 569 40.24 -.6 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 53 35.44 -.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 277 31.52 -.6 SP Mid MDY 2.94e .9 ...q 363.70 305.45 707 343.75 -.5 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 80909 265.64 -.5 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 20 26.02 -1.6 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 4 32.91 -2.1 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 15 38.18 -.2 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 200 47.30 +.3 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 16 40.18 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.82 1 74.15 -.6 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 165 47.77 -1.8 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 65.52 -1.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 3 79.74 +.4 SpdrBiot s XBI .44e .5 ...q 97.98 66.27 4628 85.47 +.7 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 336 92.13 -2.5 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 0 84.06 -1.7 SpdrHome XHB .15e .4 ...q 47.20 36.66 4172 41.76 -5.6 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1247 48.40 +2.2 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 2 58.69 +1.3 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 731 31.07 +1.2 Spd LgCap s SPLG ... ... ...q 33.54 27.37 1316 31.19 -.4 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 302 33.73 +2.2 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 6199 29.68 -3.3 Spd MidC s SPMD ... ... ...q 35.09 29.56 103 33.44 +.2 SpdrMCpG MDYG 2.19e .8 ...q 166.10 136.41 31 158.08 +1.7 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 23 100.10 -2.7 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 13 88.87 +6.0 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 174 69.70 -.2 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 25 235.54 +3.6 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 42 125.29 -.3 SpdrRs3K s THRK ... ... ...q 35.46 28.96 694 33.09 -.4 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 148 86.50 -7.7 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 25 29.61 -.9 SpFcStIn n XITK ... ... ... 93.60 62.64 2 86.66 +11.0 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 97.29 -4.6 SpdrScored CBND .99 3.2 ...q 32.94 31.20 0 31.31 -2.9 SpdrIntCBd IBND .14e .4 ...q 36.87 31.09 22 35.69 +1.0 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 710 30.69 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 73 55.75 +.2 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 31 42.98 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.07 39 32.91 +2.5 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.69 6039 51.38 +1.5 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 32 26.95 -5.8 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 399 33.45 -2.3 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 22 25.54 -1.8 SpdrEMBd EBND ... ... ...q 30.91 28.02 161 30.14 +1.5 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2586 27.29 -1.0 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 8605 35.80 -2.5 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 7403 30.18 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 25 58.87 +2.3 SPLIntTB s BWX ... ... ...q 29.72 26.52 6168 29.29 +3.0 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 3 63.55 -2.4 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 12 69.63 +1.9 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 64.25 +4.3 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 21 70.04 +8.8 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.70 1 75.94 +9.3 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 6 25.71 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 78 88.59 +6.0 SpdAgBd n SPAB ... ... ... 28.84 27.91 966 28.02 -2.5 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 43 55.26 -1.8 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 2246 91.46 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 178 34.52 -5.7 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 22 58.61 -1.3 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4659 61.12 +3.9 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 0 114.70 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3085 45.26 +.2 SpdNuBMu s TFI ... ... ...q 49.42 47.65 301 47.76 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 87 41.53 -4.5 SpdrOGEx XOP .73e 2.0 ...q 40.20 28.96 22614 35.62 -4.2tSpNuBST rs SHM ... ... ...q 48.95 47.73 264 47.69 -.5 SpdrGendr SHE ... ... ... 75.63 64.41 4 70.55 -.4 SpdrOGEq XES .49e 3.2 ...q 20.49 12.90 1158 15.09 -11.9 SpdR1KLVF ONEV ... ... ... 76.79 68.18 0 71.68 -1.2 SpdrMetM XME .24e .7 ...q 39.62 27.86 2303 34.87 -4.1 SpdrR1KMo ONEO ... ... ... 77.42 67.12 5 72.76 +.1 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.34 -2.5 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 141 36.16 -3.4 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 8 64.65 -.2 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 3 90.26 -.3 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 7 76.63 -.8 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 9 135.27 +1.7 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.25 -.2 SpdrSCap n SPSM ... ... ... 31.73 28.11 140 30.24 -4.0 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 2 19.16 -.7 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 4 89.45 -2.1 SPX Cp SPXC ... ... 14 33.93 21.97 270 32.35 +3.1 SPX Flow n FLOW ... ... 95 54.92 31.10 273 49.43 +4.0 SRC Eng SRCI ... ... 13 10.44 6.19 2409 9.25 +8.4 STMicro STM .40 1.9 23 25.30 14.07 3021 21.32 -2.4 SABESP SBS .39e 3.8 ... 11.96 8.15 2124 10.28 -1.6 SabnR SBR 2.29m 5.3 20 50.00 35.80 13 43.50 -2.5 SachemC n SACH .42 11.9 ... 5.35 3.30 47 3.52 -10.7 SafeBulk SB .04 1.3 ... 4.00 1.76 458 3.12 -3.4 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.80 1 23.30 -2.5 SafeB pfD SBpD 2.00 8.6 ... 24.20 18.00 7 23.14 -1.7 SafegdSci SFE ... ... ...dd 14.40 10.65 102 12.50 +11.6 SafeInco n SAFE .60 3.6 ... 20.00 15.57 41 16.51 -6.2 SagaComm SGA 1.20 3.2 4 52.05 36.10 2 37.30 -7.8 SailptTch n SAIL ... ... ... 23.93 12.82 419 20.89 +44.1 StJoe JOE ... ... 57 20.00 16.45 281 18.90 +4.7 Salesforce CRM ... ... ...cc 128.87 83.00 5030 119.04 +16.4 SalMidMLP SMM 1.30 13.8 ...q 13.73 8.53 61 9.45 -14.2 SallyBty SBH ... ... 10 21.36 14.05 1213 16.37 -12.7 SJuanB SJT .77e 10.8 15 10.54 6.04 289 7.12 -13.6 SanchezEn SN ... ... ...dd 9.73 2.78 2851 3.53 -33.5 SanchzM rs SNMP 1.80 15.0 ...dd 15.25 9.35 45 12.05 +8.6 SandRidge SD ... ... ... 21.90 13.02 718 14.55 -30.9 SandRMiss SDT .22e 28.4 1 1.69 .73 37 .79 -4.4 SandRMs2 SDR .23e 23.6 1 1.59 .74 47 .99 +16.2 SandRdgP PER .50e 26.5 4 3.30 1.80 198 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 725 4.69 -6.0 Sano SNY 1.58e 3.9 ... 50.65 38.14 979 40.22 -6.5 SantCUSA SC .23e ... 5 19.02 11.12 1868 16.37 -12.1 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 2 26.05 +1.4 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 12 20.51 -8.3 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.62 -.7 Sasol SSL 1.41e 4.1 ... 38.75 26.92 217 34.16 -.1 SaulCntr BFS 2.08 4.1 16 65.43 48.11 38 50.33 -18.5tSaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.85 29 24.69 -2.4 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.0 45 80.89 61.02 5704 65.77 -2.4 SchndrNt n SNDR .24 .9 ... 30.00 17.69 603 25.84 -9.5 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 794 64.32 -.3 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.51 711 63.58 -.3 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 370 72.19 +2.1 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 287 53.28 -2.5 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 204 53.02 -.5 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 274 69.79 +.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 958 28.59 +2.3 Sch 1000 n SCHK ... ... ... 28.14 24.88 160 26.20 -.2 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 172 31.02 +4.6 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.49 100 35.85 -.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 284 30.12 -.9 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 176 37.69 -.6 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 279 36.76 -1.9 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 49 36.58 -1.9 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 1200 49.35 -3.6 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2176 33.78 -.9 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 352 50.80 -2.4 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 473 38.41 -7.7 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 76 52.33 -1.9 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 214 49.76 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 490 54.60 -1.5 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.22 182 36.54 -.2 Schwab SCHW .40f .8 32 58.11 37.16 6257 52.35 +1.9 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 29 26.02 -3.2 Schwb pfD SCHWpD ... ... ... 27.90 25.49 62 26.15 -3.1 SchwitMau SWM 1.72 4.4 14 48.06 36.26 129 39.36 -13.2 SciApplic SAIC 1.24 1.5 24 88.49 60.21 501 85.31 +11.4 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.37 -.3 ScorpBlk rs SALT .02 ... ... 9.90 5.70 401 7.05 -4.7 ScorpioTk STNG .04 2.1 ... 4.60 1.87 2316 1.95 -36.1 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 2 23.76 -4.4 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 24.80 -2.4 Scotts SMG 2.12 2.5 20 110.12 81.48 663 85.50 -20.1 ScrippsEW SSP .05p ... 38 23.70 11.37 324 11.72 -25.0 Sea Ltd n SE ... ... ... 15.73 10.56 279 11.01 -17.4 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4249.01 -3.7 SeabGld g SA ... ... ... 13.70 9.50 180 10.65 -5.8sSeacorHld CKH ... ... ...dd 53.89 31.90 151 54.98 +19.0 SeacrMar SMHI ... ... ... 22.81 11.66 76 20.54 +75.6 SeadrillLtd SDRL ... ... 1 .93 .15 1236 .22 -4.8 Seadrill SDLP .40 14.4 ... 4.20 2.60 133 2.78 -24.0 SealAir SEE .64 1.5 22 49.94 40.76 1180 43.38 -12.0 Seaspan SSW .50 7.2 10 7.91 5.02 1068 6.90 +2.2 Seaspn pfE SSWpE 2.06 8.4 ... 25.50 21.39 17 24.65 -.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 14 25.51 -.2 Seaspn pfD SSWpD 1.99 8.3 ... 25.20 20.76 24 24.06 -2.3 Seaspn pfH SSWpH ... ... ... 24.96 20.14 40 23.43 -.9 Seaspn pfG SSWpG ... ... ... 25.20 21.98 34 24.25 -.2 Seaspan n SSWA ... ... ... 24.58 23.40 4 23.70 -2.5 SeaWorld SEAS ... ... ...dd 19.23 10.42 1312 15.46 +13.9 SelEngS n WTTR ... ... ... 21.96 11.22 509 12.67 -30.5 SelMedHld SEM ... ... 13 19.78 12.95 397 18.20 +3.1 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 13 25.01 -.7 SemGroup SEMG 1.89f 8.3 ...dd 36.05 20.20 967 22.75 -24.7 SemiMfg SMI ... ... 19 9.14 4.49 168 6.61 -22.8 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1785 111.53 +4.3 Sempra pfA SREpA ... ... ... 104.97 96.15 87 102.66 +3.5 SendGrid n SEND ... ... ...cc 32.03 17.50 814 24.54 +2.4 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 151 70.09 -4.2 SequansC SQNS ... ... ...dd 4.75 1.44 69 1.67 -12.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 202 35.12 -13.2tSeritge pfA SRGpA 1.75 8.4 ... 24.52 20.58 26 20.90 -14.2 ServiceCp SCI .68f 1.8 25 40.28 30.47 1075 38.15 +2.2 ServiceMst SERV ... ... 30 55.36 36.34 656 51.61 +.7 ServcNow NOW ... ... ...dd 176.56 84.03 1759 165.77 +27.1 Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.63 -13.5 ShakeShk n SHAK ... ... 69 47.39 30.12 448 42.91 -.7 ShawCm g SJR 1.18 ... ... 23.44 18.50 798 19.43 -14.9 ShellMidst SHLX 1.33f 6.5 16 33.25 20.08 535 20.40 -31.6 Sherwin SHW 3.40 .9 30 435.15 308.30 590 396.82 -3.2 ShinhanFn SHG ... ... ... 50.37 40.02 140 42.27 -8.9 ShipFin SFL 1.40 9.6 12 15.98 12.30 617 14.60 -5.8 Shopify n SHOP ... ... ...dd 154.82 67.45 1238 120.14 +19.0 Shutterstk SSTK ... ... ...cc 52.78 29.85 162 49.74 +15.6tSibanyeG SBGL .14r 3.6 ... 10.59 3.76 3349 3.86 -23.6 SiderurNac SID ... ... ... 3.55 1.76 4483 2.62 +6.9 SierraMt n SMTS ... ... ... 3.00 2.13 44 2.58 +4.0 Sifco SIF ... ... ...dd 8.75 5.00 2 5.98 -10.2 SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1880 37.49 -33.7 Silvrbow n SBOW ... ... ... 33.21 19.89 33 29.60 -.4 SlvrcpMt n SVM .02 ... ... 3.43 2.12 199 2.69 +2.7 SimonProp SPG 7.80f 5.0 21 176.17 147.28 1440 155.55 -9.4 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.00 69.54 -2.8 SimpsnM SSD .84 1.4 30 61.62 39.82 145 58.05 +1.1 SinopcShg SHI ... ... ... 64.43 50.67 40 62.00 +8.8 Siteone n SITE ... ... 62 80.56 46.00 229 77.82 +1.5 SixFlags SIX 3.12f 5.0 20 70.44 51.25 918 62.87 -5.6 Skechers s SKX ... ... 25 42.73 22.64 1354 41.02 +8.4sSkyline SKY ... ... ... 26.19 5.07 147 25.69 +99.9 Smart&Fnl SFS ... ... 21 13.95 5.15 493 5.35 -37.4 Smith&N SNN .61e 1.6 66 40.41 31.41 1533 37.52 +7.2 SmithAO s AOS .72f 1.1 36 68.39 49.54 920 64.98 +6.0 Smucker SJM 3.12 2.5 17 134.12 99.57 1478 124.00 -.2 SnapInc A n SNAP 3.28 22.8 ... 23.57 11.28 16669 14.39 -1.5 SnapOn SNA 2.84 1.9 15 185.47 140.83 542 149.61 -14.2 SocCapH n IPOA ... ... ... 10.85 9.85 187 10.07 -.2 SocCapH un IPOA/U ... ... ... 10.97 10.02 11 10.60 SocQ&M SQM .99e 1.9 ... 64.20 32.38 1216 51.66 -13.0 Sogou n SOGO ... ... ... 14.69 7.91 1438 8.24 -28.8 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 291 17.21 -19.6 Solitario XPL ... ... ...dd .91 .43 83 .46 -23.2 SonicAut SAH .24f 1.2 10 22.75 15.95 166 19.60 +6.2 SonocoP SON 1.56 3.2 20 55.77 46.55 357 48.62 -8.5 SonyCp SNE ... ... ... 53.91 31.32 883 49.15 +9.3 Sothebys BID .40 .8 17 57.95 42.78 341 53.02 +2.8 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 28 39.90 -2.1 SoJerInd s SJI 1.09 3.7 26 38.40 25.96 719 29.51 -5.5 SthcrssEn SXE ... ... ...dd 4.74 1.44 277 1.72 +1.8 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.62 -6.0 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.58 -4.8 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 2 22.64 -6.1 SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 23.85 -6.2 SouthnCo SO 2.32 5.2 50 53.51 42.38 4175 45.01 -6.4 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 50 26.54 -1.7 SouthCo ef SOJB ... ... ... 26.25 23.71 155 24.59 -4.3 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 80 24.20 -4.9sSthnCopper SCCO .23e .4 48 56.61 32.63 973 56.09 +18.2 SwstAirl LUV .50f .9 10 66.99 49.76 3689 56.86 -13.1 SwtGas SWX 2.08f 3.0 21 86.87 62.54 288 68.67 -14.7 SwGA Fn SGB .44 2.1 16 24.00 18.50 21.00 -12.5 SwstnEngy SWN ... ... 5 8.54 3.42 12377 4.41 -21.0 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.50 +14.6 Sparton SPA ... ... 20 23.59 16.35 65 17.90 -22.4 SpdFosFr n EFAX ... ... ... 77.82 64.27 0 72.33 -.7 SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.93 -1.0 SpdEmFos EEMX ... ... ... 76.80 57.86 0 69.92 +.2 SpdDbEMk EMTL ... ... ... 52.27 49.07 2 49.17 -2.4 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 22 14.89 +.1 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 2 25.60 -1.0 SpectraEP SEP 2.95f 8.8 10 46.47 32.12 525 33.40 -15.5 SpectrmB SPB 1.68 1.7 18 146.09 89.37 511 99.30 -11.7 SpeedM TRK .60 3.4 19 23.47 16.80 58 17.62 -6.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.09 +3.8 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.1 21 82.85 60.09 145 73.70 -1.9 SpiritAero SPR .10 ... 19 105.20 51.85 732 83.99 -3.7 SpiritAir SAVE ... ... 11 60.28 30.32 804 38.30 -14.6 SpiritRltC SRC .72 9.0 12 10.60 6.64 4292 7.98 -7.0 SpiritR pfA SRCpA 1.50 7.1 ... 26.40 21.00 26 21.20 -14.7 Spotify n SPOT ... ... ... 169.00 135.51 7330 143.99 -3.4 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 32 23.75 -1.9 Sprint S ... ... 3 9.22 4.81 9653 5.17 -12.2 SprottSilv PSLV ... ... ...q 7.04 5.83 378 6.03 -4.9 SprottGold PHYS ... ... ...q 11.15 9.83 369 10.79 +1.9 SprottPPP SPPP ... ... ... 9.91 7.44 25 8.17 -12.5 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 9335 48.02 +38.5 STAG Indl STAG 1.39 5.9 32 28.95 22.42 510 23.73 -13.2 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 0 25.14 -.4 STAG pfC STAGpC ... ... ... 27.74 24.76 0 25.46 -2.7 StageStrs SSI .20 7.3 ...dd 3.00 1.45 959 2.75 +63.7 SP Matls XLB .98e 1.7 ...q 64.17 51.27 7671 57.92 -4.3 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 8027 81.85 -1.0 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 18165 52.96 -6.9 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 4231 102.87 +4.2 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 13525 68.59 -5.1 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 45120 27.84 -.3 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 16491 74.84 -1.1 SP Tech XLK .78e 1.2 ...q 71.34 52.33 16367 65.66 +2.7 SpdrRESel XLRE ... ... ...q 34.02 29.17 3365 31.20 -5.3 SP Util XLU 1.55e 3.0 ...q 57.23 47.37 14286 50.82 -3.5 StdMotor SMP .84f 1.7 28 54.73 40.56 157 49.10 +9.3 Standex SXI .72f .7 21 110.00 84.30 46 98.35 -3.4 StanBlkDk SWK 2.52 1.6 22 176.62 130.04 887 154.29 -9.1 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 13 25.25 +.1 StanBlD un SWP ... ... ... 128.00 105.77 1 116.04 -5.5 Stantec g STN .55f ... 16 29.25 22.25 20 24.60 -12.0 StarGas SGU .44 4.5 15 11.70 8.74 87 9.82 -8.7 Starret SCX .40 6.1 21 10.40 6.08 13 6.60 -23.3 Startek SRT ... ... 66 14.78 8.49 101 9.21 -7.6 StarwdPT STWD 1.92 9.2 11 23.01 19.47 2377 20.95 -1.9 StateStr STT 1.68 1.7 19 114.27 76.95 882 100.57 +3.0 StateSt pfC STTpC ... ... ... 25.55 24.01 17 25.02 -.7 StateSt pfD STTpD ... ... ... 28.96 26.16 72 27.23 -.8 StaStCp pfG STTpG ... ... ... 28.45 25.52 79 26.53 -2.2 StateSt pfE STTpE ... ... ... 27.16 25.47 39 26.23 -.9sStatoil ASA STO .88e 3.6 ... 24.47 16.18 2837 24.45 +14.1 SteelPtrs SPLP .38p ... 8 20.70 17.50 0 17.88 -8.5 SteelPr pfA SPLPpA ... ... ... 22.74 20.30 8 20.36 -3.8 Steelcse SCS .51 3.6 16 18.15 12.50 316 14.20 -6.6 StellusCap SCM 1.36 11.3 10 14.50 11.07 91 12.08 -8.1 Stepan SCL .82 1.0 21 92.97 68.75 95 84.73 +7.3 Steris plc STE 1.24 1.3 23 96.43 69.12 462 94.20 +7.7 SterlingBc STL .28 1.3 15 26.50 21.00 2011 22.40 -8.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 10 26.02 -1.1 StewInfo STC 1.20 2.7 30 48.03 34.48 356 44.30 +4.7 StifelFin SF .40 .7 18 68.76 41.93 373 58.08 -2.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 7 26.34 -2.7 Stif 47 ef SFB ... ... ... 26.20 23.25 18 24.24 -2.8 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 196 36.48 +13.4 StoneHEM EDF 2.16 13.4 ...q 17.31 14.50 254 16.06 +.9 StonHEmM EDI 1.81 11.9 ...q 16.79 13.37 88 15.24 -2.1 StoneMor STON 1.32 21.9 ...dd 10.15 4.61 85 6.04 -7.9 Stonerdg SRI ... ... 20 30.34 14.16 401 28.83 +26.1 StoreCap STOR 1.24 4.9 22 26.58 19.65 1680 25.27 -3.0 StratALL36 GJT .29 1.4 ... 20.95 18.46 20.65 +3.3 Strat D35 GJP .74 3.4 ... 23.69 21.30 22.04 -3.9 StratGS33 GJS .32 1.5 ... 21.44 18.51 0 21.08 +4.1 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 25.75 -.5 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 21.85 -.8 StratUSM GJH .64 6.7 ... 10.36 9.37 5 9.52 -5.3 StratWMT GJO .22 1.0 ... 22.50 21.61 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 129.82 767 160.07 +3.4 SturmRug RGR .92 1.6 19 68.80 43.00 204 56.30 +.8 SubPpne SPH 2.40 10.8 32 27.27 21.85 109 22.27 -8.1 SumitMitsu SMFG ... ... ... 9.67 6.93 1043 8.40 -3.3 SummitHtl INN .72f 5.3 13 19.39 12.77 929 13.68 -10.2 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 0 23.95 -6.1 SumHP pfE INNpE ... ... ... 26.25 22.82 1 24.01 -6.5 SumtMtls n SUM .29t ... 28 34.06 23.85 620 29.70 -5.5 SummitMP SMLP 2.30 16.5 58 24.75 13.30 170 13.90 -32.2 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 267 91.25 -1.6 SunLfFn g SLF 1.74 ... ... 44.50 32.22 655 40.97 -.7 SunCokeE SXC .59 ... 6 13.43 7.66 312 11.03 -8.0 SunCokeEn SXCP 2.38 13.1 9 21.95 14.55 115 18.10 +3.7 Suncor g SU 1.44f ... ... 38.39 27.96 6179 36.16 -1.5 SunlOnl n STG ... ... ... 14.08 7.11 374 8.11 -26.9 SunLink SSY ... ... ...dd 2.08 1.27 18 1.31 -17.6 SunocoLP SUN 3.30 12.4 78 33.11 24.76 305 26.66 -6.1 SunstnHtl SHO .20 1.3 17 17.46 14.09 3747 15.00 -9.3 SunstHt pfE SHOpE ... ... ... 27.22 24.96 5 25.09 -3.9 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 3 24.88 -3.8 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 73.37 51.96 2711 68.54 +6.1 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 3 24.22 -1.5 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 121 1.76 +19.7 SupEnrgy SPN .32 3.7 ...dd 15.25 7.66 3094 8.67 -10.0 SuperiorInd SUP .36 2.4 23 24.85 12.70 131 14.80 -.3 Supvalu rs SVU ... ... 4 31.29 13.60 974 15.32 -29.1 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 53 14.60 -3.6 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 25.49 -.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 3.61 +8.0 SwRCmETR RJN ... ... ... 3.72 2.05 2.89 +3.6 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.50 -4.8 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 30 6.20 +3.3 SwERCmTR RJI ... ... ... 5.66 4.64 152 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.48 13 12.24 -4.1 Switch n SWCH .14p ... ... 20.45 13.10 1369 14.81 -18.6 Synchrony SYF .60 1.7 14 40.59 26.01 7882 34.80 -9.9 Synnex SNX 1.40 1.4 13 141.94 96.01 439 97.87 -28.0 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 2 26.00 -.5 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 705 50.54 +5.4 SynthBiol SYN ... ... ...dd 1.05 .28 821 .30 -40.9 Sysco SYY 1.44 2.4 24 64.27 48.85 3885 60.31 -.7 Systemax SYX .22f .8 28 34.91 11.66 110 28.82 -13.4T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 3695 35.27 +18.7 TC PpLn TCP 4.00 12.4 10 61.74 31.81 413 32.35 -39.1 TCF Fncl TCF .60f 2.6 20 23.80 14.58 883 23.06 +12.5 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 19 25.00 -2.8 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 40 5.53 -5.8 TE Connect TEL 1.60 1.6 28 108.23 71.93 930 98.79 +3.9 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.28 +.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.60 -1.3 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 72 17.18 +1.9 TIM Part TSU .28e 1.3 ... 22.73 13.63 987 21.78 +12.8sTJX TJX 1.56f 1.8 21 84.79 66.44 3705 84.96 +11.1 TPG Pace n TPGE ... ... ... 10.30 9.67 1 10.08 +3.5 TPG Pac n TPGH ... ... ... 9.89 9.67 9.80 +.7 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 183 19.90 +4.5 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 155 17.95 -9.3 TableauA DATA ... ... ...dd 87.60 50.29 490 80.37 +16.1 TahoeRes TAHO .24 4.9 ... 9.68 3.76 1269 4.87 +1.7sTailorBr TLRD .72 2.6 16 27.40 9.40 1555 28.22 +29.3 Taiwan TWN ... ... ...q 22.25 18.16 2 21.19 +1.5 TaiwSemi TSM .73e 1.7 9 46.57 31.49 6104 43.32 +9.3 Takung n TKAT ... ... ... 8.09 1.96 2 2.05 -18.3 TallgEGP n TEGP 1.95f 10.1 ...dd 29.36 17.14 540 19.30 -25.0 TallgrsEn TEP 3.90f 10.0 10 53.99 34.37 179 39.05 -14.8 TangerFac SKT 1.37 5.9 12 33.68 21.14 622 23.18 -12.6 TanzRy g TRX ... ... ... .59 .24 115 .38 +36.7sTapestry TPR 1.35 2.5 34 53.57 38.47 3142 54.00 +22.1 TargaRes TRGP 3.64 8.0 ... 60.06 39.59 2670 45.22 -6.6 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 1 26.90 +1.6 Target TGT 2.48 3.4 14 78.70 48.56 4514 72.44 +11.0 TaroPhrm TARO ... ... 10 128.46 93.01 88 99.64 -4.8 Taseko TGB ... ... ... 2.46 1.00 765 1.20 -48.5 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1593 27.62 -16.5 Taubmn TCO 2.62f 4.4 21 67.19 44.78 795 58.90 -10.0 Taub pfJ TCOpJ 1.63 6.5 ... 25.77 24.34 2 25.01 -.4 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 3 24.46 -3.0 TaylorMH TMHC ... ... 17 28.42 19.68 1027 24.28 -.8 Team TISI ... ... ...dd 30.20 10.45 508 14.40 -3.4 Technip FTI .13 ... 17 35.00 24.53 3762 29.84 -4.7 TeckRes g TECK .16e ... ... 30.80 14.56 3106 26.61 +1.7 Teekay TK .22 2.6 ...dd 10.90 5.14 859 8.31 -10.8 TeekLNG TGP .56 3.1 ... 21.65 14.05 224 18.30 -9.2 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.34 13 24.58 -2.7 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 297 2.40 +1.7 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 8 21.19 -8.2 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 6 23.64 -4.9 TeekayTnk TNK .21 19.1 ... 2.20 1.08 1166 1.10 -21.4 Tegna TGNA .28 2.5 6 16.82 10.46 3200 11.08 -21.3 TejonRnch TRC ... ... ...cc 24.58 18.59 66 23.96 +15.4 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.44 144 21.09 -6.5 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 129 16.57 -5.4 TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.23 71 18.70 -4.7 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 49 12.87 -5.4 TelInstEl TIK ... ... 32 6.35 2.10 33 2.25 -13.5 Teladoc n TDOC ... ... ... 44.65 22.73 780 41.40 +18.8 Telaria n TLRA ... ... ...dd 5.30 3.42 188 3.67 -8.9 TlcmArg TEO .71e 2.3 ... 40.19 21.92 63 30.52 -16.7 TelItalia TI ... ... ... 10.83 7.57 105 9.94 +15.2 TelItaliaA TI/A .30e 3.5 ... 8.87 6.27 32 8.59 +19.1 Teledyne TDY ... ... 30 201.40 121.58 114 190.46 +5.1 Teleex TFX 1.36 .5 31 288.78 191.40 251 252.06 +1.3 TelefBrasil VIV .64e 4.2 18 17.33 13.06 806 15.30 +3.2 TelefEsp TEF 1.20e 12.0 ... 11.64 8.99 1313 9.94 +2.7 TelData TDS .64f 2.3 9 29.87 23.54 814 28.33 +1.9 TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.00 -2.2 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 16 23.70 -4.8 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 9 25.34 +.2 TelData59 TDE 1.72 6.8 ... 26.21 24.26 4 25.43 +.5 Telus gs TU 2.02 ... ... 38.50 32.56 473 35.43 -6.4 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 37 22.05 +2.5 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 26 16.20 -1.3 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 74 11.38 +1.9 TmpGlb GIM .30 4.6 ...q 6.77 6.29 212 6.48 +.3 TempurSly TPX ... ... 13 68.05 39.57 428 45.70 -27.1 Tenaris TS .69e 1.9 ... 37.56 25.91 1897 35.60 +11.7 TenetHlth THC ... ... ...dd 25.24 12.25 1748 24.43 +61.1 Tengsco TGC ... ... ...dd 1.19 .55 120 .67 -16.3 Tennant TNC .84 1.2 40 76.80 59.00 139 70.40 -3.1 Tenneco TEN 1.00 1.8 9 65.59 50.73 332 56.70 -3.1 TVA 28 TVC .96 3.9 ... 25.97 24.58 9 24.88 -.9 TVA 29 TVE .84 3.4 ... 26.98 24.80 14 25.04 +.2 Teradata TDC ... ... 24 42.84 27.05 879 39.92 +3.8 Teradyn TER .36f .8 33 50.68 29.68 3015 43.87 +4.8 Terex TEX .40f 1.1 33 50.17 30.89 1547 37.46 -22.3 Ternium TX 1.00e 2.9 11 39.48 22.78 177 34.62 +9.6 TerraNitro TNH 5.15e 6.1 10 97.35 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 28.44 324 34.11 -2.7 TetraTech TTI ... ... ...dd 4.54 1.85 838 3.37 -21.1 TeucrCorn CORN ... ... ...q 20.05 16.53 172 18.08 +7.8 TeucrSug CANE ... ... ...q 11.85 8.22 25 8.29 -15.2 TeucrWht WEAT ... ... ...q 8.43 5.80 93 6.31 +5.2 TeucrSoyb SOYB ... ... ...q 19.64 17.27 19 18.82 +5.3 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.08 +4.4 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 7722 17.22 -9.1 TexPacLd TPL .29f .1 91 569.99 276.28 20 521.77 +16.8 Textainer TGH .96 5.5 ...dd 26.50 9.60 196 17.40 -19.1 Textron TXT .08 .1 49 62.19 45.00 1498 59.58 +5.3 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1126 211.86 +11.6 Thermon THR ... ... 47 26.50 15.74 41 22.82 -3.6 ThirdPtRe TPRE ... ... 7 17.10 11.46 492 13.30 -9.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 1268 39.87 -8.5 Thor Inds THO 1.48 1.3 14 161.48 87.96 811 115.20 -23.6 3D Sys DDD ... ... 45 23.70 7.92 1349 11.27 +30.4 3M Co MMM 5.44f 2.5 28 259.77 188.62 2810 218.67 -7.1sTidwtr TDW 1.00 3.3 ...dd 30.35 .66 194 30.50 +25.0 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 94 18.58 -8.9 Tiffany TIF 2.00 2.0 33 111.44 84.15 2093 98.12 -5.6 Tillys TLYS ... ... 28 16.57 8.04 387 11.76 -20.3 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3667 96.39 +5.4 Timken TKR 1.08 2.3 18 55.65 41.85 1180 46.75 -4.9 TimknSteel TMST ... ... ...dd 20.24 12.48 342 15.61 +2.8 Titan Intl TWI .02 .2 ...dd 14.53 7.97 316 12.61 -2.1 TollBros TOL .44f 1.0 14 52.73 35.07 2689 44.62 -7.1 Tompkins TMP 1.92f 2.5 22 90.50 71.27 49 76.12 -6.4 TootsieR TR .36b 1.2 27 38.30 28.50 99 30.15 -14.7 TopBuild n BLD ... ... 33 82.26 45.89 362 78.38 +3.5 Torchmark TMK .64f .8 7 93.60 73.99 806 84.96 -6.3 Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.09 -2.5 Toro Co s TTC .70 1.1 26 73.86 58.39 501 62.17 -4.7 TorDBk gs TD 2.68f ... ... 61.06 45.18 1415 56.65 -3.3 MonTNAPpl TPYP .45p ... ...q 24.50 20.22 21 21.13 -9.5 TortWat n TBLU ... ... ... 30.84 24.91 1 28.92 -3.0 TortEnInd NDP 1.75 15.4 ...q 16.81 10.70 44 11.37 -14.4 TortEnInf TYG 2.62 10.0 ...q 35.36 24.24 178 26.11 -10.2 TortMLP NTG 1.69 10.2 ...q 21.09 14.91 252 16.50 -6.0 TortPplE TTP 1.63m 9.9 ...q 21.87 15.55 50 16.51 -12.2 TortPw&E TPZ 1.65 9.1 ...q 23.38 17.51 12 18.06 -12.3sTotal SA TOT 2.71e 4.5 ... 59.57 48.15 1893 59.70 +8.0 TotalSys TSS .52f .6 26 90.74 51.88 1451 86.86 +9.8 TowerIntl TOWR .48 1.7 13 33.65 21.00 119 28.85 -5.6 TownsqMda TSQ .07p ... 10 12.22 6.28 35 7.83 +2.0 Toyota TM ... ... ... 140.99 103.62 437 127.40 +.2 TrCda g TRP 2.76 6.6 16 51.85 39.16 1782 41.99 -13.7 TransEntx TRXC ... ... ...dd 5.00 .45 2429 1.84 -4.7 TransUn n TRU ... ... 42 61.42 37.84 956 57.07 +3.8 Trnsalta g TAC .23 ... ... 6.60 5.00 30 5.40 -9.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 81 1.42 +2.2 TrnsRty TCI .20p ... ...dd 46.00 16.50 4 43.71 +39.6 TransDigm TDG 24.00 ... 22 321.38 228.13 515 310.94 +13.2 TrnsMont TLP 3.08 8.4 15 47.45 33.98 14 36.81 -6.7 Transocn RIG ... ... ...dd 12.82 7.20 12814 9.98 -6.6 TrGasSur TGS ... ... ... 24.22 14.10 96 21.00 -5.5 Travelers TRV 2.88f 2.1 19 150.55 113.76 1210 139.29 +2.7 Travelport TVPT .30 1.8 ... 17.07 11.78 969 16.23 +24.2 TrecoraRs TREC ... ... 19 14.30 10.13 40 13.95 +3.3 Tredgar TG .44 2.5 23 20.65 14.65 42 17.55 -8.6 TreeHseF THS ... ... 13 90.42 36.35 538 39.23 -20.7 Trex TREX ... ... 35 120.40 61.57 212 113.69 +4.9 TriPointe TPH ... ... 14 19.55 12.01 1494 17.46 -2.6 TriContl TY 1.07e 4.0 ...q 28.32 22.63 48 26.50 -1.6 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 1 50.40 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 1063 11.81 +24.4 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.18 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.23 +.1 TribMda A TRCO 1.00 2.5 77 43.71 36.18 430 40.28 -5.2 TrilogyMtl TMQ ... ... ...dd 1.64 .56 45 1.20 +10.1 TrimShrk n TTAC ... ... ... 36.45 27.90 9 34.73 +3.0 TrimAllC n TTAI ... ... ... 29.03 24.67 0 26.15 -3.8 TriNetGrp TNET ... ... 36 49.00 27.27 374 48.68 +9.8 Trinity TRN .52 1.6 7 38.25 25.05 1470 32.75 -12.6 TrinityPlce TPHS ... ... ... 7.59 5.86 22 6.45 -7.2 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 599 74.20 +2.2 TrioTch TRT ... ... 17 8.47 4.05 10 5.54 -21.0 TriplePtV TPVG 1.44 11.9 7 14.41 11.12 56 12.06 -5.0 TripPt22 n TPVY ... ... ... 26.99 24.80 4 25.55 -1.3 Triple-S GTS ... ... 25 29.43 15.05 101 27.78 +11.8 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 316 31.05 -17.1 TriumphGp TGI .16 .6 6 34.80 19.65 468 27.60 +1.5 Tronox TROX .18 1.0 45 28.40 12.88 1237 18.72 -8.7 TrueBlue TBI ... ... 17 29.50 19.30 133 26.95 -2.0 Tsakos TNP .20 5.9 ... 5.27 3.11 201 3.41 -12.8 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 2 25.27 -.1 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 3 24.89 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 10 25.05 -.7 Tuppwre TUP 2.72 5.6 ...dd 74.36 46.00 841 48.58 -22.5 Turkcell TKC ... ... ... 11.29 7.79 446 9.38 -8.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 70 20.14 -4.7 TurqHillRs TRQ ... ... 27 3.59 2.44 1370 3.02 -12.0 TutorPerini TPC ... ... 12 32.53 20.20 333 23.15 -8.7 22ndCentry XXII ... ... ...dd 4.44 1.13 1802 2.38 -15.0 Twilio n TWLO ... ... ... 42.54 22.80 1477 38.09 +61.4 Twitter TWTR ... ... ...dd 36.80 14.12 24283 28.64 +19.3 TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 1 26.34 -3.4 TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 17 25.32 -3.6 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1698 15.42 -5.2 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 49 24.03 -4.2 TylerTech TYL ... ... 49 214.33 152.76 262 208.80 +17.9 Tyson TSN 1.20 1.7 13 84.65 57.20 2726 70.97 -12.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 41

U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 15 27.56 +17.1 UBS 3xInvC WTID ... ... ... 49.24 10.50 0 11.72 -23.3 VelDlyIn n EXIV ... ... ... 61.00 24.65 5 32.40 -33.1 VelLngVS n EVIX ... ... ... 25.69 10.15 14.50 +20.9 UBS FILCG FBGX ... ... ...q 264.15 158.84 1 235.33 +3.6 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 2 80.80 -5.5 UBS Grp UBS .80f 4.6 ... 20.89 15.10 2728 17.31 -5.9 UDR UDR 1.29f 3.6 22 40.71 32.88 1252 36.03 -6.5 UGI Corp UGI 1.00 2.2 10 52.00 42.51 763 44.61 -5.0 UMH Prop UMH .72 5.5 25 17.90 11.38 131 13.10 -12.1 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.40 -3.4 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.28 -6.9 UQM Tech UQM ... ... ...dd 1.79 .46 70 1.24 -10.8 US FdsHl n USFD ... ... 25 35.10 25.43 2025 33.50 +4.9 US Geoth rs HTM ... ... ...cc 5.42 3.11 31 5.37 +55.7 USPhysTh USPH .92f 1.1 45 87.50 56.50 53 85.10 +17.9 US Silica SLCA .25 1.0 72 50.39 23.75 1773 25.86 -20.6 USA Cmp USAC 2.10 12.3 ...cc 19.33 14.30 111 17.04 +3.0 Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 51.59 -.8 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.98 +.5 USAA IntlVl UIVM ... ... ... 55.54 49.30 3 51.32 -.2 Usaa EMVl UEVM ... ... ... 56.13 48.97 4 52.03 +1.3 Usaa STrBd USTB ... ... ... 54.88 49.52 3 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 3 48.94 -2.5sUSANA s USNA ... ... 24 93.00 52.55 187 93.20 +25.9 USCF Oil n USOU ... ... ... 59.13 22.66 0 52.09 +21.2 USCF ShOil USOD ... ... ... 26.29 7.39 1 8.65 -23.6 USCF shpei BUY ... ... ... 27.03 23.45 0 25.17 -.6 USCF shpen BUYN ... ... ... 27.42 23.45 0 24.16 -6.8 USD Ptrs USDP 1.40f 13.5 ... 14.75 9.00 11 10.40 -7.6 USG USG ... ... 22 41.18 25.60 1899 40.32 +4.6 Ultrapar UGP .55e 2.6 ... 26.48 20.24 471 20.73 -8.8 UndrArm s UAA ... ... 30 23.46 11.40 6196 17.47 +21.1 UnAr C wi UA ... ... ... 21.81 10.36 3422 15.19 +14.0 Uni UFI ... ... 18 39.21 26.38 38 37.77 +5.3 UniFirst UNF .15 .1 22 176.15 133.45 57 160.40 -2.7 UnilevNV UN 1.43e 2.5 ... 61.62 50.44 1655 57.45 +2.0 Unilever UL 1.48e 2.6 ... 60.13 49.98 857 56.46 +2.0 UnionAc un LTN/U ... ... ... 10.25 10.00 0 10.19 +1.5 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4761 133.10 -.7 UniqueF n UFAB .60 6.9 10 12.21 7.05 36 8.73 +17.7 Unisys UIS ... ... ...dd 13.90 6.90 339 10.60 +30.1 Unit UNT ... ... 11 26.82 15.29 415 19.82 -9.9 UtdContl UAL ... ... 11 83.04 56.51 3003 70.69 +4.9 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1158 2.58 +7.9 UPS B UPS 3.64f 3.4 18 135.53 101.45 3060 107.18 -10.0 UtdRentals URI ... ... 10 190.74 100.62 1351 177.94 +3.5 USNatGas UNL ... ... ...q 11.27 8.54 9.24 +.7 US12MoOil USL ... ... ...q 22.92 15.45 4 22.38 +7.0 USAntimny UAMY ... ... ... .50 .20 41 .27 -16.3 US Bancrp USB 1.20 2.3 15 58.50 49.03 6900 51.08 -4.7 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 26 22.87 +1.3 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 240 27.79 -1.5 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 34 25.28 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 49 18.88 +4.3 US Cellular USM ... ... 53 41.41 32.06 155 40.52 +7.7 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 14 25.17 -.3 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 15 25.58 -.5 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 7 25.67 -1.0 USCmdtyFd USCI ... ... ...q 43.89 36.98 16 42.54 USDslHtOil UHN ... ... ...q 20.04 12.90 28 18.58 -3.9 US GasFd UGA ... ... ...q 34.33 22.30 2 31.56 -.9 USCoppFd CPER ... ... ...q 21.26 16.00 1 19.37 -8.0 USAgriFd USAG ... ... ...q 18.00 15.87 16.98 +2.9 US NGas rs UNG ... ... ...q 31.72 20.40 2258 22.09 US OilFd USO ... ... ...q 13.30 8.65 17215 12.83 +6.8 US ShrtOil DNO ... ... ...q 81.00 51.00 13 52.70 -7.2 USSteel X .20 .5 21 47.64 18.55 11322 36.61 +4.0 UtdTech UTX 2.80 2.2 22 139.24 109.10 3993 125.76 -1.4 UtdhlthGp UNH 3.00 1.3 23 250.79 164.60 3341 229.07 +3.9 UNITIL UTL 1.46f 3.1 25 52.84 40.92 60 47.58 +4.3 Univar n UNVR ... ... ...cc 32.53 25.79 697 28.65 -7.5 UnvslCp UVV 2.20 4.4 38 75.70 45.95 251 50.05 -4.7 UnvHR UHT 2.64 4.4 35 84.90 53.00 32 60.39 -19.6 UnivHlthS UHS .40 .3 16 128.15 95.26 596 121.67 +7.3 Univ Insur UVE .69a 2.2 11 33.20 15.08 254 31.50 +15.2 UnvSecInst UUU ... ... ...dd 3.20 1.15 22 1.35 -20.6 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 10 3.00 +25.0 UnumGrp UNM .92 1.9 2 58.73 43.55 1249 47.95 -12.6 Ur-Energy URG ... ... ... .79 .50 280 .66 -3.5 UraniumEn UEC ... ... ...dd 2.00 .96 1450 1.41 -20.3 UrbnEdg n UE .88 4.1 26 27.70 20.10 472 21.68 -14.9 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 0 16.80 -.9 UrsBidA UBA 1.08f 5.4 15 23.94 17.20 57 19.83 -8.8 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 2 25.42 -3.3 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 0 25.20 -3.6V -VF Corp VFC 1.84f 2.4 43 84.38 51.22 4164 77.49 +4.7 VICI Pr n VICI ... ... ... 21.33 17.86 3854 18.18 -13.0 VOC EnTr VOC .47e 11.4 9 6.66 3.15 40 4.14 -30.1 VaalcoE EGY ... ... ... 1.17 .68 62 .84 +20.9 VailRsrt MTN 5.88 2.6 48 237.77 186.44 301 228.91 +7.7 Vale SA VALE .29e 2.2 ... 14.67 7.47 18417 12.95 +5.9 ValeantPh VRX ... ... 4 24.43 8.31 4081 15.79 -24.0 ValeroE VLO 3.20f 3.3 25 99.95 60.69 3756 95.86 +4.3 ValeroEPt VLP 2.03f 5.5 13 48.66 33.25 128 36.63 -17.7 Valhi VHI .08 1.2 59 7.28 2.13 135 6.44 +4.4 Validus VR 1.52 2.2 15 67.79 41.15 592 67.59 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 10 25.32 -2.3 Validus pfB VRpB ... ... ... 26.23 24.15 46 25.18 -1.7 VlyNBcp VLY .44 3.5 22 13.38 10.61 1745 12.52 +11.6 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 25.83 4 27.33 -1.5 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.59 -3.3 Valmont VMI 1.50 1.0 21 176.35 138.23 122 143.95 -13.2 Valvoline n VVV .30 1.3 ... 25.63 20.99 1781 22.23 -11.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 27 13.05 +1.6 VanEGold GDX .06e .3 ...q 25.58 20.84 21895 21.97 -5.5 VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 26.20 -.4 VanE Grn n GRNB ... ... ... 27.50 24.94 0 26.88 -.4 VnEkSteel SLX .40e .9 ...q 51.91 35.03 39 46.71 +1.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 3 21.06 -9.8 VanE Env EVX .53e .6 ...q 91.16 75.80 0 86.28 -.7 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.87 79 24.00 -2.0 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 933 31.01 -.6 VanE ChiBd CBON .68e ... ...q 24.01 21.32 1 23.98 +5.6 VnEkShHY SHYD .81 3.4 ...q 25.30 23.93 45 24.16 -.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4440 22.85 +7.7 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 24 16.15 -2.7 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 109 19.11 -2.8 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 305 28.88 -3.6 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.37 11 25.36 -1.1 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 15 22.74 -5.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 40 24.98 -6.2 VanE EmM EMAG .92 4.2 ...q 22.45 21.09 6 21.92 +.4 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 314 25.25 -.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 3336 19.36 +2.0 VanEAltEn GEX 1.07e 1.7 ...q 64.75 55.06 4 61.15 tVEckMun PRB .15e .6 ...q 24.71 24.22 0 24.19 -.4 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 77 17.24 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 27 19.67 -3.2 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 168 23.40 -2.8 VnEkHiInInf YMLI 1.20 10.6 ...q 16.19 11.07 11.35 -15.5 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.55 +1.0 VanE OilR CRAK ... ... ...q 32.27 22.13 21 30.34 -1.2 V IntMoat MOTI ... ... ...q 36.88 30.80 22 34.43 +.9 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 2 49.14 +.2 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 3 35.28 +2.0 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 3 29.75 -2.0 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 97 41.81 -1.5 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 14 15.01 -4.2 VnEkSemi SMH .58e .6 ...q 114.55 76.25 5190 102.42 +4.7 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 9 94.20 +3.1 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 16 61.50 -.2 VEckOilSvc OIH .47e 1.9 ...q 31.42 21.70 7032 24.44 -6.2 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 2 42.18 +2.9 VEckVcREr REMX .50a 1.9 ...q 32.97 16.53 119 26.88 -10.7 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 3 48.27 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 27 60.01 -11.5 VanE Egyp EGPT ... ... ...q 39.90 26.30 52 39.51 +20.8 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 3 18.09 -8.4 VanE JrGld GDXJ ... ... ...q 38.06 29.33 4459 32.06 -6.1 VanE Coal KOL .13 .8 ... 18.49 12.48 30 15.81 -1.4 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 272 20.27 +13.4 VanEBrzSC BRF ... ... ...q 26.12 17.43 16 23.55 +.4 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 7 23.63 -4.9 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 4 36.44 -1.8 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 4 25.47 +2.5 VanE Gam BJK 1.07e 2.4 ...q 50.18 37.96 8 45.53 -2.4 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 112 89.82 -5.5 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 539 81.36 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 2796 78.23 -1.1 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1978 79.52 -2.5 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 54 111.98 -7.4 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 108 113.01 +1.5 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 40 74.77 -2.2 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 587 83.25 -2.8 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 126 112.30 +.5 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 616 142.69 +1.5 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 174 122.15 -.4 VangMidC VO 1.76e 1.1 ...q 164.17 137.08 402 155.10 +.2 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 482 147.85 VangSCG VBK 1.19e .7 ...q 172.17 137.95 115 164.32 +2.2 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 200 130.64 -1.6 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 2682 136.74 -.4 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 934 104.21 -2.0 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 3408 243.99 -.5 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 217 110.54 -.9 VangMCGr VOT .82e .6 ...q 136.45 111.45 93 129.76 +1.6 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4195 75.84 -8.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 671 101.83 -.2 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.15 118 119.54 +.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 1815 54.43 -.5 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 11816 46.99 +2.4 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 410 72.79 -.2 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 3123 58.44 -1.2 VangTEBd VTEB .28e ... ...q 52.07 50.57 329 50.59 -2.1 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 76 140.13 +2.3 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 12 106.48 -3.2 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 5 132.18 -.1 VanSC600G VIOG 1.13e .7 ...q 155.84 126.90 5 151.06 +3.5 VangSC600 VIOO 1.19e .8 ...q 146.26 121.46 16 142.10 +2.0 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 119.07 -2.2 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 76 135.53 +1.8 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 17 127.31 -.5 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 6644 44.36 -1.1 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 84 161.33 +3.4 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 99 137.10 -6.1 VangEngy VDE 2.37e 2.5 ...q 107.20 83.80 385 94.05 -5.0 VangFncl VFH .90e 1.3 ...q 75.48 58.24 344 70.07 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 180 153.97 -.1 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 122 140.31 -1.4 VangInfT VGT 1.61e .9 ...q 186.36 132.87 425 171.34 +4.0 VangMat VAW 2.12e 1.6 ...q 144.65 116.03 78 131.09 -4.1 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 212 112.45 -3.6 VangTel VOX 3.14e 3.7 ...q 99.12 81.68 55 84.89 -6.9 VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 87.49 549 120.47 +8.4 VectorGp VGR 1.60b 7.8 25 23.14 18.70 674 20.49 -8.4 Vectren VVC 1.80 2.8 25 69.86 57.48 833 65.22 +.3 Vectrus VEC ... ... 18 41.48 22.37 55 38.00 +23.2 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 410 17.99 -13.6 VeevaSys VEEV ... ... 89 78.28 50.09 932 72.82 +31.7 VenatorM n VNTR ... ... ... 26.90 17.07 1223 17.63 -20.3 Ventas VTR 3.16 6.3 14 72.36 47.80 2313 50.04 -16.6 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 1 24.85 -1.2 Vereit VER .55 7.9 12 8.94 6.62 6419 6.94 -10.9 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 39 25.16 -1.6 VeriFone PAY ... ... 12 21.48 14.93 879 15.73 -11.2 Veritiv VRTV ... ... ...cc 53.25 20.35 91 35.40 +22.5 VerizonCm VZ 2.36 4.9 7 54.77 42.80 10149 48.24 -8.9 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 27 26.32 -.2 VermilnE g VET 2.03 ... ... 40.59 29.91 186 33.03 -9.1 Verso Cp VRS ... ... ... 19.32 3.17 586 16.11 -8.3 Versum VSM .20 .5 ... 42.74 28.70 1234 37.08 -2.0 ViadCorp VVI .40 .8 26 61.85 42.05 49 52.95 -4.4 Vicon VII ... ... ...dd .76 .30 212 .43 +7.3 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.27 -3.0 VinaConc VCO .66e 1.5 ... 46.56 30.43 8 43.97 +18.9 VinceHlg rs VNCE ... ... ... 14.50 2.80 46 8.67 +40.1 Vipshop VIPS ... ... 34 19.14 7.79 3638 16.44 +40.3 VirnetX VHC ... ... ...dd 8.75 2.03 259 3.90 +5.4 VirDynCr n BLHY ... ... ... 25.49 24.43 11 24.65 -.6 VirShUS n VESH ... ... ... 24.93 21.19 2 23.05 +.9 ZweigTR ZTR .97 8.8 ...q 14.18 10.79 251 11.01 -17.8 VirtGblMSc VGI 1.87 11.9 ...q 19.46 13.76 77 15.70 -10.3 Visa s V .84f .7 40 126.88 88.13 6808 121.19 +6.3 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 755 18.50 -10.8 VishayPrc VPG ... ... 27 33.45 15.38 57 29.60 +17.7 VistaGold VGZ ... ... ...dd 1.10 .60 78 .72 +2.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 783 17.13 +17.6 VistraEn n VST ... ... ... 21.44 14.50 4762 20.22 +10.4 VitaminSh VSI ... ... 4 20.70 2.95 424 4.15 -5.7 VivintSolar VSLR ... ... 8 6.10 2.65 587 4.00 -1.2 VMware VMW ... ... 61 165.00 85.45 1046 121.81 -2.8 VoceraCm VCRA ... ... ...dd 32.23 22.43 167 24.07 -20.4 VolarisAv VLRS ... ... ... 16.00 7.50 693 8.76 +9.2 VolitionRX VNRX ... ... ... 4.20 2.08 36 2.30 -21.8 VoltInfoSci VISI ... ... ...dd 6.45 2.16 10 3.10 -18.4 Vonage VG ... ... ...dd 11.65 6.11 609 10.59 +4.1 Vornado VNO 2.52f 3.7 24 83.52 64.14 966 67.77 -13.3 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 2 24.93 -1.3 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 10 23.66 -4.9 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 44 22.80 -9.2 Voxeljet VJET ... ... ... 6.37 2.69 31 3.39 -25.8 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 50 10.56 +.8 VoyaEmHi IHD .92 9.8 ...q 9.86 8.35 67 9.43 +6.0 VoyaFincl VOYA .04 .1 18 54.87 33.53 2166 50.72 +2.5 VoyaGlAdv IGA 1.12 10.4 ...q 11.85 10.30 47 10.81 -5.4 VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 355 7.22 -6.8 VoyaInfra IDE 1.46 9.8 ...q 17.66 14.22 66 14.96 -11.2 VoyaIntHD IID .83 11.8 ...q 7.94 6.75 16 7.04 -6.6 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 191 5.16 +1.8 VoyaNatRs IRR .81 13.5 ...q 7.00 5.63 53 5.97 -4.6 VulcanM VMC 1.12f 1.0 25 141.20 109.96 1569 116.99 -8.9W -W&T Off WTI .40 8.9 8 5.34 1.81 1691 4.49 +35.6 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.30 -3.3 WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.96 -5.3 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.22 -.7 WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.73 -3.2 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 5 25.97 -.3 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 28.21 -2.5 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 5 25.37 -1.8 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 4 26.81 -2.3 WBI PwFact WBIY ... ... ... 27.90 22.34 8 26.29 -1.2 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.25 -.8 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 9 24.44 -3.7 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 29 24.37 -2.3 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1837 63.37 -4.6 WEX Inc WEX ... ... 30 163.26 97.26 261 159.03 +12.6 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 345 84.68 -1.4 WNS Hldg WNS ... ... 25 48.26 27.69 187 46.40 +15.6 WP Carey WPC 4.06f 6.5 17 72.41 59.23 326 62.42 -9.4 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 129 79.66 -12.0 WPX Engy WPX ... ... ...dd 16.09 8.39 8468 13.73 -2.4 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 3 59.57 -3.7 Wabash WNC .30 1.4 15 26.54 18.25 495 21.31 -1.8 WABCO WBC ... ... 19 162.20 111.68 264 132.96 -7.3 Wabtec WAB .48 .6 25 93.81 69.20 789 81.46 WaddellR WDR 1.00m 5.0 13 23.82 16.32 2073 19.82 -11.3 WageWrks WAGE ... ... 41 76.55 38.40 255 45.05 -27.3 WalMart WMT 2.08f 2.4 20 109.98 72.73 6348 87.81 -11.1 WalkerDun WD ... ... 9 61.19 41.19 324 59.53 +25.3 WarrMet n HCC .20 ... ... 33.72 9.44 1366 28.47 +13.2 WashPrGp WPG 1.00 14.4 19 9.79 5.40 2822 6.93 -2.7 WashPr pfH WPGpH 1.88 8.4 ... 25.56 20.05 6 22.20 -9.8 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 2 20.36 -17.8 WREIT WRE 1.20 4.3 27 33.96 24.92 412 27.63 -11.2 WasteCon s WCN .56 ... 39 74.59 58.33 743 72.75 +2.6 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2329 86.02 -.3 Waters WAT ... ... 30 220.20 154.36 394 201.70 +4.4sWatsco WSO 5.80f 3.1 35 187.44 134.08 415 189.25 +11.3 WatscoB WSO/B 5.00f 2.7 39 187.69 134.10 0 187.00 +10.7 WattsWtr WTS .76 1.0 26 84.25 59.15 109 77.20 +1.6 Wayfair W ... ... ...dd 100.14 42.16 1367 68.12 -15.1 WeathfIntl WFT ... ... ...dd 6.59 2.07 34914 2.42 -42.0 WebsterFn WBS 1.04 1.8 22 60.32 44.04 507 56.55 +.7 WtWatch WTW ... ... 58 77.19 15.90 727 64.10 +44.8 WeinRlt WRI 1.54 5.4 10 35.62 25.96 1109 28.39 -13.6 WeisMk WMK 1.20 2.8 21 62.88 31.26 100 42.90 +3.6 Welbilt WBT ... ... ... 23.77 18.51 953 19.67 -16.3 Wellcare WCG ... ... 23 221.75 142.57 403 196.29 -2.4 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 89 25.70 +.2 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1247.51 3 1280.00 -2.3 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 27 24.54 -2.2 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 20 24.54 -2.3 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 33 24.60 -2.3 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 47 26.20 -3.0 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 40 27.73 -3.1 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 35 25.54 -3.4 WellsFargo WFC 1.56 2.9 12 66.31 49.27 16461 53.26 -12.2 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 58 24.85 -4.2 WellsF pfX WFCpX ... ... ... 26.16 24.15 84 24.59 -3.7 WellsF pfW WFCpW ... ... ... 26.65 24.32 92 25.06 -3.6 WellsF pfV WFCpV ... ... ... 26.82 25.00 35 25.95 -3.2 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 379 5.83 -1.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 270 8.07 -3.9 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 78 13.06 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 4 26.09 -1.5 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 12 12.21 -7.5 Welltower WELL 3.49 6.4 13 78.17 51.63 2555 54.73 -14.2 Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 291 56.82 -5.1 WescoAir WAIR ... ... ...dd 12.53 6.05 431 10.70 +44.6 Wesco Intl WCC ... ... 19 70.90 48.95 423 64.00 -6.1 WestPhrm WST .56 .7 36 103.36 77.97 407 85.02 -13.8 WestarEn WR 1.60 3.1 23 57.32 47.06 784 52.01 -1.5 WstnAlliB WAL ... ... 19 62.49 44.64 415 57.98 +2.4 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 9 25.59 -2.4 WstACpLn TLI .87 8.3 ...q 11.70 10.30 19 10.49 -.3 WAstEMkt EMD .84 5.7 ...q 16.16 14.30 149 14.61 -6.0 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 27 16.74 -7.0 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 239 9.50 -7.0 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 154 6.61 -5.2 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 327 4.81 -5.1 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 67 14.65 -3.1 WstnAsst PAI .69 5.0 ...q 17.37 13.32 29 13.91 -12.1 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 43 8.65 -7.1 WAstDefOp IGI 1.20 5.5 ...q 23.67 19.85 9 21.67 -5.2 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 110 12.95 -8.0 WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 369 9.90 -.5 WAMtDOp DMO 2.82a 11.2 ...q 27.29 22.88 87 25.15 +1.9 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 11 21.68 +3.8 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 39 7.15 -3.4 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 15 14.29 -6.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 18 12.82 -7.2 WstAVari GFY .93 5.5 ...q 17.79 16.50 8 16.90 -2.7 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 123 11.50 -2.5 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 104 11.36 -.5 WstC&G gs WRN ... ... ... 1.44 .71 77 .78 -22.9 WstnGasEq WGP 2.19f 6.6 20 46.83 31.83 103 33.09 -11.0 WstnGasPt WES 3.68f 8.6 35 61.78 40.44 246 43.00 -10.6 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 4667 19.08 +.4 WestlkChm WLK .76 .7 11 121.30 59.58 984 110.63 +3.8 WestlkCLP WLKP 1.55 7.0 15 25.95 21.10 127 22.00 -11.8 WestmRs s WMLP .46m 26.4 ...dd 5.24 1.56 35 1.75 -37.3 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 201 22.37 -8.2 WestRck WRK 1.72 2.7 19 71.55 49.23 1368 64.45 +2.0 WestwdH WHG 2.72 4.8 12 71.00 52.09 49 56.81 -14.2 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 3423 35.74 +1.4 WheatPr g WPM .26e ... 26 22.72 18.32 2170 20.43 -7.7 Whrlpl WHR 4.40 2.9 28 202.99 145.59 881 152.61 -9.5 WhtMtIns WTM 1.00 .1 55 903.26 786.23 26 817.69 -3.9 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.9 26 15.15 10.06 262 10.50 -27.1 WhitngPet rs WLL ... ... ...dd 39.26 15.88 6221 34.77 +31.3 WidOpW n WOW ... ... ... 17.89 6.83 265 7.13 -32.5 WidePoint WYY ... ... ...dd .73 .40 249 .56 -13.7 WildhRs n WRD ... ... ... 21.43 10.36 529 19.24 +4.5 WileyJA JW/A 1.20 1.9 21 68.40 49.50 188 64.50 -1.9 WileyJB JW/B 1.20 1.9 21 68.00 49.83 63.36 -3.5 WLyonHm WLH ... ... 15 32.95 18.85 244 29.36 +1.0 WmsCos WMB 1.36f 5.5 9 33.67 24.11 16225 24.80 -18.7 WillmsPtrs WPZ 2.40 7.0 40 44.06 32.74 835 34.22 -11.8 WmsSon WSM 1.72f 3.3 15 56.38 42.68 1037 51.98 +.5 Winnbgo WGO .40 1.0 15 58.65 24.15 966 38.30 -31.1 Wipro s WIT .03e .6 ... 6.40 4.75 627 5.23 -4.4 WirelessT WTT ... ... ...dd 2.64 1.35 11 2.32 -4.5 WT IntQua IQDG ... ... ... 32.75 26.26 22 30.85 +.5 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.08 +.1 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 2 49.59 -1.5 WT Corp n WFIG ... ... ... 50.34 47.78 48.32 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.95 2 34.67 +4.4 WT G exMx XMX ... ... ... 31.68 25.58 0 29.57 -.2 WT DyCEu DDEZ ... ... ... 33.88 27.11 4 31.64 +.4 WT DyInEq DDWM ... ... ... 32.00 27.05 16 29.87 -2.2 WT DyInSm DDLS ... ... ... 34.74 28.24 32.47 -3.1 WT DynCJp DDJP ... ... ... 31.29 25.34 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 10 26.07 WT LgSEq DYLS ... ... ...q 34.53 28.58 27 32.82 +.7 WT EuLoc EZR ... ... ... 34.19 27.47 12 31.32 +.6 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 1 32.25 -2.5 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 34 49.12 -3.2 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 8 30.87 -.7 WT PutStr PUTW ... ... ... 30.04 26.65 17 28.51 -1.9 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 14 32.15 +.9 WT JpDvG JHDG ... ... ...q 30.34 23.88 2 28.17 -2.7 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 448 31.07 -1.9 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.11 3 26.47 -1.8 WTFltRtTr USFR ... ... ...q 27.90 24.96 49 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 937 63.50 -.3 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 1 46.23 +1.2 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 94 39.00 +1.4 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 1 24.88 -.7 WisYldEn n SHAG ... ... ... 52.53 48.88 6 48.99 -1.5 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.08 +1.0 GrnHCmdty GCC ... ... ...q 19.78 17.92 63 19.21 -.1 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 31 55.17 -1.1 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 11 43.76 -1.4 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 15 85.46 -3.3 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 4 46.89 -3.3 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.29 48 69.79 -1.1 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 29 68.74 -5.6 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 9 43.55 +.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 A -:A-MarkPM AMRK .32 2.6 42 18.83 10.39 1 12.53 -14.5 AAON AAON .26 .7 38 40.25 29.95 238 35.35 -3.7 AC Immun n ACIU ... ... ... 13.91 6.03 54 9.60 -25.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 491 24.15 +6.5 ACM Rsc n ACMR ... ... ... 15.60 4.74 41 12.00 +128.6 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 10 28.85 -2.4 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 4144 18.85 -6.6 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 25.70 -.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 11 25.45 -1.0 ALJ Reg n ALJJ ... ... ... 3.79 1.82 9 2.13 -32.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 826 20.90 +57.7 AMC Net AMCX ... ... 11 67.44 46.89 431 51.68 -4.4 ANGI Hme ANGI ... ... ... 15.77 5.28 507 13.62 +30.2 ANI Ph h ANIP ... ... 25 74.70 42.23 56 59.57 -7.6 ARC Grp ARCW ... ... ...dd 4.25 1.80 20 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 240 .51 -62.3 ARMO Bi n ARMO ... ... ... 57.19 27.00 80 39.92 +34.2 ASML Hld ASML 1.71e .9 40 216.00 126.03 861 198.68 +14.3 ASV Hld n ASV ... ... ... 10.80 6.60 2 7.10 -30.0 ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 7 5.26 +13.9 ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 40 60.43 +9.4 AV Homes AVHI ... ... 5 20.50 14.65 253 19.40 +16.5 AXT Inc AXTI ... ... 28 10.75 5.50 205 7.25 -16.7 Abaxis ABAX .64 .9 66 78.53 43.66 105 70.91 +43.2 AbeonaTh ABEO ... ... ...dd 22.75 4.55 445 14.35 -9.5 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 20.00 2.37 14 2.60 -40.9 Abiomed ABMD ... ... ...cc 304.28 117.37 343 292.13 +55.9 Ablynx n ABLX ... ... ... 55.01 17.75 27 54.44 +117.8 Abraxas AXAS ... ... 59 2.75 1.45 1768 2.36 -4.1 AcaciaC n ACIA ... ... 40 61.15 33.68 400 36.02 -.6 AcaciaTc ACTG .50 14.1 ...dd 5.75 2.90 408 3.55 -12.3 AcadiaHlt ACHC ... ... 18 54.34 26.92 578 40.71 +24.8 AcadiaPh ACAD ... ... ...dd 41.20 20.62 1464 22.13 -26.5 Acasti g rs ACST ... ... ...dd 3.36 .84 305 1.12 +18.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 159 23.20 -11.5 Acceleron XLRN ... ... ...dd 46.93 24.37 343 37.61 -11.4 AccessNt ANCX .60 2.1 32 32.70 24.36 42 28.90 +3.8 Accuray ARAY ... ... ...dd 6.15 3.60 314 4.85 +12.8 AcelRx ACRX ... ... ...dd 5.75 1.55 218 2.18 +7.4 AcerTh rs ACER ... ... ... 22.63 5.70 7 18.43 +33.1 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.5 18 17.10 6.87 355 7.40 -28.4 Achaogen AKAO ... ... ...dd 27.49 9.83 1200 12.63 +17.6 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 18 1.28 -4.7 Achillion ACHN ... ... ...dd 5.66 2.58 1179 3.49 +21.2 AclarisTh n ACRS ... ... ...dd 33.10 16.01 171 16.66 -32.4 AcordaTh ACOR ... ... ...dd 29.60 13.60 271 22.95 +7.0 ActivsBliz ATVI .34f .5 46 79.63 48.41 4471 66.53 +5.1 Acxiom ACXM ... ... ...cc 32.93 18.60 1986 24.20 -12.2 AdamasPh ADMS ... ... ...dd 44.00 13.50 591 24.15 -28.7 AdamisPh ADMP ... ... ...dd 6.45 2.35 529 3.43 -22.2 Adaptim n ADAP ... ... ... 13.41 4.28 529 10.84 +62.3sAddusHmC ADUS ... ... 45 51.85 30.70 68 51.80 +48.9 ADDvtgTch AEY ... ... ...dd 2.33 1.26 5 1.29 -12.5 AdestoTc n IOTS ... ... ...dd 9.20 3.71 46 7.50 +16.3 AdmaBio ADMA ... ... ...dd 5.44 2.01 101 5.11 +59.2 AdobeSy ADBE ... ... 66 231.34 128.21 3989 223.54 +27.6tAdomani n ADOM ... ... ... 18.31 .95 148 .96 -78.3 Adtran ADTN .36 2.4 22 25.10 14.80 285 15.10 -22.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 432 8.25 +10.0 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 69 11.11 +15.0 AdvEnId AEIS ... ... 18 95.00 60.06 442 62.93 -6.7 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 65370 10.02 -2.5 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 624 1.75 -38.4 AdverumBi ADVM ... ... ...dd 8.59 2.40 463 5.80 +65.7 AdvS Vice n ACT ... ... ... 29.50 24.23 13 25.32 -3.4 Aegion AEGN ... ... 19 28.19 19.11 107 23.66 -7.0 AegleaBio n AGLE ... ... ...dd 11.35 2.81 102 9.79 +81.0 AehrTest h AEHR ... ... ... 5.04 2.12 112 2.35 -13.3 Aemetis AMTX ... ... ...dd 3.12 .45 115 1.61 +192.7 AeriePhm AERI ... ... ...dd 66.60 38.14 143 52.25 -12.6 AeroViron AVAV ... ... 52 58.99 26.93 226 46.21 -17.7 AEtern g rs AEZS ... ... ...dd 3.75 .78 126 1.31 -44.5 Aethlon rs AEMD ... ... ...dd 3.85 .79 176 1.35 +19.5 AeviGeno GNMX ... ... ...dd 2.65 .98 37 1.83 +52.5 AffimedNV AFMD ... ... ...dd 2.85 1.15 188 2.10 +61.5 Agenus AGEN ... ... ...dd 6.19 3.20 938 4.49 +37.7 AgileThera AGRX ... ... ...dd 5.60 1.93 119 2.76 +2.6 Agilysys AGYS ... ... ...dd 13.00 9.08 45 12.36 +.7 AgiosPhm AGIO ... ... ...dd 87.00 45.11 335 74.45 +30.2 AgroFresh AGFS ... ... 16 9.05 4.13 111 7.38 -.3 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.22 18 6.73 -36.1 Aimmune n AIMT ... ... ...dd 42.00 15.97 801 29.26 -22.6 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 15.78 257 23.74 +2.6 AirMedia AMCN ... ... ...dd 3.30 .68 288 .79 -31.5 Airgain n AIRG ... ... 47 16.23 7.31 14 7.95 -11.6 AkamaiT AKAM ... ... 58 78.28 44.65 1508 72.29 +11.1 AkariTh rs AKTX ... ... ... 22.20 1.70 106 1.97 -54.5 AkceaTh n AKCA ... ... ... 33.99 8.10 190 24.73 +42.5 AkebiaTher AKBA ... ... ...dd 20.25 8.69 650 9.48 -36.2 AkersBios AKER ... ... ...dd 2.10 .12 12951 .64 +373.9 Akorn Inc AKRX ... ... 21 34.00 16.79 1321 18.97 -41.1 Akoustis n AKTS ... ... ... 13.01 4.91 98 5.57 -10.6 Alarm.cm n ALRM ... ... 46 49.49 29.95 264 38.89 +3.0 AlaskCom ALSK ... ... ...dd 2.91 1.65 78 1.70 -36.6 Albireo ALBO ... ... ... 39.87 15.31 33 32.77 +28.0 Alcentra ABDC .72m 10.0 ...dd 14.73 5.93 180 7.19 -14.3 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1115 12.85 +12.2 AldeyraTh ALDX ... ... ... 11.90 3.80 51 7.05 +3.7 Alexion lf ALXN ... ... 42 149.34 96.18 1672 109.31 -8.6 Alico ALCO .24 .8 39 34.80 25.55 14 29.00 -1.7 AlignTech ALGN ... ... ...cc 287.32 113.40 1012 255.35 +14.9 AlimeraSci ALIM ... ... ...dd 1.70 1.01 19 1.04 -21.8 Alkermes ALKS ... ... ...dd 71.22 41.15 939 42.69 -22.0 AllgnceBc n ABTX ... ... 31 42.60 31.75 18 40.50 +7.6 AllegiantT ALGT 2.80 1.6 15 181.45 111.54 122 176.25 +13.9 AllenaPh n ALNA ... ... ... 17.56 6.13 216 15.74 +56.5 AlliHold AHGP 2.97f 12.1 8 31.79 22.71 52 24.48 -8.6 All MMA n AMMA ... ... ... 3.38 .40 100 .51 -56.1 AllnceRes ARLP 2.04f 12.0 5 23.45 16.90 294 16.95 -14.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 43 2.48 +18.7 AlliedMot AMOT .10 .3 45 42.70 19.89 39 38.92 +17.6 Alliqua rs ALQA ... ... ...dd 5.33 1.58 18 2.00 +10.5 AllotComm ALLT ... ... ...dd 6.09 4.54 8 5.45 +2.3 AllscriptH MDRX ... ... ...dd 16.13 10.78 1776 12.35 -15.1 AlnylamP ALNY ... ... ...dd 153.99 46.90 1464 96.44 -24.1 AlphaOmg AOSL ... ... 19 20.48 13.53 184 15.42 -5.7 Alphabet C GOOG ... ... 31 1186.89 817.02 1346 1027.81 -1.8 Alphabet A GOOGL ... ... 31 1198.00 834.60 1745 1032.64 -2.0 Alphatc rs ATEC ... ... ...dd 4.27 1.58 36 3.25 +22.2 AlpImmu n ALPN ... ... ...dd 12.87 2.05 7 8.17 -27.1 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.80 +.1 Altaba AABA ... ... ...cc 80.56 45.96 5613 69.38 -.7 Altair A n ALTR ... ... ...dd 33.38 16.55 170 30.83 +28.9tAltimm rs ALT ... ... ...dd 10.80 1.03 385 .95 -52.3 Altisrce n ASPS ... ... 1 46.99 16.17 448 25.75 -8.0 AltraIndlM AIMC .68 1.5 24 53.70 36.50 156 46.35 -8.0 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 346 12.39 +23.0 Amarin AMRN ... ... ... 4.60 2.82 2231 3.03 -24.4 Amazon AMZN ... ... ...cc 1617.54 884.49 6304 1451.75 +24.1 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 377 16.17 +1.2 Ambarella AMBA ... ... 23 66.23 40.06 531 46.48 -20.9 Amdocs DOX 1.00f 1.5 18 71.72 60.30 524 66.91 +2.2 Amedica rs AMDA ... ... ... 6.94 1.32 23 1.46 -55.4 Amedisys AMED ... ... 47 65.91 45.60 333 65.53 +24.3 AMERCO UHAL 2.50e ... 19 400.99 326.30 77 357.89 -5.3 AmeriHld n AMRH ... ... ... 13.50 1.27 24 1.45 -53.2 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 46 6.20 +2.5sAmCarM CRMT ... ... 12 52.35 33.05 59 51.15 +14.6 AmAirlines AAL .40 .8 9 59.08 40.82 3023 52.14 +.2 ACapSenF ACSF 1.16 10.4 5 13.95 10.35 30 11.20 +6.4 AmElTech AETI ... ... ...dd 2.80 .85 25 .90 -40.1 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 13 38.10 -.5 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 47 117.75 -8.2 AmOutBr AOBC ... ... 7 24.49 8.32 2131 10.96 -14.6 AmPubEd APEI ... ... 35 45.75 17.40 123 42.55 +69.9 AmRailcar ARII 1.60 4.3 5 44.20 34.29 224 37.41 -10.2 AmrRvr AMRB .20 1.3 32 16.49 12.21 0 15.50 +1.7 ASoft lf AMSWA .44 3.3 25 13.69 9.00 51 13.24 +13.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 137 6.19 +70.5 AWoodmk AMWD ... ... 27 148.44 78.75 188 97.40 -25.2 AmerisBc ABCB .40 .7 23 59.05 41.05 126 53.90 +11.8 Amerisafe AMSF .88f 1.6 23 67.82 51.20 107 54.50 -11.5 AmrSvFin ASRV .06 1.5 58 4.40 3.70 12 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.8 ... 30.10 26.50 27.00 -6.9 AmesNatl ATLO .92f 3.4 17 32.00 26.00 4 27.45 -1.4 Amgen AMGN 5.28 3.1 16 201.23 152.16 2748 172.00 -1.1 AmicusTh FOLD ... ... ... 17.40 6.41 2062 13.51 -6.1 AmkorTch AMKR ... ... 9 12.48 8.32 487 9.82 -2.3 Amphastar AMPH ... ... ... 20.45 13.15 148 19.14 -.5 AmpOnRt ef IBUY ... ... ... 47.99 29.15 26 44.96 +10.0 AmtechSys ASYS ... ... ... 15.45 5.17 178 7.65 -24.0 Amyris rs AMRS ... ... ...dd 10.71 1.86 1112 7.06 +88.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 42

AnalogDev ADI 1.92f 2.1 44 98.38 74.65 1750 90.94 +2.1 Anlogic ALOG .40 .4 ...dd 101.80 66.00 137 95.25 +13.7 Anaptys n ANAB ... ... ... 134.00 18.15 793 87.32 -13.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 194 2.46 -23.6 AnchBcWA ANCB ... ... 21 25.70 23.70 2 24.85 +.2 Andersons ANDE .66 2.0 ...dd 39.35 29.60 59 32.90 +5.6 AngioDyn ANGO ... ... ... 19.25 14.80 313 19.04 +14.5 AnikaTh ANIK ... ... 22 69.81 42.51 90 46.69 -13.4 Ansys ANSS ... ... 50 171.92 104.65 289 157.79 +6.9 AntaresP ATRS ... ... ...dd 4.09 1.58 1710 2.14 +7.5 AntherP rs ANTH ... ... ... 3.48 .30 1553 .34 -79.2 Apellis n APLS ... ... ... 27.53 12.45 88 23.16 +6.7 ApogeeE APOG .63f 1.5 15 59.76 40.03 581 42.70 -6.6 ApollEnd rs APEN ... ... ... 13.90 3.55 21 6.01 +7.3 ApolloInv AINV .60 11.1 ... 6.82 5.18 919 5.42 -4.2 ApolMed n AMEH ... ... ... 30.00 10.00 13 15.75 -34.4 AppFolio n APPF ... ... ...cc 52.25 25.05 121 40.85 -1.6 Appian A n APPN ... ... ... 43.26 14.60 280 28.25 -10.3 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 26749 172.80 +2.1 ApplRecy h ARCI ... ... ...dd 1.75 .52 8 .77 -26.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 191 1.54 -3.1 AppGenTc AGTC ... ... 23 7.05 3.25 46 3.95 +9.7 ApldMatl AMAT .80f 1.5 17 62.40 37.41 12179 54.29 +6.2 ApldOptoel AAOI ... ... 7 103.41 22.54 750 24.61 -34.9 Approach AREX ... ... ...dd 4.21 1.95 596 2.52 -14.9 Apptio n APTI ... ... ... 30.83 10.77 368 28.60 +21.6 ApricusB rs APRI ... ... ...dd 3.34 .38 595 .38 -79.3 AptevoTh n APVO ... ... ... 4.85 1.15 36 3.43 -19.1 AptoseB g APTO ... ... ...cc 3.97 .78 86 3.06 +36.6 AquaMetal h AQMS ... ... ...dd 19.65 1.42 462 2.56 +20.2 AquaB Tc n AQB ... ... ... 11.45 2.25 82 3.12 -11.4 AquinoxPh AQXP ... ... ...dd 16.96 10.02 24 13.91 +18.3 ArQule ARQL ... ... ...dd 3.35 .92 2615 2.95 +78.8 Aradigm h ARDM ... ... ...dd 7.35 .78 130 1.30 -80.6 AralezPh ARLZ ... ... ...dd 2.98 .95 242 1.45 +2.1 AratanaTh PETX ... ... ...dd 7.67 3.67 1247 5.09 -3.2 ArbutusB g ABUS ... ... ...dd 8.25 2.95 186 5.00 -1.0 ArcBest ARCB .32 .9 15 39.70 16.95 233 33.75 -5.6 ArcadB rsn RKDA ... ... ... 66.56 3.60 192 24.90 +352.7 ArchCap ACGL ... ... 26 102.60 83.16 296 86.40 -4.8 ArchCap pfF ACGLO ... ... ... 25.99 23.67 18 24.36 -3.9 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.66 26 24.10 -4.1 ArchrkPtrs APLP 1.14 9.0 ...cc 17.14 10.58 134 12.64 +6.1 Arcimoto n FUV ... ... ... 6.35 2.54 12 3.39 -15.5 ArcturusT rs ARCT ... ... ... 15.19 4.78 14 5.23 -34.2 Ardelyx ARDX ... ... ... 14.10 4.05 361 5.15 -22.0 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1195 35.72 +5.2 AresCap ARCC 1.52 9.5 10 17.70 15.03 1730 16.02 +1.9 Argenx n ARGX ... ... ... 87.00 17.33 55 75.94 +20.3 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 7 25.28 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 88 57.60 +7.4 ArgosThr rs ARGS ... ... ... 16.40 .70 101 .79 -73.7 ArkRst ARKR 1.00 4.2 88 29.49 21.75 1 23.83 -11.9 Arotech ARTX ... ... 28 4.35 2.70 58 3.10 -12.7 ArrayBio ARRY ... ... ...dd 18.78 6.73 3901 15.30 +19.5 ArrisIntl ARRS ... ... 31 30.38 22.60 1044 27.01 +5.1 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 10 34.25 +.9 ArrCountR n DWCR ... ... ... 33.04 29.75 0 30.52 +1.1 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 2 11.67 +.3 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1187 6.85 +86.1 Arsanis n ASNS ... ... 14 28.69 10.40 18 23.82 +86.7 ArtesRes ARTNA .94 2.6 25 43.22 32.00 7 36.75 -4.7 ArtsWay ARTW .05 2.0 ...dd 3.55 2.00 1 2.53 -15.4 AscenaRtl ASNA ... ... ...dd 4.50 1.65 1202 2.22 -5.5 Ascendis n ASND ... ... ... 69.00 21.95 111 60.71 +51.5 AscentCap ASCMA ... ... ... 17.84 3.30 54 3.67 -68.1 AsiaPWire APWC .10e ... ... 3.10 2.35 5 2.42 -11.9 AspenGp n ASPU ... ... ... 9.61 5.35 14 7.31 -18.0 AspenTech AZPN ... ... 34 84.40 53.51 274 79.76 +20.5 AssembBio ASMB ... ... ...dd 67.36 18.60 203 46.35 +2.4 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 30 3.45 +.2 Astec ASTE .40 .7 36 66.66 45.70 64 55.84 -4.5 AstroNova ALOT .28 1.7 33 16.20 11.00 30 16.10 +16.2 Astronics ATRO ... ... 43 49.45 23.95 325 36.59 -11.8 Astrotch rs ASTC ... ... ... 7.15 2.01 96 2.55 -23.9 AsureSftw h ASUR ... ... ...dd 17.53 9.47 123 13.96 -1.1 AtaraBioth ATRA ... ... ...dd 49.90 11.80 587 36.45 +101.4 athenahlth ATHN ... ... ...cc 158.66 95.01 535 144.39 +8.5 Athenex n ATNX ... ... ... 20.79 11.21 120 17.67 +11.1 Athersys ATHX ... ... ...dd 2.63 1.29 490 1.92 +6.1 AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.02 +1.6 AtlAcq un ATACU ... ... ... 10.84 9.56 6 10.53 +3.2 AtlAcq rt ATACR ... ... ... .66 .33 1 .60 AtlanAmer AAME .02 .6 31 4.03 3.00 3.45 +1.5 AtlCapBc n ACBI ... ... 35 19.85 15.20 67 18.95 +7.7 AtlCstFin ACFC ... ... 29 11.21 7.05 6 10.49 +11.2 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 260 19.97 -5.8 Atlanticus ATLC ... ... ... 3.49 1.95 2 2.13 -11.3 AtlasAir AAWW ... ... 7 68.70 45.45 210 63.00 +7.4 AtlasFin AFH ... ... ...dd 21.50 9.90 204 11.00 -46.5 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 2 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.56 826 55.97 +23.0 Atomera n ATOM ... ... ...dd 8.00 2.45 26 6.71 +55.0 AtossGen rs ATOS ... ... ...dd 1.59 .22 581 .44 +65.4 AtriCure ATRC ... ... ...dd 25.18 14.88 315 20.06 +10.0 Atrion ATRI 4.80 .8 34 694.00 459.50 13 609.00 -3.4 Attunity ATTU ... ... ...dd 8.24 6.25 18 7.21 +3.3 aTyrPhm n LIFE ... ... ... 6.50 2.30 9 2.70 -22.9 AubNB AUBN .96f 2.5 17 41.75 32.49 2 38.27 -1.6 Audentes n BOLD ... ... ...dd 41.80 13.90 167 28.94 -7.4 AudCodes AUDC ... ... 20 8.43 5.83 34 6.84 -7.1 AuriniaPh AUPH ... ... ...dd 8.19 4.41 402 5.20 +14.8 AutoWeb AUTO ... ... 8 14.30 2.88 19 3.08 -65.8 Autodesk ADSK ... ... ...dd 141.26 82.70 1974 128.02 +22.1 AutoData ADP 2.52 2.1 31 125.24 95.50 2770 117.51 +.3 AvadelPh AVDL ... ... 5 11.93 6.71 436 7.40 -9.8 AveThera n ATXI ... ... ... 8.58 3.40 8 4.75 +31.2 AVEO Ph h AVEO ... ... ...dd 4.24 .55 3439 2.36 -15.4 Avexis n AVXS ... ... ...dd 138.46 65.23 196 119.60 +8.1 AviatNet rs AVNW ... ... ...dd 24.14 12.90 5 16.45 +8.4 AvidBios rs CDMO ... ... ... 5.78 2.24 507 3.40 -12.4 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 91 7.65 3.99 171 4.54 -15.8 Avingr nrs AVGR ... ... ...dd 74.00 .95 304 1.18 -83.8 AvisBudg CAR ... ... 17 50.88 20.71 857 49.50 +12.8 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 27 4.20 -6.7 Axcelis rs ACLS ... ... 7 37.05 17.65 275 23.53 -18.0 AxoGen AXGN ... ... ...dd 40.95 10.05 335 37.70 +33.2sAxonEntpr AAXN ... ... ...cc 42.65 20.57 814 42.86 +61.7 Axovant n AXON ... ... ...dd 27.98 1.15 489 1.21 -77.0 AxsomeT n AXSM ... ... ...dd 6.45 2.05 144 2.35 -58.0 AytuBioSc n AYTU ... ... ... 6.82 .38 1608 .53 -76.3 AzurRx n AZRX ... ... ... 5.25 2.31 5 3.00 -17.5B -:B Comm BCOM 3.58e ... ... 21.50 11.30 11.30 -38.6 BRileyFn RILY .49e 2.5 13 20.35 13.55 36 19.55 +8.0 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 5 25.79 -.8 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 7 25.34 -2.1 BRileyF27 n RILYG ... ... ... 25.90 24.55 39 25.01 -1.5 BCB Bc BCBP .56 3.5 17 16.60 12.05 16 15.90 +9.7 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 1472 13.44 -11.1 BIO-key n BKYI ... ... ... 3.67 1.20 46 2.18 +23.2 BJsRest BJRI .44 1.0 19 47.55 28.00 244 45.55 +25.1 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 0 34.09 -1.3 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 1 23.12 -1.8 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 3 43.95 +1.9 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 0 22.50 -1.8 BMC Stock BMCH ... ... 27 25.70 18.20 407 20.30 -19.8 BOK BOKF 1.80 1.8 19 107.00 74.48 98 100.46 +8.8 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.00 7 25.19 -1.6 BOS Ltd BOSC ... ... ...dd 2.97 1.53 7 2.22 +1.4 BSB Bcp BLMT ... ... 20 32.15 27.25 9 31.00 +6.0 Baidu BIDU ... ... 18 274.97 171.17 1997 225.57 -3.7 Balchem BCPC .42f .5 40 88.47 70.23 119 83.53 +3.6 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.05 -4.9 BaldLyB BWINB 1.12f 4.8 54 25.40 21.20 21 23.55 -1.7 BallardPw BLDP ... ... ...dd 5.94 2.17 536 3.43 -22.2 BncFstOK s BANF .84 1.5 20 61.05 43.13 33 54.35 +6.3 Bancorp34 n BCTF ... ... ... 16.49 12.56 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 195 10.76 +8.9 Bandwith n BAND ... ... 34 33.23 18.05 56 31.10 +34.5 BkCmcCA BOCH .12 1.0 17 12.40 9.90 11 11.45 -.4 BankMarin BMRC 1.16 1.6 21 77.90 59.05 26 70.95 +4.3 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 8 34.76 +1.2 BankSC BKSC .60 3.1 20 22.00 17.35 0 19.30 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 15.25 +2.1 BkOzarks OZRK .78f 1.6 16 53.70 40.15 974 48.58 +.3 BankFncl BFIN .32 1.9 30 17.20 13.43 51 16.85 +9.8 BankwellF BWFG .48f 1.5 15 38.50 29.90 11 31.99 -6.8 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 122 56.54 +2.6 Baozun n BZUN ... ... ...cc 52.33 14.21 1616 45.13 +43.0 BiPTrLBear DLBS ... ... ...q 22.10 13.54 19.51 +19.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 28 22.06 +20.9 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 0 31.33 +1.9 BiPUrFlat FLAT ... ... ...q 64.99 59.30 63.80 +3.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 0 38.00 +8.5 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 26.00 +18.4 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .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 36 89.87 44.52 50 85.36 +32.4 BassettF BSET .44 1.5 26 41.30 25.68 55 30.05 -20.1 BayBncp BYBK ... ... 79 14.85 6.75 21 13.45 +10.0 BeacnRfg BECN ... ... 19 66.48 39.57 454 54.72 -14.2 BearStFin BSF .12 1.2 19 10.37 8.66 18 10.28 +.5 BeasleyB BBGI .20f 1.9 3 18.19 8.15 21 10.45 -22.0 BedBath BBBY .60 2.8 6 40.76 19.07 2936 21.54 -2.0 BeiGene n BGNE ... ... ...dd 182.79 34.36 126 164.35 +68.2 BelFuse A BELFA .24 1.4 18 29.90 15.24 17.02 -22.0 BelFuseB BELFB .28 1.4 19 33.45 17.10 20 19.50 -22.5 Belleroph n BLPH ... ... ...dd 2.74 1.00 109 1.97 -23.6 BellicumP BLCM ... ... ...dd 14.49 5.02 301 6.66 -20.8 BenefBncp BNCL .24a 1.5 33 17.50 14.30 379 15.70 -4.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 280 24.35 -9.8 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 6 3.18 +7.4 Beyondsp n BYSI ... ... ... 48.49 19.40 6 26.77 -7.9 Big 5Sprt BGFV .60 8.0 8 17.10 5.05 418 7.50 -1.3 BigRockP n BRPA ... ... ... 10.93 9.58 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 10.41 +1.7 Bilibili n BILI ... ... ... 11.80 9.62 893 10.98 -2.3 BioTechne TECH 1.28 .9 49 151.89 98.22 137 148.21 +14.4 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 179 2.15 -27.1 BioLifeSol BLFS ... ... ...dd 7.53 2.01 127 6.89 +14.8 BioLneRx h BLRX ... ... ... 1.34 .80 264 .92 -15.6 BioXcelT n BTAI ... ... ... 11.94 8.66 132 11.06 +.3 BioanlySys BASI ... ... 13 2.95 1.11 40 1.45 -40.8 Bioblast rs ORPN ... ... ... 5.99 1.81 32 1.92 -16.0 Biocept rs BIOC ... ... ...dd 2.26 .23 885 .26 -62.0 Biocryst BCRX ... ... ...dd 8.80 3.95 1064 4.68 -4.7 Biofront n BFRA ... ... ... 17.98 11.25 1 13.80 +13.3 Biogen BIIB ... ... 16 370.57 244.28 1555 264.98 -16.8 Biolase BIOL ... ... ...dd 1.45 .28 22 .41 -3.8 BioMarin BMRN ... ... ...dd 100.51 76.27 779 78.70 -11.7 Biomeri n BMRA ... ... ...dd 9.32 2.02 7 4.16 +11.2 BiondVax n BVXV ... ... ... 10.75 4.60 20 6.10 +13.8 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 669 2.45 -15.8 BioSpecif BSTC ... ... 28 58.79 38.05 21 44.15 +1.9 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 50 2.85 +61.0 BioTelem BEAT ... ... ...dd 39.20 23.30 295 31.55 +5.5sBisnCap n BCAC ... ... ... 9.99 9.67 0 10.00 +1.3 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 .50 +31.4 BlackBox BBOX .48 24.0 ...dd 11.00 1.80 58 2.00 -43.7 BlRidgAc n BRAC ... ... ... 9.72 9.52 0 9.71 +.6 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 25 .31 +10.7 BlRidgA un BRACU ... ... ... 10.56 9.97 0 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 332 38.78 +18.2 BlkRkCap BKCC .72 11.7 22 7.88 5.48 349 6.14 -1.4 Blckbaud BLKB .48 .5 77 116.07 75.45 332 105.94 +12.1 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 934 44.70 +25.4tBlinkCh n BLNK ... ... ... 3.29 2.51 26 2.40 -23.1 BlinkCh wt BLNKW ... ... ... sBloominBr BLMN .36f 1.5 22 24.85 16.11 1083 24.80 +16.2 Blucora BCOR ... ... ...dd 26.15 16.65 260 24.60 +11.3 BlueBird BLBD ... ... 10 24.20 15.66 240 23.95 +20.4 BlueBPet n BUFF ... ... 46 40.15 21.51 1784 39.93 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 49 20.85 +3.7 BluebBio BLUE ... ... ...dd 236.17 74.45 907 170.15 -4.5 BlueknEP BKEP .58 12.6 ... 7.35 4.05 98 4.60 -9.8tBluekn pf BKEPP .72 10.0 ... 8.52 7.13 23 7.15 -8.0 BlueprtM n BPMC ... ... ...dd 109.00 34.38 343 92.00 +22.0 BofI Hld s BOFI ... ... 20 42.49 21.60 856 41.11 +37.5 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.87 +.2 Boingo WIFI ... ... ...dd 28.34 12.73 227 24.81 +10.3 Bojangles n BOJA ... ... 7 22.35 11.35 368 14.00 +18.6 BonsoElec BNSO ... ... ... 4.10 1.96 4 3.19 +30.2 BookingHl BKNG ... ... 29 2228.99 1630.56 312 2091.09 +20.3 BorqsTch BRQS ... ... ...cc 10.50 4.00 5 9.80 +79.8 BosOma n BOMN ... ... ... 35.49 12.15 85 27.27 -15.8 BostPrv BPFH .48f 3.1 17 17.20 13.95 207 15.40 -.3 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 1 25.25 -1.5 BttmlnT EPAY ... ... 43 39.99 21.52 271 39.38 +13.6 Boxlight n BOXL ... ... ... 9.17 3.00 9 3.53 -39.0 Brainstorm BCLI ... ... ...dd 5.18 2.88 321 3.50 -10.7 BravoBrio BBRG ... ... ...dd 5.30 1.65 55 3.98 +59.0 BridgeBcp BDGE .92 2.8 18 37.95 29.80 56 33.35 -4.7 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.10 -13.5 BridgBcs n BWB ... ... ... 13.66 12.60 58 12.96 +2.7 BridgfdFds BRID ... ... 14 21.55 10.96 0 14.20 +13.2 Brightcove BCOV ... ... ...dd 9.00 5.40 87 7.00 -1.4 BrghtFn n BHF ... ... ... 70.00 49.05 761 51.92 -11.5 BroadcInc AVGO 7.00 3.0 ...cc 285.68 208.44 3490 236.31 -8.0 BroadVis BVSN ... ... ...dd 5.45 2.30 16 2.45 -31.9 BrdwyFn h BYFC ... ... 27 2.67 1.63 0 2.14 -9.3 BroadwdE BWEN ... ... 10 9.80 2.10 40 2.35 -13.6 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 509 19.01 -14.2 BrklneB BRKL .36 2.2 20 17.20 13.60 229 16.35 +4.1 BrooksAuto BRKS .40 1.5 29 34.77 20.84 396 26.22 +9.9 BrukerCp BRKR .16 .5 29 36.53 21.83 411 30.24 -11.9 BrynMawr BMTC .88 2.0 19 47.20 38.50 44 44.60 +.9 Bsquare BSQR ... ... ...dd 5.84 3.35 24 4.30 -7.5 BldrFstSrc BLDR ... ... 23 23.28 13.33 886 19.87 -8.8 Burcon g BUR ... ... ...dd 1.58 .38 42 .39 -25.4C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 5 53.05 -8.5 CA Inc CA 1.02 3.0 15 37.25 30.45 1726 33.91 +1.9 CAS Med CASM ... ... ...dd 1.50 .59 28 1.27 +64.9 CASI Phr h CASI ... ... ...dd 7.20 .91 1636 6.15 +89.2sCB FnSvcs CBFV .88 2.7 17 31.90 25.10 8 32.41 +8.0 CBAK Eng CBAK ... ... ... 2.35 1.20 39 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 45 138.54 80.00 1018 111.60 -10.4 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 117 29.24 -1.4 CDK Globl CDK .60 .9 26 76.04 59.33 1535 64.29 -9.8 CDW Corp CDW .84 1.2 24 76.73 55.80 607 69.72 +.3 CEVA Inc CEVA ... ... 23 51.80 33.10 99 36.55 -20.8 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1509 93.29 +4.7 CHF Sol rs CHFS ... ... ...dd 45.00 2.50 4754 2.93 -15.3 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.99 -.5 CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 9 29.19 +1.3 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 10 28.37 +3.7 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 15 26.93 +1.7 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 33 27.90 -.9 CIM CmTr CMCT .50a 3.6 38 20.45 11.75 2 14.05 -26.4 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.8 6 10.80 7.40 32 8.45 +3.7 CM SevSt n CMSS ... ... ... 9.82 9.59 5 9.70 +.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 3 10.25 +2.9 CM SevSt rt CMSSR ... ... ... .40 .01 5 .31 -3.1 CME Grp CME 2.80a 1.7 36 171.71 114.82 1805 162.99 +11.6 CNBFnPA CCNE .66 2.3 17 31.46 20.91 10 29.06 +10.7 CPI Crd rs PMTS ... ... ... 21.25 2.45 22 2.68 -27.0 CPS Tech CPSH ... ... 26 2.20 1.02 3 1.31 -21.1 CRA Intl CRAI .68 1.3 35 55.42 31.77 50 54.18 +20.5 CRISPR n CRSP ... ... ... 61.24 13.50 628 42.67 +81.7 CSG Sys CSGS .84f 1.8 26 48.82 35.48 252 46.67 +6.5 CSI Comp CCLP .75 10.6 ...dd 10.15 4.12 107 7.10 +29.8 CSP Inc CSPI .44 3.8 28 18.89 9.61 5 11.57 -26.9 CSW Ind n CSWI ... ... 31 50.00 34.05 27 45.00 -2.1 CSX CSX .88f 1.6 9 60.04 46.04 4798 55.60 +1.1 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 143 3.89 +45.1 CTI Inds CTIB ... ... ... 6.20 3.25 8 3.97 -2.5 CUI Glbl CUI ... ... ...dd 4.93 2.44 20 2.81 +2.2 CVB Fncl CVBF .56 2.4 21 25.49 19.58 469 22.90 -2.8 CVD Eqp CVV ... ... 20 13.50 8.75 36 9.23 -20.6 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 120 105.96 +12.6 Cadence CDNS ... ... 49 46.00 30.81 2746 36.98 -11.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 84 13.65 -4.2 CaesarStne CSTE .29e ... 28 44.00 18.35 190 20.65 -6.1 CaesarsEnt CZR ... ... ...dd 14.50 9.20 48919 11.50 -9.1 CafePress PRSS ... ... ...dd 3.11 1.30 11 1.40 -24.1 Cal-Maine CALM 2.49e 5.3 92 50.40 33.40 409 47.10 +6.0 Caladriu rs CLBS ... ... ...dd 6.35 2.63 17 5.20 +48.1 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 258 11.83 -.2 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 217 11.24 +.4 CalaCv&Inc CCD 2.00 10.0 ...q 20.98 18.15 61 19.97 -.5 CalaGDyIn CHW .84 9.3 ...q 9.87 7.78 134 9.07 -.1 CalaGTR CGO 1.20 8.3 ...q 16.34 11.80 18 14.47 -3.9 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 277 11.88 -1.7 CalAmp CAMP ... ... 46 25.45 15.64 127 22.58 +5.4sCalavoGr h CVGW .95f 1.0 40 97.20 59.11 178 94.00 +11.4 Calithera CALA ... ... ...dd 20.05 5.75 476 5.85 -29.9 Callidus CALD ... ... ...dd 36.25 19.25 36.00 +25.7 CalumetSp CLMT ... ... ...dd 9.95 3.40 113 7.10 -7.8 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 102 16.02 -27.3sCambLrn ABCD 1.36 12.0 36 11.38 4.67 384 11.31 +99.1 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 7 85.50 +7.1 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 20 45.04 +6.9 Camtek h CAMT .14p ... 11 7.96 3.50 85 6.74 +17.8 CdnSolar CSIQ ... ... 10 19.09 12.07 715 16.31 -3.3 CancerGen CGIX ... ... ...dd 4.78 .90 133 1.20 -35.1 CantbryPk CPHC .24 1.7 22 17.55 10.00 1 14.25 -12.3 CpStarFn n CSTR ... ... ...cc 22.22 16.00 5 18.61 -10.4 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 30 89.20 +15.2 CapCtyBk CCBG .28 1.1 30 26.50 17.68 29 25.06 +9.2 CapProd CPLP .32 10.3 13 4.00 2.98 117 3.12 -7.1 CapSwst CSWC .99e 5.7 18 18.00 14.85 16 17.31 +4.6 CapitalaF CPTA 1.00 12.7 72 14.43 6.88 29 7.87 +8.1 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 24.91 -1.1 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 325 12.51 -6.7 Capricor CAPR ... ... ...dd 4.25 .63 133 1.36 -13.9sCpstnTur rs CPST ... ... ...dd 1.35 .58 4143 1.51 +96.1 CarGurus n CARG ... ... ... 40.60 25.85 198 38.03 +26.9 CaraThera CARA ... ... ...dd 28.50 11.11 505 12.05 -1.6 Carbonite CARB ... ... ...cc 33.55 18.20 421 29.05 +15.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 118 2.34 +51.0 CardiovSys CSII ... ... ...dd 33.11 20.58 165 23.20 -2.1 Cardlytc n CDLX ... ... ... 20.99 11.10 159 14.59 +9.1 Cardtronic CATM ... ... 8 46.95 15.80 371 22.79 +23.1 CareTrust CTRE .82f 6.1 29 19.86 12.96 584 13.52 -19.3sCareDx h CDNA ... ... ...dd 8.50 .76 494 8.47 +15.4 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 185 13.15 +8.9 CarlyleGp CG 1.41e 6.7 8 25.90 15.60 541 20.90 -8.7 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 44 23.85 -6.0 CaroFin s CARO .20 .5 20 42.42 28.50 45 39.92 +7.5 CarolTrBk CART ... ... 35 10.00 6.90 0 9.32 -2.4 Carrizo CRZO ... ... 12 30.19 11.10 6208 17.15 -19.4 CarrolsRst TAST ... ... 17 14.45 9.90 98 11.35 -6.6 CarverBc lf CARV ... ... 26 7.95 2.01 8 2.62 -9.9 CasaSys n CASA ... ... ... 34.21 13.25 282 29.08 +63.7 CasellaW CWST ... ... ...dd 27.38 13.32 198 24.68 +7.2 Caseys CASY 1.04 1.0 27 128.51 99.76 385 107.64 -3.8 CassInfo CASS .96 1.6 30 65.00 53.23 15 59.50 +2.2 Catabasis n CATB ... ... ... 3.78 1.09 205 1.76 +18.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 72 24.12 +76.8 CatalystPh CPRX ... ... ...dd 4.51 1.62 862 2.45 -37.3 Catasys n CATS ... ... ... 5.79 3.30 7 4.66 +24.3 CathayGen CATY .96 2.4 18 45.59 34.00 294 40.17 -4.7 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4sCavcoInd CVCO ... ... 31 182.58 107.05 36 182.50 +19.6 Cavium CAVM ... ... ...dd 92.66 56.96 1023 78.46 -6.4 CecoEnv CECE .30 6.4 ... 12.03 4.00 213 4.70 -8.4 Celcuity n CELC ... ... ... 22.73 11.10 16 16.45 -13.2 Celgene CELG ... ... 26 147.17 84.25 7953 88.84 -14.9 Celgene rt CELGZ ... ... ... 1.61 .11 3 .26 -73.2 CelldexTh CLDX ... ... ...dd 3.65 2.03 1508 2.07 -27.1 CellectBio n APOP ... ... ... 13.50 6.12 33 6.54 -6.6 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 1.03 193 1.15 -16.1 Cellectis n CLLS ... ... ...dd 38.85 21.25 5121 29.00 -.5 CallularBio CBMG ... ... ...dd 22.75 5.05 45 19.50 +73.3 Celsion rs CLSN ... ... ...dd 6.06 1.24 74 2.23 -16.6 CelsiusH n CELH ... ... ... 7.00 3.42 21 4.64 -11.6 Celyad n CYAD ... ... ... 64.75 26.71 5 32.40 -24.8 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 25 2.80 +9.8 Cemtrx pf CETXP .19r ... ... 7.62 4.48 2 5.00 -1.1 CntRsDvA CDEV ... ... ... 22.14 14.10 2341 17.53 -11.5 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 460 26.94 +4.7 CEurMed CETV ... ... ...dd 5.20 2.90 228 3.95 -15.1 CentrlFedl CFBK ... ... 33 2.75 1.85 7 2.33 -15.2 CentGard lf CENT ... ... 25 43.28 29.08 43 42.67 +9.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 86 39.51 +4.8 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 21 19.97 -1.0 CentAl CENX ... ... 28 24.77 11.59 2040 17.02 -13.3 CntyBcMA CNBKA .48 .6 16 89.40 53.35 5 78.65 +.5 CentCas CNTY ... ... 28 9.85 6.28 355 7.89 -13.6 CeragonN CRNT ... ... ... 3.65 1.64 180 2.63 +32.8 Cerecor n CERC ... ... ...dd 5.74 .34 84 4.36 +36.3 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 3261 58.12 -13.8 CerusCp CERS ... ... ...dd 5.85 1.93 859 5.30 +56.8tCescaTh rs KOOL ... ... ... 6.44 1.59 116 1.67 -44.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 14 3.82 -1.5 Changyou CYOU ... ... 10 44.55 25.83 828 29.97 -17.7 Chantic rs BURG ... ... ... 6.89 1.81 10 3.46 +31.6 CharlsCol h CTHR ... ... ...dd 1.60 .80 21 1.35 sChartInds GTLS ... ... 40 61.75 32.04 395 61.84 +32.0 ChartCm n CHTR ... ... ...cc 408.83 298.67 867 317.02 -5.6sCharterFn CHFN .32 1.5 27 21.94 15.81 22 21.95 +25.1 ChkPoint CHKP ... ... 21 119.20 95.03 551 100.35 -3.2 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6tCheckC nrs CHEK ... ... ... 28.56 4.33 119 4.20 -59.8 ChckPnt n CKPT ... ... ... 10.50 3.20 29 4.35 +12.1 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 1948 51.74 +7.4 ChefsWhs CHEF ... ... 58 25.93 11.85 103 24.20 +18.0 Chembio CEMI ... ... ...dd 9.20 5.15 9 8.00 -2.4 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 352 55.25 +3.3 ChemoCntx CCXI ... ... 37 15.08 5.42 160 12.66 +112.8 ChemungF CHMG 1.04 2.2 22 56.83 36.01 1 46.57 -3.2 Cherokee h CHKE .20 14.3 ...dd 10.70 1.15 10 1.40 -26.3 ChkSoup n CSSE ... ... ... 13.26 6.67 51 7.00 -22.2 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 592 135.05 -7.1 Chimerix CMRX ... ... ...dd 6.57 4.17 94 4.94 +6.7 ChAdvCns CADC ... ... ...dd 9.75 1.55 23 2.20 -48.8 ChinAutLog CALI ... ... ... 8.77 1.50 230 2.96 -7.5tChinaAuto CAAS ... ... 6 5.90 4.27 20 4.26 -11.3 ChinaBio CBPO ... ... 19 120.46 71.85 135 84.76 +7.6 ChinCer rs CCCL ... ... ... 4.28 1.25 3 1.45 -39.3 ChiCmCr h CCCR ... ... ... 4.00 .97 56 1.13 -18.1 ChiCustR n CCRC ... ... ... 23.40 10.75 603 15.15 -11.1 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 13 2.16 -19.4 ChinaHGS HGSH ... ... 2 4.48 1.18 10 1.29 +4.6 ChinInfoT h CNIT ... ... ...dd 5.20 .65 212 1.64 +10.8 ChnaIntNt n CIFS ... ... ... 66.10 10.81 120 31.95 -23.8 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 2 1.33 +7.3 ChinLend h CLDC .32e 17.5 ... 6.89 1.66 19 1.83 -41.2 ChinaLodg HTHT .64e .5 99 166.19 57.89 369 132.33 -8.4 ChinaNRes CHNR ... ... ... 4.23 1.88 5 1.94 -27.3 ChiRecy rs CREG ... ... ... 9.39 .95 11 1.47 -47.5 ChnaTcF rs CNTF ... ... ... 3.60 1.85 55 2.19 -15.4 ChXDPlas CXDC ... ... 3 5.00 4.09 4 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 63 1.10 -34.9 ChinaNt rs CNET ... ... ...dd 11.90 .90 347 1.79 +64.2 ChipMOS IMOS 1.97e 12.3 19 21.99 15.63 49 15.98 -9.5 ChromaDx n CDXC ... ... ... 7.24 2.26 517 4.29 -27.0 ChrchllD CHDN 1.52f .6 31 279.45 154.60 108 242.85 +4.4 ChuysHldg CHUY ... ... 26 32.10 18.00 75 26.90 -4.1 CideraTh n CDTX ... ... ...dd 8.80 3.75 532 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 162 153.63 +28.2 CinnFin CINF 2.12f 2.9 21 81.98 68.49 393 74.35 -.8 Cinedigm rs CIDM ... ... ... 3.00 1.11 6 1.39 -7.3 Cintas CTAS 1.62f .9 32 178.34 119.54 497 171.70 +10.2 Cirrus CRUS ... ... 13 71.97 37.86 825 39.01 -24.8 Cisco CSCO 1.32f 3.2 22 46.16 30.36 29057 41.82 +9.2 CitiTrends CTRN .32 1.0 31 31.92 15.54 115 31.82 +20.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 4 3.04 -20.0 Citiz&Nthn CZNC 1.08f 4.6 18 26.75 22.00 21 23.35 -2.7 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 13.95 +3.4 CitizFst CZFC .24e .9 18 26.38 18.05 1 26.00 +8.3 CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.45 -2.8 CitrixSy s CTXS ... ... 26 96.96 73.34 1175 92.71 +5.4 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 111 70.97 +5.2 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 30 23.35 +6.1 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 29 6.70 -14.6 CleanEngy CLNE ... ... ...cc 3.05 1.31 868 1.66 -18.2 ClearOne CLRO .28 3.9 ...dd 11.25 6.70 4 7.15 -20.1 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 28.47 +2.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 0 26.99 -2.4 Cleareld CLFD ... ... 27 16.50 11.00 43 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 234 10.31 +47.3 ClearSign CLIR ... ... ...dd 4.70 1.75 173 2.15 -40.3 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 59 18.09 -4.7 CleBio hrs CBLI ... ... ...dd 5.55 1.42 3 3.03 -24.4 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1370 52.45 -22.9 CoDiagn n CODX ... ... ... 6.85 1.45 29 2.12 -19.7 CoBizFncl COBZ .22 1.1 25 22.01 15.39 76 19.80 -1.0 CoStar CSGP ... ... 98 378.57 201.43 215 355.29 +19.6 CoastwayB CWAY ... ... 74 27.60 17.45 54 27.30 +28.8 CocaBtl COKE 1.00 .6 30 249.54 168.54 52 176.72 -17.9 CocrystP n COCP ... ... ... 6.45 4.56 15 5.09 +10.5 CodaOct n CODA ... ... ... 6.56 3.28 1 3.56 -25.4 Codexis CDXS ... ... ...dd 13.60 3.95 258 10.70 +28.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 8 28.55 +3.7 CoffeeH JVA ... ... ...dd 4.99 3.65 5 4.32 +1.5 CogentC CCOI 2.00f 4.4 ...cc 54.85 35.75 198 45.35 +.1 Cogentix h CGNT ... ... ... 3.92 1.55 120 3.90 +23.8 Cogint COGT ... ... ... 6.95 2.20 494 2.50 -43.2 Cognex s CGNX .18 .4 37 72.99 39.74 1811 50.34 -17.7 CognizTch CTSH .80f 1.0 25 85.10 57.50 2332 80.92 +13.9 CohBar n CWBR ... ... ... 6.97 4.80 39 5.11 +2.8 Coherent COHR ... ... 25 329.00 174.82 469 177.66 -37.0 CoherusBio CHRS ... ... ...dd 24.70 8.05 439 11.65 +32.4 Cohu COHU .24 1.1 55 26.17 15.55 145 22.64 +3.1tCollPlant n CLGN ... ... ... 8.99 6.61 1 6.50 -27.4 CllctUnv CLCT .70m 4.3 15 30.82 14.23 37 16.34 -42.9 Collegium n COLL ... ... ...dd 29.90 7.37 993 24.21 +31.1sColliers CIGI .10 .1 24 70.55 46.55 23 70.75 +17.2 ColonyBk CBAN .20f 1.2 16 19.50 11.10 0 16.35 +12.0 ColBnkg COLB .88 2.0 23 48.06 35.67 150 43.00 -1.0sColuSprtw COLM .88f 1.1 29 79.38 51.56 184 79.79 +11.0 Colmbus CMCO .20f .6 96 44.55 23.19 143 35.39 -11.5 Comcast s CMCSA .76f 2.2 17 44.00 32.74 23612 34.60 -13.3 CommScpe COMM ... ... 40 42.75 30.95 537 39.79 +5.2 CmcBMO CBSH .94f 1.6 21 61.88 49.43 517 60.36 +8.1 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.78 -2.2 ComHub A CHUBA ... ... 80 24.53 14.94 162 22.51 +2.4sComHub C CHUBK ... ... 80 22.59 14.85 418 22.52 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 352 7.68 -28.2 CommSys JCS .16 4.4 ...dd 4.92 3.18 7 3.60 +1.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 37 8.75 +7.4 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 12 37.07 -3.2 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.48 -1.0 CmtyHlt rt CYHHZ ... ... ... .05 .01 571 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 39 45.90 -2.5 CmtyWest CWBC .16 1.4 17 12.97 9.95 1 11.29 +6.0sCommVlt CVLT ... ... ... 67.50 48.35 865 66.40 +26.5 Compugn CGEN ... ... ...dd 5.40 2.25 443 4.50 +80.0 CmptrPr CPSI .40 1.3 48 36.15 26.05 159 29.80 -.8 CmpTask CTG .24 2.9 ... 8.62 4.90 81 8.24 +61.6 CmstkH rs CHCI ... ... ... 3.90 1.20 39 1.85 +8.8 Comtech CMTL .40 1.3 29 31.40 13.11 174 30.53 +38.0 ConatusPh CNAT ... ... ...dd 9.40 3.88 4840 4.12 -10.8 ConcertPh CNCE ... ... ...dd 30.71 11.88 285 19.79 -23.5 ConcrdInt g CXRX .30 58.6 1 2.10 .45 60 .51 -22.1 Conformis n CFMS ... ... ...dd 5.98 1.15 354 1.41 -40.8 ConiferH n CNFR ... ... ...dd 8.20 5.00 0 5.86 +.9 Conmed CNMD .80 1.3 23 64.99 40.54 105 63.09 +23.8 Conns CONN ... ... ...dd 37.80 8.40 4243 30.73 -13.6 ConnectOne CNOB .30 1.0 22 31.40 21.04 141 29.20 +13.4 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 175 62.69 +9.2 ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 938 11.27 -7.5 ConsolWtr CWCO .34 2.5 36 15.35 11.05 28 13.70 +9.5 ConstAlph n CNAC ... ... ... 9.95 9.55 0 9.89 +1.4 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 10.45 +2.7 ConstAl rt CNACR ... ... ... .48 .25 .39 +24.2 ConsuPtf CPSS ... ... 5 5.21 3.66 31 3.74 -9.9 ContraFect CFRX ... ... ... 2.31 .80 79 1.61 +59.4 ContraVir CTRV ... ... ...dd 1.96 .21 2129 .25 -31.4 Control4 CTRL ... ... 35 35.99 14.63 397 21.15 -28.9 ConvrgOn n CVON ... ... ... 10.83 8.01 31 9.19 -7.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1181 50.75 +17.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 374 5.80 -18.3 Corcept CORT ... ... 18 25.96 8.90 926 16.58 -8.2 CoreMrk s CORE .40 1.8 24 38.37 19.53 169 21.87 -30.7 Corium CORI ... ... ...dd 13.93 4.04 396 11.01 +14.6 CorOnDem CSOD ... ... ...dd 46.19 33.24 239 40.60 +14.9 Corvel CRVL ... ... 28 61.20 40.70 24 50.45 -4.6 CorvusPh n CRVS ... ... ...dd 21.30 7.42 63 10.91 +5.3 Costco COST 2.00 1.1 29 199.88 150.00 1919 186.25 +.1 CountrP rs CPAH ... ... ...dd 7.30 1.75 4 2.67 -16.8 CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 28.55 -4.1 CoupaSft n COUP ... ... ... 50.69 23.75 551 46.78 +49.8 Covenant CVTI ... ... 46 33.36 15.86 130 30.16 +5.0 CowenInc s COWN ... ... 39 18.25 11.63 363 14.30 +4.8 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.20 -1.9 CrackerB CBRL 4.80 2.9 20 179.12 141.75 212 164.82 +3.7sCraftBrew BREW ... ... 41 20.10 12.00 366 20.00 +4.2 Cray Inc CRAY ... ... 55 26.65 16.50 142 20.45 -15.5 CreditAcc CACC ... ... 16 377.82 182.50 66 326.82 +1.0 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 15 13.10 +46.0 CSVixSh rs TVIX ... ... ...q 47.19 4.66 38572 9.30 +67.9 CSVixST rs VIIX ... ... ...q 31.07 10.84 36 19.86 +68.6 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 6 7.65 -3.2 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 15 9.11 +.9 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 160 25.51 +8.1 CSVS3xInG DGLD ... ... ...q 55.21 38.12 66 41.45 -5.0 CS VS3xGld UGLD ... ... ...q 12.72 9.19 826 11.38 +2.2 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 1 7.70 +27.1 CSVIVxMT ZIV ... ... ...q 94.42 58.66 50 63.67 -28.2 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.54 +3.3 CS VSSilv USLV ... ... ...q 17.24 9.03 2541 9.96 -14.2 Cree Inc CREE ... ... ...dd 45.43 20.50 835 40.64 +9.4 Cresud CRESY .45e 2.1 ... 23.69 17.31 193 21.50 -2.7 Criteo SA CRTO ... ... 23 56.00 21.00 1385 26.64 +2.3sCrocs CROX ... ... ...dd 17.07 5.93 1410 17.32 +37.0 CronosGp n CRON ... ... ... 10.39 5.12 2104 5.90 -22.6 CrssCtryHl CCRN ... ... 26 15.09 9.07 84 11.22 -12.1 CrownCfts CRWS .32 5.4 12 8.40 5.40 3 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.01 191 8.71 +1.4 Ctrip.com s CTRP ... ... 28 60.65 42.65 2451 45.87 +4.0 CueBioph n CUE ... ... ... 17.99 11.10 23 13.87 +19.3 CumbldPh CPIX ... ... ...dd 7.96 5.39 8 6.60 -10.3 Curis CRIS ... ... ...dd 2.87 .47 1251 .57 -18.4 Cutera CUTR ... ... 68 55.00 18.50 228 53.40 +17.8 Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 5.25 +34.3 CybrOpt CYBE ... ... 98 26.25 11.35 64 17.70 +18.0 CyberArk CYBR ... ... 69 55.63 39.34 441 52.27 +26.3 Cyclacel pf CYCCP .60 9.5 ... 8.75 5.11 0 6.29 -15.1 Cyclacel rs CYCC .15p ... ...dd 10.90 1.28 192 1.59 -8.6 CymaBay CBAY ... ... ...dd 15.59 3.16 1004 11.26 +22.4 CypSemi CY .44 2.6 28 18.87 12.50 4969 16.68 +9.4 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 1 2.40 -4.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 970 50.84 -14.6 CytRx rs CYTR ... ... ... 5.99 1.43 61 1.59 -5.9 Cytokinetic CYTK ... ... ...dd 17.20 6.75 301 7.50 -8.0 CytomX n CTMX ... ... ...dd 35.00 13.00 327 28.46 +34.8 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 153 .29 -4.6 Cytosorbnt CTSO ... ... ... 8.25 3.30 116 7.40 +13.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 182 23.92 -2.8 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 34 6.05 2.80 1 3.02 -14.9 DLH Hldgs DLHC ... ... 63 6.83 4.10 2 5.71 -7.3 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 89 26.55 +6.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 5 34.65 +2.8 DSP Gp DSPG ... ... ...dd 13.95 10.80 21 11.80 -5.6 DXP Ent DXPE ... ... 41 43.21 24.86 197 37.74 +27.6 DailyJourn DJCO ... ... ...cc 250.95 195.00 3 228.62 -.7 Daktronics DAKT .28 3.1 40 10.86 8.54 112 9.09 -.4 DareBio rs DARE ... ... ... 12.40 .74 132 .87 -59.8 DarioHlth DRIO ... ... ... 3.64 1.32 44 1.53 -4.5 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 17 11.20 +21.0 Daseke n DSKE ... ... ... 14.52 8.76 335 9.56 -33.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 108 7.41 -38.5 Datawatch DWCH ... ... ...dd 12.65 6.95 38 8.45 -11.1 DaveBuster PLAY ... ... 15 73.48 37.85 2243 41.56 -24.7 DavidsT g n DTEA ... ... ...dd 7.75 3.20 1 3.30 -15.4 DavSelFn n DFNL ... ... ... 25.62 20.18 8 24.11 +.7 DavSelEq n DUSA ... ... ... 25.32 20.01 2 23.23 -.7 DavSelW n DWLD ... ... ... 28.88 20.86 35 26.13 -.4 DawsonGeo DWSN ... ... ...dd 7.12 3.70 30 6.31 +27.0 Deciphera n DCPH ... ... ... 29.98 15.15 74 21.84 -3.7 DelFriscos DFRG ... ... ...dd 18.85 11.70 130 16.00 +4.9 DelTaco TACO ... ... 9 15.99 10.15 247 10.79 -11.0 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 102 .92 -15.9 DeltaTch h DELT ... ... ... 4.70 .91 72 1.18 +11.3 DenaliTh n DNLI ... ... ... 25.79 14.72 188 18.89 +20.8 Dennys DENN ... ... 29 16.31 10.87 220 16.17 +22.1 Dentsply XRAY .35 .7 ...dd 68.98 48.25 2667 50.09 -23.9 Depomed DEPO ... ... ...dd 13.90 4.31 514 6.84 -15.0 Dermira DERM ... ... ...dd 35.76 7.48 1041 7.60 -72.7 DescSys DSGX ... ... 84 31.23 22.35 63 28.45 +.2 DestMatrn DEST .80 30.9 ...dd 4.98 1.02 36 2.59 -12.8 Dest XL DXLG ... ... ...dd 3.00 1.46 160 1.70 -22.7 Deswell DSWL .28 9.2 ...dd 3.64 1.85 25 3.05 +12.1 Determine DTRM ... ... ...dd 3.93 1.23 20 1.59 -11.7 DexCom DXCM ... ... ...dd 85.32 42.62 1049 72.28 +25.9 DiamHill DHIL 7.00e ... 14 219.90 187.20 7 201.47 -2.5 DiambkEn FANG ... ... 25 134.60 82.77 1303 124.41 -1.5 DianaCnt rs DCIX ... ... ...dd 8026.20 1.31 142 1.45 -64.3 DicernaPh DRNA ... ... ...dd 15.00 2.69 461 9.69 +7.3 DifferBr rs DFBG ... ... ...dd 2.45 .70 35 1.54 +62.1 DiffusP hn DFFN ... ... ...dd 4.73 .50 212 .56 -52.7 DigiIntl DGII ... ... 31 12.53 8.50 64 10.65 +11.5 Digimarc DMRC ... ... ...dd 41.75 22.85 83 25.45 -29.6tDigirad DRAD .22 15.7 ...dd 5.45 1.45 188 1.40 -45.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 23 2.40 -9.4 DigitlTurb APPS ... ... ...dd 2.59 .88 1134 2.21 +23.2 DimeCBc DCOM .56 3.0 20 22.65 17.75 188 18.80 -10.3 Diodes DIOD ... ... 50 35.36 22.06 258 29.78 +3.9 DiscIncA DISCA ... ... 11 30.25 15.99 4302 22.63 +1.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 43

DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 4602 20.73 -2.1 DishNetw h DISH ... ... 18 66.50 36.00 2490 39.46 -17.4 Diversicre DVCR .22 3.1 18 12.25 6.45 9 7.00 -30.1 DivrsRest SAUC ... ... 2 4.12 1.30 32 1.35 -15.6 DixieGrp DXYN ... ... ...dd 5.21 2.60 11 3.20 -16.9 DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.95 -33.1 DollarTree DLTR ... ... 13 116.65 65.63 2799 99.00 -7.7sDolphnEnt n DLPN ... ... ... 3.95 2.47 5245 3.33 -7.5 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 40 15.60 -9.8 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 7.6 18 17.85 13.90 72 17.10 +12.5 Dorman DORM ... ... 22 88.50 60.93 133 68.04 +11.3 DovaPh n DOVA ... ... ... 37.00 16.98 132 27.48 -4.6 DragVic n LYL ... ... ... 14.99 3.09 1 3.81 -12.7 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 1.85 332 2.15 -47.3 Dropbox n DBX ... ... ... 34.37 27.75 2712 30.54 +7.2 DryShips s DRYS .15e ... 1 1401.40 .98 1040 3.54 +.3 DuluthH n DLTH ... ... 27 22.89 15.13 250 20.10 +12.6 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 894 60.16 -6.7sDurectCp DRRX ... ... ...dd 2.34 .75 1576 2.37 +157.0 Dynasil DYSL ... ... 9 2.06 1.09 248 1.36 +15.6 Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.00 1015 19.40 +3.7E -:E-Trade ETFC ... ... 26 58.49 33.06 2303 56.84 +14.7 eBay s EBAY ... ... 20 46.99 31.89 5989 40.03 +6.1 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 33 26.23 -2.6 EDAP TMS EDAP ... ... ... 3.85 2.07 18 2.30 -19.9 eHealth EHTH ... ... ...dd 28.59 10.41 120 15.48 -10.9 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 17 26.89 -6.3 ENDRA n NDRA ... ... ... 5.88 2.15 5 2.62 -46.1 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.92 .73 27 .81 -6.9 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 4 14.61 -6.8 EtfLonCanc CNCR ... ... ... 32.32 21.09 41 27.96 +17.6 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 25.33 -2.9 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.51 +1.8 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 26.29 -3.4 EV Engy EVEP ... ... ...dd 1.68 .13 4570 .18 -65.3 EXFO g EXFO ... ... ...cc 5.40 3.73 13 4.09 -5.9 EagleBncp EGBN ... ... 18 69.80 46.20 97 60.15 +3.9 EagBcMT EBMT .36 1.8 16 21.95 17.35 1 20.55 -1.9 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 234 4.98 +11.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 164 52.03 -2.6 EstWstBcp EWBC .80 1.3 20 69.25 48.76 796 62.06 +2.0 EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 39 31.50 21.06 41 28.80 +10.1 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 31 7.25 +79.9 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 52.40 204 74.55 -5.9 Echelon rs ELON ... ... ...dd 7.20 4.26 20 4.26 -23.1 EchoGLog ECHO ... ... ...cc 32.95 13.00 256 29.05 +3.8 EchoStar SATS ... ... 13 62.50 51.70 454 54.56 -8.9 Eco-StimE ESES ... ... ...dd 1.97 .86 29 1.02 -19.0 EcologyEn EEI .40 3.5 ...dd 13.06 10.00 1 11.35 +8.1 EdgeTher n EDGE ... ... ...dd 17.77 .95 2650 1.06 -88.7 Edgewater EDGW ... ... ...dd 7.67 5.25 44 5.60 -10.2 EditasM n EDIT ... ... ...dd 45.02 13.12 872 32.91 +7.1 EducDevel EDUC .36 1.5 41 27.93 6.65 99 24.10 +27.2 eGain EGAN ... ... ...dd 8.50 1.30 135 8.15 +55.2 EgaletCp EGLT ... ... ...dd 5.10 .55 457 .64 -36.2 EigerBio rs EIGR ... ... ...dd 16.20 6.10 31 10.30 -26.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.51 124 12.01 -21.0 EksoBio n EKSO ... ... ...dd 4.77 .99 260 1.49 -30.0 ElPolLoc h LOCO ... ... 44 14.85 9.05 211 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 18 2.70 -4.9 ElbitSys ESLT 1.76 1.5 20 153.13 112.81 44 120.00 -10.0 EldorRsts ERI ... ... 46 38.45 17.30 560 35.50 +7.1 ElectSci ESIO ... ... 31 27.72 6.17 619 18.70 -12.7 ElectroSen ELSE ... ... 12 5.24 2.96 1 4.11 +1.5 ElectArts EA ... ... 27 131.13 87.94 2895 121.23 +15.4 EFII lf EFII ... ... ... 51.15 25.28 370 27.51 -6.8 ElectrAc n ELEC ... ... ... 10.38 9.93 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 2105 1.39 +71.4 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 4 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 87 3.75 -8.1 EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 0 31.13 +2.6 Emcore EMKR 1.50e ... 25 12.20 4.90 133 5.80 -10.1 EmmisC rs EMMS ... ... 1 4.80 2.14 6 4.51 +28.1 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 22 19.30 -28.5 EnantaPh ENTA ... ... 97 95.91 29.05 175 85.37 +45.5 EncoreCap ECPG ... ... 13 52.00 29.80 263 44.80 +6.4 EncorW WIRE .08 .1 18 58.70 37.30 63 56.30 +15.7 Endo Intl ENDP ... ... ...dd 14.15 5.27 4410 5.72 -26.2 Endocyte ECYT ... ... ...dd 11.54 1.17 846 8.45 +97.4 Endologix ELGX ... ... ...dd 7.66 3.75 386 4.35 -18.7 EndurIntl EIGI ... ... ...dd 9.50 6.20 423 7.30 -13.1 Energous WATT ... ... ...dd 33.50 6.91 523 15.62 -19.7 EngyFocus EFOI ... ... ...dd 3.52 1.51 26 2.25 -8.2 EnrgyRec ERII ... ... ...cc 11.30 6.13 198 8.44 -3.5 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 374 3.98 -30.7 Enphase ENPH ... ... ...dd 5.58 .65 1148 4.36 +80.9 EnsignGp s ENSG .18 .7 32 29.24 16.50 282 27.54 +24.1 EnstarGp ESGR ... ... 13 237.30 180.50 39 212.10 +5.7 EntegraFn ENFC ... ... 32 30.70 22.00 5 28.80 -1.5 Entegris ENTG .28 .8 35 38.25 21.78 758 34.70 +14.0 EntBcpMA EBTC .58f 1.7 20 38.25 29.02 30 35.10 +3.1 EntFinSv EFSC .44 .9 19 49.97 36.65 112 47.95 +6.2 Epizyme EPZM ... ... ...dd 21.40 9.30 566 16.35 +30.3 ePlus s PLUS ... ... 20 97.75 63.76 95 77.00 +2.4 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 386 413.59 -8.7 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.45 -4.1 EqtyBcsh n EQBK ... ... 30 40.77 29.13 58 40.13 +13.3 Ericsson ERIC .13e 2.1 ... 7.47 5.52 2664 6.23 -6.7 ErieInd ERIE 3.36 2.9 31 129.73 106.63 17 116.26 -4.6 ErytechP n ERYP ... ... ... 30.56 17.50 20.56 -6.6 Escalade ESCA .50f 3.6 14 14.38 11.31 8 13.95 +13.4 Esperion ESPR ... ... ...dd 82.68 30.95 352 69.08 +4.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 11 24.62 +24.7 EssaPhm g EPIX ... ... ...dd 3.07 .13 22 .19 -12.3 Essendant ESND .56 6.8 16 18.30 7.25 208 8.24 -11.1 EstreAm n ESTR ... ... ... 11.01 8.39 8 9.84 +13.9 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 42 29.15 9.90 2079 28.54 +39.6 EuroTech CLWT ... ... ... 5.65 2.00 20 2.25 -32.0tEuronet EEFT ... ... 16 101.07 70.76 1389 71.99 -14.6 Euroseas rs ESEA ... ... ... 2.73 1.13 21 2.13 +25.1 Ever-Glory EVK ... ... 9 3.90 1.96 8 3.70 +57.4 Everbrdg n EVBG ... ... ...dd 39.12 19.45 168 35.83 +20.6 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 45 7.73 +3.1 EvineLive EVLV ... ... ... 1.62 .89 304 .94 -33.1 EvofemBio EVFM ... ... ...dd 12.56 .30 13 6.20 +217.9 Evogene EVGN ... ... ...dd 5.75 2.66 2 2.87 -6.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 60 2.20 -2.7tEvolus n EOLS ... ... ... 12.97 8.05 208 8.11 -29.5 EvolvgSys EVOL .44 10.6 11 5.85 3.95 30 4.15 -11.7 ExOne XONE ... ... ...dd 14.43 6.72 63 7.09 -15.6 ExactSci h EXAS ... ... ...dd 63.60 22.18 2707 40.50 -22.9 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 406 41.31 ExelaTch n XELA ... ... ... 10.03 4.37 44 5.71 +10.9 Exelixis EXEL ... ... 45 32.50 18.03 3615 22.10 -27.3 ExlSvcHld EXLS ... ... 41 64.34 45.05 115 56.64 -6.1 Expedia EXPE 1.20 1.1 44 161.00 98.52 1327 110.11 -8.1 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1569 63.46 -1.9 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 68 80.40 +13.1 ExpScripts ESRX ... ... 9 85.07 55.80 3119 69.18 -7.3 ExtrOilGs n XOG ... ... ... 19.03 10.28 2327 11.16 -22.0 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1146 10.79 -13.8 EyePtPh EYPT ... ... ...dd 2.45 .93 251 1.18 +9.3 EyegatePh EYEG ... ... ... 2.53 .33 281 .39 -63.6 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 2 9.48 -4.4 Ezcorp EZPW ... ... 19 14.30 7.55 126 13.15 +7.8F -:F5 Netwks FFIV ... ... 20 153.91 114.63 539 143.24 +9.2 FAT Br n FAT .12p ... ... 13.99 6.22 3 6.69 -25.0 FC GlbRlty FCRE ... ... ... 1.55 .70 4 .75 -17.9 FFBW n FFBW ... ... ... 12.50 10.30 13 11.10 +.7 FLIR Sys FLIR .64f 1.2 30 52.88 33.95 578 51.28 +10.0 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 5 36.56 +.2 FNCB Bc n FNCB ... ... ... 9.95 8.79 2 9.25 FRP Hldgs FRPH ... ... 19 59.95 36.83 14 56.05 +26.7 FS Bncp FSBW .56f 1.0 13 59.81 36.05 20 55.96 +2.5 FSB Bcp n FSBC ... ... ... 18.23 14.21 0 16.85 -.9 FTD Cos FTD ... ... ...dd 20.73 3.46 499 4.50 -37.4 Facebook FB ... ... 30 195.32 138.81 41137 159.34 -9.7 FDaves DAVE ... ... ...dd 9.65 3.38 19 7.15 +9.2 Fanhua FANH .52e 2.0 45 33.81 7.31 335 26.47 +22.4 FarmerBrs FARM ... ... ...dd 37.35 28.75 70 30.10 -6.4 FarmMer s FMAO .52 1.3 17 44.00 24.00 4 39.84 -2.4 FarmCB FFKT .50 1.2 17 44.30 32.60 48 41.80 +8.6 FarmersNB FMNB .28f 2.0 17 15.95 12.65 32 14.35 -2.7 FaroTech FARO ... ... ...dd 63.90 31.90 50 58.95 +25.4 Fastenal FAST 1.48f 2.7 29 58.74 39.79 2563 55.59 +1.6 FateThera FATE ... ... ...dd 14.45 2.52 409 9.97 +63.2 Fauquier FBSS .48 2.3 41 22.25 17.24 4 20.95 -4.3 FedlStAc n FSAC ... ... ... 9.80 9.65 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 1 10.25 FedNatHld FNHC .32 2.0 21 17.60 9.78 53 16.35 -1.3 FenncPhr n FENC ... ... ... 13.95 7.55 65 13.03 +30.0 Ferrogl n GSM .16 1.5 ... 17.61 8.54 491 10.68 -34.1 Fibrocll rs FCSC ... ... ...dd 4.64 .51 42 .58 -8.8 FibroGen FGEN ... ... ...dd 63.00 22.75 527 45.00 -5.1 FidD&D n FDBC .96 2.0 ... 52.00 33.09 1 47.10 +14.0 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 36 278.22 +2.6 FidelSo LION .48 2.1 17 24.96 20.08 182 23.20 +6.4 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 69 13.04 -14.1 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 3 25.50 +2.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 301 19.50 +2.6 FifthThird FITB .64 2.0 12 34.57 23.20 4166 32.33 +6.6 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 25 28.98 +1.7 51job JOBS ... ... ...cc 89.31 36.26 414 87.88 +44.4 FinTcII n FNTE ... ... ... 11.76 9.70 520 9.97 +.5 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 1 10.56 +.6 FinclEngin FNGN .32f 1.0 41 45.00 24.45 213 33.15 +9.4 FnclInst FISI .96f 3.1 15 35.35 25.65 50 30.60 -1.6 Finisar FNSR ... ... 13 28.99 14.25 10250 15.62 -23.2 FinLine FINL .46f 3.4 30 16.38 6.90 1524 13.54 -6.8 FinjanH FNJN ... ... 5 4.06 1.66 1529 3.38 +56.5 FireEye FEYE ... ... ...dd 18.84 11.82 2790 17.68 +24.5 FstBcpME FNLC .96 3.5 16 32.33 25.00 11 27.71 +1.8 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 89 36.63 +3.7 FstBcMiss FBMS .20f .6 20 35.10 26.05 25 32.40 -5.3 FstBkNJ FRBA .12f .8 32 14.95 11.15 13 14.45 +4.3 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 91 30.46 +1.7 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 12 25.63 +15.9 FrstCap FCAP .92f 2.2 20 43.02 29.81 1 41.50 +13.0 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 49 419.95 +4.2 FCmtyBsh FCBC .72a 2.4 19 32.24 24.02 35 30.38 +5.7 FCmtyCp FCCO .40f 1.7 23 24.87 18.50 8 22.95 +1.5 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 10 25.90 -1.0 1stCnstBn FCCY .24 1.1 19 22.53 16.15 12 21.80 +19.1 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 24 57.65 +10.9 FFnclOH FFBC .76f 2.6 19 29.65 22.80 575 29.15 +10.6 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 238 47.75 +6.0 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 14 43.30 -4.5 FstFnNwst FFNW .28 1.8 18 17.91 13.13 10 16.00 +3.2 FstFound s FFWM ... ... 24 19.84 15.06 296 18.89 +1.9 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 14 26.02 +4.1 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 215 28.03 -3.9 FIntntBcp INBK .24 .6 16 42.40 25.48 13 37.40 -2.0 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 2 25.74 -2.9 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 149 40.35 +.7 FstMerch FRME .72 1.7 20 45.42 37.03 142 42.64 +1.4 FstMidIll FMBH .68f 1.8 17 42.03 31.05 25 36.82 -4.5 FMidBc FMBI .44f 1.8 21 26.55 20.50 338 24.94 +3.9 FstNwBc n FNWB ... ... 56 18.35 15.00 9 16.33 +.2 FstSavFin FSFG .60f .9 17 80.01 48.16 1 68.49 +20.1 FstSolar FSLR ... ... 75 76.61 25.56 981 71.64 +6.1 1stSource SRCE .88f 1.7 20 54.65 43.58 139 52.07 +5.3 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 197 75.66 +5.2 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.09 -.8 FT RisDv n SDVY ... ... ... 22.04 19.62 0 20.49 -2.4 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 4 35.82 +.3 FT Europe FEP .79e 2.0 ...q 42.49 31.65 56 39.67 +1.6 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 7 22.24 +8.9 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 2 16.43 +5.9 FT China FCA .68e 2.2 ...q 34.79 21.00 30.89 +4.0 FT Japan FJP .77e 1.3 ...q 63.38 49.50 9 58.29 -2.7 FT SKorea FKO .24e .8 ...q 32.08 23.79 2 29.50 -.1 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 171 62.52 +.2 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 128 29.34 +5.2 FT Germny FGM .41e .8 ...q 55.51 38.99 4 49.81 -2.7 FT Canada FCAN .62e 2.4 ...q 27.35 22.06 1 25.50 -3.8 FT UK FKU .94e 2.4 ...q 42.89 34.40 2 39.99 +.3 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 2 51.73 -1.9 FT HKong FHK 2.82e 6.9 ...q 46.25 36.40 41.10 -3.1 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 44.68 +3.1 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 2 43.66 -1.7 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 7 44.84 +2.1 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 5 30.60 +1.4 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.41 -2.8 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.81 -5.0 FtTrOpp n FIXD ... ... ... 52.92 49.20 91 49.38 -2.7 FTNsdGrid GRID .41e .8 ...q 53.73 40.76 2 49.38 -3.2 FTMltAInc MDIV 1.37e 7.6 ...q 19.73 17.60 84 17.97 -5.5 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 50 35.78 +1.6 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 231 51.37 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 0 18.29 -1.9 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 26 22.37 -4.0 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 14 49.31 -3.6 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 2 22.02 -4.5 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 631 59.99 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 144 30.04 +.5 FT SSICv FCVT ... ... ...q 32.38 26.43 45 29.23 +2.0 FT DWF5 FV .18e .6 ...q 31.03 23.50 207 28.73 +4.2 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 23 26.18 -4.5 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.10 -2.7 FT SmCap RNSC ... ... ... 22.89 19.03 20.79 -3.4 FT MdCap RNMC ... ... ... 22.75 19.19 20.93 -3.6 FT LgCap RNLC ... ... ... 23.11 19.67 0 21.26 -2.4 FT DevInt RNDM ... ... ... 55.12 48.94 51.12 -2.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.18 -2.9 FT QualInc QINC 1.07e 4.3 ...q 26.90 23.11 2 24.63 -3.4 FTNsSem ef FTXL ... ... ... 36.21 23.87 7 32.12 +6.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 21.00 -2.1 FTNasPh ef FTXH ... ... ... 23.57 19.06 20.80 -2.8 FTNsOil ef FTXN ... ... ... 22.50 16.85 4 20.41 -3.4 FTNaFood ef FTXG ... ... ... 21.28 19.37 0 19.87 -4.4 FTNsBk ef FTXO ... ... ... 32.44 24.57 116 29.95 +2.0 FTDorW n FVC ... ... ... 28.96 21.88 34 26.76 +4.2 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 238 22.03 -1.0 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 3 42.86 +1.7 FT MunHI n EMHI ... ... ... 53.47 49.45 1 50.12 -.7 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 59.98 -1.0 FT RivDev RFDI .70e ... ... 68.99 55.70 38 63.89 -.3 FT RvfrDyE RFEM ... ... ... 79.04 58.41 14 73.86 +4.8 FT RivEur RFEU .82e ... ... 70.58 56.08 9 65.33 FT CA Mun FCAL ... ... ... 53.00 48.91 2 50.16 -2.7 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 50 51.00 FTN100ExT QQXT .16e .3 ...q 52.82 44.09 3 48.64 +.1 FsTrGrEn QCLN .11e .6 ...q 21.73 16.27 14 19.83 -2.3 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 33.16 +.2 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 4 28.59 -.6 FTCloudC SKYY .13e .3 ...q 52.10 37.97 95 48.52 +5.8 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 0 41.59 -1.5 FT GblAg rs FTAG ... ... ...q 29.98 24.24 2 26.68 -5.2 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 2 12.44 +.5 FT Cybersc CIBR ... ... ...q 26.13 20.59 86 25.42 +9.9 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.83 4 37.17 +5.0 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 125 48.13 +.2 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.28 134 47.81 -1.6 FT GlbCmd FTGC ... ... ...q 21.28 18.97 87 20.78 +.3 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.67 45 52.49 -1.9 FTNDXEq QQEW .33e .6 ...q 63.55 50.75 35 59.08 +1.9 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 24 53.83 +2.7 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 8 52.07 -.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 2 11.50 -10.2 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 3 19.40 +11.5 First LI s FLIC .60 2.2 11 33.50 25.60 76 27.50 -3.5 FsthdTech SVVC ... ... ...q 12.74 7.29 9 10.82 +20.8 FstSvc n FSV .54f .8 38 74.49 57.17 17 71.62 +2.4 Fiserv s FISV ... ... 34 74.46 57.48 1305 71.24 +8.7 FiveBelow FIVE ... ... ...cc 73.86 41.97 1199 72.53 +9.4 FivePrime FPRX ... ... ...dd 48.87 15.66 364 18.51 -15.6 FiveStar FVE ... ... ...dd 2.15 1.23 25 1.35 -10.0 Five9 FIVN ... ... ...dd 32.47 16.30 330 28.26 +13.6 Flex Ltd FLEX ... ... 19 19.71 14.70 2567 16.39 -8.9 FlexPhm n FLKS ... ... ...dd 8.98 2.68 24 5.38 +54.2 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 95.19 +.2 FlxUS Imp ESG ... ... ... 70.00 55.16 1 63.17 -.7 FlxRAstAlo ASET ... ... ... 29.37 26.40 1 27.63 -3.9 FlxUSQLgC QLC ... ... ...q 35.78 28.79 10 33.51 +.5 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 4 51.78 -5.5 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.22 -3.3 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 16 23.36 -.9 FlexSh n FPAY ... ... ... 6.56 2.63 6 3.08 -18.9 FlexionTh FLXN ... ... ... 32.25 16.51 657 23.62 -5.7 Flexstl FLXS .88 2.2 ... 57.79 34.74 24 39.67 -15.2 Fluidigm FLDM ... ... ...dd 8.38 2.52 117 6.06 +2.9 FlushFn FFIC .80f 2.9 19 31.69 24.27 43 27.53 +.1 Foamix FOMX ... ... ... 7.45 4.03 205 5.10 -15.1 FogoChao n FOGO ... ... 16 17.05 10.30 2 15.75 +35.8 Fonar FONR ... ... 10 33.90 17.20 32 28.00 +15.0 ForeScTc n FSCT ... ... ... 37.79 21.56 468 32.94 +3.3 ForshtAut n FRSX ... ... ... 11.70 2.44 14 3.06 -24.1 FormFac FORM ... ... 23 18.65 10.45 617 13.65 -12.8 FormulaSy FORTY .34e 1.0 ... 45.65 34.47 34.50 -14.9 ForrestR FORR .80f 1.9 41 47.75 36.95 34 43.15 -2.4 Forterra n FRTA ... ... 51 20.47 3.02 243 8.60 -22.5 Fortinet FTNT ... ... ...cc 55.34 35.44 933 54.59 +24.9 FortressBio FBIO ... ... ...dd 5.54 3.13 70 5.08 +27.3 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 22.82 +.3 ForwrdA FWRD .60 1.1 25 64.80 46.35 188 54.01 -6.0 Forward h FORD ... ... 23 4.45 1.02 106 1.37 +11.4 ForwdPh FWP 23.12e ... ... 9.70 2.02 32 2.26 -38.6 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2266 14.54 +87.1 Foster FSTR .16 .6 ...dd 30.30 12.15 21 24.65 -9.2 FndtnMed FMI ... ... ...dd 87.10 29.90 210 72.25 +5.9 FoxFactory FOXF ... ... 32 46.80 26.40 765 34.65 -10.8 Francesca FRAN ... ... 12 16.18 4.51 1173 4.97 -32.0 FrankElec FELE .43 1.0 25 47.20 36.00 95 41.90 -8.7 FredsInc FRED .24 7.7 ...dd 16.27 2.36 379 3.11 -23.2 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.17 121 14.00 -18.0 FreqElec FEIM ... ... ...dd 11.05 7.53 136 9.35 -.1 Freshpet FRPT ... ... ...dd 20.85 10.55 317 16.40 -13.5 Fronteo FTEO ... ... ... 17.02 9.06 0 16.11 +28.8 FrontC pf FTRPR 11.13 91.7 ... 29.69 7.68 204 12.13 +39.3 Frontr rs FTR 2.40 30.9 ... 32.85 6.08 3383 7.77 +14.9 FuelTech FTEK ... ... ...dd 1.83 .71 163 1.40 +25.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 710 1.78 +4.7 FulgentG n FLGT ... ... ... 11.10 2.73 10 3.75 -14.4 FulingGbl n FORK ... ... ... 6.00 2.65 13 4.05 +2.5 FullHseR FLL ... ... ...dd 4.10 2.10 25 3.16 -18.8 FultonFncl FULT .48f 2.7 17 19.90 16.45 798 17.80 -.6 Funko n FNKO ... ... 43 9.90 5.81 204 8.22 +23.6 FusionTel FSNN ... ... ...dd 4.42 1.11 195 3.62 -3.5 FutFintch lf FTFT ... ... ... 8.00 1.30 311 1.88 -54.9 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.52 +19.7G -:GWilliFood WILC ... ... 22 7.66 5.11 3 7.10 -1.3 G1Thera n GTHX ... ... ... 42.78 12.04 126 36.06 +81.8 GCI Lb A n GLIBA ... ... ... 55.47 50.38 306 52.59 -3.9sGCI Lb pfA GLIBP .13e ... ... 23.80 18.40 88 23.92 +5.1 GDS Hld n GDS .46p ... ... 31.77 6.90 465 25.78 +14.4 GSI Tech GSIT ... ... ...dd 8.94 6.05 15 7.45 -6.4 GSV Cap GSVC ... ... 7 9.39 3.83 197 7.35 +34.9 GTY Tch n GTYH ... ... ... 10.49 9.75 9.92 -.1 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 ... ... 31 40.96 18.00 894 39.32 +6.6 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 32 18.46 +45.2 GW Pharm GWPH ... ... ...dd 143.37 92.65 190 114.29 -13.4 GWG Hldgs GWGH ... ... ...dd 11.00 7.60 3 8.76 +5.3 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 10.00 111 15.60 +25.8 Galapag n GLPG ... ... ... 121.09 72.90 83 96.13 +2.5 GalectinTh GALT ... ... ... 6.74 1.28 763 4.57 +36.8 GalmedPh GLMD ... ... 6 12.22 3.61 28 6.07 -33.7 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.51 1346 33.68 -9.0 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 9.98 -11.2 Garmin GRMN 2.04 3.4 16 65.96 48.50 1184 59.65 +.1 GarrisnCap GARS 1.12 13.7 8 9.88 7.77 50 8.19 +1.0 Gemphire n GEMP ... ... ... 21.59 5.87 19 6.30 -20.7 Gencor s GENC ... ... 41 18.45 14.88 9 15.80 -4.5 GenFin GFN ... ... ...dd 7.60 4.50 32 7.55 +11.0 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 1 102.00 +1.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 5 25.68 +1.7 GeneticT rs GENE ... ... ... 2.05 .70 23 1.11 -4.3 GeniusBr n GNUS ... ... ... 5.01 2.01 6 2.90 +6.6 GenMark GNMK ... ... ...dd 13.67 3.63 170 5.46 +30.9 GenoceaB GNCA ... ... ...dd 7.29 .79 750 .98 -15.4 Genomic GHDX ... ... ...dd 37.50 26.54 162 32.02 -6.4 Genprex n GNPX ... ... ... 5.50 3.84 17 4.14 -12.0 Gentex GNTX .44f 1.8 19 24.07 16.59 1657 23.94 +14.3 Gentherm THRM ... ... 29 40.80 29.50 119 35.50 +11.8 GeospcT hs GEOS ... ... ...dd 18.71 9.18 45 9.91 -23.6 GerABcp s GABC .60f 1.8 20 39.02 29.75 65 33.98 -3.8 GeronCp GERN ... ... ...dd 6.68 1.74 5477 3.64 +102.2 Gevo rs GEVO ... ... ...dd 1.23 .38 139 .44 -25.3 Gibraltar ROCK ... ... 18 41.40 25.61 177 34.85 +5.6 GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.90 -4.6 GilatSatell GILT ... ... ...dd 9.22 4.12 4 8.39 +8.5 GileadSci GILD 2.28f 3.0 9 89.54 63.76 6180 74.82 +4.4 GlacierBc GBCI .92f 2.4 22 41.24 31.38 393 38.72 -1.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 87 8.70 -5.5 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 4 24.85 -3.9 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 59 17.46 -17.1 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.65 +.9 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.27 16 25.90 -.7 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 16 24.92 -3.8 GladstInv GAIN .78f 7.5 15 11.50 8.90 136 10.35 -7.3 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 3 25.21 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.34 -.4 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 2 25.46 -.6 GladstLnd LAND .53f 4.2 92 14.29 10.77 111 12.48 -7.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 25.60 -1.0 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 745 44.00 +11.8 GblEagEnt ENT ... ... ...dd 3.84 1.03 882 1.29 -43.7 GlbIndem GBLI ... ... 21 49.91 32.22 15 38.72 -7.9 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 3 25.70 -.6 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 7 25.59 -1.1 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 29 4.20 -8.9 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 6 9.12 -2.4 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 45 14.33 -7.8 GblXSocM SOCL ... ... ...q 39.03 24.46 56 34.02 +3.2 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 9 29.96 -3.0 GblX SupDv EFAS ... ... ... 19.06 16.36 17.69 -2.3 GblXYldco YLCO .51 4.3 ...q 12.89 11.30 35 11.74 -6.7 GblX Rob n BOTZ ... ... ... 27.42 16.90 838 23.50 -.8 GlbXCon ef KRMA ... ... ... 20.83 16.62 3 19.57 +.8 GblXMilTh MILN ... ... ... 21.10 16.36 7 20.07 +4.2 GbX Longv LNGR ... ... ... 21.38 16.90 2 19.59 +.7 GlX Intrn n SNSR ... ... ... 21.41 17.21 23 19.86 +.1 sGbX HlthW BFIT ... ... ... 17.70 15.43 0 17.71 +6.3 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 5 14.54 -4.9 GlX Fintc n FINX ... ... ... 24.62 16.06 103 23.15 +5.5 GlXCatholc CATH ... ... ... 35.58 28.40 21 32.81 -.3 GlobusM rs GLBS ... ... ... 4.96 .71 55 .76 -34.0 GluMobile GLUU ... ... ...dd 4.95 2.21 685 3.71 +1.9 GlycoMim GLYC ... ... ...dd 26.05 3.82 571 16.22 -3.4 Gogo GOGO ... ... ...dd 14.76 8.02 786 8.52 -24.5 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 853 28.77 -3.5 GolLNGPt GMLP 2.31 13.1 ... 23.49 16.78 152 17.69 -22.4 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 8 25.35 -2.6 GoldBull n DNJR ... ... ... 4.90 4.40 37 4.72 -.5 GoldenEnt GDEN ... ... 23 34.75 12.90 408 25.06 -23.2 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 111 7.63 -6.4 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 96 18.07 -.7 GoodTimes GTIM ... ... ...dd 3.78 2.25 32 3.35 +26.4 Goodyear GT .56 2.0 9 36.74 25.88 4034 27.74 -14.1 GoPro GPRO ... ... ...dd 11.89 4.42 1421 4.91 -35.1 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.31 +3.1 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 1 10.63 +2.6tGovPrpIT GOV 1.72 13.8 20 22.99 12.80 2593 12.48 -32.7 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 16 25.05 -3.1 GrCanyEd LOPE ... ... 25 109.82 68.77 173 106.29 +18.7 Gravity rs GRVY ... ... 41 108.97 13.18 15 79.67 -15.7 GrElCp hn GECC 1.00 10.7 ... 11.55 8.76 10 9.37 -4.8 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.38 -.3 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 24.28 -.8 GrElm hn GEC ... ... ... 4.40 3.10 6 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 175 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 19 51.10 -1.1 GreenBncp GNBC ... ... 19 24.40 15.90 125 22.95 +13.1 GreenBrick GRBK ... ... 17 12.20 8.20 18 10.95 -3.1 GreenPlns GPRE .48 2.9 23 26.05 15.60 396 16.65 -1.2 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 41 17.50 -6.4 GrCB NY s GCBC .39 1.1 28 38.00 22.16 4 36.80 +12.9 Greenlight GLRE ... ... ...dd 23.15 15.10 404 15.55 -22.6 GrdsmHld n GSUM ... ... ... 13.99 6.76 172 8.58 -6.2 Griffin GRIF .40f 1.1 30 37.90 27.71 1 37.65 +2.6 GrifolsSA s GRFS .38e 1.9 ... 25.18 18.77 882 20.48 -10.6 Groupon GRPN ... ... ... 5.99 2.90 6208 4.41 -13.5 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 57 40.10 -3.3 GrpoFin GGAL .12e .2 ... 73.45 36.09 121 66.29 +.7 GuarntyBc GBNK .66 2.3 21 30.42 23.50 83 28.80 +4.2 GuarBcs n GNTY .56 1.6 22 37.36 28.00 26 34.18 +11.5 GuarFBc GFED .48 2.1 16 23.71 15.89 0 23.15 +3.7 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 178 8.15 -39.3 GulfRes GURE ... ... 2 2.05 1.35 24 1.41 -4.1 GulfportE GPOR ... ... 4 17.82 8.11 2989 10.02 -21.5 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.06 -.1H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 387 39.11 -3.8 HD Supply HDS ... ... 15 42.25 28.97 2722 38.75 -3.2 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.85 -1.3 HMS Hldgs HMSY ... ... 37 20.90 11.01 327 17.10 +.9 HTG Mol h HTGM ... ... ...dd 8.15 1.59 775 3.61 +77.8 HV Bcp n HVBC .50e ... ... 18.50 13.75 14.65 -3.7 HabitRest HABT ... ... 40 19.75 8.10 263 9.25 -3.1 HackettGp HCKT .30f 1.8 19 20.36 13.24 123 16.29 +3.7sHailiang n HLG ... ... ... 77.18 7.02 194 77.48 +71.4 HainCels lf HAIN ... ... ... 45.61 30.39 1722 30.71 -27.6 HalladorE HNRG .16 2.3 6 8.42 4.79 51 6.81 +11.8 HallmkFn HALL ... ... ...dd 11.83 8.62 62 9.11 -12.7 Halozyme HALO ... ... 51 21.48 11.41 846 19.49 -3.8 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.20 -7.8 HamilLa n HLNE .70 1.9 ... 40.43 17.32 204 37.75 +6.7 HancHld HBHC .96 1.8 21 56.40 41.05 313 52.65 +6.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.46 -2.3 HanmiFin HAFC .96f 3.1 17 33.10 25.45 109 31.30 +3.1 Hanwha rs HQCL ... ... ... 9.50 6.09 7 7.38 +5.1 HarbrOne n HONE ... ... ... 22.29 15.92 17 17.99 -6.1 Hardinge HDNG .08 .4 37 19.47 9.97 123 18.34 +5.3 Harmonic HLIT ... ... ...dd 6.03 2.80 235 3.90 -7.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.40 2.25 96 4.90 +48.5 HarvCapCr HCAP 1.14a 11.1 7 14.12 9.92 17 10.25 -6.5 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.52 +.3 Hasbro HAS 2.28 2.7 27 116.20 83.40 672 85.40 -6.0 HawHold HA .48 1.2 7 59.45 32.40 1095 41.20 +3.4 HawaiiTel HCOM ... ... ...dd 31.91 22.50 4 26.76 -13.3 Hawkins HWKN .88 2.7 17 53.50 31.90 40 33.05 -6.1sHawthornB HWBK .28 1.3 17 21.59 16.64 37 21.50 +3.6 HaymkAc n HYAC ... ... ... 9.85 9.50 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10.00 +1.0 HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 48 38.11 +18.9 HlthCSvc HCSG .77f 1.8 37 56.20 41.05 781 43.45 -17.6 HlthInsInn HIIQ ... ... 19 37.38 12.65 252 29.40 +17.8 HealthEqty HQY ... ... 96 68.75 40.21 471 63.62 +36.3 HlthStrm HSTM 1.00e ... 80 31.53 21.15 56 24.74 +6.8 HrtlndEx HTLD .08 .4 19 25.22 17.76 763 18.15 -22.2 HeartFn HTLF .52a 1.0 18 56.40 42.10 71 53.50 -.3 HeatBio rs HTBX ... ... ... 9.00 1.09 201 1.31 -65.8 HebronTc n HEBT ... ... ... 4.26 1.45 7 2.07 -21.3 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 88 31.15 +26.9 HelenTroy HELE ... ... 14 102.88 81.10 116 86.45 -10.3 HeliMAn h HMNY ... ... ... 38.86 2.20 7654 2.88 -54.4 HemisMda HMTV ... ... ... 13.20 10.50 27 11.45 -.9 HennesAd s HNNA .40f 2.0 10 20.00 13.88 16 19.57 +18.3 HSchein s HSIC ... ... 27 93.50 62.56 1343 67.82 -2.9 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 58 16.59 +8.3 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 237 30.90 +.3 HeritCryst HCCI ... ... 25 25.20 13.25 111 23.00 +5.7 HernTher h HRTX ... ... ...dd 32.70 12.70 1355 27.90 +54.1 HerzdCrb CUBA .12e ... ...q 7.54 6.73 21 7.12 -.4 HeskaCorp HSKA ... ... 38 115.00 56.59 59 74.92 -6.6 Hexindai n HX ... ... ... 17.00 10.20 49 11.07 +.2 Hibbett HIBB ... ... 16 29.55 9.40 787 26.85 +31.6 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 126 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 3.15 47 3.55 -4.1 HghwyH HIHO .32e 6.2 ... 5.65 3.10 12 5.15 +22.6 HimaxTch HIMX .24e 3.8 37 13.95 5.97 2007 6.39 -38.7 HingmSv HIFS 1.36a .7 18 242.00 166.45 2 204.00 -1.4 Histogenics HSGX ... ... ...dd 3.35 1.59 37 2.80 +36.6 Holl ysys HOLI .12e .5 22 28.35 15.08 534 25.17 +13.0 Hologic HOLX ... ... 14 46.80 35.33 4639 37.45 -12.4 HomeBLA HBCP .60f 1.4 20 47.20 32.52 28 43.55 +.8 HomeBcs s HOMB .44 1.9 21 27.44 20.82 313 23.20 -.2 HmFdB LA HFBL .48 1.6 18 31.95 23.10 1 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 156 28.48 -1.6 HometBk n HMTA ... ... ... 11.95 9.51 8 11.81 +5.7 HomeTrBc HTBI ... ... 27 28.00 21.40 27 26.83 +4.2 HomolMd n FIXX ... ... ... 24.40 16.12 324 18.69 +.2 HookerFu HOFT .56 1.4 17 52.75 30.50 140 40.40 -4.8 HopeBcp HOPE .52 2.8 15 19.92 15.10 378 18.42 +.9 HopFedBc HFBC .20 1.4 20 16.29 13.51 14.50 +2.8 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 77 30.00 +7.9 HorizPhm HZNP ... ... ...dd 16.02 9.45 2350 14.19 -2.8 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 54 10.55 -6.0 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 136 23.88 -2.7 HorzDAX DAX .60m 2.0 ... 34.00 26.60 10 30.51 -3.4 Hortonwks HDP ... ... ...dd 22.00 9.72 675 18.47 -8.2 HospPT HPT 2.08 8.3 10 32.68 23.83 448 25.19 -15.6 HostessBr n TWNK ... ... 31 17.18 11.00 699 14.79 -.1 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 632 7.20 -22.6sHoustWC HWCC .12m 1.6 ... 7.80 4.70 53 7.70 +6.9 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 7.01 -6.5 HowardBcp HBMD ... ... 31 24.20 16.70 16 19.20 -12.7 HubGroup HUBG ... ... 25 52.25 33.18 412 40.80 -14.8 HudsonGbl HSON .20 10.5 ...dd 2.44 1.05 26 1.90 -15.6 HudsonTc HDSN ... ... 19 10.40 4.40 439 4.89 -19.4 HuntJB JBHT .96 .8 30 126.49 83.35 1425 113.80 -1.0 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 7518 15.07 +3.5 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 31 26.73 -5.0 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.44 -2.3 HuntAct n SQZZ ... ... ... 27.00 23.30 24.03 -5.0 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.14 -3.7 Hurco HURC .44f 1.0 18 50.33 27.15 17 45.85 +8.9 HuronCon HURN ... ... ...dd 46.85 29.53 99 38.65 -4.4 HutChMd n HCM ... ... ... 42.25 18.00 37 29.91 -24.1 HuttigBld HBP ... ... ...dd 9.24 4.82 58 5.32 -20.0 Hydrognc HYGS ... ... ...dd 12.00 6.45 22 8.00 -27.9I -: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 .37 +24.7 IAC Inter IAC 1.36 .9 58 166.64 73.62 719 153.36 +25.4 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 34 3.25 -5.4 ICC Hld n ICCH ... ... ... 18.00 14.54 2 15.52 -4.6sICF Intl ICFI .14p ... 20 62.45 40.20 239 64.65 +23.1 ICU Med ICUI ... ... ...cc 265.28 144.25 79 253.10 +17.2 IClickInt n ICLK ... ... ...dd 11.40 5.05 150 7.36 -18.7 ID Syst IDSY ... ... ...dd 8.05 5.50 12 6.54 -5.8 IdexxLab s IDXX ... ... 62 207.14 146.09 361 190.88 +22.1 IES Hldgs IESC ... ... 27 20.32 14.05 14 16.25 -5.8 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 32 8.30 -36.1 IHS Mark INFO ... ... 29 50.00 41.43 1814 48.71 +7.9 II-VI IIVI ... ... 27 53.08 27.25 768 42.10 -10.3 ILG Inc ILG .70f 2.2 37 34.92 20.25 1610 31.99 +12.3 INTLFCStn INTL ... ... 18 46.96 33.11 88 43.55 +2.4 IPG Photon IPGP ... ... 36 264.11 116.82 448 228.99 +6.9 iPass IPAS ... ... ...dd 1.51 .28 250 .36 -30.8 iPicEnt n IPIC ... ... ... 17.00 10.50 4 11.58 -23.5 IQ US Lg n CLRG .08e ... ... 27.80 24.16 18 25.23 -.2 IQIYI n IQ ... ... ... 18.52 15.30 4201 16.04 +3.2 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 4 45.66 -19.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 160 62.00 +10.6 iRobot IRBT ... ... 32 109.78 55.77 560 67.80 -11.6 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 27 74.70 +1.3 iShTurkey TUR 1.10e 2.7 ...q 47.13 34.80 266 41.26 -5.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 243 51.24 +2.6 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.85 33 49.05 +3.3 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 1 86.25 +2.4 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 542 96.24 -2.4siShGTimb WOOD .94e 1.2 ...q 79.16 57.07 43 79.85 +12.3 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 721 23.12 -.8 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 320 77.05 +1.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 4 32.62 -.9 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 328 9.76 +4.7 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 390 49.83 -.2 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 1838 72.02 -.1 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 906 65.06 +.9 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 3002 112.40 -3.2 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 7 48.43 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1789 102.47 -2.9 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1110 83.42 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.73 1 40.91 -.7 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 31 29.80 -.7 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.32 19 58.05 +.3 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 494 176.89 +4.2 iShIndia50 INDY .15e .4 ...q 39.29 32.00 10789 35.70 -3.8 iShNsdBio s IBB ... ... ...q 119.30 94.20 2111 104.17 -2.4 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 608 104.29 -2.2 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 57 108.48 -3.2 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 1100 106.78 -2.2 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 1525 103.76 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 637 120.12 -1.7 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 240 53.65 -3.2 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 665 54.95 +2.2 iShShtTrB SHV .03e ... ...q 110.41 110.18 3627 110.27 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1781 37.24 -2.2 iShCrShUS s ISTB ... ... ... 50.47 49.12 265 49.27 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 186 176.11 +3.5 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 212 4.69 +98.7 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 273 79.70 +2.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 44

Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.47 -3.2 Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 8 27.35 -2.7 Icahn Ent IEP 7.00f 11.5 25 62.79 47.06 90 60.84 +14.8 IchorHld n ICHR ... ... 12 35.51 16.82 893 23.67 -3.8 Icon PLC ICLR ... ... 30 124.65 76.46 261 112.15 IconixBrnd ICON ... ... 1 8.30 .96 915 1.02 -20.9 IdealPower IPWR ... ... ...dd 3.29 1.06 433 1.30 -8.5 Identive lf INVE ... ... ...dd 7.58 2.55 13 3.64 +9.0 IderaPhm IDRA ... ... ...dd 2.87 1.32 1193 1.67 -20.9 iKangHlth KANG ... ... 17 20.14 11.70 663 19.98 +26.5 Ikonics IKNX ... ... ... 13.03 7.25 8.98 +19.3 Illumina ILMN ... ... 48 256.64 167.16 563 236.37 +8.2 ImageSens ISNS ... ... ...dd 4.80 2.50 7 4.20 +42.4 Immersn h IMMR ... ... ...dd 12.85 5.76 341 11.46 +62.3 ImmuCell ICCC ... ... 82 9.25 5.24 6 7.39 -15.9 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 427 3.10 -20.5 ImmuneP rs IMNP ... ... ... 5.02 .31 181 .34 -41.2 ImunoGn IMGN ... ... ...dd 13.41 2.84 3339 10.32 +61.0 Imunmd IMMU ... ... ...dd 18.93 5.00 1568 14.63 -9.5 Immuron n IMRN ... ... ... 16.70 4.47 4 11.40 +115.5 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 19 1.77 +12.7 ImpaxLabs IPXL ... ... ...dd 25.70 11.85 662 19.50 +17.1 Imperva IMPV ... ... ...cc 52.40 37.17 376 44.30 +11.6 Impinj n PI ... ... ... 60.85 9.95 181 12.99 -42.3 ImprimisP IMMY ... ... ...dd 4.65 1.35 162 2.00 +17.4 Incyte INCY ... ... ...dd 144.32 79.27 1217 83.07 -12.3 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 113 73.35 +5.0 IndBkMI IBCP .60 2.5 21 24.50 18.50 88 24.10 +7.8 IndepBkTX IBTX .48f .7 23 75.95 51.71 74 72.00 +6.5 IndusAcq n INDU ... ... ... 9.85 9.65 6 9.81 +.6 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 1 10.40 +3.5 IndSvAm lf IDSA ... ... ... 2.70 .96 9 2.34 +42.6 IndLogis n ILPT ... ... ... 24.00 17.21 235 20.23 -13.4 Innera INFN ... ... ...dd 12.38 6.10 762 11.16 +76.3 InnityPh INFI ... ... ...dd 3.75 .93 513 1.97 -3.0 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 51 119.40 +12.6 InaRx n IFRX ... ... ... 34.86 14.47 42 27.33 +30.5 InfoSvcs III .20f 4.8 5 4.63 2.99 53 4.20 +.7tInfoSonc rs IFON ... ... ... 26.00 5.56 44 5.36 -25.4 InfrEnAlt IEA ... ... ... 10.42 8.25 164 8.95 -9.8 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 2.0 15 47.95 20.75 92 33.70 -2.6 InnerWkgs INWK ... ... 27 12.03 8.19 228 9.49 -5.4 Innodata INOD ... ... ...dd 2.25 .88 1 1.15 -15.4 Innophos IPHS 1.92 4.7 36 53.99 38.66 61 40.47 -13.4 Innospec IOSP .78f 1.1 28 74.30 54.10 72 69.40 -1.7 InnovBio rs INNT ... ... ... 50.50 3.43 695 34.26 +461.6 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 13 3.52 +19.7 Innoviva INVA 1.00 6.0 18 17.21 11.02 481 16.79 +18.3 Inogen INGN ... ... ...cc 134.97 74.06 95 130.40 +9.5 Inovalon n INOV .12p ... ... 17.80 10.10 837 10.50 -30.0 InovioPhm INO ... ... ...dd 9.86 3.76 741 4.80 +16.2 Inpixon rs INPX ... ... ... 138.30 .65 1986 .92 -85.4 InseegoCp INSG ... ... ...dd 2.43 .87 74 1.72 +6.8 InsightEnt NSIT ... ... 12 53.19 32.11 175 34.24 -10.6 Insignia s ISIG .70e ... ...dd 2.19 .90 10 1.64 +37.8 Insmed INSM ... ... ...dd 33.94 11.49 943 20.00 -35.9 InspEnt INSE ... ... ... 14.00 5.15 32 5.50 -43.9 Insteel IIIN .12a .4 21 36.94 23.20 131 27.47 -3.0 Insulet PODD ... ... ...dd 88.88 38.43 363 86.08 +24.8 InsysTher s INSY ... ... ...dd 15.02 4.10 401 6.26 -34.9 IntecPhm n NTEC ... ... ... 9.80 4.80 42 6.50 +26.2 IntegLfSc s IART ... ... 68 58.17 40.51 360 55.94 +16.9 IntgDv IDTI ... ... 42 34.13 22.70 840 30.46 +2.5tIntegMed n IMTE ... ... ... 10.00 3.19 0 3.10 -44.9 Intel INTC 1.20 2.4 19 53.78 33.23 24757 50.38 +9.1 Intellia n NTLA ... ... ...dd 35.99 11.15 941 21.86 +13.7 Intelliph IPCI ... ... 4 2.92 .51 93 .58 -27.6 IntParfum IPAR .84 1.7 36 49.30 34.05 96 48.25 +11.0 InteractB IBKR .40 .6 47 74.11 33.01 1250 70.70 +19.4 InterceptP ICPT ... ... ...dd 135.59 51.05 4720 70.76 +21.1 InterDig IDCC 1.40 1.8 11 93.00 67.55 162 76.10 -.1 Interface TILE .26 1.0 28 26.25 18.15 739 25.65 +2.0 Intergroup INTG ... ... ...dd 28.50 21.30 3 24.15 +1.3 IntlnkEl n LINK ... ... ... 9.85 4.89 7 5.90 +13.0 Intermolec IMI ... ... ...dd 1.65 .80 32 1.22 -10.9 Internap rs INAP ... ... ... 22.36 10.34 227 11.07 -29.5 IntlBcsh IBOC .66 1.7 18 42.90 32.50 97 39.80 +.3 IntlSpdw ISCA .43f 1.1 8 47.45 32.25 325 40.80 +2.4 IntrntGold IGLD ... ... ... 11.51 4.75 0 4.75 -43.8 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 10.04 +10.2 IntrpDia rs IDXG ... ... 1 4.45 .72 279 .91 -11.2 IntersENT XENT ... ... ...dd 40.00 15.90 130 37.45 +15.6 Intersectns INTX ... ... ...dd 5.75 1.46 143 1.99 -11.9 Intevac IVAC ... ... 18 14.15 6.00 93 6.45 -5.8 IntraCellu ITCI ... ... ...dd 25.82 7.85 307 19.63 +35.6 IntriCon IIN ... ... 85 24.00 6.05 32 20.40 +3.0 Intuit INTU 1.56 .9 47 179.30 114.80 1762 171.83 +8.9 IntSurg s ISRG ... ... 47 452.00 251.13 978 406.12 +11.3 Investar ISTR .14f .5 24 26.55 20.25 41 25.75 +7.0 InvestBncp ISBC .36 2.6 22 14.85 12.48 1982 13.64 -1.7 InvTitl ITIC 1.60a .8 16 221.88 153.71 1 197.92 -.2 InVivoTh rs NVIV ... ... ...dd 4.30 .45 162 .50 -34.9 Invuity n IVTY ... ... ...dd 9.70 3.30 276 4.20 -32.3 IonisPhm IONS ... ... ...cc 65.51 37.26 771 42.54 -15.4 IovanceTh IOVA ... ... ...dd 19.90 4.45 882 14.40 +80.0 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 3 14.30 -5.6 Iridex IRIX ... ... ...dd 12.43 5.31 1 5.72 -24.9 IridiumCm IRDM ... ... 11 13.25 9.40 468 11.60 -1.7 Iridium pfB IRDMB 16.88 4.1 ... 437.20 342.50 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1016 14.79 -1.3 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.26 -4.0 iSh USD n SUSC ... ... ... 25.90 24.39 1 24.56 -3.5 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 2 24.59 -1.5 iShExpoTc XT .14p ... ...q 38.52 29.08 173 36.28 +2.4 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 0 58.08 -.4 iShHYlexOG HYXE ... ... ... 55.47 49.80 49.97 -2.1 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 8 26.49 -2.4 iSh ESG Opt ESGD ... ... ... 72.49 59.28 9 67.52 -.5 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 3 58.75 -.7 iShCTotBd s IUSB ... ... ...q 51.49 49.51 127 49.63 -2.4 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 296 27.69 -3.5 iSh UAE UAE .63e 3.8 ...q 18.08 16.23 22 16.60 -1.2 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 5 16.70 +3.1 iShCmdSel COMT 1.89e 5.1 ...q 38.51 31.13 120 36.82 +1.3 iShGblGld rs RING ... ... ...q 20.84 16.88 42 17.68 -6.0 Isramco ISRL ... ... ...dd 128.93 92.00 0 106.90 +2.2 Iteris ITI ... ... ...dd 8.17 4.43 153 4.97 -28.7 Itron ITRI ... ... 37 79.95 59.10 156 70.05 +2.7 IturanLoc ITRN .96 3.0 16 38.00 28.50 105 32.05 -6.3 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 73 2.26 -50.0J -:J&J Snack JJSF 1.80 1.3 20 157.33 121.20 82 140.53 -7.4 j2Global JCOM 1.62f 2.1 26 91.48 70.27 689 77.91 +3.8 JA Solar JASO ... ... 15 8.48 6.01 281 7.10 -4.8 JD.com JD ... ... 21 50.68 31.23 9956 40.19 -3.0 JMU Ltd JMU ... ... ... 2.80 .78 6 .78 -23.5 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 269 120.39 +2.9 JackInBox JACK 1.60 1.8 24 113.00 79.30 441 87.13 -11.2 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.27 +3.9 JaguarHlth JAGX ... ... ... 1.03 .11 2365 .18 +29.3 JkksPac JAKK ... ... ...dd 5.55 1.95 93 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 42 8.90 +10.4 JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 135 35.63 -10.9 JanusSmC JSML ... ... ... 39.40 30.51 1 37.22 +1.3 JanSmMid JSMD ... ... ... 43.68 31.80 9 40.15 +3.4 JanLTCar n OLD ... ... ... 27.72 21.60 4 22.98 -4.0 JanObes n SLIM ... ... ... 34.47 23.76 31.67 +2.2 JanOrgan n ORG ... ... ... 36.00 25.32 2 33.00 -4.5 JanGlQua n SGQI ... ... ... 30.10 26.73 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 24 3.20 +35.0 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 610 152.61 +13.3 JensynAc n JSYN ... ... ... 11.10 10.06 0 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 ... ... 12 24.13 18.05 5314 20.64 -7.6 JetPay h JTPY ... ... ...dd 4.90 1.45 8 2.20 -13.4 JewettCam JCTCF ... ... 20 17.90 10.80 0 14.60 -2.7 JohnsnOut JOUT .48f .8 20 76.18 32.98 16 63.60 +2.4 JointCorp JYNT ... ... ...dd 7.25 3.41 13 6.79 +36.9 JounceTh n JNCE ... ... ... 29.29 11.05 289 19.71 +54.6 JunprPhm JNP ... ... 18 13.25 3.65 122 10.50 +116.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 217 19.50 +8.3 KBL Merg n KBLM ... ... ... 9.95 9.65 9.89 +1.9 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.8 KBL Mg un KBLMU ... ... ... 10.42 9.10 10.41 +2.5 KBS Fash rs KBSF ... ... ... 15.00 1.41 29 4.87 +17.6 KCAP Fin KCAP .40 12.6 ... 4.11 2.91 202 3.18 -6.7 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 0 25.20 +.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 574 8.28 +41.1 KLA Tnc KLAC 3.00f 2.8 16 123.96 87.93 1652 108.71 +3.5 KLX KLXI ... ... 29 73.21 43.29 426 70.93 +3.9 KVHInd KVHI ... ... ...dd 12.65 7.65 13 10.30 -.5 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 97 103.65 -3.0 Kala Ph n KALA ... ... ... 26.75 11.81 211 16.62 -10.1 Kalvista rs KALV ... ... ...dd 15.80 5.48 24 8.87 -9.0 Kamada KMDA ... ... ... 8.61 3.75 6 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 91 4.80 -29.4 Karyophm KPTI ... ... ...dd 18.00 7.48 529 13.00 +35.4 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 14 10.11 +1.5 KaziaTh rs KZIA ... ... ... 6.68 1.63 27 5.90 +85.5 KearnyF s KRNY .12 .9 57 15.63 12.75 931 13.15 -9.0 KellySA KELYA .30 1.0 16 30.99 20.27 127 29.73 +9.0 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 51 6.70 +65.4 KY FstFd KFFB .40 4.4 90 10.00 8.25 1 9.00 +.6 KeryxBio KERX ... ... ...dd 8.38 3.92 980 4.19 -9.9 KewnSc KEQU .68 2.0 21 34.74 22.00 6 33.28 +14.8 KeyTrn KTCC ... ... 14 8.00 6.69 10 6.96 +2.1 Kforce KFRC .48 1.7 21 29.35 16.75 89 27.75 +9.9 KimballEl KE ... ... 16 22.45 15.75 42 16.55 -9.3 KimballInt KBAL .28 1.6 18 20.97 15.40 64 17.40 -6.8 KindredBio KIN ... ... ...dd 9.80 6.50 84 8.45 -10.6 KingldJw KGJI ... ... 2 2.50 1.06 21 1.30 -35.6 Kingstone KINS .40f 2.4 16 21.70 13.21 37 16.60 -11.7 KingtoneW KONE ... ... ... 9.40 2.63 10 4.25 -.7 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 53 51.31 +14.0 Kirklands KIRK ... ... 33 13.42 8.17 305 10.29 -14.0 KitovPh n KTOV ... ... ... 3.44 1.27 61 2.34 +2.6 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 34 1.90 +8.6 KopinCp KOPN ... ... ...dd 4.60 2.80 448 3.06 -4.4 KornitDig n KRNT ... ... ... 23.15 11.70 225 13.50 -16.4 Koss h KOSS ... ... ...dd 3.58 1.40 9 1.82 -41.1 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4253 61.31 -21.2 KratosDef KTOS ... ... ...dd 13.93 7.37 1557 10.67 +.8 KrystlBio n KRYS ... ... ... 12.00 8.03 8 10.02 -4.8 Kulicke KLIC ... ... 69 28.71 18.22 407 24.66 +1.3 KuraOnc n KURA ... ... ...dd 24.03 5.90 200 17.65 +15.4L -:LCNB Corp LCNB .64 3.3 15 23.90 18.05 12 19.20 -6.1 LGI Homes LGIH ... ... 16 79.55 28.57 753 73.97 -1.4 LHC Grp LHCG ... ... 30 76.14 51.38 633 70.66 +15.4 LKQ Corp LKQ ... ... 22 43.86 27.85 1251 38.73 -4.8 LM FdgA n LMFA ... ... ... 6.65 .55 441 .69 -56.3 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 716 62.06 +8.6 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 41 2.28 -8.4 LSI Ind lf LYTS .20 2.5 36 10.21 4.99 40 7.85 +14.1 LaJollaPh LJPC ... ... ...dd 41.36 22.68 576 30.43 -5.4 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 1 16.75 -2.3 LakeldB LBAI .40 2.0 19 21.90 15.06 92 20.20 +4.9 Lakelnd s LKFN .88 1.9 21 52.43 41.30 167 47.50 -2.0 LakeInd LAKE ... ... 17 17.18 9.90 8 13.25 -8.9 LamResrch LRCX 2.00 1.0 18 234.88 124.91 3506 195.02 +5.9 LamarAdv LAMR 3.64f 5.6 20 79.17 61.36 530 64.44 -13.2 LancastrC LANC 2.40 1.9 33 135.86 113.34 66 124.14 -3.9 Landcad n LCA ... ... ... 11.00 9.89 10.03 +.9 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.70 +1.7 Landec LNDC ... ... 18 14.95 11.40 124 14.10 +11.9 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.31 -2.3 LandmInfr LMRK 1.47f 9.0 30 18.75 14.98 9 16.40 -9.4 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 1 24.81 -1.8 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 6 24.20 -5.1 LandsEnd LE ... ... 25 24.80 10.55 182 22.25 +13.8 Landstar LSTR .60f .5 28 118.60 80.00 555 109.50 +5.2 Lantheus n LNTH ... ... 5 24.45 10.65 211 16.10 -21.3 Lantronix LTRX ... ... ... 4.09 1.78 12 2.10 +4.0 Lattice LSCC ... ... ...dd 7.10 5.05 392 5.43 -6.1 LaureatE n LAUR ... ... ... 18.96 10.46 220 14.34 +5.8 Lawsn LAWS ... ... 48 28.00 18.70 2 23.80 -3.8 Layne LAYN ... ... ...dd 16.96 6.98 184 15.41 +22.8 Lazydays n LAZY ... ... ... 11.10 9.46 18 9.97 -10.2 LeMaitreV LMAT .28f .7 45 39.88 23.87 98 37.89 +19.0 LeadgBr g LBIX ... ... ...dd 3.75 .74 7 1.18 -27.4sLeapTh n LPTX ... ... ... 9.36 4.90 251 9.78 +56.7 LegacyRes LGCY ... ... ...dd 5.43 1.07 428 4.58 +184.5 LegcyR pf LGCYP 2.00 24.2 ... 10.32 3.69 33 8.26 +75.7 LegcyR pfB LGCYO 2.00 27.2 ... 10.42 3.69 153 7.37 +57.0 LegacyTxF LTXB .64 1.5 21 46.45 31.50 199 43.51 +3.1 LM DevDvr DDBI ... ... ...q 31.49 25.77 1 29.38 -1.0 LM EMDvr EDBI ... ... ...q 35.60 28.77 0 33.17 +.4 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 64 29.79 -5.5 LM Gl Inf n INFR ... ... ... 30.39 26.91 1 27.80 -5.7 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.05 -.7 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 0 9.96 +.5 LendgTree TREE ... ... ...dd 404.40 116.70 153 319.65 -6.1 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 627 8.79 -11.0 LexnFint n LX ... ... ...cc 20.00 10.15 136 12.65 -9.0 LiNiuTc rs LINU ... ... ... 5.33 .99 71 1.55 -24.0 LianlouSm LLIT ... ... ... 3.69 1.05 142 1.94 +10.6 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 112 83.56 -1.8 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 746 83.71 -1.7 LibExpA n LEXEA ... ... ... 58.20 35.89 263 39.99 -9.8 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1098 32.23 -10.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 1299 31.25 -7.7 LibLA A n LILA ... ... ... 24.00 19.00 65 20.14 -6.7 LibLA C n LILAK ... ... ... 23.92 18.65 228 19.78 -7.5 LibQVC A QRTEA ... ... 23 29.11 19.81 1437 25.57 +4.7 LibQVC B QRTEB ... ... 26 28.90 19.40 25.04 +2.0 LibMSirA n LSXMA ... ... ... 46.43 36.33 295 41.18 +3.8 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 331 41.01 +3.4 LibMBrA n BATRA ... ... ... 26.52 21.35 156 23.03 +4.4 LibMCFor FWONK ... ... ... 41.14 28.37 759 30.19 -11.6 LibMAFor FWONA ... ... ... 39.37 27.22 283 28.91 -11.6 LibMBrC n BATRK ... ... ... 26.20 21.53 152 23.23 +4.5 LibertyTax TAX .64 6.4 10 15.00 7.75 53 10.05 -8.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 542 10.70 +13.5 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 246 48.60 -2.4 LifetimeBr LCUT .17 1.3 11 20.85 12.05 15 12.75 -22.7 Lifevant rs LFVN ... ... ... 6.84 2.86 20 3.43 -27.9 LifewayFds LWAY ... ... 20 11.01 5.80 13 6.06 -24.3 LigandPh LGND ... ... ...cc 184.79 102.56 185 157.88 +15.3 LightPath LPTH ... ... ... 4.10 2.03 151 2.26 +1.8 Lightbrdg rs LTBR ... ... ... 4.80 .94 314 1.13 -7.4 Limbach n LMB ... ... 40 15.22 11.14 6 13.08 -5.4 LimelghtN LLNW ... ... ...dd 6.05 2.41 811 4.11 -6.8 Limoneira LMNR .25 1.1 21 26.06 18.21 17 23.70 +5.8 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 2 1.90 -5.9 LincElec LECO 1.56 1.7 26 101.34 81.85 323 91.12 -.5 LindbladEx LIND ... ... ...dd 11.26 8.66 65 10.61 +8.4 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 188 1.63 -52.6 Liquidity LQDT ... ... ...dd 8.05 4.34 46 6.35 +30.9 Littelfuse LFUS 1.48 .7 39 226.33 149.81 94 202.37 +2.3 LivaNova n LIVN ... ... 31 92.31 49.10 236 86.89 +8.7 LiveOakB n LOB .12 .4 12 30.05 20.75 186 29.35 +23.1 LiveVent rs LIVE ... ... ...cc 26.50 9.11 16 12.58 -21.3 LiveXLve n LIVX ... ... ... 4.40 3.43 10 3.75 -6.3 LivePrsn LPSN ... ... ...dd 16.60 6.48 256 15.30 +33.0 Logitech LOGI .63e 1.7 28 43.54 30.64 191 36.21 +7.6 LogMeIn LOGM 1.20f 1.1 ...cc 134.80 95.60 340 114.15 -.3 LoneRs n LONE ... ... ... 5.65 2.43 24 4.50 +13.4 LI Block n LBCC ... ... ... 9.49 1.70 98 2.06 -59.6 LongFin n LFIN ... ... ... 142.82 4.69 15047 19.14 -66.0 LoopInd n LOOP ... ... ... 19.00 12.03 10 14.44 -.3 LoralSpac LORL ... ... 33 51.75 36.80 179 40.75 -7.5 LoxoOncol LOXO ... ... ...dd 135.74 41.83 603 113.18 +34.4slululemn gs LULU ... ... 48 90.25 47.26 3023 91.27 +16.1 Lumentm n LITE ... ... 22 74.40 40.35 2126 60.50 +23.7 Luminex LMNX .24 1.1 32 22.42 17.70 168 21.25 +7.9sLunaInn h LUNA ... ... ...dd 3.61 1.16 892 3.77 +55.1 LuthBur n LBC .23 1.9 ... 13.60 11.50 43 12.22 +1.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 1229 18.21 -44.0 MAM Soft MAMS ... ... 21 9.42 5.93 0 8.11 +8.0 MB Fncl MBFI .96f 2.3 17 47.64 38.29 296 41.62 -6.5 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 24 24.90 -5.3 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 130 10.80 +1.9 MCBC n MCFT ... ... 23 28.62 15.58 107 25.14 +13.1 MDC Pr gs MDCA .84 11.7 2 12.26 6.53 276 7.15 -26.7 MEI Phrm MEIP ... ... ...dd 3.26 1.48 95 1.98 -5.7 MER Tel rs MTSL ... ... ...dd 4.49 1.31 6 1.69 -19.9 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 67 56.80 -10.0 MGP Ing MGPI .32a .4 45 90.84 47.64 211 86.21 +12.1 MI Acq n MACQ ... ... ... 11.41 8.34 10.40 +2.1 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.50 +8.3 MKS Inst MKSI .72 .6 18 128.28 64.75 636 113.50 +20.1 MMA Cap MMAC ... ... 7 30.58 18.00 5 27.25 +12.1 MSB Fin MSBF .12a .7 ...cc 19.30 15.90 8 18.35 +3.1 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 329 17.90 -3.2 MTGE pfA MTGEP 2.03 8.0 ... 27.42 25.00 3 25.50 -2.3 MTS MTSC 1.20 2.3 14 57.50 44.65 46 51.30 -4.5 MTchAcq n MTEC ... ... ... 9.68 9.58 20 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.14 +.7 MVB Fin n MVBF .03p ... ... 20.40 16.93 17 19.72 -1.9 MYOS MYOS ... ... ...dd 2.91 1.03 70 1.32 -2.7 MYR Grp MYRG ... ... 25 43.49 23.00 30 31.39 -12.1 Macatawa MCBC .24 2.3 21 10.70 8.87 19 10.57 +5.7 MackFn MFNC .48 3.0 14 16.80 13.16 4 15.95 +.3 MacroGen MGNX ... ... ...dd 32.74 14.36 459 23.40 +23.2 MadrigP rs MDGL ... ... ...dd 154.75 13.09 193 105.90 +15.4 Magal MAGS ... ... ...dd 7.63 4.13 5 5.86 +15.8sMagellnHlt MGLN ... ... 25 109.80 66.00 112 109.70 +13.6 MagicSft MGIC .26e 3.2 20 9.50 7.40 5 8.15 -2.7 MagicJack CALL ... ... ... 8.75 5.55 25 8.44 -.1 MagneG rs MNGA ... ... ... 67.50 .80 218 .86 -82.1 MagyarBc MGYR ... ... 69 13.95 12.01 12.36 -3.4 MaidenH MHLD .60 9.0 ...dd 14.25 5.55 388 6.65 +.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 432 34.40 +15.2 MalibuBoat MBUU ... ... 34 36.81 21.39 144 33.62 +13.1 MalvernBc MLVF ... ... 15 28.20 21.00 4 25.35 -3.2sMamEngy n TUSK ... ... ... 34.74 10.88 434 33.35 +69.9 ManTech MANT 1.00f 1.7 20 62.24 33.50 333 57.38 +14.3 ManhAssc MANH ... ... 25 54.21 39.10 583 42.03 -15.2 ManhBrCa LOAN .48f 6.7 17 7.20 4.65 26 7.15 +20.3 Manitex MNTX ... ... ...dd 12.30 6.21 151 11.97 +24.7 MannKd rs MNKD ... ... ...dd 6.96 .67 2041 2.38 +2.6 Mannatech MTEX .50 2.8 8 18.00 12.51 3 17.65 +17.7 MaraPat rs MARA ... ... ... 10.03 .50 2026 1.18 -71.2 MarchxB MCHX .50e ... ...dd 3.13 2.21 96 2.64 -4.2 MarPet MARPS .32e 9.1 7 4.57 2.83 3.52 +3.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 597 4.15 -49.1 MktAxess MKTX 1.68f .8 56 229.84 171.45 280 208.44 +3.3 MarlinBs MRLN .56 1.9 20 29.95 20.26 8 28.75 +28.3 MarIntA MAR 1.32 1.0 34 149.21 90.00 2903 134.44 -1.0 Marrone MBII ... ... ...dd 2.90 .85 738 2.67 +142.7 MartenTr s MRTN .10 .4 37 29.60 12.99 444 22.90 +12.8 MartinMid MMLP 2.00 14.4 20 20.55 12.70 116 13.85 -1.1 MarvellTch MRVL .24 1.1 66 25.18 14.58 11734 21.13 -1.6 Masimo MASI ... ... 37 104.71 80.69 361 86.68 +2.2 Match n MTCH ... ... 56 47.10 16.27 1677 42.77 +36.6 Materialise MTLS ... ... ... 16.50 8.78 45 11.71 -7.9 MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.76 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 111 14.65 -17.7 Mattel MAT .60 4.5 95 25.97 12.71 2936 13.24 -13.9 Mattersight MATR ... ... ...dd 3.70 1.93 15 2.10 -17.6 MatthInt MATW .76 1.5 16 72.60 48.75 104 50.70 -4.0 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 4557 57.86 +10.7 MaxwellT MXWL ... ... ...dd 6.61 4.29 90 5.62 -2.4 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 27.65 220 60.08 +16.4 McGrathR MGRC 1.36f 2.5 9 55.65 32.09 167 54.48 +16.0 MedalFin MFIN .20 4.4 46 5.56 1.84 37 4.57 +29.5 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 25.08 -6.5 MedTrBill MTBC ... ... ...dd 5.44 .29 79 3.45 +32.2 MedTBill pf MTBCP 2.75 11.2 ... 27.80 22.21 34 24.49 -3.1 MediCo MDCO ... ... ...dd 55.95 24.45 1018 31.02 +13.5 MediciNova MNOV ... ... ...dd 14.50 4.40 331 12.75 +97.1 Medidata MDSO ... ... 83 85.92 56.65 455 64.09 +1.1tMedigus rs MDGS ... ... ... 3.35 1.12 14 1.17 -11.4 MediWound MDWD ... ... ...dd 8.25 3.56 13 5.45 +22.5 Medpace n MEDP ... ... 37 39.64 21.76 109 36.18 -.2 MeetGrp MEET ... ... ...dd 6.45 1.84 995 1.92 -31.9 MelcoResE MLCO .32e 1.1 93 30.49 18.78 2209 28.82 -.8 Melinta rs MLNT ... ... ... 24.25 6.90 282 7.10 -55.1 Mellanox MLNX ... ... 59 76.80 41.55 216 74.10 +14.5 MelroseBn MELR .34e ... 25 20.50 16.75 20.50 +2.5 MenloTh n MNLO ... ... ...dd 39.86 20.50 31 36.22 +26.2 Menus n MRUS ... ... ... 25.44 13.23 48 17.97 -7.4 MercadoL MELI .60 .2 ...cc 417.91 210.78 697 351.96 +11.9 MercBank MBWM .88f 2.5 19 38.08 28.92 29 34.60 -2.2 MercerIntl MERC .50 3.9 22 15.00 10.45 78 12.80 -10.5 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 18 20.80 +5.7 MercSys MRCY ... ... 57 55.00 36.09 370 49.07 -4.4 MeridBcp EBSB .20f 1.0 27 21.85 15.85 196 20.35 -1.2 MeridnBk n MRBK ... ... ... 21.37 16.56 4 17.99 -10.0 MeridBio VIVO .50 3.5 20 16.45 12.95 285 14.30 +2.1 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .49 53 .57 -46.1 MeritMed MMSI ... ... 53 49.50 28.00 329 46.00 +6.5 MerrimP rs MACK ... ... 1 27.08 7.37 152 8.17 -20.3 Mersana n MRSN ... ... ... 21.01 12.45 76 15.84 -3.6 MesaLabs MLAB .64 .4 ...dd 169.81 120.69 24 154.04 +23.9 Mesoblast n MESO ... ... ... 12.50 4.74 29 5.63 -3.6 MetaFincl CASH .52 .5 23 117.98 60.70 58 114.85 +24.0 Methanx MEOH 1.32f 2.1 21 64.60 39.48 895 63.70 +5.2 Michaels MIK ... ... 9 27.87 17.25 1811 19.70 -18.6 Microbot rs MBOT ... ... ... 6.00 .58 282 .65 -36.8 Microchp MCHP 1.45 1.6 92 101.48 71.40 1992 89.62 +2.0 MicronT MU ... ... 6 63.42 26.36 87495 49.84 +21.2 MicronetE MICT ... ... ...dd 1.77 .65 17 1.31 +17.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1369 64.66 +25.2 Microsoft MSFT 1.68 1.8 67 97.24 64.85 29687 92.38 +8.0 MicroStr MSTR ... ... 19 196.35 122.16 102 127.58 -2.8 Microvisn MVIS ... ... ...dd 3.25 1.00 328 1.10 -32.5 MidPenn MPB .60f 1.9 17 37.90 25.10 5 32.05 -3.2 MidConEn MCEP ... ... ...dd 2.53 .92 25 1.40 +18.6 Midatech n MTP ... ... ... 3.27 .73 0 .74 -11.2 Middleby MIDD ... ... 24 142.00 107.53 617 124.81 -7.5 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 8 49.80 +3.3 MdsxWatr MSEX .90 2.4 26 46.74 32.23 58 37.81 -5.3 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 53 32.26 -.7 MidWOne MOFG .78f 2.4 17 37.94 30.56 23 33.09 -1.3 MillerHer MLHR .72 2.2 16 41.85 29.25 353 32.60 -18.6 Mimecast n MIME ... ... ...dd 39.33 20.91 78 35.46 +23.7 MiMedx MDXG ... ... 29 18.25 6.05 2459 6.73 -46.6 Mind CTI MNDO .30e 13.6 11 2.55 2.07 72 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 516 38.50 +26.4 MinervaN NERV ... ... ...dd 11.15 4.80 126 6.90 +14.0 Miragen rs MGEN ... ... ... 15.91 5.01 172 6.87 -34.1 MiratiTher MRTX ... ... ...dd 37.62 2.70 452 27.70 +51.8 Misonix MSON ... ... ...dd 11.80 7.05 2 9.75 +3.2 Mitcham MIND ... ... ...dd 5.12 2.82 5 3.19 +.6 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 0 23.43 +.8 MitekSys MITK ... ... 20 10.75 6.45 211 7.40 -17.3 MitelNet g MITL ... ... ...dd 9.85 6.21 1295 9.54 +15.9 MobileMini MINI 1.00f 2.3 37 46.10 26.70 167 43.40 +25.8 MobileIron MOBL ... ... ...dd 6.78 3.20 348 4.88 +25.0 ModMed n MMDM ... ... ... 10.24 9.65 9.95 +1.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .38 -2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.63 +1.1 MolecTemp MTEM ... ... ...dd 13.25 .35 210 8.69 -13.3 Moleculin n MBRX ... ... ... 3.75 .71 258 1.88 +1.1 Momenta MNTA ... ... ...dd 19.25 11.85 1196 17.95 +28.7 Momo MOMO ... ... ... 46.69 22.49 2914 37.07 +51.4 MonakGp n MKGI ... ... ... 5.07 3.70 7 3.85 -22.5 MonarCas h MCRI ... ... 30 47.92 28.47 34 42.26 -5.7 Mondelez MDLZ .88 2.1 22 47.23 39.19 6907 42.20 -1.4 MoneyGrm MGI ... ... ...dd 17.92 8.01 635 8.63 -34.5 MngDB A n MDB ... ... ... 46.26 24.62 347 43.00 +44.9 MonPwSys MPWR 1.20f 1.1 86 127.61 88.19 194 114.11 +1.6 Monotype TYPE .46f 2.1 54 26.75 15.75 213 22.60 -6.2 Monro MNRO .72 1.3 34 64.15 39.65 158 57.10 +.3 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 97 12.64 -8.1 MonstrBv s MNST ... ... 42 70.21 44.35 1919 57.41 -9.3 Mornstr MORN 1.00 1.0 25 103.46 68.43 47 97.38 +.4 MoSys rs MOSY ... ... ...dd 2.70 .55 75 1.16 +4.5 MotifBio n MTFB ... ... ... 13.75 6.09 3 10.29 -4.8 MotifBi un MTFBW ... ... ... 9.94 1.41 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 78 22.10 -11.6 MotusGI n MOTS ... ... ... 5.30 3.75 4 4.51 +2.9 MtnPDia g MPVE ... ... ... 4.10 2.40 3 2.58 -6.4 Moxian n MOXC ... ... ... 4.16 2.01 4 2.97 -22.9 MudrickC n MUDS ... ... ... 9.62 9.55 9.61 +.2 MudrcC un MUDSU ... ... ... 10.27 9.98 10.17 +1.7 MultiColor LABL .20 .3 18 89.70 61.90 147 65.75 -12.2 MustBio n MBIO ... ... ... 13.35 8.06 260 10.86 -9.4 MutualFst MFSF .72 2.0 19 40.50 31.05 11 36.60 -5.1 MySize n MYSZ ... ... ... 3.58 .57 203 1.19 +83.6 Mylan NV MYL ... ... 9 47.82 29.39 2249 40.45 -4.4 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 123 1.38 -59.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 311 45.95 +9.1 MyriadG MYGN ... ... 15 41.57 17.50 586 29.43 -14.3N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 70 36.08 -2.0 NCS Mltst n NCSM ... ... ... 29.07 13.85 68 16.21 +10.0 NETgear NTGR ... ... 83 71.42 41.50 166 58.75 NF EngSv NFEC ... ... ... 3.65 .76 268 1.13 +16.5 NI Hldg n NODK ... ... ... 18.80 14.82 8 16.44 -3.2 NIC Inc EGOV .32 2.3 18 22.40 12.65 535 13.80 -16.9 NICE Ltd NICE .64 .7 40 98.48 66.57 119 92.63 +.8 NII Hldg n NIHD ... ... ...dd 2.35 .22 3225 2.27 +435.4 NMI Hldg h NMIH ... ... 13 21.92 10.10 649 17.55 +3.2 NN Inc NNBR .28 1.2 13 32.90 22.30 164 23.05 -16.5 NV5 Global NVEE ... ... 24 58.95 35.35 82 57.55 +6.3 NVE Corp NVEC 4.00 5.0 30 94.00 68.50 10 79.30 -7.8 NXP Semi NXPI ... ... 18 125.93 103.16 4296 114.78 -2.0 Nabriva n NBRV ... ... ...dd 14.10 4.50 190 4.57 -23.6 NakedBr n NAKD ... ... ... 3.00 1.11 21 1.50 +3.4 NanoDim n NNDM ... ... ... 7.60 1.67 15 1.74 -43.3 NanoString NSTG ... ... ...dd 20.70 5.87 142 7.87 +5.4 NanoVib n NAOV ... ... ... 5.00 3.68 8 4.83 +3.2 Nanomtr NANO ... ... 20 32.42 22.08 100 26.21 +5.2 NantHlth n NH ... ... ... 5.70 2.60 80 3.11 +2.0 NantKwst n NK ... ... ... 8.45 2.71 161 3.69 -17.8 Napco NSSC ... ... 33 11.90 7.40 25 10.55 +20.6 Nasdaq NDAQ 1.76f 2.0 22 87.00 65.98 1041 86.31 +12.3 Natera n NTRA ... ... ...dd 14.76 7.35 130 8.89 -1.1 Nathans s NATH 5.00e ... 47 100.90 52.90 17 74.35 -1.5 NatAmUnv NAUH .18 17.0 ... 2.77 .76 30 1.06 -25.4 NatlBnksh NKSH 1.17e 2.6 21 47.70 36.75 2 44.50 -2.1 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 216 88.75 -8.9 NatCineM NCMI .68m 12.5 ...cc 12.74 5.09 553 5.44 -20.7 NatlCmce n NCOM ... ... 24 46.60 35.55 32 44.70 +11.1sNatEnrSv n NESR ... ... ... 9.99 9.39 868 10.02 +.7 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 25.17 16.21 243 24.61 +25.3 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 5 25.10 -.6 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 6 24.79 -1.0 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 5 24.85 -.7 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 5 25.07 -1.3 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 27 4.23 +28.2 NatInstrm NATI .92f 1.9 61 53.57 31.57 525 49.02 +17.8 NatResh A NRCIA .40 1.3 61 41.99 19.15 13 31.10 -16.6 NatlReshB NRCIB 2.40 4.8 26 58.16 39.00 2 50.00 -10.8 NSecGrp NSEC .20 1.2 9 18.17 11.53 4 16.40 +.3 NatlVis n EYE ... ... ... 43.80 27.19 287 33.01 -18.7 NatWstnLf NWLI .36 .1 15 368.00 276.00 15 308.40 -6.8 NaturlAlt NAII ... ... 10 12.15 8.80 3 11.20 +8.7 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 55 19.01 +25.1 NaturesSun NATR .40 3.9 ...dd 14.75 8.40 8 10.20 -11.7 NatusMed BABY ... ... 73 43.60 28.00 249 33.80 -11.5 Nav43 JSM 1.50 6.4 ... 25.00 20.21 9 23.26 -2.1 Navient NAVI .64 4.7 8 16.97 11.48 4107 13.66 +2.6 NavgGp s NAVG .28f .5 22 60.35 45.80 44 57.70 +18.5 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 4 10.02 NektarTh NKTR ... ... ...dd 111.36 17.33 1547 101.44 +69.9tNemaura n NMRD ... ... ... 6.80 4.20 15 4.00 -30.4sNeogen s NEOG ... ... 61 67.80 44.63 229 68.35 +10.9 NeoGenom NEO ... ... ...cc 11.63 7.08 215 8.10 -8.6 Neonode NEON ... ... ...dd 1.80 .37 36 .44 -41.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 105 8.30 -18.6 Neovasc g NVCN ... ... ...dd 1.89 .03 201874 .04 -93.2 NeptuneT g NEPT ... ... 7 3.59 .70 322 2.95 +25.0 Net1UEPS UEPS ... ... 7 13.20 8.87 168 9.51 -20.0 NetElem rs NETE ... ... ... 33.51 2.56 4016 8.87 -20.3 NetApp NTAP .80 1.3 27 65.58 37.43 5495 62.90 +13.7 NetEase NTES 2.93e 1.1 9 377.64 253.20 807 278.07 -19.4 Netix s NFLX ... ... ...cc 333.98 138.66 10568 293.97 +53.1 Netlist h NLST ... ... ...dd 1.40 .21 473 .23 -25.3 NtScout NTCT ... ... 23 38.48 25.33 492 26.85 -11.8 NetSolTch NTWK ... ... ...dd 5.60 3.09 6 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 192 1.74 +1.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 42 1.37 -20.7 Neurcrine NBIX ... ... ...dd 92.98 39.21 628 79.91 +3.0 Neurotrpe n NTRP ... ... ... 21.40 3.40 54 7.72 +9.7 NewAgeB n NBEV ... ... ... 7.20 1.80 137 2.34 +7.8 NewLink NLNK ... ... ...dd 25.17 5.90 407 7.32 -9.7 NYMtgTr NYMT .80 13.5 9 6.69 5.35 1112 5.94 -3.7 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 9 23.00 -9.1 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 3 23.65 -3.5 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 23.02 10 23.28 -5.7sNewatrTc n NEWA ... ... ... 23.16 7.60 294 24.00 +155.6 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 2163 15.75 -2.8 NewsCpB NWS .20 1.3 ... 17.70 12.60 331 16.00 -3.6 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 80 17.97 -2.8 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 5 25.68 +2.3 Nexeo Sol NXEO ... ... ... 10.97 6.74 218 10.85 +19.2 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.50 +19.5 NexstarM NXST 1.50f 2.3 6 82.95 55.95 396 64.70 -17.3 NextDec n NEXT ... ... ... 20.00 3.95 13 5.22 -37.3 NichFncl h NICK ... ... 21 11.15 7.59 18 9.02 +2.5 NicoletBc n NCBS ... ... ... 61.98 45.00 26 55.63 +1.6 NightstTh n NITE ... ... ... 24.94 10.05 10 11.89 -9.4 Noodles NDLS ... ... ...dd 8.20 3.35 76 7.65 +45.7 Nordson NDSN 1.20 .9 25 151.84 107.16 189 136.51 -6.8 NorSys NSYS ... ... 71 6.24 2.77 3 2.82 -26.9 NorestB NBN .04 .2 17 29.95 14.95 12 20.30 -12.3 NthnTech NTIC .10e .4 24 27.00 14.95 1 22.70 -8.3 NorTrst NTRS 1.68 1.6 22 110.81 84.93 841 104.46 +4.6 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 37 26.70 +1.7 NorthdBc NFBK .40 2.5 21 19.08 15.14 48 15.80 -7.5 Nthrim NRIM .96f 2.8 15 38.15 26.31 6 34.90 +3.1 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 302 16.60 -.8 NwstPipe NWPX ... ... ...dd 21.36 12.41 28 19.40 +1.4 NorwdFn s NWFL .88 3.0 22 35.72 24.33 5 29.02 -12.1 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 81 1.68 -30.0 NovaMeas NVMI ... ... 15 31.88 17.09 74 26.42 +2.0 Novan n NOVN ... ... ... 7.85 2.65 8 2.81 -33.4 Novanta NOVT ... ... ... 60.30 25.95 105 52.25 +4.5 Novavax NVAX ... ... ...dd 2.75 .73 8528 2.06 +66.1 Novelion rs NVLN ... ... ...dd 10.97 3.08 37 3.35 +7.4 NovoCure n NVCR ... ... ...dd 24.15 9.85 517 20.50 +1.5 NovumeS n NVMM ... ... ... 4.75 3.13 3 3.32 -26.7 NovusTher rs NVUS ... ... ...dd 7.65 3.12 36 5.05 +24.4 NuCana n NCNA ... ... ... 29.75 9.32 116 22.43 +121.9 NuVasive NUVA ... ... 36 81.68 44.62 632 54.92 -6.1 NuanceCm NUAN ... ... ...cc 19.93 14.02 1584 15.33 -6.2 Nutanix n NTNX ... ... ... 55.25 14.38 4005 51.81 +46.9 NutriSyst NTRI 1.00f 3.6 15 67.95 26.06 755 28.10 -46.6 Nuvectra NVTR ... ... ... 15.00 6.31 193 13.47 +73.6 NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 129 25.44 +5.1 Nvidia NVDA .60 .3 54 254.50 95.49 17401 221.38 +14.4 NxStageMd NXTM ... ... ...dd 30.80 20.45 624 25.98 +7.2 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 1783 1.97 -43.7 NymoxPh NYMX ... ... ...dd 5.10 3.00 57 4.13 +25.2O -:O2Micro OIIM ... ... ... 2.60 1.32 8 1.40 -16.1 OFS Cap OFS 1.36a 12.3 8 14.58 10.74 29 11.02 -7.4 OHA Inv OHAI .08 5.5 ...dd 1.68 .85 72 1.45 +26.1 OP Bancp n OPBK ... ... ... 13.05 12.01 55 12.35 -.8 OReillyAu ORLY ... ... 16 279.23 169.43 630 243.87 +1.4 OSI Sys OSIS ... ... 38 96.64 50.50 119 64.38 OakVlyBcp OVLY .26e 1.2 19 23.89 13.15 2 21.87 +11.9 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 395 4.34 -11.2 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.01 2 24.98 -.9 OaktStInco OCSI .56m 7.0 10 9.09 7.03 33 8.01 -4.6 OasmiaPh n OASM .02p ... ... 3.17 .80 19 1.35 +53.4 ObalonT n OBLN ... ... ...dd 13.18 3.17 61 3.51 -46.9 ObsEva n OBSV ... ... ... 15.81 5.00 8 12.97 +32.9 OceanBio OBCI .05e ... ... 5.71 3.51 7 3.77 -13.2 OceanPw rs OPTT ... ... ...dd 3.67 1.02 217 1.09 -1.4 vjOceanR rs ORIG ... ... ... 186.90 20.22 104 25.65 -4.3 OceanFst OCFC .60 2.2 16 29.46 24.02 330 26.79 +2.1 Oclaro OCLR ... ... 12 10.93 5.61 2487 9.46 +40.4 OconeeFed OFED .40 1.4 32 30.49 24.56 3 28.96 +.9 OcularTher OCUL ... ... ...dd 11.79 3.30 193 6.47 +45.4 OdonateT n ODT ... ... ... 32.00 15.15 29 22.07 -11.7 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 41 8.75 +132.1 OfficeDpt ODP .10 4.8 5 6.26 2.02 5284 2.08 -41.2 OhioValB OVBC .84 2.0 27 44.45 28.14 6 43.00 +6.4 OhrPhar h OHRP ... ... ...dd 2.18 .21 314 .22 -88.2 Okta n OKTA ... ... ... 42.89 21.52 1737 38.98 +52.2 OldDomFrt ODFL .52f .4 40 152.50 80.56 513 145.04 +10.3 OldLnBc OLBK .32 1.0 23 33.90 26.01 32 32.97 +12.0 OldNBcp ONB .52 3.1 24 18.88 15.38 703 17.00 -2.6 OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.18 -12.0 OldSecBc OSBC .04 .3 17 15.00 10.75 101 14.20 +4.0 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 4 10.41 -.2 Ollies n OLLI ... ... 31 62.05 32.55 4818 59.45 +11.6 OlympStl ZEUS .08 .4 13 25.84 15.83 79 21.59 +.5 OmegaFlex OFLX .88 1.3 42 76.63 46.07 19 66.26 -7.2 Omeros OMER ... ... ...dd 27.09 8.36 1214 13.51 -30.5 Ominto hn OMNT ... ... ... 15.77 2.57 21 3.15 -7.1 Omnicell OMCL ... ... ...dd 55.40 38.00 167 44.10 -9.1 OnSmcnd ON ... ... 13 27.10 13.65 5236 24.22 +15.7 OnTrack OTIV ... ... ... 2.94 .93 177 .99 -27.4 OncoMed OMED ... ... ...dd 9.46 1.74 39 3.16 -22.9 Oncobio n ONS ... ... ... 2.98 .78 31 .94 -27.7 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, April 6, 2018 2 0 1 8 0 4 0 6 m m 1 2 p d f 1 0 5 A p r 1 8 2 3 : 0 6 : 0 4

PAGE 45

Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .80 154 .88 -41.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1299 2.15 +32.3 OneGpHosp STKS ... ... ...dd 3.10 1.32 1 2.70 +13.0 OneHorz rs OHGI ... ... ...dd 3.38 .57 248 .75 -46.4 180 DgrCap TURN ... ... ... 2.45 1.39 24 1.86 -5.6tOneStopS n OSS ... ... ...dd 6.25 4.16 6 4.21 -13.7 1800Flowrs FLWS ... ... 22 13.10 7.80 90 12.70 +18.7 OpenText s OTEX .53 1.5 34 40.31 30.88 400 34.36 -3.7 OpesAcq n OPES ... ... ... 9.79 9.68 9.70 +.2 OpesAcq un OPESU ... ... ... 10.14 10.01 62 10.05 +.3 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.62 215 1.94 -58.5 Ophthotech OPHT ... ... 1 3.72 2.24 110 2.67 -14.4 OpiantPh n OPNT ... ... ... 51.90 17.01 56 19.93 -13.2 OpkoHlth OPK ... ... ...dd 8.04 2.66 3384 3.21 -34.5 OptiNose n OPTN ... ... 29 25.24 15.01 58 18.75 -.8 Optibase OBAS ... ... ...dd 10.40 6.40 8.15 +2.4 OptCable OCC .08 2.8 ...dd 3.35 2.13 0 2.85 +18.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 0 4.37 -7.0 OpusBank OPB .10e .3 40 30.95 18.75 134 28.85 +5.7 OramedPh ORMP ... ... ... 11.34 6.13 31 7.15 -20.6 OraSure OSUR ... ... 33 23.01 12.03 284 17.06 -9.5 Orbcomm ORBC ... ... ...dd 11.99 8.71 395 9.22 -9.4 Orbotch ORBK ... ... 26 65.75 30.25 309 61.96 +23.3 Organovo ONVO ... ... ...dd 3.19 .91 1344 .95 -29.4 Orgenesis n ORGS ... ... ... 16.80 9.50 14 10.67 -23.0 OriginAg SEED ... ... ...dd 2.35 .65 330 .69 -19.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 267 .83 -5.7 Oritani ORIT 1.00f 6.5 12 17.75 15.05 127 15.45 -5.8 OrrstownF ORRF .48 2.0 19 26.95 19.05 49 24.05 -4.8 OrthoPed n KIDS ... ... ... 23.00 14.00 83 16.52 -13.9 Orthox OFIX ... ... ...cc 61.00 36.10 135 58.81 +7.5 OspyEn A n OSPR ... ... ... 9.85 9.55 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 9.99 +.4 OssenInn rs OSN ... ... 13 8.90 1.50 13 2.10 -27.1 Otelco OTEL ... ... 10 17.75 6.50 3 15.25 +14.2 Otonomy OTIC ... ... ...dd 21.15 2.80 174 4.10 -26.1 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 1 13.79 -4.5 OtterTail OTTR 1.34f 3.0 24 48.65 36.45 67 44.05 -.9 OvaScience OVAS ... ... ...dd 1.96 .71 200 .77 -45.2 Overstk OSTK ... ... ...dd 89.80 13.75 1808 35.53 -44.4 Ovid Th n OVID ... ... ...dd 15.93 5.28 177 8.21 -16.8 Oxbridge OXBR .48 20.9 4 6.68 1.85 10 2.30 +7.0 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 174 13.05 -6.6 OxfordLn OXLC 1.62 15.6 ... 11.25 9.11 245 10.36 +3.1 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 13 25.42 +.1 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 9 25.40 +.8 OxfSqCap OXSQ .80 12.8 5 7.56 5.15 372 6.26 +9.1 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 3 8.03 -4.2 PAM PTSI ... ... 29 43.20 14.50 55 37.00 +7.5 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 0 10.44 -2.9 PC Cnnctn CNXN .34e ... 14 30.48 22.66 39 26.60 +1.5 PC-Tel PCTI .22 3.0 ... 8.48 5.65 26 7.24 -1.8 PCM Inc PCMI ... ... 43 31.20 6.90 126 8.50 -14.1 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 40 20.82 +9.3 PDC Engy PDCE ... ... ...dd 65.99 36.74 1192 46.96 -8.9 PDF Sol PDFS ... ... 29 23.93 11.07 151 11.40 -27.4 PDL Bio PDLI .20 6.6 5 3.55 2.00 1727 3.04 +10.9 PDL Cmt n PDLB ... ... ... 16.95 14.47 2 14.65 -3.5 PHI vtg PHII ... ... ...dd 13.24 9.01 0 10.78 -7.8 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 43 10.27 -11.2 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 110 11.55 -9.8 PLX Phr rs PLXP ... ... ... 11.20 3.20 2 3.40 -50.7 PRA Grp PRAA ... ... 31 40.55 25.72 514 38.35 +15.5 PRA Hlth PRAH ... ... 59 95.90 61.93 304 83.32 -8.5sPRGX Glbl PRGX ... ... ...dd 9.70 5.40 81 9.75 +37.3 PTC Inc PTC ... ... ...cc 81.72 51.00 1727 78.74 +29.6 PTC Thera PTCT ... ... ...dd 33.22 9.41 690 26.03 +56.1 PacWstBc PACW 2.00 4.1 17 54.86 43.08 424 49.23 -2.3 Paccar PCAR 1.00 1.5 14 79.69 61.93 3197 68.34 -3.9 PacBiosci PACB ... ... ...dd 5.70 2.02 748 2.42 -8.3 PacEthanol PEIX ... ... ...dd 7.50 2.75 505 3.10 -31.9 PacMerc PMBC ... ... 27 9.90 6.85 30 9.65 +10.3 PacPreBc PPBI ... ... 27 46.05 32.05 523 40.95 +2.4 PaciraPhm PCRX ... ... ...dd 52.48 26.95 976 29.50 -35.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 27 7.46 +86.5 PanASlv PAAS .14f .9 20 19.56 13.99 699 15.99 +2.8 PangaeaL PANL ... ... 1 8.40 2.13 24 2.80 -23.9 PapaJohns PZZA .90 1.4 23 85.20 54.00 653 62.53 +11.4 PapaMurph FRSH ... ... ...dd 6.80 3.50 30 4.98 -7.4 ParatekPh PRTK ... ... ...dd 29.00 11.85 517 13.15 -26.5 ParkCity PCYG ... ... 42 15.00 8.10 54 8.90 -6.8 ParkOh PKOH .50 1.3 17 47.90 34.33 25 38.85 -15.5 ParkeBcp PKBK .48 2.3 13 23.00 11.00 28 20.80 +1.2 ParkrVs rs PRKR ... ... ...dd 2.72 .76 192 .78 -26.4 PrtnrCm PTNR ... ... 18 6.60 4.01 2 4.13 -32.9 PathfdBcp PBHC .24f 1.5 23 16.64 14.50 1 15.60 +1.3 PatrkInd s PATK ... ... 24 72.35 40.07 162 62.25 -10.4 PatrNBc rs PNBK .04 .2 30 21.00 14.60 1 19.00 +6.4 PatriotTr n PATI ... ... 13 23.56 16.72 19.00 +9.3 PatternEn PEGI 1.68 9.6 ...cc 26.56 16.58 826 17.57 -18.2 Patterson PDCO 1.04 4.7 12 48.30 21.09 2610 22.36 -38.1 PattUTI PTEN .08 .4 ...dd 25.75 14.83 3491 17.82 -22.6 Pavmed n PAVM ... ... ...dd 9.31 1.35 37 1.66 -27.4 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1216 62.14 -8.7 Paylocity PCTY ... ... ...cc 57.16 37.60 174 52.19 +10.7 PayData rs PYDS ... ... ...dd 4.10 1.17 90 1.68 -33.6 PayPal n PYPL ... ... 52 86.32 42.06 9559 76.95 +4.5 pdvWirelss PDVW ... ... ...dd 39.75 20.23 14 31.50 -1.9 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 9 4.90 -9.3 PeapkGl PGC .20 .6 19 38.00 28.59 47 34.26 -2.2 Pegasyst PEGA .12 .2 ...cc 64.85 42.75 330 62.25 +32.0 PnnNtGm PENN ... ... 49 33.30 17.56 1550 26.50 -15.4 PennVa n PVAC ... ... ... 50.00 31.00 108 35.68 -8.8 PennantPk PNNT .72 10.4 8 8.20 6.29 259 6.89 -.3 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 76 13.31 -3.0 PennsWd PWOD 1.88 4.5 17 50.00 38.12 5 41.83 -10.2 PensarAc n WRLS ... ... ... 10.17 7.75 9.73 +.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 250 .48 -4.0 PensarA un WRLSU ... ... ... 11.48 10.02 10.41 +.9 PeopUtdF PBCT .69 3.7 21 20.26 15.97 3992 18.81 +.6 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 13 25.98 -8.3 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 28 35.65 +9.3 PeopBNC PEBK .52f 1.7 18 36.12 19.65 5 30.88 +.6 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 7 44.04 -5.5 PeopUtah n PUB .36 1.1 29 33.90 24.63 12 32.40 +6.9 PepsiCo PEP 3.22 2.9 22 122.51 105.94 3169 110.57 -7.8 Percptr PRCP .15 1.6 54 10.81 6.80 26 9.14 -5.8 Percient PRFT ... ... 45 24.30 16.20 271 23.32 +22.3 Performnt PFMT ... ... ...dd 3.52 1.52 5 3.03 +83.6 PerionNwk PERI ... ... ... 2.06 .72 19 .78 -24.1sPermaFix PESI ... ... ... 4.30 2.95 10 4.35 +19.2 PermaPip PPIH ... ... ...dd 9.40 7.35 1 8.98 -.2 PernixT rs PTX ... ... ...dd 7.15 2.00 121 2.54 +5.8 PerryEllis PERY ... ... 7 27.30 16.35 91 27.24 +8.8tPershGld rs PGLC ... ... ... 3.31 1.90 143 1.88 -21.6 PetIQ n PETQ ... ... ... 28.23 17.03 433 24.10 +10.3 PetMed PETS 1.00f 2.4 28 57.80 20.10 345 41.73 -8.3 PFSweb PFSW ... ... ...dd 9.06 5.83 48 8.63 +16.2 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 27 41.05 26.70 71 40.55 +21.0 PhotrIn PLAB ... ... 48 11.75 7.20 298 8.20 -3.8 PierisPhm PIRS ... ... ... 9.75 2.26 787 6.56 -13.1 PilgrimsP PPC ... ... 10 38.39 20.28 2131 23.48 -24.4 PingtanM PME .04 1.2 20 5.08 1.99 53 3.22 +5.6 PinnclEnt PNK ... ... ... 33.59 18.30 389 30.45 -7.0 PinnaclFn PNFP .56 .9 19 70.30 58.40 577 65.35 -1.4 PioneerPw PPSI ... ... 14 7.95 4.75 1 5.98 -21.5 Pixelwrks PXLW ... ... ... 7.05 3.50 366 3.78 -40.3 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.25 +2.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 512 10.90 +1.0 Plexus PLXS ... ... 18 66.78 49.06 126 59.83 -1.5 PlugPowr h PLUG ... ... ...dd 3.21 1.25 2271 1.83 -22.5 PlumasBc PLBC .28 1.2 14 25.75 17.50 4 24.20 +4.3 PluristemT PSTI ... ... 10 2.12 1.06 343 1.30 -5.8 PoageBksh PBSK .24 1.2 23 21.00 17.20 19.25 -8.3 PointrTel h PNTR ... ... 20 19.65 8.65 3 14.25 -23.4 PointsInt g PCOM ... ... 46 12.49 7.28 45 10.51 +2.1 PolarPwr n POLA ... ... ... 9.25 4.01 20 5.01 Polarity rs COOL ... ... ... 32.63 10.33 116 18.62 -19.8 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 304 147.63 +13.9 PopeRes POPE 2.80 4.0 31 79.50 66.60 2 69.64 -.1 Popular BPOP 1.00 2.3 22 46.83 32.04 778 43.20 +21.7 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 4 24.47 +.8 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.48 -.5 PorterBc rs PBIB ... ... ...dd 15.55 8.11 2 13.05 -8.9 PortolaPh PTLA ... ... ...dd 67.10 30.10 680 32.20 -33.9 Potbelly PBPB ... ... ...dd 14.28 10.50 149 12.50 +1.6 PotltchDel PCH 1.60 3.0 29 56.35 43.15 584 52.75 +5.7 PowellInds POWL 1.04 3.6 ...cc 38.73 22.80 75 28.76 +.4 PwrInteg POWI .64f .9 37 86.60 60.55 144 68.00 -7.5 PS VarRate VRIG .57 2.3 ... 25.35 25.06 105 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 22.16 +4.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 578 17.65 +1.1 PwSGDrChi PGJ .20e .4 ...q 50.87 33.67 30 45.86 +2.3 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 13 25.60 -3.2 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 70 17.25 -3.1 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 157 15.96 -3.5 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 0 105.29 +2.6 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 7 26.41 -5.1 PwSWtr PHO .18e .6 ...q 31.82 25.56 22 30.64 +1.2 PSNasIntnt PNQI ... ... ...q 141.10 93.52 37 127.20 +9.9 PSMoment PDP .11e .2 ...q 55.77 44.12 42 52.72 +2.1 PSBuybk PKW .52e .9 ...q 63.49 50.89 27 57.50 -2.6 PSh Tech PTF .26e .5 ...q 60.98 42.97 4 56.86 +7.9 PSh Hlthcr PTH ... ... ...q 83.20 51.56 13 74.04 +2.7 PSh Inds PRN .19e .3 ...q 64.86 50.05 3 60.08 -1.4 PSh Fincl PFI .14e .4 ...q 37.29 29.40 5 35.22 +.3 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 24 38.10 -3.5 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 7 67.79 +4.2 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 49.85 -.9 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 67.77 -4.1 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.71 25 130.35 +.4 PSDvMom PIZ .26e .9 ...q 29.70 23.13 53 27.82 +.7 PSEmMom PIE .12e .6 ...q 22.22 16.12 37 21.35 +3.9 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 13 25.24 -6.1 PS Rs1KLB USLB ... ... ...q 32.32 28.13 0 30.15 -3.4 PS IntlLB IDLB ... ... ...q 32.01 25.98 0 30.18 +.1 PS DWAtac DWTR ... ... ...q 30.31 23.80 4 28.74 +1.7 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 4 60.77 -.6 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 1 24.52 -1.4 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 5 71.02 -5.0 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 55 37.37 -.6 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.09 -1.0 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 67 14.01 -9.0 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 65 56.98 +1.8 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 25 49.72 +2.1 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 116 55.70 +1.2 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 3 62.11 +4.6 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 77 22.88 -3.1 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.06 -.8 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.75 185 31.78 -10.3 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 4 50.71 -4.0 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.85 -.9 PS SC Info PSCT .08e .1 ...q 83.13 69.15 8 77.73 +1.7 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.37 -6.5 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 9 65.08 +.9 PS SC HCre PSCH ... ... ...q 116.37 77.45 66 112.92 +14.6 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 21 31.60 -3.6 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.44 4 25.81 -.9 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 43019 160.65 +3.1 PranBio rs PRAN ... ... ... 4.10 1.90 20 2.00 -35.9 Precipio n PRPO ... ... ... 28.16 .37 457 .43 -64.6 PrecTh rs AIPT ... ... ...dd 2.59 .81 528 .97 -4.5 PfdBkLA PFBC .88 1.3 21 67.65 46.88 91 65.52 +11.5 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 7 64.70 -8.9 PremFin PFBI .60 3.1 13 22.92 16.78 10 19.50 -2.9 Premier PINC ... ... ...dd 36.50 27.16 458 31.79 +8.9 Presbia n LENS ... ... ... 7.14 1.86 15 2.58 -31.7 Presidio n PSDO ... ... ... 19.74 12.75 146 16.08 -16.1 PriceTR TROW 2.28 2.1 20 120.07 67.60 1064 107.53 +2.5 PrSmrt PSMT .70 .8 29 94.00 77.50 183 83.65 -2.8 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 152 12.19 -3.0 Primoris PRIM .24 .9 19 30.00 21.84 203 26.24 -3.5 PrinPrice PSET .16e ... ... 34.46 27.39 9 32.63 +1.4 PrinShHld PY .33e ... ... 34.81 27.98 1 32.28 -1.0 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 31.43 -.1 PrinMill ef GENY .06e ... ... 38.17 26.37 7 35.29 +1.6 Prin US SC PSC ... ... ... 33.19 27.61 31.37 -1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1706 61.31 -13.1 ProDex PDEX ... ... 29 8.00 4.30 3 6.94 +2.0 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 5 2.87 +32.3 ProQRTher PRQR ... ... ...dd 6.90 2.75 108 2.95 -8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 204 52.12 -7.0 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 7520 144.18 +3.9 ProDvrs h rs IPDN ... ... ... 11.23 2.45 8 2.90 -29.1 ProrEng PFIE ... ... 1 3.00 1.11 46 2.77 +44.3 PrognicsPh PGNX ... ... ...dd 9.56 4.60 1321 7.28 +22.4 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 671 38.79 -8.9 Proofpoint PFPT ... ... ...dd 123.87 70.30 480 119.10 +34.1 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 16648 18.05 -16.1 ProS Ris n EQRR ... ... ... 50.68 38.13 1 46.85 +.4 PrUlNBio rs UBIO ... ... ... 46.35 24.43 104 29.35 -12.8 ProUNShBio ZBIO ... ... ... 18.36 8.03 38 11.07 -2.9 ProUShBio BIS ... ... ...q 29.66 17.52 32 22.06 ProspctCap PSEC .72 10.8 8 9.45 5.51 996 6.66 -1.2 ProtagTh n PTGX ... ... ...dd 23.97 7.85 156 8.91 -57.2 ProteonTh PRTO ... ... ...dd 2.85 1.10 21 2.50 +31.6 Proteos n PTI ... ... ... 8.61 1.41 1141 4.58 -21.4 Prothena PRTA ... ... ...dd 70.00 27.19 673 40.15 +7.1 ProvidSv PRSC ... ... 23 74.49 42.76 81 71.82 +21.0 ProvidBc n PVBC ... ... ... 27.38 19.55 5 25.95 -1.9 ProvFnH PROV .56 3.0 21 20.35 17.62 10 18.42 +.1 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 3 18.13 +3.0 PsychmCp PMD .60 2.9 23 27.99 15.99 3 20.44 -.6 Pulmatrix PULM ... ... ...dd 3.57 .45 731 .51 -63.9 PulseBio n PLSE ... ... ...dd 39.50 9.81 500 19.15 -18.9 PumaBiotc PBYI ... ... ...dd 136.90 28.35 452 64.80 -34.4 PureCycle PCYO ... ... ...dd 9.60 5.50 20 9.40 +12.6 PurplInv n PRPL ... ... ... 13.90 8.20 28 8.68 -13.6 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 37 1.07 -66.8 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 33.80 +9.6 QAD A QADA .29 .6 ...dd 50.35 27.35 70 44.85 +15.4 QCR Hld QCRH .24f .5 18 50.00 39.85 24 45.90 +7.1 QIWI plc QIWI .84e 4.4 19 26.55 13.67 387 19.15 +10.5 Qorvo QRVO ... ... ...dd 86.84 62.68 1583 71.41 +7.2 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 5650 55.04 -14.0 QualitySys QSII .70 4.9 28 17.74 12.24 353 14.25 +4.9 Qualstar rs QBAK ... ... ... 13.50 3.89 20 11.18 +33.1 Qualys QLYS ... ... 75 79.40 34.80 232 76.05 +28.1 Quantenn n QTNA ... ... ... 22.50 9.60 179 13.51 +10.7 Quanterx n QTRX ... ... ... 24.81 15.56 117 16.64 -22.5 Quartrhill g QTRH .05 ... 4 2.20 1.26 326 1.46 -20.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 25 1.89 -17.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 116 1.46 -16.1sQuidel QDEL ... ... ...dd 53.54 22.25 402 52.70 +21.6 QuinStreet QNST ... ... ...cc 14.65 3.36 815 12.81 +52.9 Qumu Cp QUMU ... ... ...dd 3.28 1.42 0 1.79 -24.5 Quotinet QTNT ... ... ... 7.74 2.78 205 4.43 -10.5R -:R1 RCM n RCM ... ... ... 7.99 3.02 393 7.17 +62.6 RBB Bcp n RBB .32 1.2 ... 27.96 21.26 50 27.81 +1.6 RBC Bear ROLL ... ... 41 139.95 91.00 81 123.56 -2.2 RCI Hosp RICK .12 .4 11 33.78 16.32 27 28.36 +1.4 RCM RCMT 1.00e ... 33 7.50 4.60 12 5.66 -9.4 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 24 4.50 +66.7 RGC Res s RGCO .62 2.5 29 31.99 21.00 8 24.64 -9.0 RLJ Ent rs RLJE ... ... ... 5.24 2.39 8 4.99 +35.6 RMG Net rs RMGN ... ... ...dd 3.60 .75 72 1.20 +46.3sRMR Gp h RMR 1.00 1.4 43 73.70 42.36 55 73.65 +24.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 225 11.03 -17.9 RTI Surg RTIX ... ... ...dd 6.00 3.80 76 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.50 2.51 296 3.35 -39.7 RaPhrm n RARX ... ... ...dd 27.84 4.78 223 5.51 -35.2sRadNet RDNT ... ... 52 14.45 5.40 302 14.55 +44.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 79 2.27 -26.3 Radcom RDCM ... ... 66 22.45 17.00 15 17.90 -9.8 RadiSys RSYS ... ... ...dd 4.39 .53 219 .56 -43.9 RadiusHlth RDUS ... ... ...dd 49.16 24.66 564 36.73 +15.6 Radware RDWR ... ... ...dd 21.90 15.13 50 21.60 +11.3 RamacoRs n METC ... ... ... 10.18 3.81 24 7.00 +1.7 Rambus RMBS ... ... ...cc 15.50 11.30 966 13.70 -3.7 RandCap RAND ... ... 19 3.50 2.54 0 2.70 -10.6tRandgold GOLD 1.00f 1.3 25 108.29 79.17 994 78.91 -20.2 RandBcp n RNDB ... ... ... 16.49 13.36 4 16.30 +6.2 Rapid7 n RPD ... ... ...dd 28.19 14.36 189 26.23 +40.6 RaveRest RAVE ... ... ...dd 2.33 1.12 64 1.27 -13.2 RavenInds RAVN .52 1.5 35 40.85 26.70 76 35.80 +4.2 ReShape rs RSLS ... ... ... 6.48 .63 551 .66 -55.4 ReadIntlA RDI ... ... 13 17.50 14.37 19 16.73 +.2 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 90 .90 -39.3 RealNetwk RNWK ... ... ...dd 5.00 2.63 80 2.80 -18.1 Rl NxtEc n BLCN ... ... ... 25.05 21.69 33 22.45 -7.4 RealPage RP ... ... 68 54.95 32.30 237 52.10 +17.6 ReataPh n RETA ... ... ...dd 40.88 19.31 246 20.25 -28.5 ReconTech RCON ... ... ...dd 5.36 .64 214 1.29 -.8 RecroPhm REPH ... ... ... 12.23 5.81 113 10.58 +14.4 RedRobin RRGB ... ... 25 74.11 45.70 134 58.85 +4.3 RedRkRs n RRR .40 1.4 ... 35.77 21.41 616 29.55 -12.4 RedViolt n RDVT ... ... ... 46.40 5.05 105 7.24 -84.4 Redn n RDFN ... ... ... 33.49 19.18 1734 22.13 -29.3 RedhillBio RDHL ... ... ... 11.25 4.30 11 5.12 -.4 Regenrn REGN ... ... 30 543.55 313.53 836 328.59 -12.6 RegnxBio n RGNX ... ... ...dd 42.00 16.30 307 28.30 -14.9 RegulusTh RGLS ... ... ...dd 1.95 .63 226 .70 -32.4 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 43 21.30 +3.1 ReliantBcp RBNC .32f 1.4 22 27.49 21.25 4 22.57 -12.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 3 5.09 +6.7 RemarkHld MARK ... ... ...dd 15.10 1.93 448 5.93 -39.1 Renasant RNST .76 1.7 20 45.32 37.68 182 44.55 +9.0sRenewEn REGI ... ... ...dd 13.55 9.50 1701 13.70 +16.1 RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.35 -20.3 RentACt RCII .32 3.3 17 13.89 7.22 3124 9.84 -11.4 Replgn RGEN ... ... 51 46.81 29.56 177 36.47 +.5 RepBncp RBCAA .97f 2.5 16 44.04 31.97 6 38.25 +.6 RepFBcp FRBK ... ... 60 9.90 7.90 223 8.35 -1.2 resTORbi n TORC ... ... ... 21.10 8.42 280 9.57 -43.3 RschFrnt REFR ... ... ...dd 1.55 .85 149 1.05 +1.0 Resonant RESN ... ... ... 8.55 3.17 1159 4.09 -45.2 ResConn RECN .48 3.0 25 17.00 12.05 391 15.80 +2.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 86 6.02 +30.9 RetailOpp ROIC .78f 4.4 52 22.06 16.21 878 17.75 -11.0 RetoEco n RETO ... ... ... 12.75 5.94 22 8.15 +15.6 Retrophin RTRX ... ... ...dd 26.44 15.55 204 23.24 +10.3 RevanceTh RVNC ... ... ...dd 37.45 18.43 175 31.05 -13.1 RevenHo n RVEN ... ... ... 6.75 2.49 0 2.94 -36.7 RevolutL rs RVLT ... ... ... 9.17 2.95 226 3.67 +11.6 ReWalkRob RWLK ... ... ...dd 3.20 1.05 413 1.08 -2.3tRexEng rs REXX ... ... ...dd 5.50 .79 173 .79 -42.8 RhythmP n RYTM ... ... ...dd 33.81 16.80 60 20.19 -30.5 RibbnCm n RBBN ... ... ... 8.36 4.97 294 5.14 -33.5 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 69 1.64 +10.5 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 18 8.09 +20.0 RigelPh RIGL ... ... ...dd 4.71 2.14 2768 3.22 -17.0 RigNet RNET ... ... ...dd 22.91 12.70 24 13.20 -11.7 RiminiSt n RMNI ... ... ... 10.40 .20 18 8.49 +7.3 RiotBlck RIOT 1.00p ... ... 46.20 3.03 3417 7.22 -74.6 RiseEdCy n REDU ... ... ... 18.60 9.50 39 15.28 +3.3 RittrPh rs RTTR ... ... ... 14.60 1.83 60 2.49 -24.3 RivrvwBcp RVSB .12 1.3 21 9.75 6.46 24 9.21 +6.2 RocktPh n RCKT ... ... ... 20.60 3.40 408 16.15 +54.7 RockwllM RMTI ... ... ...dd 8.98 4.84 124 5.43 -6.7sRockyBr RCKY .44 2.0 17 22.40 10.70 43 22.40 +18.5 RkyMChoc RMCF .48 3.9 21 13.23 11.05 4 12.25 +4.0 Roku n ROKU ... ... ...cc 58.80 15.75 3083 31.76 -38.7 Rosehill n ROSE ... ... ... 11.69 5.52 20 6.27 -20.2 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 29 .40 -27.2 RossStrs s ROST .90f 1.1 22 85.66 52.85 2191 79.77 -.6 RoyGld RGLD 1.00 1.2 98 94.39 67.10 352 86.10 +4.8 Rubicon rs RBCN ... ... ... 10.45 6.40 3 7.01 -12.2 RmblOn B n RMBL ... ... ... 5.70 3.53 14 4.37 -15.9 RushEntA RUSHA ... ... 26 55.40 32.00 514 41.18 -19.0 RushEntB RUSHB ... ... 31 52.76 30.41 11 39.65 -17.8sRuthsHosp RUTH .44f 1.7 27 25.65 17.95 231 25.65 +18.5 Ryanair RYAAY 1.55e 1.3 ... 127.61 82.49 183 123.45 +18.5S -:S&T Bcp STBA .88 2.1 17 43.17 32.48 188 41.13 +3.3 S&WSeed SANW ... ... ... 5.20 2.90 24 3.53 -9.6 SB FinGp SBFG .30 1.6 13 19.58 15.61 3 18.80 +1.7 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 118.59 644 171.69 +5.1 SEI Inv SEIC .60f .8 30 78.35 49.45 559 74.63 +3.9 SelasLf rs SLS ... ... ... 20.40 3.43 618 6.90 -12.2 SG Blck n SGBX ... ... ... 7.00 3.70 5 4.63 -22.6 SGOCO rs SGOC ... ... ... 2.85 .90 23 1.15 +8.5 SI Fincl SIFI .24f 1.7 15 16.45 13.75 14 14.50 -1.4 SIGA Tc n SIGA ... ... ... 6.39 5.61 61 6.28 +6.3 SLM Cp SLM ... ... 18 13.20 9.65 3489 11.52 +1.9 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 88 70.25 +2.2 SmartGlb n SGH ... ... 12 56.69 11.50 1071 46.22 +37.2sSMTC hg SMTX ... ... ... 2.44 1.10 34 2.39 +26.4 SORL SORL ... ... 4 9.74 3.59 219 4.68 -30.4 SP Plus SP ... ... 21 41.70 28.10 70 36.25 -2.3 SPAR Gp h SGRP ... ... ... 3.75 .87 68 1.45 +17.9 SpdDorWrF DWFI ... ... ... 26.06 24.47 24 24.99 -1.2 SPI Eng rs SPI ... ... ... 2.61 .30 328 .46 -28.0 SPS Cmce SPSC ... ... 98 65.29 45.02 59 64.57 +32.9 SS&C Tch s SSNC .28 .6 30 53.99 34.75 3141 48.17 +19.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 26 5.35 +52.4 SSR Mng g SSRM ... ... 17 11.49 7.64 440 9.58 +9.0 SVB FnGp SIVB ... ... 24 271.79 159.44 408 242.28 +3.6 SabanCap n SCAC ... ... ... 10.20 9.84 1 9.97 +.6 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.52 SabraHltc SBRA 1.80e 10.1 15 29.10 15.78 1284 17.77 -5.3 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 74 25.14 -1.1 SabreCorp SABR .56 2.7 24 25.01 17.30 1849 20.73 +1.1 SAExplr rs SAEX ... ... ...dd 6.62 1.18 14 1.23 -44.0 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 26 77.00 -4.2 SageThera SAGE ... ... ...dd 195.97 59.57 241 147.40 -10.5 Saia Inc SAIA ... ... 36 80.25 41.28 332 74.25 +4.9tSalemMda SALM .26 7.8 12 8.25 3.50 210 3.35 -25.6 SalisbryBc SAL 1.12 2.4 17 51.80 38.50 1 46.70 +4.6 SanderFm SAFM 1.28 1.1 8 176.43 101.83 795 113.53 -18.2 SndySpr SASR 1.04 2.6 16 45.64 36.41 224 39.35 +.8 Sanlp JBSS 2.00e ... 21 74.69 54.32 38 57.72 -8.7 SangTher SGMO ... ... ...dd 27.50 4.05 2522 17.50 +6.7 Sanmina SANM ... ... 15 42.95 24.60 333 26.70 -19.1 Sano rt GCVRZ ... ... ... .49 .26 4 .44 +15.8 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 41 8.52 -26.0 SareptaTh SRPT ... ... ...dd 84.37 28.14 1238 72.86 +30.9 Savara rs SVRA ... ... ...dd 17.19 4.60 117 8.81 -40.6 scPhrma n SCPH ... ... ...dd 18.17 10.72 23 11.26 -6.9 ScanSource SCSC ... ... 12 45.35 31.40 127 34.60 -3.4 Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.69 -1.8 Schnitzer SCHN .75 2.2 15 38.85 17.50 527 33.53 +.1 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 179 38.72 -3.5 Schulmn SHLM .82 1.9 32 43.88 25.00 327 43.15 +15.8 SciGames SGMS ... ... ...dd 56.45 20.60 670 43.00 -16.2 Scynexis SCYX ... ... ...dd 2.94 1.27 272 1.33 -42.7 SeaChange SEAC ... ... ...dd 4.03 2.20 117 2.72 -30.8 SeacstBkg SBCF ... ... 24 28.44 20.58 283 27.20 +7.9 SeagateT STX 2.52 4.3 15 61.19 30.60 2672 58.25 +39.2 SeanrgM rs SHIP ... ... ...dd 1.66 .58 169 .82 -21.2 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1455 2.97 -17.0 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 156 2.98 +14.4 SeaSpine n SPNE ... ... ...dd 13.46 7.37 84 10.64 +5.1 SeattGen SGEN ... ... ...dd 71.32 45.31 651 51.87 -3.0 SecndSight EYES ... ... ...dd 2.58 .90 579 1.68 -12.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 82 9.49 -1.8 SecWkA A n SCWX ... ... ...dd 12.99 7.83 145 8.12 -8.5 SecNtl lf SNFCA .23t ... 6 6.76 4.05 8 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 18 13.38 +5.9 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 286 19.35 -23.0 SelectaB n SELB ... ... ... 24.02 7.95 153 10.52 +7.2 SelectvIns SIGI .72 1.2 20 62.40 44.65 89 60.90 +3.7 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 377 3.29 -11.8 Semtech SMTC ... ... 51 41.95 31.30 1100 40.98 +19.8 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.00 9 28.60 -7.0 SenesTc n SNES ... ... ...dd 8.77 .45 16 .51 -29.7 SenHous SNH 1.56 9.9 10 22.52 14.90 871 15.79 -17.5 SenHous 42 SNHNI 1.41 5.8 ... 25.96 22.48 14 24.37 -3.6 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 19 25.58 -4.8 Senmiao n AIHS ... ... ... 6.25 5.00 86 5.98 +5.8 Senomyx SNMX ... ... ...dd 1.71 .56 75 1.01 -22.3 SensusHlt n SRTS ... ... ... 6.25 3.38 0 5.75 +11.4 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 1 9.90 -.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 116 2.02 +13.5 SeresTh n MCRB ... ... ...dd 17.42 6.65 125 7.56 -25.4 SvcSource SREV ... ... ...dd 4.17 2.61 343 3.75 +21.4 ServiFst s SFBS .44f 1.1 24 44.44 32.54 88 41.82 +.8 SevStars h SSC ... ... ...dd 7.00 1.26 952 2.90 -37.1 SevernBc SVBI .12 1.7 33 8.20 6.70 15 7.20 -.8 SharingE rs SEII ... ... 41 12.40 2.61 21 3.31 -56.3 Sharps SMED ... ... ...dd 5.73 3.74 6 4.57 +11.7 SharpSprg SHSP ... ... ...dd 7.64 3.07 45 6.29 +42.8 ShndTele s SHEN .26f .7 ... 41.80 27.28 98 37.00 +9.5 ShiftPixy n PIXY ... ... ... 11.64 2.00 189 2.65 -8.0 Shiloh SHLO ... ... 31 14.97 6.45 101 9.41 +14.8 Shineco n TYHT ... ... ... 5.19 1.31 12 1.59 -30.9 Shire SHPG 1.05e .7 89 192.15 123.73 1000 156.43 +.8 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 290 23.85 -10.8 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 11 18.33 +9.8sShotSpot n SSTI ... ... ... 32.81 9.33 308 29.91 +112.9 Shuttery SFLY ... ... ...cc 86.41 39.76 503 80.33 +61.5 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.27 32 7.93 -41.3 SiennaBi n SNNA ... ... ... 29.25 13.37 120 19.79 +9.0 Sientra SIEN ... ... ...dd 16.68 7.20 370 9.35 -33.5 SierraBc BSRR .64f 2.4 18 28.87 23.10 25 26.98 +1.6 SierOnc g n SRRA ... ... ...dd 4.09 1.10 286 2.02 -45.8 SierraWr SWIR ... ... 20 31.95 15.10 182 16.50 -19.3 SifyTech SIFY .02e .8 ... 3.15 .69 81 2.17 +21.3 SigmaDsg SIGM ... ... ...dd 7.00 5.40 139 6.20 -10.8 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 16 1.45 -32.6 Sigmatr SGMA ... ... 11 11.61 4.89 1 5.79 -42.8 SignatBk SBNY ... ... 20 161.92 116.68 342 140.15 +2.1 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 322 27.88 -5.1 SilcLtd SILC 1.00 2.8 18 77.95 32.00 131 35.47 -49.4 SilcnLab SLAB ... ... 82 101.90 66.35 254 89.35 +1.2 SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 237 49.07 -7.3 Slcnware SPIL .29e 3.3 24 8.75 7.70 16 8.68 +3.2 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 3.70 -12.6 Silvercrest SAMG .56f 3.5 24 16.80 11.85 11 15.90 -.9 SimmnsFst s SFNC ... ... 18 30.90 24.88 333 28.70 +.5 SimplyGd n SMPL ... ... ... 16.01 10.93 350 13.31 -6.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 46 17.45 10.55 23 15.25 -5.3 Sina SINA ... ... 48 124.60 68.33 966 99.31 -1.0 Sinclair SBGI .72 2.4 11 41.20 26.70 888 29.85 -21.1 SinoGlobl SINO ... ... ...dd 3.99 1.04 59 1.10 -57.0 Sinovac h SVA ... ... ...dd 8.75 4.60 15 8.37 +6.2 SiriusXM SIRI .04 .7 35 6.62 4.73 9779 6.31 +17.7 SitoMobl rs SITO ... ... ...dd 8.60 2.06 286 3.62 -46.1 SkySolar SKYS ... ... ...dd 2.43 .82 38 1.22 -18.7 SkyWest SKYW .40f .7 18 60.65 30.40 167 56.05 +5.6 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1161 98.80 +4.1 SleepNmbr SNBR ... ... 25 40.72 24.21 390 35.52 -5.5 SmartFn rs SMBK ... ... 25 26.26 20.35 7 23.48 +8.2 SmartSnd n SND ... ... ... 16.67 4.81 870 6.18 -28.6 SmthM hrs SMSI ... ... ...dd 3.41 .81 52 1.72 -39.4 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 148 4.34 -23.2 SocketM n SCKT ... ... ... 4.59 2.92 6 3.22 -10.1 SodaStrm SODA ... ... 35 96.32 48.68 240 94.14 +33.8 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 1050 34.87 -19.6 Sol-Gel n SLGL ... ... ... 12.23 9.70 3 10.06 -6.1 SolarCap SLRC 1.64 7.9 12 22.94 19.70 190 20.86 +3.2 SolarSCap SUNS 1.41 8.2 12 18.40 16.10 26 17.18 -3.3 SolarEdg n SEDG ... ... 35 58.20 15.05 710 57.20 +52.3 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 2 1.79 -.6 SolidBio n SLDB ... ... ... 33.74 6.83 450 9.58 -57.6 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 55 1.91 -14.0 SonicCorp SONC .64 2.4 18 30.05 22.11 1043 26.19 -4.7 SonicFdry SOFO ... ... ...dd 5.25 2.05 1 2.26 -24.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 4739 4.16 -23.7 Sonoma wt SNOAW ... ... ... .59 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.85 1.80 63 2.05 -9.7 SorrentoTh SRNE ... ... 42 10.65 1.50 3349 5.40 +42.1 SotherlyH SOHO .46f 6.7 43 7.08 5.57 53 6.87 +6.5 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 3 24.90 -2.9 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 1 24.93 -1.7 SouMoBc s SMBC .44 1.2 17 40.80 30.30 3 36.50 -2.9 SoundFin SFBC .48f 1.3 22 36.95 29.55 3 36.01 +5.8 SouthState SSB 1.32 1.5 24 94.50 78.60 160 86.10 -1.2 SthnFstBsh SFST ... ... 22 46.70 31.50 20 44.50 +7.9 SoNatBcVa SONA .32 2.0 46 18.48 15.11 36 16.01 -.1 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 110 35.03 +4.0 SparkEn s SPKE .72 6.3 9 23.65 8.60 192 11.45 -7.7 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 18 24.20 -9.1 SparkTh n ONCE ... ... ...dd 91.75 41.06 236 63.25 +23.0 SpartnMot SPAR .10 .6 39 18.35 7.45 240 16.55 +5.1 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 205 17.94 -32.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1187 15.07 -20.5 SperoTh n SPRO ... ... ... 15.40 9.66 73 14.26 +21.4 Sphr3D grs ANY ... ... ... 7.25 .88 478 .92 -62.6 Spherix rs SPEX ... ... ...dd 4.75 .89 167 1.02 -27.1 Splunk SPLK ... ... ...dd 112.66 54.17 1454 99.45 +20.1 SpokHldgs SPOK .50 3.2 35 20.60 13.75 94 15.60 -.3 SportsWhs SPWH ... ... 9 6.99 3.40 795 4.80 -27.4 SprBkPh n SBPH ... ... ...dd 18.93 7.95 31 14.25 +6.0 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 41 7.81 -1.4 Sprouts SFM ... ... 24 28.29 17.55 846 23.73 -2.5 StaarSur STAA ... ... ... 17.60 8.95 115 14.70 -5.2 Staff360 rs STAF ... ... ... 6.60 1.51 83 1.77 -43.8 Stamps.cm STMP ... ... 24 233.13 100.55 236 209.50 +11.4 StarBulk rs SBLK ... ... ...dd 13.40 7.57 202 11.40 +1.2 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.32 StarsGp g TSG ... ... ... 29.80 15.85 178 26.85 +15.2 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6279 59.14 +3.0 StatAutF STFC .40 1.4 ...dd 30.85 22.11 39 28.52 -2.1 StateBkFn STBZ .80f 2.6 21 31.75 24.65 58 30.42 +1.9 SteadyM n STDY ... ... ...dd 9.70 2.85 9 2.85 -23.0 StealthGas GASS ... ... 27 4.70 2.90 44 4.00 -8.3 SteelCon STCN ... ... ...dd 2.90 1.46 26 2.07 -16.9 StlDynam STLD .75f 1.6 18 50.70 32.15 2034 45.54 +5.6 SteinMart s SMRT .30 20.1 ...dd 3.01 .48 1076 1.49 +28.4 StellrAcq n STLR ... ... ... 10.49 9.99 10.36 +1.5 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.69 .72 24 .77 -5.1 StemlineTh STML ... ... ...dd 18.75 7.30 374 15.20 -2.6 Stericycle SRCL ... ... ...cc 88.00 56.64 603 58.57 -13.9 Stericyc pf SRCLP 5.25 11.6 ... 75.95 43.93 8 45.31 -14.4 SterlBcp n SBT .01p ... ... 14.98 12.00 89 13.31 +4.8 SterlCons STRL ... ... 28 18.90 8.54 127 11.64 -28.5 SMadden SHOO .20p ... 21 49.28 35.55 328 46.65 -.1 Stewrdshp SSFN .12 1.0 16 12.75 7.92 11.55 +12.7 StitchFix n SFIX ... ... ...cc 30.07 14.48 255 21.32 -17.5 StockYBc s SYBT .92f 2.5 19 44.50 31.90 31 36.20 -4.0 StoneCastle BANX 1.52 7.0 12 22.75 19.45 9 21.66 +7.6 StrataS rs SSKN ... ... ...dd 5.40 1.06 88 1.27 +3.3 Stratasys SSYS ... ... ...dd 30.88 18.00 370 19.73 -1.2 Strattec STRT .56 1.5 24 49.20 23.00 0 36.45 -16.3 StratusPrp STRS 1.00e ... 63 32.15 25.20 5 29.80 +.3 Strayer STRA 1.00 1.0 29 104.85 75.84 46 102.50 +14.4 StreamHlth STRM ... ... ...dd 2.82 .92 7 1.72 +1.8 StrgbrBio n SBBP ... ... ... 9.25 3.50 179 8.30 +14.5 StudentTrn STB .44 5.9 18 7.54 5.58 697 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 5 1.15 -23.5 SumFWV SMMF .52f 2.1 21 28.16 20.01 65 24.97 -5.1 SmtStB s SSBI .48 3.5 20 14.70 11.65 0 13.66 +8.4 SumTher n SMMT ... ... ...dd 16.86 8.80 55 12.00 +8.3 SunHydrl SNHY .36 .7 45 70.83 34.17 98 52.75 -18.5 SundEng n SNDE ... ... ... 9.95 3.61 1 4.39 -26.1 SunesisP rs SNSS ... ... ...dd 7.69 1.82 119 2.59 -29.8 SunOpta STKL ... ... ...dd 10.20 6.27 72 7.30 -5.8 SunPower SPWR ... ... ...dd 11.70 5.95 1702 8.07 -4.3sSunrun n RUN ... ... 9 9.88 4.21 5041 9.94 +68.5 Sunworks n SUNW ... ... ... 2.14 .90 55 .97 -7.6 SuperMicro SMCI ... ... 12 27.90 16.10 219 16.75 -20.0 SuperCom SPCB ... ... ...dd 4.95 2.01 8 2.81 -28.1 SupercdT rs SCON ... ... ...dd 2.47 .88 210 1.01 -7.3 SupUnifm s SGC .38 1.4 24 28.85 17.13 6 26.98 +1.0 Supernus SUPN ... ... 43 50.05 29.55 554 45.30 +13.7 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 10 2.69 +11.2 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 263 17.95 +48.3 Surmodic SRDX ... ... ...cc 39.05 22.35 26 37.90 +35.4 SussxB SBBX .24 .8 24 32.85 19.75 39 30.00 +11.7 SykesEnt SYKE ... ... 38 34.49 25.77 149 28.89 -8.1 Symantec SYMC .30 1.1 13 34.20 24.93 4914 26.15 -6.8 Synacor SYNC ... ... ...dd 4.20 1.45 98 1.49 -35.2 Synalloy SYNL .13m .9 ...dd 15.50 10.30 7 14.56 +8.6 Synaptics SYNA ... ... ...dd 64.54 33.73 300 44.61 +11.7 Synchron SNCR ... ... 24 24.92 6.51 279 10.62 +18.8 SyndaxP n SNDX ... ... ...dd 15.43 7.41 266 13.34 +52.3 SyneosH h SYNH ... ... ...dd 61.10 31.10 1157 37.80 -13.3 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3251 1.87 -16.1 Synlogic rs SYBX ... ... ...dd 23.00 8.76 62 9.18 -5.4 Synopsys SNPS ... ... 49 94.80 70.55 730 82.96 -2.7 Syntel SYNT 15.00e ... 12 27.72 15.82 365 25.51 +11.0 Synthes rs SES ... ... ... 10.24 2.00 9 2.87 +1.1 Sypris SYPR .08 4.9 ...dd 1.90 1.02 12 1.63 +18.1 SyrosPhar n SYRS ... ... ... 24.38 6.30 106 12.40 +27.4T -:T-MobileUS TMUS ... ... 23 68.88 54.60 5393 59.81 -5.8 TAT Tch h TATT .34e 4.0 20 12.50 8.20 1 8.60 -18.1 TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 97 18.07 -9.8 TCP Cap TCPC 1.44 10.1 10 17.47 13.72 170 14.26 -6.7 TD Ameritr AMTD .84 1.4 36 63.01 36.12 2201 59.16 +15.7 TDH Hld n PETZ ... ... ... 31.75 3.86 31 4.26 -24.5 TESSCO TESS .80 3.7 64 24.85 12.15 60 21.75 +7.9 TFS Fncl TFSL .68 4.5 50 17.27 14.32 85 15.02 +.5 TG Thera TGTX ... ... ...dd 17.35 7.25 1392 13.50 +64.6 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 130 7.86 -13.1 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 1161 1.76 -29.9 TPI Co n TPIC ... ... ... 26.00 15.26 105 22.75 +11.2 TSR Inc TSRI ... ... 33 11.10 3.80 3 6.00 +15.4 TTEC Hl TTEC .54f 1.7 29 43.75 28.65 92 30.90 -23.2 TTM Tch TTMI ... ... 21 19.54 12.76 413 15.28 -2.5 Tabula n TRHC ... ... ...cc 41.83 11.59 508 38.94 +38.8 TactSys n TCMD ... ... ...cc 37.88 16.69 136 32.05 +10.6 Taitron h TAIT .10 7.2 ...dd 2.13 1.13 6 1.39 -17.3 TakeTwo TTWO ... ... 61 129.25 57.36 2836 98.63 -10.2 Talend n TLND ... ... ...dd 52.10 28.77 291 46.98 +25.3 TandmD rs TNDM ... ... ...dd 13.00 2.14 1755 5.52 +133.9 TandyLthr TLF ... ... 11 9.05 6.79 5 7.10 -8.4 Tantech n TANH ... ... ... 4.54 1.00 861 2.89 +12.0 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/Friday, April 6, 2018

PAGE 46

Tapimmu n TPIV ... ... ... 4.70 2.60 29 3.64 -7.2 Tarena TEDU .28e 2.5 4 21.70 10.64 182 11.23 -25.1 TaylrDv TAYD ... ... 23 15.14 10.14 1 10.66 -20.6 TechData h TECD ... ... 21 111.10 78.30 722 79.07 -19.3 TechComm TCCO ... ... ...dd 15.40 2.30 14 5.40 -52.8sTechTarg TTGT ... ... ... 20.26 8.75 484 20.30 +45.8 Tecnoglass TGLS .56 6.1 61 11.00 5.50 11 9.15 +24.5 Tecogen TGEN ... ... ... 4.17 2.05 35 3.00 +11.1 Telenav TNAV ... ... ...dd 9.25 4.50 80 5.30 -3.6 Teligent TLGT ... ... ...dd 9.54 2.43 343 3.17 -12.7 Tellurian rs TELL ... ... ...dd 13.74 6.45 2846 8.52 -12.5 TenaxTh rs TENX ... ... ... 15.80 4.41 1247 7.68 -21.6 TerrFmP lf TERP 2.13e 18.9 ... 14.20 9.55 741 11.28 -5.7 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 14 29.74 -3.7 Tesaro TSRO ... ... ...dd 168.92 52.20 635 56.46 -31.9 Tesla Inc TSLA ... ... ...dd 389.61 244.59 19024 305.72 -1.8 TetraTc TTEK .40 .8 21 53.40 39.90 128 50.20 +4.3 Tetraphase TTPH ... ... ...dd 9.53 2.05 837 3.15 -50.0 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 0 25.65 +1.5 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 4 25.42 -.5 TxCapBsh TCBI ... ... 23 102.90 69.65 348 93.65 +5.3 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 5468 102.24 -2.1sTexRdhse TXRH 1.00f 1.7 33 60.43 43.81 726 60.51 +14.9 The9Ltd NCTY ... ... ... 1.68 .45 54 .48 -25.3 TherapMD TXMD ... ... ...dd 8.30 3.50 2874 5.16 -14.6 TherpxBio n TRPX ... ... ... 8.25 4.26 9 5.59 +4.7 TheravBio TBPH ... ... ...dd 43.44 22.90 278 24.23 -13.1 TheStreet TST .10 5.6 3 1.95 .69 282 1.80 +24.1 1347PrpIns PIH ... ... 43 8.50 6.55 5 6.83 -5.8 1347PrIn pf PIHPP ... ... ... 24.72 24.15 5 24.48 +.3 TiGenix n TIG ... ... ... 48.00 15.28 4 43.00 +87.8 TiberAc un TIBRU ... ... ... 10.10 10.00 8 10.08 +.6 TileShop TTS .20 ... 21 22.40 5.15 514 6.15 -35.9 TillCap n TIL ... ... ... 5.45 3.30 0 3.96 -10.3 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 12 30.04 +13.1 Tintri n TNTR ... ... ... 7.75 1.60 692 1.97 -61.4 Tiptree TIPT .12 2.0 18 7.60 5.35 23 6.10 +2.5 TitanMach TITN ... ... ...cc 25.09 11.68 191 22.30 +5.3 TitanPh rs TTNP ... ... ... 3.40 .94 13 1.02 -23.0 TivityHlth TVTY ... ... 27 48.50 27.95 623 39.75 +8.8 Tivo Cp TIVO .72 5.1 ...dd 20.18 12.75 687 14.05 -9.9 Tocagen n TOCA ... ... ... 17.95 8.60 114 11.40 +11.2 TonixPh rs TNXP ... ... ...dd 5.81 2.75 53 2.96 -14.2 TopImage TISA ... ... ...dd 1.75 .95 12 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 195 1.29 -3.7 TowerSemi TSEM ... ... 14 36.69 20.60 331 27.25 -20.0sTownSprts CLUB ... ... ...dd 8.15 3.15 135 8.30 +49.5 TowneBank TOWN .56 1.9 ... 35.30 27.85 155 28.90 -6.0 TraconPh n TCON ... ... ...dd 4.40 2.00 259 2.65 -20.9 TractSupp TSCO 1.08 1.8 19 82.68 49.87 2158 61.36 -17.9 TradDsk A n TTD ... ... ... 67.30 35.04 1406 48.99 +7.1 TrnWEnt TWMC ... ... 4 3.10 1.11 1 1.30 -28.8 TransAct TACT .36 2.8 30 15.80 7.90 27 12.75 -3.8 Transcat TRNS ... ... 25 16.49 11.60 0 15.45 +8.4 TransGlb TGA .20 15.9 ...dd 1.85 1.07 273 1.26 -12.4 TravelCtrs TA ... ... ...dd 6.38 2.95 83 3.45 -15.9 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 6 24.55 -2.8 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 8 24.69 -2.0 Travelct 30 TANNZ 2.00 8.2 ... 26.49 17.00 2 24.32 -2.7 Travelzoo TZOO ... ... 24 11.25 5.75 18 6.70 +3.9 TrmntMtg n TRMT ... ... ... 17.94 12.55 14 12.92 -12.0 Trevena TRVN ... ... ...dd 3.80 1.34 761 1.66 +3.8 TriCoBsh TCBK .68 1.8 22 43.80 32.82 48 37.69 -.4 TrilliumTh TRIL ... ... ... 13.30 4.15 29 7.10 -2.1 TriMas h TRS ... ... 21 28.85 19.75 206 28.30 +5.8 Trimble TRMB ... ... 52 45.70 30.45 1669 35.74 -12.1 TrinityBio TRIB .88 17.7 6 6.54 4.22 16 4.96 -2.7 TripAdvis TRIP ... ... 88 50.95 29.50 2096 41.37 +20.1 TriStCap TSC ... ... 18 26.30 20.30 52 23.65 +2.8 TriStCap pf TSCAP 1.69 6.6 ... 25.99 25.75 8 25.80 -.4 TriumphBc TBK ... ... 22 44.05 20.50 132 40.45 +28.4tTrivago n TRVG ... ... ... 24.27 6.25 2482 6.37 -6.9 Tronc TRNC ... ... 22 24.74 10.80 69 16.42 -6.7 Trovagne h TROV ... ... ...dd 1.63 .24 599 .35 +13.0 TrueCar TRUE ... ... ...dd 21.75 8.88 1390 9.33 -16.7tTruettHrst THST ... ... ...dd 2.40 1.80 4 1.79 -13.5 Trupanion TRUP ... ... ...dd 37.13 14.27 441 26.64 -9.0 TrstNY TRST .26 3.0 18 9.70 7.25 574 8.65 -6.0 Trustmk TRMK .92 2.9 18 35.09 28.16 186 31.29 -1.8 T2 Biosys TTOO ... ... ...dd 7.26 2.50 237 6.80 +65.0 Tucows grs TCX ... ... 44 71.75 49.70 34 57.40 -18.1 TuesMrn TUES ... ... ...dd 4.05 1.60 165 3.88 +40.9 Tuniu TOUR ... ... ...dd 9.88 5.81 262 6.27 -18.3 TurtleBch HEAR ... ... ...dd .99 .41 430 .73 +60.0 21stCFoxA FOXA .36 1.0 17 39.13 24.81 10937 36.36 +5.3 21stCFoxB FOX .36 1.0 15 38.56 24.30 4086 36.00 +5.5 21Vianet VNET ... ... 20 9.59 4.17 102 6.66 -16.5 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 16 23.19 -12.7 TwoRvrBc TRCB .18 1.0 24 20.75 15.71 6 17.94 -1.0 2U TWOU ... ... ...dd 91.00 39.38 690 82.41 +27.7 TymeTch n TYME ... ... ...dd 9.50 2.01 49 2.13 -66.6U -:US AutoPts PRTS ... ... 3 4.13 1.84 46 1.96 -22.2 US Concrte USCR ... ... 85 86.35 58.45 417 60.55 -27.6 US Gld rs USAU .21e ... ... 6.00 1.05 135 1.50 -8.0sUFP Tch UFPT ... ... 26 31.95 24.05 17 31.70 +14.0 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 182 73.51 +2.2 USEcology ECOL .72 1.3 40 59.70 44.50 28 54.40 +6.7 USGlobInv GROW .03 1.2 ... 7.49 1.25 133 2.48 -36.4 USA Tc pf USATP ... ... ... 28.26 21.65 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 131 8.55 -12.3 USA Trk USAK ... ... ...dd 27.94 5.73 36 25.09 +38.4 UTStarcm UTSI ... ... 29 6.51 1.90 24 4.88 -13.3 Ubiquiti UBNT .17 .2 23 82.30 45.71 292 72.64 +2.3 UltaBeauty ULTA ... ... 28 314.86 187.96 985 206.92 -7.5 UltimSoft ULTI ... ... ...cc 257.93 181.59 144 243.67 +11.7 UltraClean UCTT ... ... 8 34.59 14.93 1046 18.00 -22.0 UltPetro n UPL ... ... ... 12.39 3.43 2354 3.76 -58.5 Ultragenyx RARE ... ... ...dd 71.99 41.67 222 50.86 +9.7 Ultralife ULBI ... ... 28 10.25 5.25 35 9.95 +51.9 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1174 21.86 +5.1 UniQure QURE ... ... ... 27.19 4.72 117 22.56 +15.2 UnicoA UNAM ... ... ...dd 11.30 7.70 1 8.12 -5.0 UnionBkVA UBSH .84 2.3 20 39.80 29.50 256 36.84 +1.9 UnionBkVT UNB 1.20f 2.3 27 55.00 39.55 2 51.30 -3.1 UnBnOH UBCP .52f 4.2 18 14.00 11.33 5 12.50 -5.7 UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.00 -.9 UBSI UBSI 1.36 3.9 23 42.60 31.70 296 35.25 +1.4 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 20 25.65 +24.8 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 326 32.19 +14.4 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 45 10.03 +9.9 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 93 16.56 -6.1 UtdFire UFCS 1.12 2.3 83 49.74 38.95 71 48.13 +5.6 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 105 18.20 +5.5 UtdNtrlF UNFI ... ... 15 52.69 29.53 320 43.53 -11.7 USecBcCA UBFO .36 3.2 24 11.65 6.81 48 11.15 +1.4 US Engy rs USEG ... ... ...dd 1.96 .60 87 1.14 -24.0 USLime USLM .54 .7 21 101.40 70.56 3 72.65 -5.8 UtdTherap UTHR ... ... 8 152.55 106.30 403 113.03 -23.6 UtdGrdian UG 1.42e 8.1 26 21.33 13.75 2 17.45 -5.7 UnitGrp UNIT 2.40 14.7 63 27.78 13.81 1469 16.37 -8.0 UnityBcp UNTY .24 1.1 18 22.95 15.35 12 22.30 +12.9 UnivDisp OLED .24f .2 59 209.00 80.80 992 101.33 -41.3 UnvElc UEIC ... ... 35 72.50 41.95 59 52.10 +10.3 UnivFor s UFPI .62e 1.9 19 39.58 25.93 371 33.37 -11.3 UnvLogist ULH .28 1.3 16 25.65 11.65 17 20.95 -11.8 UnvStainls USAP ... ... ...dd 31.20 16.21 78 29.54 +37.9 UnivstPa UVSP .80 2.8 17 32.35 25.65 97 28.10 +.2 UnumTh n UMRX ... ... ... 12.00 10.15 51 10.98 -1.2 UplandSoft UPLD ... ... ...dd 31.70 14.53 130 28.82 +33.1 UrbanOne UONE ... ... ...dd 3.50 1.25 0 1.95 +5.4 UrbanOnD UONEK ... ... ... 3.50 1.35 107 2.05 +17.1sUrbanOut URBN ... ... 23 38.28 16.19 4691 38.55 +10.0sUrogenP n URGN ... ... ... 65.49 13.01 170 59.56 +60.1 UtahMed UTMD 1.08 1.1 ... 101.45 59.75 14 98.15 +20.6V -:VBI Vac n VBIV ... ... ... 5.72 3.04 72 3.52 -17.6 VEON VEON .28e 10.4 ... 4.47 2.51 6028 2.68 -30.2 VOXX Intl VOXX ... ... 5 9.00 4.60 80 4.85 -13.4 VSE Corp s VSEC .28 .6 19 59.90 38.90 14 50.35 +4.0 Valerits hn VLRX ... ... ... 7.48 2.00 8 2.53 -11.2 ValueLine VALU .72a 4.0 17 22.58 13.26 1 17.94 -7.3 VanE GenD GNRX ... ... ...q 64.65 53.31 27 56.43 -4.9 VanE VecBi BBH ... ... ...q 136.83 114.25 19 117.89 -5.4 VandaPhm VNDA ... ... ...dd 20.40 11.90 320 16.50 +8.6 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 63 66.27 -1.1 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 37 65.04 -1.9 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 69 78.05 -2.8 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 314 60.93 +.7 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 909 59.91 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 2504 78.29 -1.3 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 3 82.15 -3.4 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 3 122.49 -.3 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 8 139.32 +2.8 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 3 107.56 -1.8 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 28 123.08 +.6 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 42 140.46 +1.8 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 100 62.65 -2.0 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 40 105.79 -2.6 VangR1K VONE 2.13e 1.7 ...q 131.36 106.89 26 122.12 -.3 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 301 51.43 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 118 90.27 -5.7 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 45 73.71 -5.5 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1348 84.37 -3.5 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 242 48.86 +.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 984 54.56 +.3 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 489 56.65 -.3 VantEng n VEAC ... ... ... 9.95 9.62 4 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.27 9.97 2 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 117 36.79 -8.4 Varonis VRNS ... ... ...dd 63.50 26.35 207 61.90 +27.5 VascoDta VDSI ... ... 54 15.00 11.05 99 12.85 -7.6tVascuBio VBLT ... ... ... 9.05 2.10 179 2.05 -71.1 Vaxart rs VXRT ... ... ... 11.88 4.74 75 5.14 -17.4 VeecoInst VECO ... ... ...dd 34.38 10.85 273 16.40 +10.4 VBradley VRA ... ... 20 12.83 6.99 163 10.92 -10.3 Veracyte VCYT ... ... ...dd 9.80 5.23 65 5.74 -12.1 Verastem VSTM ... ... ...dd 5.71 1.61 479 3.04 -1.0 Vericel VCEL ... ... ...dd 12.80 2.35 1229 11.05 +102.8 VerintSys VRNT ... ... ...cc 44.55 37.05 273 40.30 -3.7 Verisign VRSN ... ... 32 127.24 87.01 1061 119.22 +4.2 Verisk VRSK ... ... 36 106.07 75.60 793 105.45 +9.8 Veritex VBTX ... ... 30 29.50 23.84 79 28.06 +1.7 Veritone n VERI ... ... ... 74.92 7.76 841 15.32 -34.0 Vermillion VRML ... ... ...dd 2.22 1.03 11 1.23 -36.3 VeronaPh n VRNA ... ... ... 25.55 10.44 17 19.98 +68.3 Versartis VSAR ... ... ...dd 22.10 1.55 270 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 191 1.27 +33.7 VertxPh VRTX ... ... ...cc 178.25 107.24 1327 157.66 +5.2 Veru Inc VERU ... ... ...dd 3.00 .90 73 1.77 +55.3 ViaSat VSAT ... ... ...dd 80.26 57.75 954 63.75 -14.8 ViacomA VIA .80 2.3 8 49.00 28.20 85 35.30 +1.1 ViacomB VIAB .80 2.6 7 46.70 22.13 3381 30.77 -.1 Viavi VIAV ... ... 20 11.89 8.34 1118 9.76 +11.7 Vical rs VICL ... ... ...dd 3.70 1.32 28 1.45 -20.8sVicor VICR ... ... ... 29.20 15.50 152 28.25 +35.2 VicDvAcc n VSDA ... ... ... 29.50 25.22 0 28.00 -1.6 VicMultiF n VSMV ... ... ... 29.20 24.76 26.85 -2.7 Vict500VW CFA .44e .9 ...q 52.01 41.91 45 49.29 +1.0 VictDisEnV CSF .38e .8 ...q 49.05 39.35 8 44.97 -.4 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 45 49.21 +.8 VicEM Hi n CEY ... ... ... 28.35 24.47 3 26.64 +2.0 VictDevVol CIZ .01j ... ...q 39.92 30.35 16 35.03 -.2 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 47 45.78 -1.4 VictSCVol CSA .16e ... ...q 49.00 40.36 1 45.89 -.4 VictIntlVol CIL .15e ... ...q 46.94 34.94 40.15 -1.2 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.82 +.5 VictLCHiDv CDL .44e ... ...q 47.44 40.92 4 44.63 -1.5 VictIntHiD CID .33e ... ...q 38.00 32.71 4 35.47 -2.0 VictCap n VCTR ... ... ... 13.50 10.66 124 11.24 -3.1 Videocon n VDTH ... ... ... 11.50 6.40 15 7.70 -19.0 ViewRay n VRAY ... ... ... 10.64 4.40 366 6.54 -29.4 VikingTh n VKTX ... ... ...dd 7.36 .88 460 4.39 +8.1 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 32.30 +5.4 VillSupMkt VLGEA 1.00 3.8 15 27.49 21.95 23 26.60 +16.0sViperEnPt VNOM 1.84f 6.9 30 26.19 14.76 1323 26.50 +13.6 VirTra n VTSI ... ... ... 7.36 4.75 28 5.48 -13.0 Virco VIRC .06 1.4 ... 6.05 3.55 1 4.30 -14.9sVirtuFin n VIRT .96 2.7 ...cc 35.20 13.10 1121 36.15 +97.5 VirtusInv VRTS 1.80 1.4 18 135.90 97.60 43 126.50 +10.0 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 2 108.49 +7.5 Virtusa VRTU ... ... 56 52.88 25.72 532 44.46 +.9 VistaGn n VTGN ... ... ... 2.65 .69 595 1.01 -9.3 Visteon s VC ... ... 22 140.64 91.20 211 113.48 -9.3 VitalThera VTL ... ... ...dd 7.30 2.25 234 6.45 +8.4 ViveveMd n VIVE ... ... ...dd 11.16 3.20 250 3.29 -33.8 Vivopwr n VVPR ... ... ... 4.73 1.72 2.21 -23.7 Vivus VVUS ... ... 2 1.38 .33 350 .37 -27.4 Vodafone VOD 1.77e 6.2 ... 32.75 25.54 3270 28.78 -9.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 305 18.13 +9.2 vTvThera n VTVT ... ... ...dd 8.40 3.57 164 3.69 -38.6 Vuzix VUZI ... ... ...dd 11.40 4.10 403 5.25 -16.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 20 9.48 -.4 WD 40 WDFC 2.16 1.6 35 134.45 100.60 127 133.00 +12.7 WMIH WMIH ... ... ...dd 1.61 .60 324 1.39 +63.7 WSFS s WSFS .36 .7 20 53.00 42.45 220 49.40 +3.2 WSI Inds WSCI .16 3.6 ...dd 6.55 2.85 7 4.50 -25.0 WVS Fn WVFC .32f 2.0 25 18.05 14.44 1 15.72 +1.5 WalgBoots WBA 1.60 2.5 14 87.79 61.74 5237 64.65 -11.0 WashFed WAFD .68f 2.0 17 37.70 29.80 386 34.55 +.9 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 25 55.40 +4.0 WaterstnF WSBF .48a 2.7 17 20.40 16.60 28 17.55 +2.9 WaveLfSc n WVE ... ... ... 55.95 15.15 105 40.80 +16.2 WaysideT WSTG .68 5.3 6 21.75 12.60 3 12.80 -23.4 Web.com WEB ... ... 7 25.95 17.20 232 18.20 -16.5 WeiboCorp WB ... ... ... 142.12 48.82 1232 116.13 +12.2 WelleslyBc WEBK .20 .7 25 30.70 25.00 30.65 +3.2 Wendys Co WEN .34f 2.0 18 17.71 13.29 3785 17.38 +5.8 WernerEnt WERN .28 .8 29 43.95 24.20 1530 36.45 -5.7 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 163 42.96 +5.7 WestBcp WTBA .72 2.8 17 28.00 20.90 28 25.90 +3.0 WAmBcp WABC 1.60 2.7 25 64.26 49.38 213 58.56 -1.7 WestellT rs WSTL ... ... ...cc 4.60 2.44 81 3.17 -15.5 WDigital WDC 2.00 2.2 10 106.96 76.59 2295 90.53 +13.8 WstNwEnB WNEB .16 1.5 26 11.25 9.30 35 10.85 -.5 Westmrld WLB .80 250.0 ...dd 15.28 .20 4490 .32 -73.6 WstptFuel g WPRT ... ... ...dd 4.33 .94 761 2.42 -35.6 WestwtrRs WWR ... ... ... 2.18 .51 91 .58 -45.8sWeycoGp WEYS .88 2.5 23 34.79 26.51 15 35.36 +19.0 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.3 ... 24.76 12.58 2 13.81 -36.9 Wheelr pfD WHLRD 2.19 14.1 ... 26.44 14.66 26 15.50 -22.9 Wheeler rs WHLR 1.36 40.0 ...dd 14.40 3.25 119 3.40 -65.9 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 34 12.95 -3.5 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 25.55 -.2 Wilhelmina WHLM ... ... 28 8.73 5.58 6.99 +8.0 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 121 13.55 +6.7 WillmValV WVVI ... ... 21 8.86 7.62 6 8.00 -3.0 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.72 -9.5 Willdan WLDN ... ... 22 36.87 19.25 81 29.69 +24.0 WillisLFn WLFC ... ... 13 35.33 21.54 20 32.93 +31.9 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 480 148.50 -1.5 Windstm rs WIN .60 41.1 ...dd 5.76 1.28 1319 1.46 -21.1 Wingstop n WING .28a .6 68 49.69 27.29 243 48.81 +25.2 Winmark WINA .44a .3 23 144.10 112.00 3 129.85 +.3 WinsFin WINS ... ... ... 390.88 19.80 0 139.00 -22.8 Wintrust WTFC .76f .9 21 91.67 64.14 316 88.73 +7.7 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 3 27.25 -2.5 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 4 18.78 +6.6 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 9 34.79 -2.6 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 293 40.74 -1.7 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.00 10 87.04 +1.0 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.91 -3.0 WisdomTr WETF .12m 1.3 26 13.41 7.87 1066 9.04 -28.0 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 16 27.17 -.3 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.89 +1.3 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 4 47.92 -1.0 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 107 21.14 +3.1 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 157 23.97 -.8 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 9 31.29 -2.8 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 14 44.87 -2.7 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 20 26.58 -1.3 Wix.com WIX ... ... ... 87.65 50.90 578 82.95 +44.1 Woodward WWD .57f .8 27 89.30 65.22 272 72.71 -5.0 Workday WDAY ... ... ...dd 140.00 80.61 1774 126.00 +23.8 Workhrs rs WKHS ... ... ...dd 4.89 1.90 67 2.66 +3.9 WldAccept WRLD ... ... 14 121.17 49.26 53 104.85 +29.9 WrightMed WMGI ... ... ...dd 31.53 19.04 702 20.24 -8.8 WrightM rt WMGIZ ... ... ... 1.77 1.25 1 1.34 -11.2 Wynn WYNN 2.00 1.1 50 203.63 112.91 1612 181.24 +7.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 757 .96 -40.7 XOMA rs XOMA ... ... ...dd 37.25 5.86 225 21.47 -39.7 XTL Bio rs XTLB ... ... ... 4.14 1.62 3 1.80 -21.3 XBiotech n XBIT ... ... ... 18.06 2.77 37 5.01 +27.2 XcelBrnds XELB ... ... 11 5.00 2.00 4 2.60 -21.2 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3736 45.69 -5.0 Xcerra XCRA ... ... ... 12.08 8.69 931 11.88 +21.3 Xencor XNCR ... ... ...dd 34.63 18.55 332 28.50 +30.0 XeneticB n XBIO ... ... ... 4.89 1.75 3 2.09 +8.9 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 XenonPhm XENE ... ... ... 5.05 2.10 38 4.90 +73.5 Xilinx XLNX 1.40 2.0 37 78.02 54.99 1499 70.70 +4.9 Xperi XPER .80 3.7 ...dd 35.40 16.70 378 21.75 -10.9 XploreTch XPLR ... ... 80 4.20 1.54 26 3.20 +12.7 XpressSp rs XSPA ... ... 1 2.24 .56 69 .71 -48.5 Xunlei Ltd XNET ... ... ... 27.00 3.11 1246 11.35 -26.3 YRC Wwde YRCW ... ... ...dd 17.61 7.36 520 8.71 -39.4 YY Inc YY ... ... 7 142.97 42.90 1294 102.49 -9.3 Yandex YNDX ... ... ...cc 44.49 21.40 3375 40.13 +22.5 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 369 7.31 -2.3 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 209 1.80 +1.7 YintechIn n YIN .36e 3.9 ... 21.79 8.51 29 9.19 -3.9 YogaWks n YOGA ... ... ... 5.85 2.04 27 2.33 -17.7 YorkWater YORW .67 2.1 31 39.86 27.45 19 31.65 -6.6 Youngevt n YGYI ... ... ... 7.00 3.79 6 4.01 -2.9 YulongE rs YECO ... ... ... 9.00 1.25 14 3.24 +20.0 ZK Intl n ZKIN ... ... ... 16.00 6.01 51 6.87 -29.9 Zafgen ZFGN ... ... ...dd 10.00 3.21 67 7.34 +58.9 Zagg ZAGG ... ... 23 23.70 6.55 406 11.80 -36.0 ZaiLab n ZLAB ... ... ... 35.74 19.80 68 21.51 +1.3 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 37 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.34 +12.8 ZebraT ZBRA ... ... ...cc 148.71 86.82 303 139.18 +34.1 ZillowA s ZG ... ... ...cc 59.73 33.37 254 52.97 +30.0 ZillowC n Z ... ... ... 59.99 33.30 1420 52.94 +29.4 ZionO&G ZN ... ... ...dd 6.90 1.09 497 4.35 +101.4 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1541 52.89 +4.1 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 983 4.35 +5.1 Zix Corp ZIXI ... ... 31 6.67 3.82 290 4.61 +5.3 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 794 38.05 -5.0 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 Money FundsAB Government Money ... 1.45 AB Government Money ... 1.47 AB Government Money ... 1.45 AIM MMCshRes 21 1.17 AIMMMInv 21 1.32 AIM Premier Portfoli 20 1.78 AIM Premier Tax Exem 13 1.40 AIM Premier U.S. Gov 23 1.56 AIM Short Term Invts 40 1.60 AIM Short Term Invts 14 1.36 AIM Short Term Invts 14 1.73 AIM Short Term Invts 15 1.77 AIM Short Term Invts 25 1.57 AlBernExRK p ... 1.40 AllBrnExRsv I ... 1.33 AlliBernExRsvA ... 1.35 AlliBernExRsAd ... 1.35 AlliBernExRsvB ... 1.31 AlliBernExRsC ... 1.34 ABGovMMSel 30 1.58 AmC CapPr 39 1.11 AmC Prime 34 1.33 AmCentUSGv 18 1.10 AmCPrime t 34 1.08 American Century Pri 34 .58 BBH MM Inst 32 1.31 BBH MMkt 32 1.07 BLFMuniDlr 27 1.12 BMOGov I p 8 1.55 BMO Gov Y 8 1.31 BMO Institutional Pr 11 1.71 BMO Institutional Pr 11 1.47 BMOPrimeI p 12 1.69 BMO Prime Y 12 1.44 BNY Mellon Governmen 11 1.22 BNYMellon M 11 1.47 BNY Mellon National 16 1.06 BR TFdCsMg 32 1.06 BL FedTrDlr 39 1.25 BLFTrCsMg 49 .98 BLFT Adm 32 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 36 1.31 BLFedFdPCS p 36 1.05 BLFFedFnd 36 1.56 BRInst 22 1.70 BLFCASel p 12 .52 BLFedFdSel p 36 .73 BLMunFdSel 27 .57 BLFTempFdSel 29 .58 BlackRock Liquidity 36 1.52 BlackRock Liquidity 39 1.10 BlackRock Liquidity 36 1.16 BlackRock Liquidity 49 1.08 BlackRock Liquidity 6 .60 BlackRock Liquidity 32 1.16 BlackRock Liquidity 39 1.00 BlackRock Liquidity 36 1.06 BlackRock Liquidity 49 .65 BlackRock Liquidity 32 1.52 BlackRock Liquidity 32 .73 BLF FedTr 39 1.50 BLF TrsTr 49 1.48 BLFTrsTrDlr 49 1.23 BLFT FundDlr 32 1.31 BLFMunCsh 19 1.10 BRInvest 22 1.35 BlackRock Money Mark 22 .66 BLNYMfPCS p 6 .92 BRSvc 22 1.43 BLFTempFdPCS 29 1.26 BRLiqTrsTAd 49 1.38 BLFM MuniCsh 19 1.35 BLF TempFd 29 1.76 BLFTmpDlr 29 1.51 BLFTmCsDlr 27 1.52 BLFedTrAd 39 1.40 BLCAMunPC p 12 .84 BlkrkLqTmpAd 29 1.66 BRLiqTmpCR 29 1.36 BLMuAdm 27 1.27 BLF TmpCsh 27 1.77 BLFT TrFund 32 1.56 BLFedAdm 36 1.46 BLMuCshMg 27 .87 BLFTmCshMg 29 1.26 CNIGovtA p 22 .92 California Tax-Free 44 1.03 CapResFd p 33 .92 Cash Account Tr, Gov 36 1.43 Cash Account Tr, Gov 36 1.64 Cash Account Trust 36 .80 Cash Account Trust: 30 .35 Cash Acct Tr: Govt & 36 1.57 Cash Acct Tr: Tax Ex 30 1.06 Cash Acct Tr: Tax Ex 30 1.25 Cash Acct Tr: Tax Ex 30 1.29 CashMgtInst 36 1.50 CashResInst 36 1.56 CavanalCshAd 19 1.14 Cavanal Hill Governm 19 1.46 Cavanal Hill Governm 19 1.51 Cavanal Hill Governm 19 1.43 Cavanal Hill U.S. Tr 24 1.41 Cavanal Hill U.S. Tr 24 1.49 Cavanal Hill U.S. Tr 24 1.29 CavanalTrAdm 24 .99 CitiznSelTreA 31 1.46 CitiznSelTreB 31 1.26 CityNaRoGv p 22 .77 CityNRochGv 22 1.22 Columbia Government 27 .87 Columbia Government 27 .86 Columbia Government 27 .88 Columbia Government 27 .97 Columbia Government 27 .88 ColumbiaA 27 .88 Columbia Z 27 .87 DWSMSerMgd 36 1.67 DWSMSerInst 36 1.67 DWS MMkt 24 1.37 DWS Variable NAV Mon 22 2.00 DavisGvtA 45 .01 Deutsche Money Marke 24 1.17 Deutsche Money Marke 24 .41 Deutsche Money Marke 24 1.37 DryBasic 25 1.45 DryInsPfGHm 12 1.61 DryInsPfGvP 12 1.36 DryTrsAgcyC 8 1.32 DryResInst 12 1.66 Dreyfus Cash Mgmt Ad 28 1.71 Dreyfus Cash Mgmt In 28 1.82 Dreyfus Cash Mgmt In 28 1.56 Dreyfus Government S 28 1.06 Dreyfus Government S 28 1.20 Dreyfus Government S 28 1.35 Dreyfus Government S 28 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 31 1.51 Dreyfus Institutiona 21 1.76 Dreyfus Institutiona 43 1.16 Dreyfus Institutiona 43 1.42 Dreyfus Institutiona 8 1.62 Dreyfus Instl Prefer 21 1.70 Dreyfus Liquid Asset 21 1.31 Dreyfus Liquid Asset 21 .93 Dreyfus Municipal Ca 13 1.35 Dreyfus Municipal Ca 13 1.10 Dreyfus New York Mun 20 1.27 Dreyfus New York Mun 20 1.02 Dreyfus Prime Money 57 1.71 Dreyfus Tax Exempt C 10 1.27 Dreyfus Tax Exempt C 10 1.05 Dreyfus Treasury Cas 22 1.51 Dreyfus Treasury Cas 22 1.27 Dreyfus Treasury Cas 22 1.42 Dreyfus Treasury Cas 22 1.11 Dreyfus Treasury Sec 31 1.46 Dreyfus Treasury Sec 31 1.22 Dreyfus Treasury Sec 31 1.36 Dreyfus Treasury Sec 31 1.06 Dreyfus Treasury and 13 1.62 DryfLA 21 1.04 DryInTrAgcHm 8 1.57 DryTrPmCsh I 43 1.45 DryfGenTrPrA 19 .58 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.77 FIMMDomII 15 1.63 FIMMDomIII 15 1.53 FIMMGov I 25 1.52 FIMMGovII 25 1.37 FIMMGovIII 25 1.27FIMM Government Port 25 1.56 FIMMMMkt I 21 1.83 FIMMMMktII 21 1.68 FIMMMMktIII 21 1.58 FIMMTrOnlyII p 37 1.30 FIMMTrOnly3 37 1.20 FIMMTrOnly I 37 1.45 FIMM Treasury Only P 37 1.49 FIMM Treasury Portfo 31 1.55 FIMMTry I 31 1.51 FIMMTryII 31 1.37 FIMMTryIII 31 1.26 FedCAMuniII 23 .84 FedCAMunCS p 23 .49 FedCAMunCap 23 1.14 FedGovOblCp 33 1.46 FedGovOb IS 33 1.58 FedGovOblSv 33 1.35 FedMMEagle 37 1.56 FedNYMun WS 36 1.25 FedPAMu WS 21 1.14 FedPrCshObCp 32 1.64 FedPrVlObSv 1 1.55 FedPrVlOblCp 1 1.70 FedPrVluObl 1 1.80 FedPrCshOblIS 32 1.74 FdPrCshObSv 32 1.49 FedPriOb IS 34 1.80 FedPrObSvc 34 1.60 FedTrstUSTr 31 1.51 FedTrsOb IS 26 1.57 FedTreasObSv 26 1.32 FedTrsOblCp 26 1.47 FedUSTCshSv 40 1.20 FedUSTrsIns 40 1.45 FedVaMuCsCS p 12 .61 Federated Government 33 .61 Federated Government 43 1.16 Federated Government 35 .87 Federated Government 35 .46 Federated Government 35 .47 Federated Government 35 .87 Federated Government 33 .93 Federated Government 33 .71 Federated Government 33 1.61 Federated Institutio 6 1.44 Federated Institutio 37 1.52 Federated Institutio 37 1.67 Federated Institutio 34 1.75 Federated Institutio 37 1.76 Federated Municipal 33 .90 Federated Municipal 33 1.13 Federated Municipal 33 .66 Federated Municipal 33 .78 Federated Prime Cash 32 .79 Federated Prime Cash 32 .95 Federated Prime Cash 32 1.04 Federated Prime Cash 32 1.24 Federated Prime Cash 32 1.44 Federated Treasury O 26 1.31 Federated Trust for 31 .81 Federated Trust for 31 .66 FedMstr 22 1.80 FidTrAdvC t 29 .26 Fidelity California 26 1.31 Fidelity California 26 1.06 Fidelity Domestic Po 15 1.72 Fidelity Flex Govern 25 1.74 Fidelity Government 25 .74 Fidelity Government 25 .99 Fidelity Government 25 1.37 Fidelity Government 25 1.44 Fidelity Government 25 1.00 FidGovPortS 25 1.47 Fidelity Insti Money 21 1.87 Fidelity Insti Money 15 1.81 Fidelity Insti Money 15 1.28 Fidelity Insti Money 31 1.01 Fidelity Insti Money 37 .95 Fidelity Investments 16 1.83 Fidelity Investments 16 1.74 Fidelity Investments 16 1.70 Fidelity Investments 16 1.64 Fidelity Investments 16 1.79 FidCashRes 24 1.32 FidSpGov 25 1.27 FidSpMM 20 1.59 FidSpUSTr 35 1.21 FidMMPortS 21 1.78 Fidelity Massachuset 25 1.33 Fidelity Massachuset 25 1.08 Fidelity Money Marke 20 1.71 Fidelity New Jersey 57 1.34 Fidelity New Jersey 57 1.09 Fidelity New York AM 21 1.33 Fidelity New York AM 21 1.08 Fidelity SAI Municip 29 1.46 Fidelity Series Gove 24 1.70 Fidelity Tax-Exempt 42 1.24 Fidelity Treasury Mo 29 1.28 Fidelity Treasury On 37 1.40 FidTrPortsS 31 1.46 FidTrsyCR 29 .75 FidTryDly M 29 1.00 FinSq POF 32 1.93 FinSqTrsy 44 1.54 FinSq TOF 29 1.63 FinSq MMF 31 1.93 FstAmGvObD 25 1.11 FstAmGvObY 25 1.26 FstAmTrObD 32 1.11 FstAmGvObA p 25 .96 FstAmPrObY 14 1.46 FstAmTrObA p 32 .96 FstAmTrObY 32 1.26 First American Gover 25 1.58 First American Insti 14 1.78 First American Treas 32 1.58 First American U.S. 38 1.41 First American U.S. 38 1.01 First American U.S. 38 .86 First American U.S. 38 1.16 FsAmGvObII 25 1.41 FstAmTrObII 32 1.42 FsAmISTrII 38 1.31 FstAmPrObZ 14 1.77 FstAmPrObl 14 1.51 FsAmPrObII 14 1.61 FstAmTrObZ 32 1.54 FstAmTreResA 32 .77 Gabelli U.S. Treasur 51 1.50 Gabelli U.S. Treasur 51 1.50 GabelliUST 51 1.50 GartmrMMPr 41 1.17 GnCAMuB 7 .66 GnTrsAgcy A 32 1.03 GnTrsAgcy R 32 1.23 GnGvSec 34 .92 GeneralB p 26 .89 General Government S 34 1.17 GnGovB p 34 .69 General Money Market 26 1.32 General Municipal Mo 12 1.01 General Treasury Sec 19 .84 General Treasury Sec 19 1.02 General Treasury and 32 .78 GnMMkt 26 1.12 Goldman Sachs Fds, F 41 1.46 Goldman Sachs Fds, F 41 1.53 Goldman Sachs Financ 31 1.83 Goldman Sachs Financ 31 1.43 Goldman Sachs Financ 31 1.68 Goldman Sachs Financ 33 1.52 Goldman Sachs Financ 33 1.12 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 29 1.53 Goldman Sachs Financ 29 1.13Goldman Sachs Financ 29 1.38 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 32 1.68 Goldman Sachs Financ 44 1.29 Goldman Sachs Financ 44 1.04 Goldman Sachs Financ 44 1.44 Goldman Sachs Financ 41 1.06 Goldman Sachs Financ 41 1.31 Goldman Sachs Financ 33 1.59 Goldman Sachs Financ 44 1.51 Goldman Sachs Financ 29 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 29 1.48 Goldman Sachs Financ 44 1.39 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 41 1.41 Goldman Sachs Financ 44 .85 Goldman Sachs Financ 44 .74 Goldman Sachs Financ 44 1.19 Goldman Sachs Financ 41 .89 Goldman Sachs Financ 41 .76 Goldman Sachs Financ 41 1.21 Goldman Sachs Financ 29 .96 Goldman Sachs Financ 29 .83 Goldman Sachs Financ 29 1.28 Goldman Sachs Financ 31 1.57 Goldman Sachs Financ 33 .97 Goldman Sachs Financ 33 .82 Goldman Sachs Financ 33 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 33 .62 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 33 1.62 Goldman Sachs Financ 45 1.05 Goldman Sachs Financ 45 1.52 Goldman Sachs Financ 45 1.19 Goldman Sachs Financ 45 1.45 Goldman Sachs Financ 45 .74 Goldman Sachs Financ 45 1.40 Goldman Sachs Financ 45 1.30 Goldman Sachs Financ 45 1.55 Goldman Sachs Invest 31 1.29 Goldman Sachs Invest 31 1.14 Goldman Sachs Invest 31 .99 Goldman Sachs Invest 14 .38 Goldman Sachs Invest 14 1.13 Goldman Sachs Invest 31 1.54 Goldman Sachs Invest 31 1.79 Goldman Sachs Invest 31 .79 Goldman Sachs Invest 31 1.54 GovTxMgSvc 43 1.20 GovObTR 33 1.09 GovTxMgIS 43 1.45 Government Fund Clas 47 1.46 Government Obligatio 25 1.59 Government Obligatio 25 1.57 GovResFd P 35 .72 HSBC U.S. Government 28 1.49 HSBC U.S. Government 28 1.60 HSBC U.S. Government 28 1.54 HSBC U.S. Government 28 1.56 HSBC U.S. Treasury M 22 1.36 HSBC U.S. Treasury M 22 1.11 HSBC U.S. Treasury M 22 1.47 HSBC U.S. Treasury M 22 1.43 HSBC U.S. Treasury M 22 1.45 HSBCUSGov A 28 1.09 HSBCUSGov D 28 1.24 Harbor Money Market 39 1.32 Harbor 39 1.32 HeritAdm 11 1.62 HeritInst 11 1.75 HewittMM p 42 .26 ING MM A 18 1.27 ING MM I 18 1.27 Invesco Government M 21 1.53 InvescoA5 21 1.17 InvescoC5 p 21 .43 Invesco Tax Exempt C 14 .63 Invesco Tax-Exempt C 14 .66 Investor Cash Tr, Tr 52 1.50 Investor Tax-Exempt 14 1.28 Investor Tax-Exempt 14 .88 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 1.35 Investor Tax-Exempt 14 1.23 Investor Tax-Exempt 14 .73 Investor Tax-Exempt 14 .58 Investor Tax-Exempt 14 1.03 InvCshTrTrs 52 1.56 Investors Cash Tr, T 52 1.12 Investors Cash Trust 52 1.54 Ivy Cash Management 15 .34 Ivy Cash Management 15 .33 Ivy Cash Management 15 1.30 Ivy Government Money 13 .95 Ivy Government Money 13 1.17 IvyMonyyC t 13 .07 IvyMnyA 13 1.01 IvyMM B 13 .01 JPMGvMMAg 31 1.49 JPMLqAsR 27 1.29 JPMGvPrem 31 1.30 JPMGvCap 31 1.57 JPMTrPlInv 23 1.27 JPMTrPlRs 23 1.08 JPMorg100 Agcy 47 1.41 JPM100 SecP 47 1.22 JPM100 TrInst 47 1.46 JPMorgan100 47 1.08 JPMLqAstP 27 1.54 JPMorganFed 34 1.04 JPMorFedAgcy 34 1.37 JPMorgFedPr 34 1.18 JPMLqAstAg 27 1.73 JPMLqAstC p 27 1.02 JPMLqAstMrg 27 1.40 JPMLqAstInst 27 1.78 JPMMunInst 6 1.44 JPMMuMorg 6 1.06 JPMNYMuR p 6 .92 JPMorgPrm 22 1.44 JPMorgPrAgcy 22 1.70 JPMorgPrmPr 22 1.51 JPMTreasC t 23 .81 JPMTrsPlusP 23 1.33 JPMTrsPlsMrg 23 1.19 JPMTrsPlsInst 23 1.57 JPMTrsPlsAg 23 1.52 JPMTrsSecR p 47 .97 JPMUSGvInst 31 1.54 JPMUSGvtR p 31 1.05 JPMUSGvtMrg 31 1.16 JPMLqAsInv 27 1.48 JPMorgan 100% US Tre 47 1.49 JPMorgan California 6 1.13 JPMorgan California 6 .53 JPMorgan California 6 .88 JPMFedInst 34 1.42 JPMorgan Institution 6 1.39 JPMorgan Institution 6 1.44 JPMorgan Institution 6 1.42 JPMorgan Institution 6 1.34 JPMorgan Liquid Asse 27 1.81 JPMorgan Municipal M 6 .95 JPMorgan Municipal M 6 1.39 JPMorgan Municipal M 6 .60 JPMorgan New York Mu 6 1.17 JPMorgan New York Mu 6 .57 JPMorgan New York Mu 6 .92 JPMPrInst 22 1.75 JPMPrRsv 22 1.26 JPMorgan Prime Money 22 1.80 JPMorgan Prime Money 22 1.78 JPMorgan Prime Money 22 .99 JPMorgan U. S. Treas 23 1.62 JPMorgan U.S. Govern 31 1.05JPMorgan U.S. Govern 31 .75 JPMorgan U.S. Govern 31 .70 JPMorgan U.S. Govern 31 1.44 JPMorgan U.S. Treasu 23 1.60 JPMorgan US Governme 31 1.24 Liquid Assets Portfo 15 .90 Liquid Assets Portfo 15 1.57 Liquid Assets Portfo 15 1.23 Liquid Assets Portfo 15 1.69 MainStay A 26 1.24 MainStay B 26 1.01 MainStay Money Marke 26 1.01 MainStay Money Marke 26 1.01 ManagersMM 31 1.59 Maryland Tax-Free Mo 39 1.39 Maryland Tax-Free Mo 39 1.07 Meeder Institutional 36 1.67 MeederRetl 37 1.37 ML CMAMn 40 1.13 ML CMATr 39 1.01 MilestnTOInst 38 1.54 MilestnTOInv 38 1.30 MHLIRSel 24 1.77 MMktGS2 44 1.55 MMktGS4 44 1.30 MMktProFdInv 36 .79 MMktProFdSvc 36 .38 Mutual America Insti 23 1.49 Nationwide Governmen 41 .98 NatnwdMMInst 41 1.27 New York Tax-Free Mo 32 1.19 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 47

NorthInstGovSel 36 1.48 Northern 26 1.62 NorthernGvSl 38 1.35 Northern Institution 7 1.42 Northern Institution 38 1.45 Northern Institution 36 1.48 Northern Institution 36 1.48 NorthInstTreas 38 1.54 NorthernUSGv 38 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 1.61 Oppenheimer Institut 32 1.56 Oppenheimer Institut 32 1.54 OppMMFd A 33 1.12 PIMCO Government Mon 18 1.56 PIMCO Government Mon 18 1.56 PIMCO Government Mon 18 1.61 PIMCO Government Mon 18 1.71 PIMCO Government Mon 18 1.72 PIMCO Government Mon 18 1.72 PNC Government Money 26 .81 PNC Gov A 26 1.38 PNC Gov I 26 1.48 PNC TrA p 40 1.29 PNC Tr I 40 1.39 PNC Treasury Plus Mo 20 1.39 PNC Treasury Plus Mo 20 1.31 PW PACE P 21 1.07 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.14 Pioneer U.S. Governm ... .59 PionrCs ... .99 PremGvtMP 23 1.56 PremierPort 20 1.78 Premier Portfolio Pe 20 1.24 Premier Portfolio Pr 20 1.49 Premier Portfolio Re 20 1.63 Premier Portfolio Re 20 .91 PrimeObTR 34 1.30 PruMMartD 30 1.13 PruMMrtZ 30 1.30 Prudential Governmen 30 1.13 Prudential Governmen 30 1.10 Prudential Governmen 30 1.15 PruInstMM A 19 1.73 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .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 36 1.51 Retail Prime Obligat 13 1.79 Retail Prime Obligat 13 1.63 Retail Prime Obligat 13 1.73 Retail Prime Obligat 13 1.47 Retail Prime Obligat 13 1.53 Retail Prime Obligat 13 1.17 Rydex U.S. Governmen 40 .77 SEI DITGovA 47 1.46 SEI DITGvIIA 53 1.46 SEI DITTrsA 38 1.45 SEI DITTrIIA 49 1.45 STI CshRes 27 .99 STIC Prime Portfolio 14 .57 STIC Prime Portfolio 14 .86 STIC Prime Portfolio 14 1.18 STIC Prime Portfolio 14 1.65 STIT Liquid Assets 15 1.47 STIT STIC Prime Por 14 1.43 STIT Government & Ag 25 1.54 STIT Government & Ag 25 1.27 STIT Liquid Assets P 15 1.74 STIT STIC Prime Port 14 1.70 STIT Tax-Free Cash R 14 1.11 STIT Tax-Free Cash R 14 1.33 STIT Treasury Obliga 42 1.51 STIT Treasury Obliga 42 1.48 STIT Treasury Obliga 42 1.26 STIT Treasury Portfo 40 1.30 STIT Treasury Portfo 40 1.57 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 15 1.28 SchwbACR 15 1.21 SchwbCshRes 27 1.32 Schwab Government Mo 13 1.34 SchwbInv 30 1.58 SchwbRetAdv 27 1.59 Schwab Retirement Go 18 1.44 Schwab Treasury Obli 8 1.38 Schwab U.S. Treasury 14 1.29 SchbValAdv 31 1.60 SchwValAdUlt 31 1.75 Schwab Variable Shar 32 1.75 SchwbGv 13 1.08 SchbMM 16 1.34 Schb UST 14 1.09 SentinelGov A 8 1.13 StFrmMMLgA 34 1.26 State Farm Money Mar 34 1.12 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.20 State Farm Money Mar 34 1.80 State Farm Money Mar 34 1.13 State Farm Money Mar 34 1.17 StStInstLRS 18 1.79 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 32 1.52 State Street Insti U 23 1.61 State Street Insti U 23 1.26 State Street Institu 23 1.65 State Street Institu 23 1.58 State Street Institu 28 1.49 State Street Institu 32 1.44 State Street Institu 23 1.53 State Street Institu 23 1.36 State Street Institu 32 1.17 State Street Institu 23 1.63 State Street Institu 28 1.51 State Street Institu 18 1.73 State Street Institu 18 1.70 State Street Institu 18 1.54 State Street Treasur 28 1.61 SunAmMMA 34 .01 T. Rowe Price Govern 32 1.38 T. Rowe Price Instit 43 1.70 T. Rowe Price Tax-Ex 49 1.10 TDAM California Muni 24 .67 TDAM Insti U.S. Gov 33 1.16 TDAM Insti U.S. Gove 33 1.41 TDAM Institutional T 46 .69 TDAM Institutional T 46 1.21 TDAM Institutional U 33 .76 TDAMMMInv 51 1.18 TDAMMMkPr 51 1.18 TDAM Money Market Po 51 1.28 TDAM Money Market Po 51 1.08 TDAM Municipal Portf 33 .67 TDAM New York Munici 19 .78 TDAM U.S. Government 39 .88 TDAMUSGv 39 .98 TIAA-CREF Inst 47 .01 TIAA-CREF Money Mark 47 .01 TIAA-CREF Money Mark 47 .01 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .01 TRowSumCR 45 1.48 TRowPRF 32 1.24 TRowUST 42 1.29 Thriv MM Inst 33 1.28 Thriv MMk A 33 1.18 TreasObTR 26 1.07 Treasury Obligations 32 1.57 Treasury Portfolio P 38 1.49 U.S. Government Mone 18 .35 U.S. Government Mone 18 .86 U.S. Government Mone 18 1.55 U.S. Treasury Money 42 1.17 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 1.18 UBS Select Governmen 20 1.53 UBS Select Governmen 20 1.22 UBS Select Governmen 20 1.49 UBS Select Governmen 20 1.47 UBS Select Prime Inv 24 1.46 UBS Select Prime Pre 24 1.81 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.52 UBS Select Treasury 26 1.25 UBS Select Treasury 26 1.56 UBS Tax-Free Institu 7 1.40 UBS Tax-Free Investo 7 1.13 UBS Tax-Free Preferr 7 1.44 US Government Money 36 .70 US Government Money 36 1.41 USAA Mutl 28 1.35 USAA Treas 39 1.26 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.52 VangFdl 48 1.53 VangPr 46 1.72 VangPrInst 46 1.78 Voya Government Mone 18 1.28 Voya Government Mone 18 1.28 Voya Government Mone 18 .27 Voya Government Mone 18 1.27 Voya Liquid Assets P 19 1.14 Voya Liquid Assets P 19 1.39 Voya Liquid Assets P 19 .99 Voya Money Market Po 20 1.34 Voya Money Market Po 20 1.18 WA Select Tax Free R 11 1.37 WF 100% Treasury Mon 32 1.41 WF Government Money 27 1.55 Wells Fargo 100% Tre 32 1.31 WellsFargo A 12 1.33 WFCashInvAd 12 1.63 WFCashInst 12 1.76 Wells Fargo Cash Inv 12 1.83 Wells Fargo Fd, Trea 26 1.34 WFGovAdm 27 1.36 WFGvtMMA 27 1.09 Wells Fargo Heritage 11 1.82Wells Fargo Heritage 11 1.52 WellsFargoI 100 32 1.11 WellsFargoInsCsh 12 1.46 WellsFargoInsGv 27 1.20 Wells Fargo Money Ma 12 1.77 Wells Fargo Money Ma 12 1.47 Wells Fargo Municipa 5 1.39 WellsF100TrA 32 .96 WellsFargo TrsyS 26 1.23 WellsFargoTrsyA 26 1.07 WellsFargo TrsyI 26 1.48 WFGvMMInst 27 1.49 Western Asset Govern 42 .94 Western Asset Govern 42 .68 WA GvtRsvA 42 1.07 WAInstGvInst 42 1.52 Western Asset Insti 42 1.32 Western Asset Insti 40 1.71 Western Asset Instit 42 1.47 Western Asset Instit 42 1.47 Western Asset NY Tax 10 .96 Western Asset Prime 31 1.40 Western Asset Tax Fr 11 .48 Western Asset Tax Fr 11 .98 Western Asset US Tre 42 .60 WstnUSTrN 42 .97 WstnInstLqRsI 40 1.76 WstnPrmLiq 40 1.47 WstnInstUSTR 42 1.38 WstnPrmUSTR 42 1.12 Wilm GovSel 36 1.29 Wilm TrAdm 30 1.00 Wilm TrSvc 30 .84 Wilm TrSvc 30 1.25 Wilm GovAdm 36 1.04 Wilmington U.S. Gove 36 .89 WilmUSGov 36 1.39Tax ExemptAIMTx 14 .53 AmC CATF 14 1.09 AmC TF 10 1.16 BMO TaxF I p 13 1.40 BMO TaxF Y 13 1.15 BNYMelNMuM 16 1.31 BLMunFdPCS p 27 .89 BRLM Muni 27 1.37 BRF NYMuni 6 1.40 BRFCAMuni 12 1.32 CashActTxEMgd 30 1.13 FIMMTxExII 35 1.24 FIMMTxEx3 35 1.14 FIMMTxExI 35 1.39 FedCAMuniSv 23 .99 FedCAMu WS 23 1.24 FedGAMuCsh 14 1.14 FedMAMuCS p 37 .53 FedMAMuniSv 37 .94 FedMuObl A 33 1.47 FedMuOblCap 33 1.37 FedMunOblSv 33 1.22 FedNYMuCSv 36 1.03 FedNYMuCS p 36 .56 FedNYMuCsII 36 .80 FedPAMuniCS 21 .55 FedPAMuCsSv 21 .94 FedTaxFObWS 35 1.41 FedTxFrObSv 35 1.16 FedMuniSvc 12 1.00 FedTxF c 6 1.49 FidCA 27 1.09 FidCT 48 1.11 FidMA 32 1.06 FidMI 31 1.05 FidMuMM 43 1.19 FidNJ 56 1.04 FidNY 28 1.06 FidOH 48 1.03 FidPA 30 1.07 FidSpCA 26 1.21 FidSpMA 25 1.23 FidSpNJ 57 1.24 FidSpNY 21 1.23 FidTEDly M 42 .87 FidAZ 17 1.14 Fid TECR 42 .62 FidTxEx MM 42 1.12 FidTaxExPortS 35 1.34 FinSq TEF 14 1.38 FstAmTFA 25 .81 FstAmTxFY 25 1.11 FsAmTxFObII 25 1.26 FstAmTFObZ 25 1.36 GenNJMun 24 .82 GenNYMuB 18 .84 GnMuB p 12 .56 GnNYMuB p 18 .44 GnCalMu 7 .90 JPMMuMMP 6 1.20 JPMorganCA 6 .99 JPMorganNY 6 1.03 JPMorganTF 10 .99 JPMorg TFPr 10 1.13 JPMTxFrR p 10 .88 JPMorgTFAgcy 10 1.32 JPMTxFrInst 10 1.37 NYTxFrMMI 22 1.83 NortnInstMuni 7 1.42 NorthernMun 9 1.24 PremierTxEx 13 1.40 SchwAMTTxF 16 1.01 SchwNYMuVA 16 1.24 SchwNYMuSw 16 .99 SchwTxFValAd 16 1.23 ShwbTE 14 1.16 SchwabTxEx 14 1.26 Schwb CA 13 .97 ScudTECshInst 30 1.29 TDAMCAMu 24 .77 TDAMMuni 33 .77 TDAMNYMu 19 .88 TRowSumMu 50 1.00 TRowCA c 44 .81 TRowNY c 32 .97 TRowTE c 49 1.04 USAATxEx 24 1.05 VangNJ 44 1.32 VangCA 28 1.31 VangPA 21 1.39 VangNY 28 1.37 VangTxEx 32 1.39 WFAMuCshM 5 1.49 WFA MuCsMSv 5 1.24 WFNatInstMM 6 1.44 WFNtTFMMSv 6 1.19 WellsFargoNat 6 1.34 WellsF NTFA 6 1.00 WstnFTxR N 11 .83 WstnInstTxFR 11 1.42 WstnNYTxR N 10 .81 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 1.69 2.63 Apr 18 p 100.01 100.02 1.72 1.00 May 18 p 99.30 99.31 +0.01 1.56 3.88 May 18 p 100.07 100.08 1.66 9.13 May 18 k 100.25 100.26 -0.01 1.64 .88 May 18 p 99.28 99.29 1.65 1.00 May 18 p 99.28 99.29 1.65 2.38 May 18 p 100.03 100.04 1.67 1.13 Jun 18 p 99.28 99.29 1.63 .63 Jun 18 p 99.23 99.24 1.73 1.38 Jun 18 p 99.29 99.30 1.76 2.38 Jun 18 p 100.05 100.06 1.68 .88 Jul 18 p 99.24 99.25 1.74 1.38 Jul 18 f 100.30 100.31 1.38 Jul 18 p 99.28 99.29 1.75 2.25 Jul 18 p 100.05 100.06 +0.01 1.75 1.00 Aug 18 p 99.22 99.23 1.82 4.00 Aug 18 p 100.25 100.26 1.78 .75 Aug 18 p 99.18 99.19 1.84 1.50 Aug 18 p 99.27 99.28 1.85 1.00 Sep 18 p 99.19 99.20 1.87 .75 Sep 18 p 99.14 99.15 1.91 1.38 Sep 18 p 99.23 99.24 1.91 .88 Oct 18 p 99.14 99.15 1.91 .75 Oct 18 p 99.10 99.11 1.96 1.25 Oct 18 p 99.19 99.20 1.96 1.75 Oct 18 p 99.28 99.29 1.95 1.25 Nov 18 p 99.17 99.18 1.98 3.75 Nov 18 p 101.01 101.02 2.00 1.00 Nov 18 p 99.11 99.12 1.99 1.25 Nov 18 p 99.16 99.17 1.98 1.38 Nov 18 p 99.19 99.20 +0.01 2.00 1.25 Dec 18 p 99.15 99.16 2.02 1.00 Dec 18 p 99.13 99.14 2.04 1.38 Dec 18 p 99.16 99.17 2.04 1.50 Dec 18 p 99.19 99.20 2.05 1.13 Jan 19 p 99.09 99.10 2.06 2.13 Jan 19 f 101.21 101.22 1.13 Jan 19 p 99.07 99.08 2.08 1.25 Jan 19 p 99.10 99.11 2.07 1.50 Jan 19 p 99.16 99.17 2.09 .75 Feb 19 p 98.27 98.28 2.09 2.75 Feb 19 p 100.17 100.18 2.11 8.88 Feb 19 k 105.28 105.29 -0.01 1.95 1.13 Feb 19 p 99.04 99.05 2.09 1.38 Feb 19 p 99.11 99.12 2.10 1.50 Feb 19 p 99.14 99.15 2.10 1.00 Mar 19 p 98.30 98.31 -0.01 2.12 1.25 Mar 19 p 99.04 99.05 -0.01 2.13 1.50 Mar 19 p 99.12 99.13 2.14 1.63 Mar 19 p 99.16 99.17 2.13 .13 Apr 19 f 99.26 99.27 .29 .88 Apr 19 p 98.22 98.23 -0.01 2.15 1.25 Apr 19 p 99.01 99.02 2.15 1.63 Apr 19 p 99.14 99.15 2.15 .88 May 19 p 98.19 98.20 2.16 3.13 May 19 p 101.01 101.02 2.16 1.13 May 19 p 98.26 98.27 2.17 1.25 May 19 p 98.30 98.31 2.17 1.50 May 19 p 99.07 99.08 2.17 1.00 Jun 19 p 98.17 98.18 2.21 1.25 Jun 19 p 98.26 98.27 -0.01 2.20 1.63 Jun 19 p 99.09 99.10 2.21 .75 Jul 19 p 98.05 98.06 2.22 1.88 Jul 19 f 102.18 102.19 -0.01 .88 Jul 19 p 98.08 98.09 2.22 1.63 Jul 19 p 99.07 99.08 2.23 .75 Aug 19 p 98.00 98.01 2.24 3.63 Aug 19 p 101.25 101.26 -0.01 2.27 8.13 Aug 19 k 107.29 107.30 -0.01 2.19 1.00 Aug 19 p 98.08 98.09 -0.01 2.26 1.25 Aug 19 p 98.19 98.20 -0.01 2.26 1.63 Aug 19 p 99.04 99.05 -0.01 2.25 .88 Sep 19 p 98.01 98.02 2.26 1.00 Sep 19 p 98.05 98.06 -0.01 2.26 1.38 Sep 19 p 98.22 98.23 2.27 1.75 Sep 19 p 99.08 99.09 2.26 1.00 Oct 19 p 98.03 98.04 -0.01 2.26 1.25 Oct 19 p 98.13 98.14 -0.01 2.27 1.50 Oct 19 p 98.25 98.26 -0.01 2.29 1.00 Nov 19 p 97.31 98.00 -0.01 2.28 3.38 Nov 19 p 101.22 101.23 -0.01 2.28 1.00 Nov 19 p 97.29 97.30 -0.01 2.29 1.50 Nov 19 p 99.04 99.05 2.29 1.50 Nov 19 p 98.23 98.24 2.29 1.38 Dec 19 p 98.15 98.16 -0.01 2.29 1.13 Dec 19 p 98.01 98.02 2.28 1.63 Dec 19 p 98.27 98.28 -0.01 2.30 1.88 Dec 19 p 99.09 99.10 2.29 1.38 Jan 20 f 102.01 102.02 -0.01 .22 1.38 Jan 20 f 98.12 98.13 -0.01 2.30 1.25 Jan 20 p 98.04 98.05 2.31 1.38 Jan 20 p 98.11 98.12 -0.01 2.30 2.00 Jan 20 p 99.14 99.15 -0.01 2.30 3.63 Feb 20 p 102.12 102.13 -0.01 2.31 8.50 Feb 20 k 111.11 111.12 -0.01 2.23 1.38 Feb 20 p 98.07 98.08 -0.01 2.33 1.25 Feb 20 p 98.00 98.01 -0.01 2.32 2.25 Feb 20 p 99.28 99.29 -0.01 2.31 1.13 Mar 20 p 97.21 97.22 2.34 1.38 Mar 20 p 98.04 98.05 -0.01 2.34 2.25 Mar 20 p 99.28 99.29 -0.01 2.31 1.50 Apr 20 p 98.11 98.12 2.34 .13 Apr 20 f 99.16 99.17 -0.01 .37 1.13 Apr 20 p 97.17 97.18 2.35 1.38 Apr 20 p 98.01 98.02 2.36 1.50 May 20 p 98.07 98.08 -0.01 2.36 3.50 May 20 p 102.10 102.11 -0.01 2.36 8.75 May 20 k 113.11 113.12 -0.01 2.22 1.38 May 20 p 97.29 97.30 -0.01 2.37 1.50 May 20 p 98.06 98.07 2.37 1.50 Jun 20 p 98.05 98.06 -0.01 2.37 1.63 Jun 20 p 98.11 98.12 -0.01 2.38 1.88 Jun 20 p 98.29 98.30 -0.01 2.38 1.25 Jul 20 f 102.17 102.18 -0.01 .13 1.50 Jul 20 p 98.01 98.02 -0.01 2.38 1.63 Jul 20 p 98.09 98.10 -0.01 2.39 2.00 Jul 20 p 99.04 99.05 -0.01 2.38 1.50 Aug 20 p 97.31 98.00 -0.01 2.38 2.63 Aug 20 p 100.16 100.17 -0.01 2.39 8.75 Aug 20 k 114.18 114.19 -0.02 2.36 1.38 Aug 20 p 97.19 97.20 -0.01 2.41 2.13 Aug 20 p 99.11 99.12 -0.01 2.41 1.38 Sep 20 p 97.19 97.20 -0.01 2.40 1.38 Sep 20 p 97.16 97.17 -0.01 2.41 2.00 Sep 20 p 99.00 99.01 -0.01 2.41 1.63 Oct 20 p 98.02 98.03 -0.01 2.41 1.38 Oct 20 p 97.12 97.13 -0.01 2.42 1.75 Oct 20 p 98.11 98.12 -0.01 2.42 1.75 Nov 20 p 98.10 98.11 -0.01 2.42 2.63 Nov 20 p 100.15 100.16 -0.01 2.43 1.63 Nov 20 p 97.30 97.31 -0.01 2.43 2.00 Nov 20 p 98.29 98.30 -0.01 2.42 1.88 Dec 20 p 98.18 98.19 -0.01 2.42 1.75 Dec 20 p 98.06 98.07 -0.01 2.43 2.38 Dec 20 p 99.27 99.28 -0.01 2.43 2.00 Jan 21 p 98.27 98.28 -0.01 2.43 1.13 Jan 21 f 102.05 102.06 -0.01 .34 1.38 Jan 21 p 97.03 97.04 -0.01 2.44 2.13 Jan 21 p 99.04 99.05 -0.02 2.44 2.25 Feb 21 p 99.15 99.16 -0.01 2.44 3.63 Feb 21 p 103.08 103.09 -0.02 2.44 7.88 Feb 21 k 115.03 115.04 -0.02 2.39 1.38 Feb 21 p 96.09 96.10 -0.02 2.45 2.00 Feb 21 p 98.24 98.25 -0.01 2.45 2.38 Mar 21 p 99.25 99.26 -0.02 2.44 1.25 Mar 21 p 96.17 96.18 -0.01 2.46 2.25 Mar 21 p 99.13 99.14 -0.01 2.45 .13 Apr 21 f 99.01 99.02 -0.01 .44 1.38 Apr 21 p 96.25 96.26 -0.01 2.47 2.25 Apr 21 p 99.12 99.13 -0.01 2.46 3.13 May 21 p 101.29 101.30 -0.02 2.48 8.13 May 21 k 116.29 116.30 -0.02 2.44 2.00 May 21 p 98.17 98.18 -0.01 2.48 1.13 Jun 21 p 95.25 95.26 -0.01 2.49 2.13 Jun 21 p 98.27 98.28 -0.02 2.49 .63 Jul 21 f 101.02 101.03 -0.01 .30 1.13 Jul 21 p 95.20 95.21 -0.01 2.50 2.25 Jul 21 p 99.06 99.07 -0.01 2.50 2.13 Aug 21 p 98.24 98.25 -0.01 2.51 8.13 Aug 21 k 118.05 118.06 -0.01 2.46 1.13 Aug 21 p 95.15 95.16 -0.01 2.52 2.00 Aug 21 p 98.10 98.11 -0.01 2.52 1.13 Sep 21 p 95.11 95.12 -0.01 2.53 2.13 Sep 21 p 98.21 98.22 -0.01 2.53 1.25 Oct 21 p 95.21 95.22 -0.02 2.53 2.00 Oct 21 p 98.05 98.06 -0.02 2.54 2.00 Nov 21 p 98.06 98.07 -0.01 2.53 8.00 Nov 21 k 118.28 118.29 -0.01 2.49 1.75 Nov 21 p 97.08 97.09 -0.01 2.54 1.88 Nov 21 p 97.23 97.24 -0.02 2.53 2.00 Dec 21 p 98.01 98.02 -0.02 2.55 ARCResources 120716 14.63 13.95 14.53 +.48 AdvOil Gas 109210 4.12 3.92 4.09 +.15 AgnicoEagle 62372 53.91 52.65 53.63 +.43 Aimia Inc 92386 1.63 1.55 1.58 -.03 AirCdaV VV 115566 26.56 25.79 25.88 -.47 AlamosGoldA 79001 6.87 6.65 6.80 +.09 AlgonquinPwr 78195 12.88 12.72 12.74 -.08 AlimntatnBSV 80466 57.15 55.06 56.16 -.72 AltaGasLtd 89804 24.64 23.70 24.52 +.89 AphriaInc J 483171 10.92 10.12 10.90 +.95 AsankoGoldo 54846 1.24 1.15 1.20 -.01 AthabascaOil 691568 1.29 1.18 1.27 +.08 AuroraCannabi 1512826 8.50 7.75 8.44 +.82 B2GoldCorpo 189690 3.44 3.36 3.42 +.02 BCE Inc 230046 55.45 54.62 55.03 +.19 BMO WgtBkInx 72184 28.47 28.27 28.45 +.29 BarrickGold 140462 16.14 15.85 16.05 +.06 BaytexEnergy 431348 3.75 3.53 3.69 +.12 BellatrixExpl 55278 1.76 1.55 1.75 +.14 BirchcliffEng 328827 4.19 3.88 4.14 +.26 Bk NS 178475 77.98 77.12 77.72 +.83 BkMontreal 104290 97.22 96.20 97.03 +1.08 BlackPearlo 53389 1.21 1.10 1.17 +.05 BlackberryLtd 256000 13.77 13.11 13.36 -.08 BombardirBSV 559434 3.74 3.64 3.72 +.08 BonavistaEgy 302756 1.35 1.28 1.30 +.03 BrookdALV 67423 50.03 49.40 49.96 +.27 CAE Inc 49866 24.61 24.27 24.32 -.15 CIBC 112853 113.14 111.99 112.89 +1.04 CalfracWell 120266 6.16 5.73 6.07 +.36 CamecoCorp 99917 12.84 12.33 12.74 +.41 CandenteCoppr 77600 .10 .07 .10 +.02 CanopyGrowth 752688 29.05 27.23 28.49 +.85 CardinalEngy 147534 4.54 4.25 4.52 +.28 CdnNatRail 93858 95.32 93.94 95.24 +1.11 CdnNatRes 488592 43.41 41.38 43.13 +1.69 CenovusEngy 860349 12.45 11.63 12.11 +.48 CenterraGld 68746 7.46 7.34 7.44 ... CequenceEgy 90025 .05 .04 .04 +.01 ChoiceREITUn 58269 11.54 11.23 11.50 +.30 CorusEntBo 295004 7.48 6.76 7.13 +1.14 CrescentPnt 664301 9.30 8.64 9.27 +.62 CrewEngy 111998 2.13 1.94 2.11 +.19 DetourGoldo 79739 13.55 13.20 13.45 +.12 ECNCapitalCo 146732 3.60 3.52 3.57 +.03 EldoradoGld 316688 1.23 1.17 1.20 +.02 ElementFin 205113 4.36 4.08 4.31 +.19 EnCanaCorp 630072 14.36 13.61 14.18 +.58 EnbridgeInc 342004 40.48 39.33 40.18 +.72 EnerplusCorp 173706 14.71 14.26 14.68 +.46 FirstCapRlty 52403 20.67 20.45 20.47 -.10 FirstQntumo 226835 18.34 17.81 18.01 +.14 Fortis Inc 102425 43.00 42.39 42.91 +.08 GoldcorpInc 119680 17.96 17.52 17.88 +.17 GranTierrao 78769 3.54 3.42 3.53 +.10 GtWstLifeco 96333 33.89 33.26 33.78 +.50 HrznCrdOilBl 140975 9.37 9.12 9.25 +.01 HrznCrdOilBr 156370 6.23 6.04 6.14 -.01 HrznNtGsBul 226506 3.66 3.52 3.58 -.09 HrznShTrmBl 93153 31.69 29.11 29.36 -2.26 HrznTSX60ET 79112 31.92 31.52 31.90 +.42 HudBayMnrls 172340 9.06 8.62 9.05 +.50 HuskyEngy 125973 18.49 17.73 18.47 +.57 HydroOneLimi 79136 21.13 20.99 21.06 -.03 ISharesS P60 385020 22.86 22.56 22.84 +.30 IShrsCapEngy 245352 11.83 11.29 11.77 +.47 IShrsGlblGld 60264 11.55 11.41 11.55 +.05 IamgoldCorp 52290 6.61 6.43 6.58 +.09 ImperialOil 131275 36.38 34.12 36.35 +1.64InterPipeline 103187 22.88 22.13 22.78 +.65 IvanhoeAo 138457 2.83 2.59 2.79 +.22 KeltExplo 124198 7.40 6.87 7.33 +.32 KeyeraCorp 49207 34.76 33.56 34.55 +.87 KinrossGold 197655 5.06 4.97 5.05 +.03 KlondexMineo 191397 3.04 2.96 3.01 +.01 LITHIUMAMERIC 60275 6.67 6.38 6.64 +.32 LOGIQASSETMG 213506 .01 .01 .01 -.01 LargoResourcs 69497 1.58 1.43 1.58 +.08 LundinMng 193057 8.89 8.54 8.77 +.29 LydianOrdo 56260 .43 .41 .41 -.01 MEGEnergy 248760 5.38 5.00 5.29 +.30 MagnaInt l 141159 75.88 73.52 75.41 +1.89 ManulifeFin 333815 23.89 23.65 23.74 +.11 MegaUranmo 54721 .15 .14 .15 +.01 NatBkCan 81498 60.26 59.59 60.10 +.45 NemaskaLithiu 177972 1.23 1.17 1.17 ... NeovascInc 1444710 .06 .04 .06 +.01 New Gold 100766 3.31 3.23 3.25 -.01 NewaltaCorp 49543 1.28 1.22 1.26 +.03 NexGenEnergy 94883 2.55 2.31 2.54 +.24 NutrienLtd 59652 59.37 57.70 58.83 +1.13 ObsidianEnerg 91151 1.40 1.33 1.37 +.03 OceanaGoldCrp 136575 3.50 3.41 3.44 -.01 OsiskoMining 56891 2.45 2.35 2.39 +.03 PaintedPonyE 108098 2.43 2.29 2.40 +.12 ParamountA 51896 14.95 14.29 14.53 +.25 ParexReso 49802 18.72 17.91 18.47 +.35 PembinaPipe 134331 39.49 38.60 39.32 +.69 PengrowthEgy 91567 .92 .83 .89 +.06 PeytoExpl 82930 11.63 11.02 11.55 +.45 PotashRidgeJ 51050 .07 .07 .07 ... PowerCorpSV 69068 29.90 29.35 29.76 +.40 PrairieSkyRyl 52769 29.36 27.84 28.79 +.91 PrecisionDrl 210013 3.72 3.46 3.60 +.15 Prometico 439249 .86 .69 .81 +.13 PwrFinCorp 54282 32.61 32.26 32.55 +.31 RagingRiver 198466 6.33 6.07 6.31 +.22 RogersCommB 115677 59.10 57.31 58.98 +1.56 RoyalBank 169044 98.49 97.73 98.34 +.75 RoyalNickelo 104752 .21 .20 .20 -.01 SecureEngyo 133546 7.77 7.28 7.74 +.46 SemafoInc o 77793 3.63 3.50 3.61 +.05 SevenGenClA 70475 16.87 15.85 16.62 +.55 ShawCommBNV 66919 24.85 24.50 24.78 +.24 SherrittIntl 109272 1.15 1.09 1.14 +.05 SpartanEngyCo 375566 5.92 5.69 5.87 +.19 SunLifeFin 77672 52.61 52.02 52.25 +.02 SuncorEngy 437710 46.73 44.23 46.14 +2.07 SurgeEnergyo 109191 2.03 1.96 2.00 +.06 T D Bank 287745 72.59 71.75 72.23 +.64 TORCOil Gas 90668 6.86 6.35 6.79 +.43 TamarackVall 151751 2.86 2.69 2.83 +.16 TeckResLimit 139430 34.25 33.25 34.00 +.95 Telus Corp 60934 45.36 44.53 45.19 +.53 TheStarsGrou 76848 34.60 33.99 34.31 +.11 ThomsonReuter 83119 51.10 50.46 50.85 +.37 TourmalineOil 127115 23.31 21.59 23.19 +1.43 TransCdaCorp 245288 53.58 52.00 53.58 +1.61 TrevaliMngo 58294 1.31 1.25 1.29 +.03 TricanWell 575873 3.06 2.84 2.98 +.15 UrtheCasto 153984 .38 .29 .34 +.06 ValeantPharma 65850 20.40 19.89 20.15 -.02 WhitecapReso 175861 8.17 7.81 8.10 +.29 YamanaGld 128970 3.44 3.34 3.42 +.05 eCobaltSoluti 58920 1.46 1.34 1.43 +.06 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.16 98.17 -0.02 2.54 .13 Jan 22 f 98.24 98.25 -0.02 .46 1.50 Jan 22 p 96.05 96.06 -0.03 2.56 1.88 Jan 22 p 97.16 97.17 -0.04 2.56 2.00 Feb 22 p 98.00 98.01 -0.03 2.55 1.75 Feb 22 p 97.00 97.01 -0.04 2.56 1.88 Feb 22 p 97.14 97.15 -0.03 2.56 1.75 Mar 22 p 96.30 96.31 -0.03 2.56 1.88 Mar 22 p 97.12 97.13 -0.03 2.57 .13 Apr 22 f 98.12 98.13 -0.02 .53 1.75 Apr 22 3p 96.26 96.27 -0.03 2.58 1.88 Apr 22 p 97.09 97.10 -0.03 2.58 1.75 May 22 p 96.26 96.27 -0.03 2.57 1.88 May 22 p 97.08 97.09 -0.04 2.57 1.88 May 22 p 96.23 96.24 -0.04 2.59 1.75 Jun 22 p 96.21 96.22 -0.04 2.59 2.13 Jun 22 p 98.05 98.06 -0.04 2.59 .13 Jul 22 f 98.25 98.26 -0.02 .41 1.88 Jul 22 p 97.02 97.03 -0.04 2.60 2.00 Jul 22 p 97.20 97.21 -0.03 2.58 1.63 Aug 22 p 96.00 96.01 -0.05 2.60 7.25 Aug 22 k 119.11 119.12 -0.02 2.54 1.63 Aug 22 p 95.30 95.31 -0.04 2.60 1.88 Aug 22 p 97.00 97.01 -0.04 2.60 1.75 Sep 22 p 96.11 96.12 -0.05 2.62 1.88 Sep 22 p 96.28 96.29 -0.05 2.61 1.75 Oct 22 p 96.27 96.28 -0.04 2.61 2.00 Oct 22 p 97.11 97.12 -0.04 2.62 1.63 Nov 22 p 95.22 95.23 -0.05 2.62 7.63 Nov 22 k 121.28 121.29 -0.04 2.56 2.00 Nov 22 p 97.09 97.10 -0.05 2.62 2.13 Dec 22 p 97.24 97.25 -0.05 2.63 .13 Jan 23 f 98.03 98.04 -0.03 .53 1.75 Jan 23 p 96.00 96.01 -0.05 2.63 2.38 Jan 23 p 98.27 98.28 -0.04 2.63 2.00 Feb 23 p 97.03 97.04 -0.05 2.63 7.13 Feb 23 k 120.16 120.17 -0.03 2.60 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 15.24 -1.1 +.3 +6.2/A IntrmDvrsMnA m MS 14.10 -.3 -1.1 +.7/B IntrmDvrsMnC m MS 14.10 -.3 -1.3 -.1/E LgCpGrA m LG 49.00 -1.7 +2.6 +13.2/A LgCpGrAdv LG 53.25 -1.7 +2.6 +13.5/A LgCpGrC m LG 37.02 -1.8 +2.4 +12.4/B LgCpGrI LG 52.97 -1.7 +2.6 +13.6/A LgCpGrK b LG 49.86 -1.7 +2.5 +13.1/A LtdDurHiIncAdv HY 10.23 +.3 +.1 +3.7/D MuniBdInfStr1 b MS 10.14 -.2 -.3 +1.7/A MuniBdInfStr2 MS 10.15 -.2 -.3 +1.8/A MuniBdInfStrA m MS 10.18 -.2 -.4 +1.6/A MuniBdInfStrAdv MS 10.19 -.2 -.2 +1.9/A MuniIncCAA m MF 11.02 ... -1.1 +2.0/B MuniIncCAAdv MF 11.02 ... -1.0 +2.3/A MuniIncIIArznA m SI 10.94 ... -1.0 +2.5/A MuniIncIIMAA m MT 11.07 +.2 -1.2 +1.8/B MuniIncIIMINA m SM 10.09 +.2 -1.2 +1.8/B MuniIncIINJA m MJ 9.60 +.1 -1.3 +2.6/B MuniIncIIOhioA m MO 9.80 -.1 -1.3 +2.2/A MuniIncIIPEA m MP 10.32 ... -1.2 +2.2/B MuniIncIIVIA m SL 10.96 +.2 -1.1 +2.2/A MuniIncNYA m MN 9.78 -.1 -1.5 +2.1/B MuniIncNYAdv MN 9.79 +.1 -1.3 +2.3/A MuniIncNYC m MN 9.78 ... -1.6 +1.3/C MuniIncNtnA m MI 10.10 ... -1.4 +2.2/A MuniIncNtnAdv MI 10.10 +.1 -1.3 +2.5/A MuniIncNtnC m MI 10.09 ... -1.6 +1.5/C ReltvValA m LV 5.79 -1.0 -.7 +9.7/A ReltvValAdv LV 5.84 -.8 -.7 +10.0/A ReltvValC m LV 5.78 -1.0 -.9 +8.9/B SelUSEqAdv LB 16.91 -1.6 +.9 +10.5/B SelUSLSA m LO 12.63 -1.0 -.5 +4.8 SelUSLSAdv LO 12.82 -1.0 -.4 +5.0 SelUSLSC m LO 12.11 -1.1 -.7 +4.0 ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 54.36 -1.8 +5.4 +12.3/A SmCpGrI SG 58.85 -1.8 +5.5 +12.6/A SstnlGlbThtcA m WS 117.01 -1.4 -.3 +10.6/A SstnlGlbThtcAdv WS 123.85 -1.3 -.2 +10.9/A SustIntlThtcA m FG 19.33 -1.1 -.9 +4.6/E TxMgAlMktIncA m CA 12.40 -.2 -2.9 +2.5/E TxMgWtAprStrAdv WS 16.25 -1.0 +.4 +7.6/C TxMgdIntl FB 18.52 -.8 +.4 +6.8/A AAMInsgtSelIncI d TW 9.93 -.1 -2.2 +2.5/BABAllMktRlRet1 b MA 8.70 +.3 -1.7 +1.3/E AllMktTRA m MA 14.65 +.6 -1.2 +3.5/E AllMktTRAdv MA 14.74 +.6 -1.2 +3.7/E AllMktTRC m MA 14.55 +.6 -1.5 +2.7/E BdInStrat1 b IP 10.64 +.3 -.5 +1.9/A BdInStrat2 IP 10.63 +.3 -.5 +1.9/A CncntrGrAdv LG 34.87 -.3 +2.3 +9.7/D CnsrvWlthStratA m CA 12.03 +.7 -.9 +2.6 CorOppsA m LG 20.21 -1.4 -.2 +10.6/C DiscvGrA m MG 11.52 -.9 +6.1 +11.5/A DiscvGrAdv MG 12.30 -.9 +6.2 +11.7/A DiscvValA m MV 22.50 +.5 -1.2 +8.0/B DiscvValAdv MV 23.04 +.6 -1.1 +8.3/B DiscvValC m MV 19.83 +.5 -1.4 +7.2/C DiscvValI MV 22.34 +.5 -1.2 +8.3/B DiscvValR b MV 21.85 +.5 -1.3 +7.6/B DiscvValZ MV 22.32 +.6 -1.2 +8.4/B DiversMunicipal MS 14.09 -.2 -1.0 +.9/A EmMkts EM 33.71 -.1 +3.6 +7.5/C EqIncA m LV 28.69 -1.4 -.6 +7.4/D EqIncAdv LV 28.96 -1.3 -.6 +7.7/C EqIncC m LV 28.31 -1.4 -.8 +6.6/D GlbBdA m IB 8.32 +.5 -.4 +2.1/C GlbBdAdv IB 8.31 +.4 -.4 +2.4/C GlbBdC m IB 8.35 +.4 -.6 +1.4/E GlbBdI IB 8.31 +.5 -.4 +2.4/C GlbBdR b IB 8.31 +.3 -.5 +1.7/D GlbRkAllcA m TV 16.13 +.1 -1.8 +2.6/D GlbRlEstInvmA m GR 13.94 +2.4 -3.9 +2.1/C GlbRlEstInvmIII GR 10.61 +2.4 -3.6 +2.8/B GrA m LG 76.61 -1.0 +4.4 +13.8/A HiIncA m HY 8.61 +.1 -.7 +5.2/A HiIncAdv HY 8.62 +.1 -.7 +5.4/A HiIncC m HY 8.71 ... -1.0 +4.3/B HiIncI HY 8.62 +.1 -.8 +5.5/A HiIncK b HY 8.61 +.1 -.8 +5.1/A HiIncR b HY 8.61 +.2 -.8 +4.8/A HiIncZ HY 8.62 +.1 -.6 +5.5/A IntermBdA m CI 10.90 +.3 -1.2 +1.5/B IntermBdAdv CI 10.90 +.2 -1.3 +1.7/A IntermCAMuniA m SS 14.02 -.1 -.8 +.8/B IntermNYMuniA m SS 13.74 -.3 -1.0 +.9/A Intl FB 18.52 -.8 +.4 +6.9/A IntlValA m FV 14.89 -1.2 +.2 +5.8/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, April 6, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 48

ValA m LV 15.59 -2.5 -3.4 +4.3/E ValAdv LV 15.60 -2.5 -3.4 +4.5/E WlthApprStrA m WS 16.40 -1.1 +.4 +6.8/C WlthApprStrAdv WS 16.36 -1.1 +.4 +7.1/CAC AlternativesEqMktNetrlInv NE 11.33 -.4 +1.0 +.1/D MktNetrlValInv NE 10.23 -.2 -2.3 +1.5/CAIGActvAllcA f MA 17.53 -1.5 -.7 +5.3/C FlexCrdtA m HY 3.40 -.2 +.4 +3.7/C FocedDivStrB m LV 17.59 -4.1 -4.9 +7.6/C FocedDivStrC m LV 17.58 -4.1 -4.9 +7.6/C IntlDivStrA m FV 9.49 -.9 -.7 +1.2/E MltAstAllcA f MA 18.19 -1.5 -.9 +5.3/C SrFltngRtA m BL 8.11 +.3 +1.1 +3.8/C SrFltngRtC m BL 8.11 +.2 +1.0 +3.5/C StrBdA m MU 3.38 -.1 -1.7 +2.4/D StrValA m LV 31.01 -2.4 -1.7 +6.8/D USGvtSecA m GI 8.92 +.2 -1.2 -1.1/EALPSRdRcksLtdPrEI d SW 7.26 -1.6 -.1 +9.4/C RdRcksLtdPrEInv m SW 7.14 -1.7 -.1 +9.1/CAMFAstMgUltShrtMrt b UB 6.90 +.3 -.6 -.5AMGCHEqPtnrsBalN b MA 17.09 -.7 +.5 +6.3/B FQGlbRkBalZ TV 15.38 +.5 -3.9 +4.0/B FQTxMgdUSEqI LB 30.66 -.4 +1.5 +8.1/D GWKCorBdI CI 9.87 +.3 -2.1 +.7/D GWKMnBdI MI 11.38 ... -2.0 +1.5/C GWKMnEnhYiI HM 9.75 +.4 -1.9 +3.6/C GWKSmCpCorI SG 28.58 -.3 +.6 +10.5/B MgrsAmIntrGvS GI 10.41 +.5 -1.5 +.5/A MgrsAmShrtDrGvS UB 9.47 +.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.86 -1.7 +.5 +4.5/E MgrsBrBlueS LG 49.50 -3.9 +3.4 +10.5/D MgrsBrwineS MG 47.83 -3.6 +2.6 +8.7/C MgrsCaEmergCoI SG 59.34 +1.7 +1.6 +15.3/A MgrsCaMidCpN b MG 30.78 -.8 +1.8 +8.7/C MgrsCeRlEsttS SR 9.62 +3.0 -7.3 +1.3/B MgrsDblCrPlsBdI CI 10.47 +.3 -1.0 +2.1 MgrsDblCrPlsBdN b CI 10.47 +.2 -1.0 +1.9 MgrsEmergOppsS SG 47.09 ... +2.6 +9.7/B MgrsFrpntMdCpI MV 41.99 -4.2 -4.1 +5.4/D MgrsFrpntMdCpN b MV 40.91 -4.2 -4.2 +5.2/E MgrsLmsSylsBdS CI 26.50 +.3 -1.0 +2.6/A MgrsMntCldGrI LG 20.03 -1.7 +1.6 +8.4/E MgrsMntCldGrN b LG 19.95 -1.6 +1.6 +8.1/E MgrsSkylnSpcEqS d SB 43.97 -.4 ... +6.1/D MgrsSpecialEqS SG 124.13 +.7 +3.9 +9.3/C RRDivAllCpVlI LV 12.13 -1.4 -2.9 +6.5/D RRDivAllCpVlN b LV 12.14 -1.4 -2.9 +6.2/E RRSmCpValI SB 13.29 +.5 +.6 +11.1/A SthrnSnSmCpN m SB 24.81 +.8 -4.8 +2.2/E SystMidCpValI MV 15.23 -1.2 -2.7 +6.9/C TmsSqMidCpGrI MG 19.43 -.5 +3.0 +8.6/C TmsSqMidCpGrS MG 18.94 -.5 +2.9 +8.3/C TmsSqSmCpGrI SG 18.13 +1.1 +4.6 +9.0/C TmsSqSmCpGrS SG 17.67 +1.0 +4.6 +8.8/C TrilogyEMktsEqZ d EM 10.36 -1.4 +.8 +9.4/B YackFocI d LB 20.98 +.2 -.5 +9.3/C YackFocN d LB 21.01 +.2 -.6 +9.1/C YacktmanI d LB 22.72 -.6 -.6 +8.5/DAQRDiversArbtrgI NE 9.21 +.3 +1.0 +3.0 DiversArbtrgN b NE 9.21 +.2 +1.0 +2.8 IntlEqI FB 10.91 -.5 -.5 +7.1 IntlMomStyleI FG 15.81 -.1 +.7 +4.8 LgCpMomStyleI LG 22.03 -1.7 +2.2 +9.8 LgCpMomStyleN b LG 22.03 -1.8 +2.1 +9.5 MgdFtsStratI FF 8.92 -1.0 -3.4 -6.1 MgdFtsStratN b FF 8.79 -1.0 -3.4 -6.3 MltStratAltI AM 8.79 +.7 -2.9 +2.2 MltStratAltN b AM 8.74 +.7 -2.9 +2.0 RkBalCmdtsStrI BB 6.71 -2.8 -2.8 +2.6 RkParityI TV 9.65 +1.2 -1.7 +3.1 RkParityIIMVI TV 9.00 +.2 -2.8 +1.5 SmCpMomStyleI SG 23.80 -.8 +1.4 +7.2ATDiscpEqInstl LB 19.35 -1.9 +.9 +10.1/BAberdeenGlbHiIncA b HY 9.03 -.1 -.5 +2.1/E GlbHiIncI HY 8.45 -.1 -.4 +2.3/E IntlSmCpA m FR 31.82 -.1 +1.0 +9.8/C SelIntlEqA b FB 27.07 +.4 -1.3 +4.6/D TotalRetBdA b CI 12.88 +.2 -1.7 +1.2/C TotalRetBdI CI 12.69 +.2 -1.5 +1.5/BAbsolute StrategiesInstl AM 8.37 +1.2 +1.2 -2.0/EAcadianEmMktsInv d EM 22.54 -2.3 +.7 +7.9/CAccessCptCmntyInvmIns GI 8.75 +.4 -1.5 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.79 -.9 +1.1 +7.6/CAdvisory ResearchMLPEngyIncA m LP 7.93 -4.2 -8.4 -9.6/B MLPEngyIncC m LP 7.95 -4.2 -8.6 -10.3/C MLPEngyIncI d LP 7.79 -4.2 -8.4 -9.4/B MLPEngyInfrasI d LP 7.59 -4.2 -8.5 -10.5/CAegisVal SV 20.05 +.3 +1.7 +17.2AkreFocInstl d LG 34.57 +.7 +4.6 +13.9/A FocRetail m LG 33.89 +.7 +4.6 +13.6/AAl FrankInv m LV 24.58 -1.1 -.8 +8.1/CAlgerCptlApprecA m LG 25.47 -2.7 +3.3 +11.1/C CptlApprecC m LG 20.20 -2.7 +3.1 +10.3/D CptlApprecI2 LG 85.50 -2.7 +3.5 +11.2/C CptlApprecInsI LG 33.55 -2.7 +3.5 +11.3/C GrIncA m LB 39.93 -2.2 -1.3 +9.5/C IntlGrA m FG 16.97 +.2 -.5 +3.8/E LgCpGrI2 LG 64.31 -2.8 +4.4 +8.7/E MidCpGrA m MG 13.93 -.9 +1.8 +6.9/D MidCpGrI2 MG 25.45 -.8 +1.8 +7.1/D MidCpGrInstlI MG 29.84 -.8 +1.7 +7.1/D SmCpGrA m SG 8.80 +.3 +4.4 +8.6/C SmCpGrI2 SG 25.19 +.4 +4.3 +9.0/C SmCpGrInstlI SG 21.06 +.3 +3.9 +9.1/C SpectraA m LG 21.28 -2.5 +3.5 +11.2/CAllianzGIFocedGrA m LG 54.42 -2.7 +3.0 +12.9/B FocedGrC m LG 37.81 -2.7 +2.8 +12.1/B GlbSmCpA m SW 50.68 -.2 +1.2 +7.2/D HlthSciA m SH 31.93 -4.0 +.5 +2.9/C NFJDivValA m LV 14.98 -1.5 -.5 +7.4/D NFJDivValC m LV 15.14 -1.6 -.7 +6.6/D NFJDivValInstl LV 15.10 -1.4 -.4 +7.8/C NFJIntlValA m FV 19.60 -.4 -.6 -1.2/E NFJLgCapValA m LV 26.45 -1.2 -1.2 +9.0/B NFJMidCapValA m MV 30.72 -.8 -1.9 +11.3/A NFJMidCapValC m MV 25.21 -.8 -2.1 +10.5/A NFJMidCapValIns MV 32.83 -.8 -1.8 +11.7/A NFJSmCpValA m SV 21.28 -.2 -1.8 +5.7/D NFJSmCpValAdmin b SV 21.22 -.1 -1.8 +5.9/D NFJSmCpValC m SV 18.95 -.2 -2.0 +4.9/E NFJSmCpValInstl SV 23.84 -.1 -1.7 +6.1/D TechA m ST 67.08 -3.7 +9.5 +20.1/B TechC m ST 51.92 -3.8 +9.3 +19.3/C TechInstl ST 75.26 -3.7 +9.6 +20.6/BAlpineIntlRlEsttEqIns d GR 24.24 +.8 -.3 +5.1/A RltyIncandGrIns d SR 20.96 +3.0 -7.3 +2.0/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.10 -.5 -.7 +7.1/CAmanaMutGrInv b LG 35.56 -1.1 +1.7 +11.5/C MutIncInv b LB 49.71 -1.8 -2.9 +8.1/DAmerican BeaconBrdGwyLgCpVlIns LV 28.42 -1.2 -.5 +9.2/A BrdgwyLgCpGrIns LG 31.51 -2.1 +5.5 +11.8/B IntlEqInstl FV 20.62 +.6 -1.2 +4.4/C IntlEqInv FV 20.45 +.6 -1.3 +4.0/C LgCpValAdv b LV 26.32 -1.5 -1.6 +7.1/D LgCpValInstl LV 28.73 -1.4 -1.4 +7.6/C LgCpValInv LV 26.68 -1.4 -1.5 +7.3/D MidCpValInv MV 17.01 -1.6 -3.2 +7.4/C SmCpValAdv b SV 25.85 +.4 -.9 +7.3/C SmCpValInstl SV 27.20 +.4 -.8 +7.9/B SmCpValInv SV 26.19 +.4 -.8 +7.5/CAmerican CenturyAdpteAllCpInv MB 20.99 +.6 +.9 +8.0/B AdpteEqInv LB 11.74 -.8 -.2 +9.1/C AllCpGrInv LG 33.69 -2.3 +2.0 +10.0/D BalI MA 18.78 -1.1 ... +6.0/B BalInv MA 18.77 -1.1 ... +5.8/C CAHYMuniI MC 10.48 +.4 -.8 +3.9/A CAHYMuniInv MC 10.48 +.3 -1.0 +3.7/A CAInTFBdBdI MF 11.67 ... -1.2 +1.8/C CAInTFBdBdInv MF 11.67 ... -1.3 +1.6/C CorEqPlusInv LB 15.43 -2.6 +.5 +8.3/D CorPlusInv CI 10.57 +.4 -1.5 +1.5/B CptlValInv LV 8.54 -1.8 -2.5 +6.5/D DiscpGrInv LG 23.16 -2.7 +1.5 +10.5/D DiversBdA m CI 10.51 +.4 -2.0 +.5/D DiversBdI CI 10.51 +.4 -1.8 +1.0/C DiversBdInv CI 10.51 +.4 -1.8 +.8/D EmMktsA m EM 12.07 -.2 +2.0 +11.0/A EmMktsI EM 12.82 -.1 +2.1 +11.5/A EmMktsInv EM 12.50 -.1 +2.1 +11.3/A EqGrA m LB 32.71 -2.0 +1.2 +9.0/C EqGrI LB 32.78 -2.0 +1.3 +9.5/C EqGrInv LB 32.75 -2.0 +1.2 +9.3/C EqIncA m LV 8.66 -.8 -2.5 +9.7/A EqIncC m LV 8.66 -.8 -2.7 +8.9/B EqIncI LV 8.67 -.8 -2.4 +10.2/A EqIncInv LV 8.67 -.7 -2.4 +10.0/A EqIncR b LV 8.63 -.8 -2.6 +9.4/A EqIncR6 LV 8.68 -.7 -2.4 +10.3/A GlbGoldInv SP 8.42 +1.8 -3.8 +7.2/B GlbGrInv WS 12.49 ... +2.5 +8.1/B GlbRlEsttInv GR 11.58 +1.9 -2.5 +1.8/C GovtBdA m GI 10.71 +.4 -1.6 .../D GovtBdInv GI 10.71 +.4 -1.5 +.2/B GovtBdR5 GI 10.71 +.4 -1.5 +.4/B GrA m LG 32.88 -2.5 +3.3 +12.0/B GrI LG 34.51 -2.5 +3.4 +12.5/B GrInv LG 33.92 -2.5 +3.4 +12.3/B GrR b LG 32.15 -2.5 +3.2 +11.8/B GrR6 LG 34.48 -2.5 +3.4 +12.7/B HYInv HY 5.59 +.1 -.9 +3.4/D HYMuniI HM 9.59 +.5 -.2 +4.3/B HYMuniInv HM 9.59 +.5 -.3 +4.1/B HeritageA m MG 21.40 -.5 +2.8 +6.6/D HeritageC m MG 17.24 -.5 +2.7 +5.8/E HeritageI MG 24.58 -.4 +3.0 +7.1/D HeritageInv MG 23.14 -.4 +2.9 +6.9/D IncandGrA m LV 39.12 -1.9 ... +9.0/B IncandGrI LV 39.23 -1.8 +.1 +9.5/A IncandGrInv LV 39.18 -1.9 ... +9.3/A InAdjBdA m IP 11.47 +.4 -1.3 +.6/C InAdjBdInv IP 11.51 +.5 -1.2 +.9/C InAdjBdR5 IP 11.50 +.5 -1.1 +1.0/B IntTrmTxFrBdI MI 11.15 +.1 -1.0 +1.8/B IntTrmTxFrBdInv MI 11.14 -.1 -1.2 +1.6/C IntlBdInv IB 13.54 ... +2.7 +3.3/B IntlDiscvInv FR 17.21 +.3 +1.2 +9.8/C IntlGrA m FG 13.68 +.7 +2.6 +6.2/C IntlGrI FG 13.48 +.7 +2.8 +6.7/C IntlGrInv FG 13.57 +.7 +2.8 +6.5/C IntlOppsInv FR 11.49 +1.5 +3.1 +13.0/A InvGinnieMaeInv GI 10.23 +.6 -1.3 +.3/B InvGinnieMaeR5 GI 10.23 +.6 -1.2 +.5/B InvOC2020A m TE 12.49 -.4 -.2 +4.1/D InvOC2020I TE 12.50 -.4 -.1 +4.6/C InvOC2020Inv TE 12.50 -.4 -.2 +4.4/C InvOC2020R b TE 12.48 -.4 -.3 +3.9/D InvOC2025A m TG 14.83 -.5 -.2 +4.5/D InvOC2025I TG 14.84 -.5 -.1 +5.0/D InvOC2025Inv TG 14.84 -.4 -.1 +4.8/D InvOC2025R b TG 14.82 -.5 -.2 +4.3/E InvOC2030A m TH 12.96 -.5 -.1 +4.9/E InvOC2030I TH 12.98 -.5 ... +5.4/D InvOC2030Inv TH 12.99 -.5 ... +5.2/D InvOC2030R b TH 12.96 -.5 -.2 +4.7/E InvOC2035A m TI 16.22 -.6 +.1 +5.3/E InvOC2035I TI 16.25 -.6 +.2 +5.8/D InvOC2035Inv TI 16.23 -.6 +.1 +5.6/E InvOC2035R b TI 16.22 -.6 ... +5.1/E InvOC2040A m TJ 13.71 -.7 +.2 +5.8/E InvOC2040I TJ 13.72 -.7 +.3 +6.3/D InvOC2040Inv TJ 13.72 -.7 +.3 +6.1/D InvOC2040R b TJ 13.69 -.7 +.1 +5.5/E InvOC2045A m TK 17.23 -.7 +.3 +6.3/E InvOC2045I TK 17.26 -.7 +.4 +6.8/D InvOC2045Inv TK 17.24 -.8 +.3 +6.6/E InvOC2045R b TK 17.23 -.8 +.2 +6.0/E InvOC2050A m TN 14.07 -.8 +.4 +6.7/D InvOC2050I TN 14.09 -.8 +.4 +7.1/C InvOC2050Inv TN 14.08 -.8 +.4 +6.9/D InvOC2050R b TN 14.07 -.8 +.4 +6.4/E InvOC2055A m TL 15.08 -.9 +.5 +6.9/E InvOC2055Inv TL 15.09 -.9 +.5 +7.1/D InvOC:AgrInv AL 17.02 -.8 +.7 +6.9/B InvOC:CnsrvInv CA 13.73 -.3 -.1 +4.4/B InvOCInRetA m RI 13.25 -.4 -.3 +3.9/A InvOCInRetI RI 13.25 -.3 -.1 +4.4/A InvOCInRetInv RI 13.25 -.4 -.2 +4.2/A InvOCInRetR b RI 13.24 -.4 -.3 +3.7/A InvOCModInv MA 15.83 -.6 +.3 +5.8/B InvOCVryAgrInv XM 18.48 -1.0 +1.0 +8.2/B InvOCVryCsrvInv XY 11.97 -.1 -.5 +3.1/B LgCoValInv LV 9.92 -1.8 -2.5 +6.1/E MidCpValA m MV 17.16 -1.3 -1.8 +8.9/A MidCpValC m MV 16.98 -1.3 -2.0 +8.1/B MidCpValI MV 17.20 -1.2 -1.7 +9.4/A MidCpValInv MV 17.19 -1.3 -1.7 +9.2/A MidCpValR b MV 17.11 -1.3 -1.9 +8.6/A MidCpValR6 MV 17.20 -1.2 -1.6 +9.6/A NTCoreEqPlusG LB 16.74 -2.5 +.8 +8.7/D NTDiversBdG CI 10.49 +.4 -1.7 +1.0/C NTEmMktsG EM 13.67 -.2 +2.5 +12.0/A NTEqGrG LB 13.77 -1.9 +1.4 +9.5/C NTGrG LG 17.91 -2.4 +3.5 +12.6/B NTHeritageG MG 14.42 -.3 +3.2 +7.3/D NTIntlGrG FG 12.58 +.8 +3.4 +6.9/C NTLgCoValG LV 11.25 -1.6 -2.2 +6.1/E NTMidCpValG MV 13.32 -1.1 -1.4 +9.6/A NTSmCoG SB 9.72 -.1 +.9 +5.9/D RlEsttA m SR 26.10 +2.8 -6.8 .../D RlEsttI SR 26.20 +2.8 -6.7 +.5/C RlEsttInv SR 26.13 +2.8 -6.7 +.3/D SelI LG 72.44 -2.1 +1.8 +12.4/B SelInv LG 71.29 -2.1 +1.7 +12.2/B ShrtDurInv CS 10.13 ... ... +1.1/B ShrtTrmGovtInv GS 9.44 ... -.3 .../C ShtDrInfPrBdInv IP 10.15 +.2 +.1 +.9/B ShtDrInfPrBdR5 IP 10.23 +.2 +.2 +1.1/B SmCoInv SB 15.49 -.3 +.6 +5.4/D SmCpGrA m SG 17.34 -.2 +4.2 +9.2/C SmCpGrI SG 18.29 -.2 +4.3 +9.6/B SmCpGrInv SG 17.90 -.2 +4.2 +9.5/C SmCpValA m SV 8.60 -.7 -.5 +8.9/B SmCpValI SV 8.78 -.6 -.3 +9.4/A SmCpValInv SV 8.70 -.6 -.3 +9.2/A StrAlAgrsA m AL 8.42 -.8 +.5 +6.5/C StrAlAgrsC m AL 8.23 -.8 +.4 +5.7/D StrAlAgrsI AL 8.31 -.7 +.7 +7.0/B StrAlAgrsInv AL 8.36 -.7 +.6 +6.8/B StrAlCnsrvA m CA 5.76 -.3 -.1 +3.8/C StrAlCnsrvInv CA 5.77 -.3 -.1 +4.1/B StrAlModA m MA 6.87 -.6 +.3 +5.4/C StrAlModC m MA 6.79 -.6 ... +4.6/D StrAlModI MA 6.89 -.7 +.3 +5.8/B StrAlModInv MA 6.89 -.6 +.3 +5.6/C SustEqA m LB 27.88 -2.0 +.6 +10.2/B SustEqInv LB 27.94 -2.0 +.7 +10.5/B UltraA m LG 43.23 -2.8 +3.8 +13.2/A UltraI LG 46.63 -2.7 +4.0 +13.8/A UltraInv LG 45.13 -2.7 +3.9 +13.5/A UtlsInv SU 16.54 +1.8 -3.0 +5.6/C ValA m LV 8.71 -1.8 -2.2 +6.8/D ValI LV 8.73 -1.8 -2.1 +7.3/D ValInv LV 8.72 -1.6 -2.0 +7.1/D ValR b LV 8.71 -1.8 -2.2 +6.6/D ZeroCoup2020Inv GI 103.00 +.1 -.6 +.4/B ZeroCoup2025Inv GL 96.94 +.7 -2.4 +.4/AAmerican Funds2010TgtDtRtrA m TA 10.81 -.5 -.9 +4.4/B 2015TgtDtRtrA m TD 11.50 -.5 -.8 +4.8/B 2020TgtDtRtrA m TE 12.51 -.6 -.4 +5.4/A 2025TgtDtRtrA m TG 13.43 -.8 -.1 +6.3/A 2030TgtDtRtrA m TH 14.46 -1.0 +.3 +7.5/A 2035TgtDtRtrA m TI 14.94 -1.1 +.7 +8.5/A 2040TgtDtRtrA m TJ 15.32 -1.2 +.8 +8.9/A 2045TgtDtRtrA m TK 15.56 -1.3 +.8 +9.1/A 2050TgtDtRtrA m TN 15.24 -1.4 +.9 +9.2/A AMCpA m LG 32.60 -2.3 +3.5 +10.7/C AmrcnBalA m MA 26.87 -.6 -.7 +7.9/A AmrcnHiIncA m HY 10.21 +.1 -.1 +3.8/C AmrcnMutA m LV 39.98 -2.1 -1.6 +8.7/B BdfAmrcA m CI 12.60 +.4 -1.7 +.9/D CptWldGrIncA m WS 51.31 -1.3 +.8 +8.2/B CptlIncBldrA m IH 60.82 -.9 -2.4 +4.5/C CptlWldBdA m IB 20.19 +.2 +1.6 +2.2/C EuroPacGrA m FG 56.84 -.1 +1.1 +7.2/B FdmtlInvsA m LB 62.21 -1.6 +.3 +12.2/A GlbBalA m IH 32.49 -.3 +.4 +5.1/B GrfAmrcA m LG 51.22 -2.3 +3.4 +13.0/B HiIncMuniBdA m HM 15.70 +.4 -.7 +3.9/B IncAmrcA m AL 22.89 -.2 -1.4 +6.4/C IntlGrIncA m FB 35.23 +.1 +1.1 +5.1/C IntrmBdfAmrA m CS 13.15 +.1 -.9 +.3/E InvCAmrcA m LB 39.95 -2.9 -.7 +10.0/B LtdTrmTEBdA m MS 15.48 -.2 -.6 +.9/B MortgA m GI 9.86 +.4 -1.3 +.8/A NewWldA m EM 67.92 -.5 +1.5 +8.0/C NwPrspctvA m WS 44.30 -1.5 +2.6 +10.6/A STBdAmrcA m CS 9.82 ... -.4 +.4/D ShrtTrmTEBdA m MS 10.02 -.2 -.1 +.5/C SmCpWldA m SW 56.79 -.3 +1.8 +9.7/B TheNewEcoA m LG 47.02 -2.0 +5.4 +13.2/A TxExBdA m MI 12.79 +.2 -1.2 +2.2/A TxExmptFdofCAA m MF 17.41 +.2 -1.2 +2.2/A TxExofNewYorkA m MY 10.60 +.1 -1.4 +1.8/C USGovtSecA m GI 13.40 +.3 -1.5 +.2/C WAMtInvsA m LV 45.29 -1.4 -.4 +10.6/AAmerican IndependancKansasTxExBdIns SI 10.69 ... -.8 +1.4/B USInProtInstl IP 10.51 +.5 -1.2 +.8/CAncoraThlnSmlMdI d SB 15.87 -.1 +2.1 +7.6/CAngel OakMltStratIncAs m MU 11.24 +.7 +.9 +3.4/B MltStratIncIns MU 11.22 +.8 +.9 +3.7/BAquilaCHTFKTA m SI 10.46 -.1 -1.2 +1.3/B HawaiianTxFrA m SI 11.12 -.2 -1.0 +.8/D NATFIncA m SI 10.55 +.2 -1.2 +1.8/A TxFrForUtahA m SI 10.17 ... -1.3 +1.6/A TxFrofArizonaA m SI 10.45 +.1 -1.3 +1.5/B TxFrofColoradoA m SI 10.29 -.2 -1.3 +1.0/D TxFrofOregonA m SI 10.79 -.2 -1.3 +.9/DArbitrageInstl NE 13.09 -1.2 ... +2.0 R b NE 12.71 -1.2 -.1 +1.8ArielApprecInv b MV 47.95 -2.9 +.1 +5.2/E Inv b MV 70.71 -3.3 +1.0 +6.6/CAristotleSaulGlbOppsI d IH 13.32 +1.4 +.2 +8.0/AArtisanEmMktsInv EM 17.21 -.1 +2.5 +12.6/A GlbOppsInstl WS 26.79 -1.3 +3.1 +13.2/A GlbOppsInv WS 26.50 -1.3 +3.0 +13.0/A GlbValueInv WS 17.86 -2.2 -1.7 +8.2/B IntlInstl FG 33.70 -.3 +.6 +3.2/E IntlInv FG 33.52 -.3 +.6 +2.9/E IntlSmCpInv FR 23.48 +1.7 +1.7 +7.0/E IntlValueInstl FB 37.58 -1.2 -3.0 +6.2/B IntlValueInv FB 37.45 -1.2 -3.0 +5.9/B MidCpInstl MG 43.24 -1.8 +4.2 +7.3/D MidCpInv MG 39.69 -1.8 +4.1 +7.0/D MidCpValueInv MV 22.48 -.4 -1.1 +6.2/C SmCpInvs SG 33.08 +.5 +8.3 +12.5/A ValInstl LV 13.98 -2.2 -3.7 +8.6/B ValInv LV 14.01 -2.2 -3.8 +8.4/BAshmoreEmMktsLcCyBdIns XP 8.08 +1.1 +5.4 +5.6 EmMktsTtlRetIns EB 8.29 +.7 +1.1 +7.9AuxierFocInv d LV 21.98 -1.8 -1.5 +6.7/DAve MariaMariaWldEq WS 14.85 -1.1 -1.5 +5.5/D Value MB 21.50 -.2 +3.0 +5.0/DBBHCorelN d LB 20.23 -3.6 -3.0 +7.3/E LtdDurN UB 10.16 +.1 +.3 +1.7/ABMODivIncI LV 14.18 -1.6 -.5 +10.7/A IntermTxFrI MI 11.12 ... -.9 +2.1/B IntermTxFrY MI 11.12 -.1 -.9 +1.8/B LgCpGrI LG 18.45 -1.9 +2.0 +13.4/A LgCpGrY LG 18.28 -1.9 +1.9 +13.1/A LgCpValI LV 15.82 -1.0 -2.0 +8.2/C LowVolEqI LV 14.65 ... -.4 +7.0/D MidCpGrI MG 16.76 -.8 +4.0 +6.8/D MidCpValI MV 12.19 +.6 -2.0 +6.6/C ShrtTrmIncAdvI CS 9.29 ... -.1 +1.3/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.13 +.4 +2.6 +4.0/E StratIncY MU 9.25 +.1 -.9 +2.4/D TCHCorPlusBdI CI 11.47 +.2 -1.6 +2.0/A TCHCorPlusBdY CI 11.48 +.3 -1.6 +1.8/A TCHCorpIncI TW 12.86 +.1 -1.7 +3.5/A TCHCorpIncY TW 12.88 +.1 -1.7 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.60 -.8 +.2 +6.0/B BdM CI 12.38 +.3 -1.9 +1.1/C EmMktsM EM 12.21 -1.6 +1.9 +9.5/B IncStkM LV 9.16 -2.2 -1.7 +8.9/B IntermBdM CS 12.28 ... -.9 +.8/C IntlApprecM FB 14.33 +.3 -.7 +4.6/D IntlM FV 13.78 +.4 -.4 +5.9/B LgCpStkM LB 6.06 -2.2 +.4 +9.3/C MAIntrmMnBdM MT 12.39 +.1 -1.2 +1.4/C MdCpMltStratM MG 17.65 -1.3 +1.9 +8.3/C NYIntrmTEBdM MN 10.87 -.2 -1.4 +1.5/C NtnIntrmMnBdM MI 13.25 ... -1.3 +1.5/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.89 ... -1.1 +1.3/E STUSGovtSecM GS 11.54 +.2 -.3 .../C SmCpMltStratM SG 20.32 -.9 +1.3 +9.8/BBairdAggrgateBdInstl CI 10.60 +.2 -1.9 +1.4/B CorPlusBdInstl CI 10.95 +.2 -1.8 +1.9/A IntermBdInstl CI 10.82 +.1 -1.2 +1.2/C QlInTrmMnBdIns MI 11.35 -.1 -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 73.66 -.2 +4.5 +10.8/A AsstRetail b MG 71.19 -.2 +4.4 +10.5/B DiscvInstl SG 18.14 -1.6 -.9 +9.3/C DiscvRetail b SG 17.97 -1.6 -.9 +9.0/C EmMktsInstl EM 15.55 -.2 +1.2 +9.2/B EmMktsRetail b EM 15.50 -.2 +1.1 +8.9/B FifthAvenuGrIns LG 27.74 -3.3 +7.1 +14.7/A FifthAvenuGrRtl b LG 27.25 -3.3 +7.0 +14.4/A FocedGrInstl MG 16.20 -.7 +3.4 +7.5/D GrInstl MG 71.23 -.3 +2.4 +8.3/C GrRetail b MG 69.26 -.3 +2.3 +8.0/C IntlGrInstl FG 24.69 -1.1 +2.1 +11.3/A IntlGrRetail b FG 24.38 -1.1 +2.0 +11.0/A OppInstl MG 19.23 -2.5 +9.3 +12.6/A OppRetail b MG 18.57 -2.5 +9.2 +12.3/A PtnrsInstl MG 52.76 -1.0 +6.1 +11.4/A PtnrsRetail b MG 51.68 -1.0 +6.0 +11.1/A RlEsttInstl SR 28.53 +1.5 -4.9 +3.8/A RlEsttRetail b SR 28.11 +1.4 -5.0 +3.5/A SmCpInstl SG 30.36 -.1 +3.4 +9.2/C SmCpRetail b SG 29.29 -.1 +3.4 +8.9/CBarrett AssociatesBarrettOpp LV 29.40 -2.7 -1.9 +10.7/ABeckerValEqRetail d LV 19.28 -1.4 -1.1 +7.6/CBerkshireFoc d ST 23.93 -5.3 +11.5 +20.5/BBernsteinCaliforniaMuni SS 14.02 -.1 -.8 +1.0/A IntermDur CI 12.93 +.4 -1.5 +1.6/B IntermDurInstl CI 14.74 +.4 -1.5 +1.7/A NewYorkMuni SS 13.74 -.2 -1.0 +1.1/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.91 +.8 -2.0 +4.4/E Inc d XY 13.37 -.4 +.2 +2.9/CBishop StreetHawaiiMuniBdIns SI 10.37 -.1 -1.4 +1.2/BBlackRock4060TrgtAlInvC m CA 11.59 -.6 -1.2 +3.0/D AdUSTtlMInvA m LB 31.45 -2.2 -.3 +6.7/E AdUSTtlMInvIns LB 32.57 -2.2 -.3 +6.9/E AdUSTtlMInvInvC m LB 22.54 -2.2 -.5 +5.8/E AdvtgGlbInstl WS 21.71 -1.0 -.2 +6.8 AdvtgGlbInvA m WS 20.65 -1.0 -.3 +6.4 AdvtgGlbInvC m WS 16.97 -1.0 -.5 +5.6 AdvtgIntlIns FB 17.21 -.8 -1.4 +6.4/A AdvtgIntlInvA m FB 17.03 -.8 -1.4 +6.1/B AdvtgLCCorIns LB 16.68 -2.1 +1.2 +10.9/A AdvtgLCCorInvA m LB 16.09 -2.1 +1.2 +10.6/A AdvtgLCCorInvC m LB 13.86 -2.3 +1.0 +9.7/C AdvtgLCValIns LV 29.12 -1.5 -1.1 +9.4/A AdvtgLCValInvA m LV 28.57 -1.5 -1.2 +9.1/B AdvtgLCValInvC m LV 26.58 -1.6 -1.4 +8.3/B AdvtgLgCpGrIns LG 15.81 -2.7 +3.4 +12.1/B AdvtgLgCpGrInvA m LG 15.15 -2.7 +3.3 +11.8/B AdvtgSmCpGrIns SG 20.29 -.5 +2.9 +6.9/D AdvtgSmCpGrInvA m SG 15.67 -.5 +2.8 +6.7/E AsaDrgnIns DP 17.05 -1.8 -.6 +5.6 AsaDrgnInvA m DP 16.83 -1.8 -.6 +5.4 BalCptlInstl MA 22.79 -1.1 +.4 +7.5/A BalCptlInvA m MA 22.70 -1.2 +.4 +7.2/A BalCptlInvC m MA 19.81 -1.2 +.2 +6.4/B BasValInstl LV 25.91 -3.3 -2.2 +4.8/E BasValInvA m LV 25.61 -3.4 -2.3 +4.5/E BasValInvC m LV 22.65 -3.4 -2.5 +3.7/E CAMuniOppsInstl MF 12.67 +.2 ... +3.7/A CAMuniOppsInvA m MF 12.66 +.2 -.1 +3.4/A CAMuniOppsInvA1 b MF 12.67 +.2 -.1 +3.6/A CorBdInstl CI 9.36 +.2 -1.7 +.8/D CorBdInvA m CI 9.37 +.2 -1.9 +.5/E CorBdInvC m CI 9.33 +.1 -2.1 -.3/E CorBdK CI 9.39 +.3 -1.7 +.9/D CorBdSvc b CI 9.36 +.2 -1.9 +.5/E CptlApprecInstl LG 29.66 -2.8 +5.7 +13.1/A CptlApprecInvA m LG 27.53 -2.8 +5.6 +12.8/B CptlApprecInvC m LG 20.60 -2.9 +5.4 +11.9/B CptlApprecK LG 29.82 -2.8 +5.7 +13.3/A CptlApprecR b LG 22.93 -2.8 +5.5 +12.5/B CrdtStrIncIns MU 10.20 ... ... +4.0/A CrdtStrIncInvA m MU 10.19 ... ... +3.8/B EmMktsInstl EM 24.00 -1.2 +1.8 +7.8 EmMktsInvA m EM 23.14 -1.2 +1.8 +7.4 EngyResInvA m EE 17.02 -.7 -10.3 -11.2/E EqDivInstl LV 22.49 -1.4 -1.2 +10.6/A EqDivInvA m LV 22.42 -1.4 -1.3 +10.3/A EqDivInvC m LV 21.59 -1.4 -1.5 +9.5/A EqDivR b LV 22.57 -1.4 -1.4 +10.0/A EuroInvA m ES 15.07 +.5 -1.1 +1.4 Exch LB 1053.82 -1.8 -.2 +9.2/C FltngRtIncInstl BL 10.19 +.3 +1.1 +3.8/C FltngRtIncInvA m BL 10.19 +.2 +1.1 +3.5/C FltngRtIncInvC m BL 10.19 +.2 +1.0 +2.7/E FocGrInvA m LG 4.04 -3.1 +5.8 +13.3/A GNMAInstl GI 9.26 +.7 -1.3 +.6/A GNMAInvA m GI 9.30 +.7 -1.4 +.4/B GNMAInvC m GI 9.25 +.5 -1.7 -.4/E GlbAllcIncInstl IH 19.74 -.8 -.4 +4.2/C GlbAllcIncInvA m IH 19.62 -.8 -.4 +3.9/C GlbAllcIncInvC m IH 17.68 -.8 -.6 +3.2/D GlbAllcIncR b IH 18.67 -.8 -.5 +3.6/D GlbLSCrdtInstl XS 10.42 -.1 +.7 +1.6/D GlbLSCrdtInvA m XS 10.40 -.1 +.6 +1.3/D GlbLSCrdtInvC m XS 10.20 -.2 +.3 +.6/D HYBdInstl HY 7.66 +.1 -.4 +4.8/A HYBdInvA m HY 7.65 -.1 -.6 +4.4/B HYBdInvC m HY 7.66 -.1 -.8 +3.7/D HYBdK HY 7.66 -.1 -.4 +4.9/A HYBdSvc b HY 7.66 ... -.5 +4.5/B HYMuniInstl HM 9.55 +.4 ... +4.5/A HighEqIncIns LV 27.22 -1.0 -2.1 +4.8/E HighEqIncInvA m LV 23.40 -1.0 -2.2 +4.4/E HighEqIncInvC m LV 15.91 -1.1 -2.4 +3.6/E HthSciOpIns SH 56.30 -2.4 +.2 +6.4/A HthSciOpInvA m SH 53.74 -2.4 +.2 +6.1/A HthSciOpInvC m SH 47.29 -2.5 ... +5.3/B InProtBdInstl IP 10.55 +.5 -.9 +.7/C InProtBdInvA m IP 10.30 +.5 -1.0 +.4/D InProtBdInvC m IP 9.96 +.3 -1.2 -.3/E IntlDivIns FB 29.97 -1.2 -4.5 +1.5/E IntlDivInvA m FB 28.04 -1.2 -4.6 +1.2/E IntlInstl FB 17.33 -1.8 -3.2 +6.9/A IntlInvA m FB 16.96 -1.8 -3.2 +6.5/A IntlInvC m FB 15.81 -1.9 -3.4 +5.5/C LCFocGrIns LG 14.04 -3.1 +6.2 +14.6/A LCFocGrInvA m LG 13.11 -3.2 +6.1 +14.3/A LCFocGrInvC m LG 10.37 -3.3 +5.9 +13.3/A LPDyn2020Instl TE 15.78 -.2 -.7 +4.7 LPDyn2020InvA m TE 14.54 -.2 -.7 +4.4 LPDyn2030Instl TH 14.11 -.3 -.5 +6.2 LPDyn2030InvA m TH 13.56 -.4 -.7 +5.9 LPDyn2040Instl TJ 17.82 -.3 -.8 +7.2 LPDyn2040InvA m TJ 16.32 -.4 -.8 +7.0 LatinAmerInstl LS 54.08 -.9 +8.3 +8.3 LatinAmerInvA m LS 53.40 -.9 +8.2 +8.0 LngHrznEqInvA m WS 13.07 +.8 +.2 +3.5 LowDurBdInstl CS 9.52 +.1 -.1 +1.3/B LowDurBdInvA m CS 9.51 +.1 -.2 +.9/C LowDurBdInvC m CS 9.51 ... -.4 +.2/E LowDurBdK CS 9.51 +.1 -.1 +1.3/B ManagedIncK XY 9.93 ... -.4 +3.7 MidCapDivIns MV 18.18 -.2 -.7 +6.5 MidCapDivInvA m MV 17.35 -.2 -.7 +6.2 MidCpGrEqInstl MG 24.01 -.4 +5.7 +12.1/A MidCpGrEqInvA m MG 20.89 -.4 +5.6 +11.7/A MidCpGrEqInvC m MG 16.48 -.4 +5.4 +10.9/A NJMuniBdInstl MJ 10.99 +.3 -1.0 +2.8/A NJMuniBdInvA m MJ 11.00 +.3 -1.1 +2.6/B NYMuniOppsInstl MN 11.26 +.1 -.3 +3.9/A NYMuniOppsInvA m MN 11.27 ... -.3 +3.7/A NYMuniOppsInvA1 b MN 11.27 ... -.2 +3.8/A NYMuniOppsInvC m MN 11.27 +.1 -.5 +2.9/A NatrlResTrInstl SN 30.39 -1.3 -7.4 -.9 NatrlResTrInvA m SN 28.86 -1.3 -7.5 -1.1 NtnlMnInstl MI 10.75 +.1 -1.0 +2.3/A NtnlMnInvA m MI 10.76 +.1 -1.0 +2.1/B NtnlMnInvC m MI 10.76 +.1 -1.2 +1.3/D PAMuniBdInstl MP 10.94 +.2 -.9 +2.4/A PAMuniBdInvA m MP 10.95 +.2 -1.0 +2.2/B ShrtTrmMuniIns MS 10.06 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.06 -.1 +.1 +.1/E StrGlbBdIncIns IB 6.07 -.1 +1.8 +3.4 StrGlbBdIncIvA m IB 6.07 -.1 +1.9 +3.2 StrIncOpA m NT 9.91 -.3 +.3 +2.0/D StrIncOpC m NT 9.91 -.3 +.2 +1.3/E StrIncOpIns NT 9.92 -.2 +.5 +2.4/C StratMuOpIns MI 11.68 +.1 +.2 +4.0/A StratMuOpInvA m MI 11.67 +.1 ... +3.8/A StratMuOpIvC m MI 11.68 +.1 -.1 +3.0/A TactOppsInstl TV 14.90 +1.4 +3.4 +2.0/D TactOppsInvA m TV 14.80 +1.4 +3.4 +1.7/E TechOppsInstl ST 27.48 -3.0 +7.5 +22.8/A TechOppsInvA m ST 25.57 -3.1 +7.4 +22.4/A TechOppsInvC m ST 21.80 -3.1 +7.2 +21.5/A TtlRetInstl CI 11.42 +.4 -1.5 +1.3/B TtlRetInvA m CI 11.42 +.3 -1.6 +1.0/C TtlRetInvC m CI 11.41 +.2 -1.9 +.3/E TtlRetR b CI 11.42 +.2 -1.8 +.7/D USGovtBdInstl GI 10.16 +.4 -1.4 +.3/B USGovtBdInvA m GI 10.18 +.3 -1.5 +.1/C USMortgInstl CI 10.00 +.5 -1.4 +1.4/BBogle Investment ManSmCpGrInstl SB 30.78 -2.1 -1.4 +6.0/DBoston PartnersLSEqInstl LO 21.33 -1.2 -4.3 +7.2/A SmCpValIIInstl SV 26.10 +.9 -.6 +8.2/B SmCpValIIInv b SV 24.98 +.8 -.7 +7.9/BBoston TrustAsstMgmt AL 46.66 -1.0 -.5 +8.4/A Eq LB 23.54 -1.5 -.4 +10.4/BBragg Capital TrustQueensRdSmCpVal SV 26.45 -1.0 -2.6 +5.5/DBrandesIntlEqI FV 18.38 +.1 +3.1 +5.1/BBridgesInvm LG 61.54 -1.5 +1.6 +9.4/EBridgewayAggresivInvs1 MB 74.62 -.7 -.9 +7.7/B BlueChip35Idx LB 14.36 -2.2 -1.4 +10.7/A SmCpVal SV 26.36 +2.3 -.6 +6.3/D UltraSmCo SV 30.40 +1.1 +.5 -.9/E UltraSmCoMkt d SB 14.48 +.8 +1.5 +7.4/CBright RockMidCpGrInstl MG 17.51 -.6 +1.7 +10.1/B QualLgCpInstl LB 16.10 -.9 -2.8 +7.2/EBroadviewOpp SB 35.04 -1.2 +1.5 +4.9/EBrookeld InvestmenGlbLtdInfrasI XO 12.01 +.5 -4.9 -.5/E GlbLtdInfrasY XO 12.00 +.5 -5.0 -.5/E GlbLtdRlEsttI GR 12.77 +3.8 -3.4 +1.6/DBrown AdvisoryFlexEqIns d LG 21.00 -2.1 +1.2 +9.9/D GrEqInstl d LG 22.55 -.1 +7.5 +12.0/B GrEqInv d LG 22.35 -.1 +7.5 +11.9/B IntermIncInv d CI 10.39 +.2 -1.0 +1.0/C MrylndBdInv d SS 10.49 ... -.4 +1.5/A SmCpFdmtlValIns d SB 28.07 +.8 -1.3 +7.4/C SmCpGrInv d SG 19.25 -.9 +3.7 +10.0/B SmrstEmMktsIns d EM 11.50 +1.6 +2.3 +6.0/DBrown Cap MgmtSmCoInv b SG 96.16 +1.1 +7.7 +16.2/ABruceBruce MA 513.21 +1.5 -2.3 +4.5/DBuffaloDiscv MG 24.57 -1.3 +1.4 +9.7/B EmergOpps SG 16.18 +1.4 +3.6 +8.4/C FlexInc AL 15.18 +.3 -2.3 +5.7/D Gr LG 30.03 -1.6 +3.1 +9.4/E HY HY 11.03 -.3 -.6 +3.6/D LgCp LG 29.03 -3.2 ... +10.5/D MidCp MG 14.07 -.6 +3.4 +5.0/E SmCp SG 15.11 +.5 +3.1 +8.6/CCG Capital MarketsCorFI CI 7.91 +.4 -1.8 +1.2/C EmMktsEqInvms EM 16.52 -1.0 +1.8 +10.5/A IntlEq FB 12.90 +.2 -.6 +5.6/B IntlFI IB 7.87 +1.0 +1.8 +2.7/C LgCpEq LG 19.55 -1.8 +.7 +9.1/E MuniBdInvms ML 9.13 +.2 -1.6 +1.5/E SmMidCpEq SG 20.94 -.1 +.8 +4.7/ECGMFoc LB 52.28 -5.3 -2.0 +7.6/E Mut AL 31.39 -3.2 +1.2 +5.8/D Rlty MB 30.44 -1.6 -5.4 +6.5/CCMAdvsFI CS 11.14 ... -.7 +2.1/ACRMMidCpValInstl MB 22.22 +1.6 +1.9 +10.2/A SmCpValInstl SB 19.19 -1.4 -3.0 +9.2/A SmCpValInv SB 16.65 -1.4 -3.1 +9.0/BCalamosCnvrtA m CV 18.09 -.4 +2.8 +5.1/D CnvrtC m CV 17.92 -.5 +2.6 +4.4/D CnvrtInstl CV 16.22 -.4 +2.8 +5.4/C EvolvingWldGrA m EM 15.72 -.4 +3.1 +5.4/E EvolvingWldGrI EM 15.81 -.4 +3.1 +5.6/D GlbGrIncA m IH 9.54 -1.0 +.8 +5.7/A GlbGrIncC m IH 8.48 -1.2 +.6 +4.9/B GlbGrIncI IH 9.81 -1.1 +.9 +6.0/A GrA m LG 33.50 -1.6 +3.1 +8.1/E GrC m LG 21.32 -1.7 +2.9 +7.3/E GrIncA m AL 32.40 -1.4 +1.3 +8.5/A GrIncC m AL 32.58 -1.5 +1.1 +7.7/A GrIncInstl AL 31.15 -1.4 +1.4 +8.7/A GrInstl LG 43.89 -1.6 +3.2 +8.4/E IntlGrA m FG 21.47 -.1 +.3 +7.5/B IntlGrInstl FG 21.97 -.1 +.4 +7.8/B MktNetrlIncA m NE 13.42 +.3 +1.6 +3.8/A MktNetrlIncC m NE 13.64 +.3 +1.4 +3.0/B MktNetrlIncIns NE 13.27 +.3 +1.7 +4.0/ACalvertBalA m MA 31.43 -.9 -.4 +4.6/D BalC m MA 30.44 -.9 -.6 +3.7/E BdA m CI 15.83 +.2 -1.3 +1.4/B EqA m LG 44.43 -.4 +3.6 +10.5/D EqC m LG 26.11 -.4 +3.4 +9.7/D IncA m TW 16.14 +.1 -2.1 +2.1/C IntlEqA m FV 17.60 +1.0 +.1 +3.1/D MdCpA m MB 31.82 +.3 +1.0 +2.2/E RspMuniIncA m MI 15.63 +.2 -1.2 +1.9/B ShrtDurIncA m CS 15.89 +.1 -.4 +1.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -2.0 +.1 +13.7/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -1.7 +.2 +13.5/A NL Vanguard InsIdxIns LB 129,325 -2.0 +.1 +13.7/A NL Vanguard TtlSMIdxInv LB 127,388 -1.8 +.2 +13.4/B NL Vanguard TtInSIdxInv FB 125,157 0.0 -.2 +6.6/C NL Vanguard TtlSMIdxIns LB 115,813 -1.7 +.2 +13.5/A NL Vanguard TtInSIdxInsPlus FB 95,853 0.0 -.2 +6.8/C NL Fidelity Contrafund LG 91,653 -3.2 +3.9 +15.6/B NL Vanguard InsIdxInsPlus LB 90,985 -2.0 +.1 +13.7/A NL American Funds GrfAmrcA m LG 86,245 -2.3 +3.4 +15.3/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -.7 -1.5 +9.1/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.3 -1.8 +1.5/C NL Fidelity 500IndexPrm LB 75,073 -2.0 +.1 +13.7/A NL American Funds IncAmrcA m AL 74,742 -.2 -1.4 +8.0/C 5.75 Dodge & Cox Stk LV 71,677 -3.1 -1.1 +13.8/A NL Vanguard TtInSIdxAdmrl FB 70,431 0.0 -.2 +6.7/C NL American Funds CptlIncBldrA m IH 68,814 -.9 -2.4 +6.1/B 5.75 Dodge & Cox IntlStk FB 66,056 -2.1 -1.8 +7.6/A NL American Funds AmrcnBalA m MA 62,897 -.6 -.7 +9.6/A 5.75 American Funds InvCAmrcA m LB 61,543 -2.9 -.7 +13.0/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsPerritt MicroCpOppsInv d SB NL 30.78 +7.4 800-332-3133 Rydex IvNAS1002xStrH b BM NL 37.30 +7.2 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 32.84 +7.1 800-820-0888 ProFunds UltShrtNA100Inv BM NL 19.99 +6.9 888-776-3637 JPMorgan RealtyIncomeL SR NL 12.42 +5.0 800-480-4111 JPMorgan RealtyIncomeR5 SR NL 12.48 +5.0 800-480-4111 ProFunds UltJapanInv LE NL 23.56 +4.9 888-776-3637 ProFunds RlEsttUltSctInv LE NL 40.51 +4.8 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.20 +4.7 800-873-8637 PIMCO RlEstRlRtStrP SR NL 7.66 +4.5 888-877-4626 PIMCO RlEstRlRtStrA m SR 5.50 7.06 +4.4 888-877-4626 PIMCO RlEstRlRtStrC m SR 1.00 6.15 +4.4 888-877-4626 PIMCO RlEstRlRtStrIns SR NL 7.80 +4.4 888-877-4626 ProFunds PrMtlsUltSctInv LE NL 34.27 +4.4 888-776-3637 Matthews KoreaInv MQ NL 6.80 +4.1 800-789-2742 Guinness Atkinson AltEngy FA NL 3.11 +4.0 800-915-6566 Guinness Atkinson GlbEngy EE NL 22.37 +4.0 800-915-6566 Spirit of America RlEsttIncGrA m SR 5.25 10.85 +4.0 516-390-5565 Third Avenue SmCpValIns d SB NL 21.74 +4.0 800-443-1021 Putnam GlbUtlsA m SU 5.75 13.13 +3.9 800-225-1581 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 45.14 +16.1 888-776-3637 ProFunds IntUltraSectInv LE NL 78.83 +14.2 888-776-3637 Virtus KARMidCapGrA m MG 5.75 31.12 +12.4 800-243-1574 Copley Copley d LV NL 99.65 +11.8 877-881-2751 Berkshire Foc d ST NL 23.93 +11.5 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.12 +10.8 800-222-8222 Voya RussiaA m MQ 5.75 32.97 +10.7 800-992-0180 Fidelity LatinAmerica LS NL 26.92 +10.0 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 27.01 +9.8 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 27.08 +9.8 877-208-0098 Touchstone SdCptlInsGr LG NL 22.59 +9.8 800-543-0407 Fidelity Advisor LatinAmericaC m LS 1.00 27.35 +9.7 877-208-0098 PRIMECAP Odyssey AgrsGr MG NL 48.64 +9.7 800-729-2307 Touchstone SdCptlSelGrY LG NL 15.97 +9.7 800-543-0407 AllianzGI TechInstl ST NL 75.26 +9.6 800-498-5413 Touchstone SdCptlSelGrA m LG 5.75 15.14 +9.6 800-543-0407 AllianzGI TechA m ST 5.50 67.08 +9.5 800-988-8380 Morgan Stanley InsInGrA m LG 5.25 43.53 +9.5 800-548-7786 Touchstone SdCptlSelGrZ b LG NL 15.15 +9.5 800-543-0407 Transamerica CptlGrA m LG 5.50 25.67 +9.5 888-233-4339 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 49

USLCCrRspnbIdxA m LB 22.33 -2.1 +.4 +9.9/BCambiarGlblUltrFcsInv d WS 19.40 -2.0 -2.2 +2.4/E IntlEqInv d FB 28.39 +.3 -.1 +5.9/B OppInstl LV 23.24 -2.8 -2.2 +8.1/C OppInv LV 23.31 -2.8 -2.3 +7.8/C SmCpInstl d SB 19.65 +.8 +.7 +2.1/E SmCpInv d SB 19.20 +.8 +.6 +1.9/ECarillonClVtCptlApprA m LG 42.75 -2.3 +1.8 +13.1/A EagleGrIncA m LV 20.71 -.4 -1.0 +9.1/B EagleGrIncC m LV 19.84 -.5 -1.2 +8.3/B EglMidCpGrA m MG 58.98 -1.0 +4.4 +11.2/A EglMidCpGrC m MG 47.30 -1.1 +4.2 +10.4/B EglMidCpStkA m MG 28.25 -1.4 -.5 +7.2/D EglSmCpGrA m SG 60.54 -2.0 +1.6 +8.8/C EglSmCpGrC m SG 44.86 -2.1 +1.4 +8.0/D ReamsCore+BdI CI 31.13 +.3 -1.5 +1.5/B ReamsCoreBdI CI 11.19 +.5 -1.5 +1.3/B ReamsUnconsBdI NT 11.66 -.1 -.8 +2.6/C ReamsUnconsBdY b NT 11.72 ... -.8 +2.3/C ScoutIntlI FB 21.49 +.8 +.1 +6.1/B ScoutMdCpI MB 19.05 -.7 +.2 +12.0/A ScoutSmCpI SG 28.12 +2.0 +.7 +12.9/ACausewayIntlValInstl d FV 16.81 +.7 -2.9 +4.3/C IntlValInv d FV 16.68 +.6 -3.1 +4.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.42 -7.5 -10.0 -8.4/A BrkdMLPFocC m LP 5.94 -7.4 -10.2 -9.1/B BrkdMLPFocY LP 6.54 -7.5 -10.0 -8.2/AChamplainSmCoAdv b SG 20.60 +1.1 +3.5 +12.0/ACity National RochdaCorpBdServicing CS 10.22 -.1 -.9 +.7 DivIncN b LV 38.11 -.6 -4.7 +5.5/EClearBridgeAggresivGrA m LG 204.72 -2.4 +.6 +4.1/E AggresivGrC m LG 164.10 -2.5 +.5 +3.4/E AggresivGrI LG 225.87 -2.4 +.7 +4.4/E AggresivGrIS LG 228.26 -2.4 +.7 +4.5/E AllCpValA m LV 14.03 -2.1 -3.5 +7.7/C AllCpValC m LV 12.11 -2.0 -3.6 +7.0/D ApprecA m LB 23.44 -1.4 -.7 +9.3/C ApprecC m LB 22.59 -1.5 -.8 +8.5/D ApprecI LB 23.30 -1.4 -.6 +9.6/C ApprecIS LB 23.36 -1.4 -.6 +9.7/C CBIntlSmCpI FA 18.77 -.9 -1.8 +7.7/C DivStrat1 LB 22.84 -1.2 -2.6 +9.0/C DivStratA m LB 22.83 -1.2 -2.7 +8.7/D DivStratC m LB 22.51 -1.3 -2.9 +8.0/D DivStratI LB 23.42 -1.2 -2.6 +9.1/C IntlGrC m FG 41.02 +.8 +2.3 +8.1/B IntlGrI FG 47.22 +.9 +2.6 +9.2/A IntlValA m FV 11.64 -1.4 -1.5 +4.6/C IntlValIS FV 11.69 -1.4 -1.4 +5.1/B LgCpGrA m LG 41.69 -1.5 +2.6 +13.3/A LgCpGrC m LG 33.59 -1.6 +2.4 +12.5/B LgCpGrI LG 46.19 -1.5 +2.7 +13.7/A LgCpValA m LV 32.56 -1.7 -1.7 +7.1/D LgCpValC m LV 31.63 -1.8 -1.8 +6.3/E LgCpValI LV 32.50 -1.7 -1.6 +7.4/D MidCpA m MB 32.56 -1.4 -2.6 +5.1/D MidCpC m MB 26.05 -1.4 -2.7 +4.4/D MidCpI MB 36.13 -1.3 -2.5 +5.5/D MidCpIS MB 36.47 -1.3 -2.5 +5.6/D SmCpC m SB 38.51 -.8 ... +9.2/A SmCpGrA m SG 35.02 +.2 +6.7 +10.1/B SmCpGrI SG 37.32 +.2 +6.8 +10.4/B SmCpGrIS SG 37.68 +.2 +6.9 +10.6/B SmCpGrR b SG 34.18 +.2 +6.7 +9.8/B SmCpI SB 60.75 -.7 +.3 +10.3/A SmCpValA m SV 19.21 -2.0 -3.5 +5.9/D TactDivIncA m MV 15.91 -1.5 -4.2 -.9/E TactDivIncC m MV 15.12 -1.6 -4.3 -1.6/E TactDivIncI MV 16.02 -1.5 -4.1 -.6/E ValTrustC m LB 77.79 -1.9 -2.7 +5.7/E ValTrustI LB 93.24 -1.8 -2.5 +6.7/EClermontCLSGrandIncN CA 11.34 -.2 -.2 +4.6/BClipperClipper LB 119.14 -2.3 -1.1 +11.9/ACohen & SteersDivVal,IncInstl LB 14.86 -2.3 -2.5 +8.1/D GlbInfras,IncI XO 18.50 +1.4 -3.6 +3.8/B GlbRltys,IncA m GR 51.34 +2.4 -2.8 +3.0/B GlbRltys,IncI GR 51.57 +2.4 -2.7 +3.4/B InstlRltys SR 40.27 +3.2 -6.4 +2.0/B IntlRltyA m GR 12.10 +1.9 +.7 +4.8/A IntlRltyI GR 12.19 +2.0 +.8 +5.2/A PrfrdScInc,IncA m RR 13.72 -.5 -1.7 +5.1/B PrfrdScInc,IncC m RR 13.65 -.5 -1.8 +4.4/D PrfrdScInc,IncI RR 13.75 -.5 -1.6 +5.4/B RlEsttSecIncA m SR 13.76 +3.1 -6.6 +3.2/A RlEsttSecIncC m SR 12.48 +3.1 -6.6 +2.6/A RlEsttSecIncIns SR 14.49 +3.2 -6.4 +3.5/A Rltys SR 59.90 +3.2 -6.4 +1.7/BColorado BondSharesATxEx f SI 9.06 +.5 +1.2 +4.5ColumbiaAMTFrCAIMBIns MF 10.25 ... -1.0 +1.8/C AMTFrCTIMBIns SI 10.32 +.1 -1.0 +1.0/C AMTFrIMBA m MI 10.29 ... -1.3 +1.4/C AMTFrIMBIns MI 10.30 +.1 -1.2 +1.7/B AMTFrMAIMBIns MT 10.36 +.1 -1.1 +1.3/C AMTFrNYIMBIns MN 11.66 +.1 -1.0 +1.5/B AMTFrORIMBIns SI 12.14 +.1 -1.1 +1.4/B AMTFrSCIMBIns SI 9.98 ... -1.3 +1.4/B AcornA m MG 13.44 -.1 +4.0 +10.7/B AcornC m MG 6.83 -.1 +3.8 +9.8/B AcornIns MG 16.01 -.1 +4.0 +10.9/A AcornIntSelIns FG 29.34 +.7 +.3 +9.5/A AcornIntlA m FR 47.36 +1.5 +1.8 +6.8/E AcornIntlC m FR 45.30 +1.5 +1.6 +6.0/E AcornIntlIns FR 47.45 +1.6 +1.9 +7.0/E AcornSelA m MG 14.62 +.6 ... +10.9/A AcornSelIns MG 16.55 +.5 +.1 +11.1/A AcornUSAIns SG 15.90 +.2 +4.5 +10.0/B BalA m MA 40.64 -1.3 -1.6 +6.0/B BalIns MA 40.56 -1.3 -1.6 +6.3/B BdIns CI 8.33 +.3 -1.7 +1.5/B ContrCoreA m LB 25.29 -2.1 -1.6 +9.5/C ContrCoreIns LB 25.47 -2.1 -1.5 +9.8/B ContrCoreV f LB 25.04 -2.1 -1.6 +9.5/C ContrEurpA m ES 7.35 +1.4 +.4 +3.9/D ConvrtSecsA m CV 20.26 -1.0 +2.2 +6.4/B ConvrtSecsIns CV 20.29 -1.0 +2.3 +6.7/A CorpIncA m TW 9.97 +.2 -2.5 +1.8/D CorpIncIns TW 9.96 +.2 -2.6 +2.0/C CptAllcAgrA m AL 13.43 -1.1 ... +8.1/A CptAllcAgrC m AL 13.09 -1.2 -.2 +7.3/B CptAllcCnsA m XY 10.15 ... -1.1 +2.7/C CptAllcMdAgA m MA 12.92 -.9 -.3 +6.9/A CptAllcMdAgC m MA 12.95 -.9 -.5 +6.1/B CptAllcMdAgIns MA 12.90 -.8 -.2 +7.2/A CptAllcMdCnsA m CA 11.04 -.2 -.9 +3.9/C CptAllcModA m CA 11.56 -.5 -.5 +5.6/A CptAllcModC m CA 11.47 -.5 -.7 +4.9/A DiscpCoreA m LB 12.03 -1.4 +.8 +10.1/B DiscpSmCoreV f SB 6.91 +.1 -.7 +3.5/E DivIncA m LV 21.70 -1.3 -1.1 +10.7/A DivIncC m LV 21.03 -1.4 -1.4 +9.9/A DivIncIns LV 21.72 -1.3 -1.1 +11.0/A DivIncV f LV 21.71 -1.3 -1.1 +10.7/A DivOppA m LV 9.53 -.4 -.9 +7.9/C DivOppC m LV 9.33 -.5 -1.1 +7.2/D EmMktsIns EM 14.03 -.6 +1.6 +10.1/A FltRtA m BL 9.13 +.1 +1.5 +4.1/B GlEngNatResA m SN 19.23 +1.1 -2.8 +3.1/B GlEngNatResI SN 19.47 +1.1 -2.7 +3.4/B GlbDivOppA m WS 18.75 -1.3 -3.0 +4.4/E GlbDivOppIns WS 18.81 -1.3 -2.9 +4.7/E GlbEqValA m WS 14.06 -.3 -.9 +6.4/D GlbOppsA m IH 13.83 -.7 +.8 +6.5/A GlbStratEqA m WS 15.43 -.7 +.5 +8.7/B GlbStratEqC m WS 13.19 -.9 +.2 +7.9/B GlbTechGrA m ST 32.02 -2.8 +6.0 +22.0/A GlbTechGrC m ST 28.81 -2.9 +5.7 +21.0/B GlbTechGrIns ST 33.25 -2.8 +6.0 +22.2/A GrtrChinaA m CH 52.48 -1.0 +2.7 +11.7/B HYBdA m HY 2.88 ... -1.6 +3.6/D HYBdC m HY 2.86 -.1 -1.8 +2.8/E HYMuniA m HM 10.51 +.5 -.1 +3.4/C HYMuniIns HM 10.52 +.6 +.1 +3.6/C IncBuilderA m XY 11.84 +.1 -.5 +4.3/A IncOppsA m HY 9.65 ... -1.7 +3.3/D LgCpEnhCoreA b LB 24.76 -1.7 +.3 +10.4/B LgCpEnhCoreIns LB 24.72 -1.7 +.4 +10.6/A LgCpGrA m LG 40.93 -1.8 +3.1 +10.6/C LgCpGrC m LG 34.33 -1.9 +2.9 +9.8/D LgCpGrIIIA m LG 18.05 -1.8 +3.0 +10.0/D LgCpGrIIIC m LG 12.93 -1.9 +2.8 +9.2/E LgCpGrIIIIns LG 19.41 -1.8 +3.0 +10.3/D LgCpGrIns LG 42.48 -1.8 +3.2 +10.9/C LgCpGrV f LG 40.57 -1.8 +3.1 +10.6/D LgCpIdxA b LB 49.53 -2.0 ... +10.6/A LgCpIdxIns LB 49.80 -2.0 ... +10.9/A LgCpValA m LV 14.20 -1.2 -2.1 +8.7/B LgCpValC m LV 14.17 -1.3 -2.3 +7.9/C LmtDurCrdtA m CS 9.69 ... -.8 +1.3/B MNTxExmptA m SM 5.38 +.3 -1.3 +2.1/B MidCapGrA m MG 25.74 -1.2 +1.1 +7.6/D MidCapGrIns MG 27.48 -1.2 +1.2 +7.9/C MidCapIdxA b MB 16.51 -.2 -.2 +8.7/A MidCapIdxIns MB 16.44 -.2 -.2 +9.0/A MidCapValA m MV 13.33 -.4 -2.4 +5.5/D MidCapValC m MV 12.35 -.6 -2.6 +4.7/E MidCapValIns MV 13.36 -.4 -2.3 +5.8/D Pac/AsIns DP 11.57 -.3 +.1 +10.5/C RlEstateEqA m SR 13.03 +3.0 -6.6 +.9/C RlEstateEqIns SR 13.06 +3.0 -6.5 +1.2/B S/MCpValA m SV 10.14 +.1 ... +5.6/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 10.28 -.2 ... +.4/D STMuniBdIns MS 10.28 -.2 +.1 +.7/B SelGlbEqA m WS 13.37 +1.0 +3.7 +10.4/A SelIntlEqA m FG 14.82 +.6 -.3 +3.8/E SelIntlEqIns FG 15.16 +.6 -.3 +4.0/E SelLgCpEqA m LB 14.55 -1.8 -.3 +11.3/A SelLgCpEqIns LB 14.45 -1.8 -.3 +11.6/A SelLgCpGrA m LG 16.92 -2.4 +5.4 +10.0/D SelLgCpGrIns LG 17.44 -2.5 +5.5 +10.2/D SelLgCpValA m LV 25.47 -2.0 -2.9 +10.0/A SelLgCpValC m LV 23.34 -2.0 -3.1 +9.2/B SelSmlrCpValA m SB 18.35 -.2 +1.7 +5.0/E SlgCmsInfoA m ST 73.83 -3.9 +4.3 +19.3/C SlgCmsInfoC m ST 51.00 -4.0 +4.1 +18.4/C SlgGlbTechA m ST 41.17 -3.6 +4.7 +19.9/B SlgGlbTechC m ST 31.84 -3.7 +4.5 +19.0/C SmCpGrIA m SG 18.68 -1.3 +2.6 +12.5/A SmCpGrIIns SG 19.83 -1.2 +2.7 +12.8/A SmCpIdxA b SB 25.16 +1.4 +1.8 +10.7/A SmCpIdxIns SB 25.31 +1.4 +1.9 +10.9/A SmCpValIA m SV 40.59 -.6 -2.9 +9.7/A SmCpValIIA m SV 17.51 +.6 -1.2 +7.8/B SmCpValIIIns SV 17.78 +.6 -1.1 +8.1/B SmCpValIIns SV 45.10 -.6 -2.8 +10.0/A StratIncA m NT 5.96 +.1 -.2 +3.7/B StratIncC m NT 5.96 ... -.5 +2.9/B StratIncIns NT 5.86 +.1 -.3 +3.9/A StratMuniIncA m ML 3.99 +.3 -.9 +3.1/A StrtCAMuIncA m MC 7.54 ... -1.2 +2.3/C StrtCAMuIncInst MC 7.54 +.1 -1.1 +2.5/B StrtNYMuIncA m MY 7.30 +.1 -1.2 +2.2/B ThermostatA m XY 14.58 +.3 -.3 +2.6/C ThermostatC m XY 14.65 +.2 -.6 +1.8/D ThermostatIns XY 14.38 +.3 -.3 +2.8/C TtlRetBdA m CI 8.87 +.4 -1.3 +1.6/B TtlRetBdIns CI 8.88 +.5 -1.1 +1.9/A TxExmptA m ML 13.37 +.3 -1.0 +2.2/C TxExmptC m ML 13.37 +.3 -1.2 +1.6/D TxExmptIns ML 13.37 +.3 -1.0 +2.4/B USGovtMortgA m CI 5.32 +.4 -1.1 +1.2/B USTrsIdxIns GI 10.80 +.4 -1.7 .../CCommerceBd CI 19.52 +.2 -1.6 +1.7/A Gr LG 32.76 -.8 +.6 +12.7 KansasTFIntrmBd SI 19.03 +.1 -1.2 +1.3/B MidCpGr MG 39.85 -.4 +.9 +10.5/B MssrTFIntrmBd SI 19.14 +.1 -1.3 +1.6/A NtnlTFIntrmBd MI 19.21 +.1 -1.4 +1.7/B ShrtTrmGovt GS 16.87 +.1 -.4 +.3/B Val LV 30.16 -1.1 -3.6 +8.8Community ReinvestQlfdInvm b GI 10.34 +.1 -1.3 +.5/BConvergenceCorPlusInstl LB 18.91 -1.6 +1.0 +9.8/B OppsInstl SB 12.04 +2.5 -.6 +6.6/DCopeland Capital ManRkMgdDivGrI d LB 14.04 -.4 +1.8 +4.3/ECopleyCopley d LV 99.65 +1.2 +11.8 +12.5Credit SuisseCmdtyRetStratA m BB 4.87 -1.6 -.8 -4.0/D CmdtyRetStratI BB 4.98 -1.6 -.8 -3.7/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 15.87 +.5 +.2 +8.7/BCullenHiDivEqInstl d LV 17.90 -.3 -2.1 +9.2/B HiDivEqRetail m LV 17.89 -.3 -2.2 +8.9/BCutlerEq LV 19.79 -2.2 -3.8 +8.7/BDFAAsiaPacSmCoIns PJ 23.52 -2.0 -1.5 +8.7/C CAInTmMnBdIns MF 10.39 -.2 -.5 +1.0/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.17 ... -1.1 +7.6/A CSTGEUSSclCrEq2 MB 17.51 -1.2 -.1 +10.2/A CntnntlSmCIns ES 28.69 -1.2 +.3 +13.5/A EMktCorEqI EM 23.65 -.3 +1.9 +8.5/C EMktSCInstl EM 24.34 +.2 +2.0 +9.7/A EmMktsII EM 29.70 -.4 +2.0 +8.4/C EmMktsInstl EM 31.05 -.4 +1.9 +8.2/C EmMktsSocialCor EM 15.20 -.3 +1.9 +8.9/B EmMktsValInstl EM 31.98 -.7 +2.4 +9.3/B EnhUSLgCoInstl LB 12.82 -2.2 -.8 +10.6/A FvYrGlbFIIns IB 10.82 +.2 -.5 +1.1/E GlbAllc2575Ins XY 13.44 ... -.3 +3.1/B GlbAllc6040Ins MA 18.01 -.4 -.4 +6.0/B GlbEqInstl WS 23.18 -.8 -.2 +9.0/B GlbRlEsttSec GR 10.47 +2.6 -4.4 +2.3/C InProtSecIns IP 11.58 +.5 -1.4 +1.0/B IntlCorEqIns FB 14.42 +.1 -.8 +8.1/A IntlLgCpGr FG 13.10 +.5 -.3 +5.8/D IntlRlEsttScIns GR 5.17 +1.4 -.6 +3.3/B IntlSclCrEqInst FV 13.89 ... -.7 +8.3/A IntlSmCoInstl FQ 21.19 -.1 -.4 +11.3/B IntlSmCpGr FR 16.04 +.3 +1.0 +12.6/B IntlSmCpValIns FA 22.48 -.6 -2.1 +9.8/B IntlSstnbtyCor1 FB 11.00 +.1 -.5 +7.0/A IntlValIII FV 17.20 +.4 -.7 +6.4/A IntlValInstl FV 20.29 +.3 -.8 +6.2/A IntlVctrEqIns FA 13.45 -.1 -.9 +8.9/C ItmGovtFIIns GI 12.06 +.5 -1.8 +.4/B ItmTExtnddQlIns TW 10.38 ... -3.1 +1.5/D ItmTMnBdIns MI 10.00 -.1 -.7 +.9/E JapaneseSmCoIns JS 29.70 +1.2 +1.9 +16.5/A LgCpIntlInstl FB 23.73 +.4 -.7 +5.7/B OneYearFIInstl UB 10.25 ... +.1 +.7/D RlEsttSecInstl SR 32.75 +3.3 -6.7 +1.6/B STGovtInstl GS 10.43 +.1 -.6 +.3/B STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.58 -.4 -.4 +8.5/B SlvlyHdgGlFIIns IB 9.50 +.3 ... +1.2/E TAUSCorEq2Instl MB 18.09 -1.3 ... +9.6/A TAWexUSCrEqIns FB 11.84 ... -.1 +8.2/A TMdIntlVal FV 16.69 +.4 -.8 +6.1/A TMdUSEq LB 29.07 -1.9 +.4 +10.7/A TMdUSMktwdVl LV 30.36 -1.7 -1.4 +9.1/B TMdUSMktwdVlII LV 28.28 -1.7 -1.4 +9.2/A TMdUSSmCp SB 43.96 +.4 -.1 +8.7/B TMdUSTrgtedVal SV 37.28 +.1 -.5 +8.2/B TwYrGlbFIIns IB 9.89 +.1 +.1 +.7/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.75 ... ... +.3/B USCorEq1Instl LB 22.82 -1.4 +.4 +10.3/B USCorEqIIInstl MB 21.50 -1.3 -.1 +9.5/A USLgCo LB 20.67 -2.0 +.1 +11.1/A USLgCpGrInstl LG 19.44 -1.7 +1.8 +11.7/C USLgCpValII LV 18.38 -1.8 -1.3 +10.5/A USLgCpValIII LV 26.52 -1.8 -1.3 +10.6/A USLgCpValInstl LV 38.41 -1.8 -1.4 +10.4/A USMicroCpInstl SB 22.19 +1.4 +.8 +9.4/A USSmCpGrInstl SG 18.62 +.6 -.1 +8.1/D USSmCpInstl SB 35.81 +.4 -.2 +8.5/B USSmCpValInstl SV 37.61 +.5 -.8 +6.9/C USSocialCorEq2 MB 16.04 -1.3 -.1 +9.6/A USSstnbtyCor1 LB 21.24 -1.6 +.8 +10.4/B USTrgtedValIns SV 24.67 +.1 -.7 +7.7/C USTrgtedValR1 SV 24.66 ... -.8 +7.6/C USVectorEqInstl MV 19.09 -.5 -.3 +8.6/B WlexUSGovFIIns IB 10.26 +1.1 -.1 +2.1/C WlexUSTrgVlIns FA 15.10 -.4 -.9 +10.2/B WlexUSVlPrtIns FV 12.95 ... -.2 +7.3/ADFDentPremGrInv MG 30.79 -.2 +6.1 +12.9/ADavenportCor LG 23.14 -.7 -.2 +8.4/E EqOpps MG 17.76 -.1 -1.7 +4.0/E ValInc LV 17.03 -.6 -2.6 +8.0/CDavisApprecIncA m AL 39.36 -2.0 -.9 +3.5/E ApprecIncY AL 39.53 -2.0 -.9 +3.8/E FinclA m SF 51.91 -2.7 -.1 +11.6/B FinclC m SF 43.17 -2.7 -.2 +10.7/C NYVentureA m LB 33.75 -2.5 -1.5 +10.7/A NYVentureC m LB 30.59 -2.6 -1.7 +9.9/B NYVentureY LB 34.51 -2.5 -1.4 +11.0/A OppA m LG 36.38 -2.2 -1.7 +12.4/B OppC m LG 29.78 -2.2 -1.9 +11.6/C RlEsttA m SR 37.34 +2.5 -5.7 +2.6/ADelaware InvCorpBdA m TW 5.67 ... -3.0 +1.5/D CorpBdInstl TW 5.67 ... -3.0 +1.7/D DiversIncA m CI 8.55 +.1 -1.1 +1.4/B EmMktsA m EM 20.11 -1.9 -.3 +13.1/A ExtnddDrBdA m TW 6.39 +.5 -5.0 +1.6/D ExtnddDrBdInstl TW 6.38 +.5 -4.9 +1.9/D HYOppsA m HY 3.74 -.3 -1.5 +2.7/E IntlValEqA m FV 15.27 -.3 -2.3 +5.3/B IntlValEqInstl FV 15.33 -.3 -2.2 +5.6/B LtdTrmDvrsIncA m CS 8.34 ... -.8 +1.0/B MnstHYMnBdA m SM 10.65 +.3 -1.2 +2.3/A NtnlHYMnBdA m HM 10.94 +.5 -.5 +4.0/B REITA m SR 10.36 +2.2 -8.4 -1.5/E SelGrA m LG 38.49 -2.9 +1.9 +5.6/E SelGrInstl LG 41.92 -2.8 +2.0 +5.9/E SmCpValA m SV 64.46 -.7 -2.2 +9.1/A SmCpValC m SV 53.41 -.7 -2.4 +8.3/B SmidCpGrA m SG 22.79 -2.1 +4.0 +10.7/B TFArizonaA m SL 11.24 +.2 -.9 +2.1/A TFColoradoA m SL 11.07 +.2 -.9 +2.4/A TFIdahoA m SL 11.21 +.2 -1.1 +1.8/B TFMnnstA m SM 12.16 +.1 -1.2 +1.8/B TFMnnstIntrmA m SM 10.84 +.1 -1.2 +1.5/C TFPnsylvnA m MP 7.95 +.2 -1.0 +2.3/B TFUSAA m ML 11.43 +.3 -1.1 +2.3/B TFUSAIntermA m MI 11.74 +.1 -1.1 +1.5/C USGrA m LG 24.12 -2.4 +1.8 +8.0/E USGrInstl LG 26.31 -2.3 +1.9 +8.3/E ValInstl LV 21.47 -.3 +.4 +8.6/B WlthBldrA m MA 14.24 -.5 -2.6 +3.6/EDeutscheCATxFrIncA m MC 7.40 +.1 -1.5 +1.6/E CATxFrIncS MC 7.39 +.1 -1.3 +1.9/D CROCIEqDivA m LV 57.05 -.8 -.3 +9.7/A CROCIEqDivC m LV 56.90 -.8 -.5 +8.9/B CROCIIntlA m FB 48.49 +1.2 -.2 +2.2/E CROCIIntlC m FB 48.15 +1.2 -.4 +1.4/E CROCIIntlS FB 48.68 +1.1 -.2 +2.4/E CmnctnsA m SC 25.96 -.9 -3.3 +4.6/C CorEqA m LB 27.19 -2.0 -.3 +10.3/B CorEqS LB 27.47 -2.0 -.2 +10.6/A CptlGrA m LG 78.46 -1.7 +1.9 +10.9/C CptlGrS LG 79.25 -1.7 +1.9 +11.2/C EAFEEqIdxInstl FB 6.50 +.1 -.8 +5.2/C EmMktFixIncS EB 9.35 +.7 -1.3 +3.0/E EmMktsEqS EM 20.81 -2.0 +.8 +8.6/B Eq500IdxInstl LB 220.11 -2.0 ... +10.8/A Eq500IdxS LB 217.19 -2.0 ... +10.8/A GNMAS GI 13.44 +.7 -.7 +.7/A GlbHiIncInstl HY 6.71 ... -.9 +4.9/A GlbIncBldrA m IH 9.34 -.4 -1.7 +5.4/B GlbSmCpA m SW 36.61 -.3 -1.1 +4.1/E GlbSmCpS SW 38.74 -.2 -1.0 +4.4/E HiCoGlBdS IB 9.18 +.9 -.7 +2.4/C HiIncA m HY 4.66 ... -.8 +4.1/C HiIncC m HY 4.66 -.1 -1.2 +3.3/D HlthWllnssS SH 37.40 -2.7 -.5 +1.6/C IntlGrS FG 34.24 -1.3 -2.6 +4.6/E IntrmTxAmtFrS MI 11.57 ... -1.2 +1.3/D LgCpFocGrS LG 45.46 -1.8 +1.1 +10.9/C LtnAmrcEqS LS 26.63 -2.2 +3.1 +9.3/A MATxFrS MT 14.05 +.2 -1.5 +1.8/B MgdMuniBdA m ML 8.95 ... -1.6 +1.8/D MgdMuniBdS ML 8.96 ... -1.7 +2.0/D MltAstGlbAllcS IH 15.92 -.4 -1.4 +2.8/E MltsecIncA m MU 4.56 +.1 -.8 +2.2/D NYTxFrIncA m MN 10.44 ... -1.6 +1.7/B NYTxFrIncS MN 10.44 +.1 -1.5 +2.0/B RlEsttSecA m SR 19.12 +3.3 -5.8 +1.5/B SP500IdxS LB 30.46 -2.0 ... +10.7/A SciandTechA m ST 22.68 -3.2 +5.8 +16.0/D ShrtDurS CS 8.60 +.1 -.1 +1.4/A ShrtTrmMnBdIns MS 9.99 -.2 ... +.6/C SmCpCorS SB 31.00 +1.4 -.4 +8.9/B StratHYTxFrA m HM 12.02 +.3 -1.4 +2.6/E StratHYTxFrS HM 12.03 +.2 -1.3 +2.8/D TotRetBdA m CI 10.55 +.2 -1.7 +1.5/B TotRetBdS CI 10.55 +.2 -1.6 +1.7/A USBdIdxInstl CI 9.24 +.4 -1.7 +.9/D WldDivS WS 30.48 +.8 -.1 +3.6/E Diamond HillAllCpSelI LB 16.09 -1.2 -.1 +7.2/E CorpCrdtA m HY 11.22 +.1 +.4 +5.9/A CorpCrdtI HY 11.19 +.2 +.6 +6.2/A LgCpA m LV 25.73 -2.1 -2.7 +9.6/A LgCpC m LV 24.34 -2.2 -2.9 +8.8/B LgCpI LV 25.91 -2.1 -2.7 +9.9/A LgCpY LV 25.94 -2.1 -2.6 +10.0/A LngShrtA m LO 25.43 -1.7 -1.3 +4.2/C LngShrtC m LO 22.70 -1.8 -1.5 +3.4/C LngShrtI LO 26.07 -1.7 -1.2 +4.5/C SmCpA m SV 35.58 +.1 -.1 +5.6/D SmCpI SV 36.13 +.1 -.1 +5.9/D SmCpY SV 36.16 +.1 ... +6.1/D SmMidCpI MV 22.47 -.4 +.1 +7.5/BDodge & CoxBal MA 104.05 -2.1 -1.2 +8.0/A GlbStk WS 13.57 -2.7 -2.1 +7.7/C Inc CI 13.49 +.1 -1.0 +2.3/A IntlStk FB 45.47 -2.1 -1.8 +3.3/E Stk LV 198.42 -3.1 -1.1 +10.9/ADominionImpactBdInv m CI 10.98 +.3 -1.9 +1.2/C ImpactEqInstl d LB 23.54 -1.3 +.1 +6.0/E ImpactEqInv m LB 23.54 -1.3 ... +3.9/E ImpactIntlEqInv m FV 8.89 -.7 -.4 +6.5/ADoubleLineCorFII CI 10.79 +.4 -.9 +2.1 CorFIN b CI 10.78 +.3 -1.0 +1.8 EmMktsFII EB 10.43 -.2 -1.5 +5.2 EmMktsFIN b EB 10.43 -.2 -1.7 +4.9 FltngRtI d BL 9.93 +.2 +1.1 +3.0 FltngRtN m BL 9.95 +.3 +1.1 +2.8 LowDurBdI CS 9.97 +.1 ... +1.9 LowDurBdN b CS 9.96 +.1 ... +1.7 MltAsstGrA m TV 9.38 +.1 -1.4 +5.0 MltAsstGrI d TV 9.41 ... -1.4 +5.3 TtlRetBdI CI 10.47 +.4 -.6 +1.9 TtlRetBdN b CI 10.47 +.5 -.6 +1.7DreyfusAMTFMnBdA f MI 13.79 ... -1.5 +2.0/B AMTFMnBdZ MI 13.80 +.1 -1.3 +2.2/A ActvMidCpA f MB 61.00 -.4 -.8 +6.5/C ActvMidCpI MB 61.16 -.4 -.8 +6.7/C Apprec,IncInv LB 35.00 -2.0 -.9 +9.3/C BalOppA f MA 22.67 -1.3 -.6 +6.0/B BdMktIdxInv b CI 10.06 +.4 -1.8 +.6/D BstnCoSmCpValI SB 22.36 +.6 -.1 +8.6/B BstnCoSmMdCpGrI MG 21.20 -1.1 +7.6 +11.6/A CAAMTFMnBdA f MF 14.74 +.2 -1.2 +1.9/B CAAMTFMnBdZ MF 14.74 +.2 -1.1 +2.2/B ConnecticutA f SI 11.40 +.1 -1.6 +1.0/C CorEqA m LB 17.63 -2.3 -1.1 +9.1/C DiscpStk b LB 36.68 -2.2 +.3 +10.4/B DynTtlRetA f AM 15.29 +.1 -3.2 -.7/D DynTtlRetC m AM 14.21 +.1 -3.5 -1.5/E DynTtlRetI AM 15.70 +.1 -3.2 -.5/D EmMktsA m EM 11.19 -.7 -.3 +7.2/D GrandInc LG 21.29 -2.3 +.6 +9.4/D HYA m HY 6.15 -.2 -1.0 +3.7/D HYI HY 6.16 ... -.7 +4.0/C InCorpd LG 11.44 -2.2 +.1 +9.0/E InsSP500StkIdxI LB 53.51 -2.0 ... +10.9/A IntlBdA f IB 16.43 ... +3.9 +3.2/B IntlStkI FG 18.60 +1.3 -.5 +7.8/B IntlStkIdxInv FB 17.81 +.2 -.7 +5.0/C IntrmMnBd MI 13.34 -.1 -1.4 +1.6/C IntrmTrmIncA f CI 13.07 +.4 -1.6 +.4/E IntrmTrmIncI CI 13.06 +.3 -1.6 +.7/D MassachusettsZ MT 11.32 +.1 -1.6 +1.4/B MidCpIdxInvs MB 37.11 -.2 -.2 +8.7/A MnBd MI 11.53 +.1 -1.4 +2.1/A MnBdOppA f MI 12.66 +.2 -1.3 +2.0/B MnBdOppZ MI 12.66 +.2 -1.3 +2.1/A NJMnBd,IncA f MJ 12.70 +.2 -.9 +2.3/C NYAMTFMnBdA f MN 14.57 -.1 -1.7 +1.8/B NYTxExBd MN 14.53 ... -1.4 +2.0/B NatrlResA f SN 31.60 -.6 -1.4 +3.6/B OppcMidCpValA f MB 33.09 -1.9 -1.0 +6.0/C OppcSmCpInv SG 36.61 -1.2 -.3 +10.9/A PennsylvaniaA f MP 15.91 +.2 -1.3 +2.5/A RsrchGr,IncZ LG 15.82 -2.6 +2.3 +10.3/D SP500Idx LB 54.02 -2.0 ... +10.6/B ShrtIntermMnBdD b MS 12.77 -.3 -.1 +.4/D ShrtTrmIncD CS 10.20 +.1 -.4 +.4/D SmCpStkIdxInvs SB 32.09 +1.4 +1.9 +10.6/A StandishGlbFII IB 21.50 +.7 +.6 +1.4/D StratValA f LV 39.57 -2.1 -1.3 +8.8/B StratValI LV 39.66 -2.1 -1.2 +9.1/B StructMidCpA f MB 30.75 -.1 -2.1 +6.7/C StructMidCpI MB 31.41 -.1 -2.1 +7.0/C SustUSEqZ LB 11.30 -1.7 -.3 +6.4/E T/STtlRetBdI MI 22.55 ... -1.3 +1.7/B TechGrA f ST 52.10 -4.8 +6.3 +17.9/C TxMgdGrA m LB 28.97 -2.3 -1.3 +8.5/D USMortgZ b GI 14.57 +.5 -1.0 +.3/B UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 52.55 -1.3 -1.8 +8.7/BDriehausActvInc XS 9.83 -.1 +1.1 +1.5/D EmMktsGrInv d EM 40.29 -.3 +1.6 +9.4/B sEvnDrv AM 10.79 -3.3 ... +1.6/BDupreeMtKntckyTFInc SI 7.60 +.3 -1.3 +1.6/A MtKntckyTFSM SS 5.20 -.2 -1.1 +.5/C MtNrthCrlnTFInc SI 11.34 +.1 -1.6 +1.7/A MtTnnssTFInc SI 11.24 +.3 -1.3 +1.5/BEPEmMktsSmCoA m EM 13.84 +.3 -.9 +5.3/EEaton VanceAMTFreeMuniIncA m ML 8.93 +.2 -.8 +2.3/B AmtFreeMuniIncI ML 9.75 +.1 -.8 +2.6/B AtlntCptSMIDCA m MG 30.86 -.3 +1.2 +13.0/A AtlntCptSMIDCI MG 34.02 -.3 +1.2 +13.3/A BalA m MA 9.02 -1.0 -.7 +5.5/C BalC m MA 9.05 -1.0 -.8 +4.7/D CAMnOpA m MF 10.20 +.2 -1.2 +2.5/A CnctctMnIncA m SL 9.93 ... -.9 +1.7/B DivBldrA m LB 14.32 -2.1 -1.1 +8.6/D DivBldrC m LB 14.39 -2.2 -1.3 +7.8/E DivBldrI LB 14.31 -2.1 -1.0 +8.9/D FltngRtA m BL 9.35 +.4 +1.5 +4.1/B FltngRtAdv b BL 9.03 +.3 +1.4 +4.1/B FltngRtAdvtgA m BL 10.95 +.4 +1.7 +4.8/A FltngRtAdvtgAdv b BL 10.94 +.4 +1.7 +4.8/A FltngRtAdvtgC m BL 10.93 +.3 +1.6 +4.3/A FltngRtC m BL 9.02 +.3 +1.2 +3.3/D FltngRtHiIncA m BL 9.43 +.3 +1.2 +4.2/B FltngRtHiIncAdv b BL 8.87 +.3 +1.2 +4.2/B FltngRtHiIncC m BL 8.85 +.3 +1.0 +3.4/C FltngRtHiIncI BL 8.87 +.4 +1.2 +4.5/A FltngRtInstl BL 9.04 +.3 +1.5 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.04 -.3 -.5 +5.6/B GlbIncBldrC m IH 8.95 -.3 -.7 +4.8/B GlbMcrAbRtA m NT 9.11 +.2 +.6 +2.9/B GlbMcrAbRtI NT 9.09 +.2 +.6 +3.2/B GovtOppsA m GS 6.18 +.1 -.2 +.3/B GovtOppsC m GS 6.17 +.1 -.4 -.4/E GrA m LG 27.65 -2.7 +3.8 +11.0/C GreaterChinaGrA m CH 25.94 -.7 +2.3 +11.1/C GreaterIndiaA m EI 35.16 +1.1 -4.5 +7.6/C HYMuniIncA m HM 8.82 +.4 -1.0 +3.7/C HYMuniIncC m HM 8.16 +.2 -1.2 +3.0/D HiIncOppsA m HY 4.44 ... -.6 +4.5/B HiIncOppsC m HY 4.44 -.1 -.8 +3.8/C IncofBostonA m HY 5.63 +.1 -.7 +4.2/C IncofBostonC m HY 5.64 ... -.9 +3.4/D IncofBostonI HY 5.64 +.1 -.4 +4.5/B LgCpValA m LV 19.22 -.6 -1.2 +6.5/D LgCpValC m LV 19.23 -.7 -1.5 +5.7/E LgCpValI LV 19.29 -.6 -1.2 +6.8/D LgCpValR b LV 19.16 -.6 -1.3 +6.3/E MAMnIncA m MT 8.69 +.4 -1.4 +1.6/B MltStratAbsRetA m NT 8.62 +.2 ... +1.2 MnstMnIncA m SM 9.24 +.2 -1.6 +1.4/D NYMuniIncA m MY 9.90 +.2 -1.3 +2.3/B NYMuniIncC m MY 9.90 +.1 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.81 ... -1.2 +1.5/C NtnlLtdMtMnIncA m MI 9.71 -.2 -.8 +1.2/D NtnlLtdMtMnIncC m MI 9.11 -.3 -.9 +.5/E NtnlMnIncA m ML 9.69 +.2 -.7 +3.0/A NtnlMnIncC m ML 9.69 +.1 -.9 +2.2/C NtnlMnIncI ML 9.69 +.2 -.6 +3.2/A NwJrsyMnIncA m MJ 9.03 +.2 -.8 +2.4/B OhioMuniIncA m MO 8.78 +.4 -1.5 +2.0/B OregonMuniIncA m SL 8.42 +.3 -.2 +2.1/A PnsylvnMnIncA m MP 8.49 +.2 -.5 +1.8/C ShrtDrGovtIncA m GS 8.24 +.1 +.7 +1.3/A ShrtDrGovtIncC m GS 8.25 ... +.6 +.7/A ShrtDrStratIncA m NT 7.46 ... +1.1 +2.8/C ShrtDrStratIncC m NT 7.04 ... +1.0 +2.1/D SthCrlnMnIncA m SL 9.02 +.1 -.6 +1.8/B TABSShTrmMnBdA m MS 10.23 -.3 -1.2 +.4/D TABSShTrmMnBdI MS 10.24 -.2 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.22 -1.5 +.3 +8.2/A TxMgdEqAstAlcC m XM 18.79 -1.6 +.2 +7.4/C TxMgdGlbDivIncA m WS 12.61 -.3 -.7 +6.2/D TxMgdGlbDivIncC m WS 12.58 -.4 -.9 +5.4/D TxMgdGr10 LB 1145.50 -2.8 +.2 +10.8/A TxMgdGr11A m LB 51.38 -2.8 +.2 +10.4/B TxMgdGr11C m LB 46.08 -2.8 ... +9.6/C TxMgdGr12A m LB 23.09 -2.8 +.1 +10.3/B TxMgdGr12C m LB 22.44 -2.9 -.1 +9.5/C TxMgdMltCpGrA m LG 28.36 -2.8 +5.5 +11.1/C TxMgdSmCpA m SG 25.82 +.7 +2.0 +8.2/D TxMgdValA m LV 26.20 -.9 -.9 +7.6/C TxMgdValC m LV 25.15 -.9 -1.1 +6.8/D TxMgdValI LV 26.08 -.9 -.9 +7.8/C WldwideHlthSciA m SH 10.26 -1.3 -.4 -.2/D WldwideHlthSciC m SH 10.36 -1.3 -.5 -1.0/DEdgar LomaxVal LV 14.40 -2.0 -3.1 +9.3/AEdgewoodGrInstl LG 31.51 -1.3 +6.6 +17.7/AElfunDivers MA 18.47 -.7 -.7 +5.1/D Inc CI 11.15 +.4 -1.8 +1.2/B IntlEq FB 22.48 ... -.9 +3.5/E Trusts LG 61.35 -2.2 +1.6 +10.6/D TxExInc ML 11.31 +.1 -1.0 +2.1/CEmeraldBnkngFinA m SF 46.41 -.7 +2.2 +18.1/A GrA m SG 26.01 -2.0 -1.7 +9.0/CEuroPacGoldA m SP 8.39 +1.9 -5.5 +11.3/A IntlDivIncA m FV 8.30 +1.1 -1.2 -1.0/E IntlValA m FV 7.57 -.3 -3.4 -1.3/EEvermoreGlbValInstl d SW 15.21 -1.0 +.1 +10.9/BFAMEqIncInv MB 29.92 -1.2 -.4 +9.9/A ValInv MG 72.78 -.5 -1.0 +8.5/CFDPBKInstlInvA m FB 13.56 -1.3 -3.5 +3.6 BRCorAlpBdInvA m MU 9.94 +.2 -2.1 +.4 FMICommonStk MB 26.64 +.2 +.2 +7.7/B LgCp LB 21.46 -2.1 -.2 +9.0/CFPACptl MV 33.81 -.1 -1.5 -.2/E Crescent d MA 34.52 -2.2 -.5 +5.8/C NewInc NT 9.91 ... +.4 +1.7/D Paramount WS 22.34 -2.1 +.6 +9.3/A USVal LB 9.81 -3.2 -1.0 -.3/EFairholme FundsFcdInc HY 10.36 -1.5 -4.7 +5.2/A Fund d LV 18.12 -2.5 -10.0 -1.6/EFederatedAdjstblRtScIns GS 9.65 +.2 +.4 +.3/B BdA f TW 9.00 ... -2.2 +2.6/B BdC m TW 9.06 ... -2.4 +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 25.09 +.1 -3.2 +6.6/C CloverSmValIns SV 25.18 +.1 -3.2 +6.9/C CptlIncA f CA 8.00 -.2 -.7 +3.1/D CptlIncB m CA 8.02 -.3 -.8 +2.3/E CptlIncC m CA 8.00 -.3 -.9 +2.3/E CptlIncF f CA 8.00 -.1 -.5 +3.1/D CptlIncInstl CA 8.01 -.2 -.6 +3.3/D EqInc,IncA f LV 25.22 -.6 ... +6.2/E EqInc,IncC m LV 25.17 -.7 -.1 +5.4/E EqInc,IncInstl LV 25.21 -.6 +.1 +6.5/D FltngRStrIncA m BL 9.94 +.1 +.8 +3.4/C FltngRStrIncIns BL 9.94 +.1 +.9 +3.8/B GlbAllcA f IH 20.03 -.8 -.4 +3.5/D GlbAllcC m IH 19.48 -.9 -.5 +2.7/E GlbAllcInstl IH 20.15 -.7 -.2 +3.8/C GvtIncIns GI 9.90 +.5 -1.3 +.5/A GvtIncSecIncF f GI 8.56 +.4 -1.5 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.3 +.5/E HYTrustSvc d HY 6.73 -.1 -1.1 +4.4/B HiIncBdA f HY 7.42 -.1 -.9 +4.3/B HiIncBdC m HY 7.40 -.1 -1.1 +3.5/D InsHYBdIns d HY 9.76 ... -1.0 +5.0/A IntermCorpBdIns TW 8.98 ... -1.4 +1.6/D IntermMuniSvc MI 9.89 ... -1.3 +1.7/B IntlLeadersA f FB 37.44 +.7 +.1 +4.1/D IntlLeadersC m FB 34.76 +.6 -.1 +3.3/E IntlLeadersIns FB 37.49 +.7 +.2 +4.3/D IntlSmMidCoA m FR 40.09 -.6 +.2 +7.3/E IntlStrVlDvA f FV 3.58 +1.1 -4.1 +.6/E IntlStrVlDvC m FV 3.55 +1.3 -4.3 -.1/E IntlStrVlDvIns FV 3.59 +1.4 -3.8 +.9/E KaufLCA f LG 24.55 -1.7 +4.6 +8.9/E KaufLCC m LG 22.68 -1.8 +4.4 +8.0/E KaufLCIns LG 25.12 -1.7 +4.7 +9.2/E KaufLCR b LG 23.49 -1.8 +4.5 +8.4/E KaufmannA m MG 6.06 -.7 +8.4 +11.5/A KaufmannB m MG 5.03 -.6 +8.2 +10.9/A KaufmannC m MG 5.02 -.8 +8.2 +10.9/A KaufmannR m MG 6.07 -.7 +8.4 +11.5/A KaufmannSmCpA m SG 34.50 -1.1 +7.2 +14.3/A KaufmannSmCpC m SG 29.84 -1.2 +7.1 +13.7/A KaufmannSmCpR b SG 34.65 -1.1 +7.3 +14.4/A MDTAllCpCorIns LV 28.71 -.8 +3.5 +10.1/A MDTBalA f MA 18.90 -.4 +1.4 +5.5/C MDTLgCpGrA f LB 19.10 -1.8 +5.1 +9.5/C MDTLgCpValInstl LV 28.17 -.6 +.4 +7.8/C MDTLgCpValSvc LV 28.19 -.6 +.3 +7.6/C MDTMidCpGrA f MB 41.78 -.5 +5.9 +10.1/A MDTSmCpCorInstl SB 20.28 +.9 +1.3 +13.8/A MDTSmCpGrA f SG 23.67 ... +4.5 +14.5/A MDTSmCpGrInstl SG 24.61 ... +4.6 +14.8/A MIIntrmMnA f SI 10.92 -.1 -1.3 +1.0/C MaxCpIdxInstl LB 12.80 -2.0 -.1 +10.9/A MaxCpIdxvc b LB 12.66 -2.1 -.1 +10.6/A MidCpIdxSvc MB 24.51 -.2 -.2 +8.6/A MnHYAdvtgA f HM 8.86 +.3 -.6 +3.5/C MnHYAdvtgC m HM 8.85 +.3 -.8 +2.7/D MnHYAdvtgF f HM 8.86 +.3 -.6 +3.5/C MnStkAdvtgA f CA 13.51 -.4 -.4 +5.0/A MnStkAdvtgAC m CA 13.50 -.3 -.6 +4.3/B MnStkAdvtgAF f CA 13.51 -.4 -.4 +5.0/A MnStkAdvtgAIns CA 13.51 -.3 -.4 +5.3/A MnUltraShrtA m MS 9.99 ... +.2 +.3/D MnUltraShrtIns MS 9.99 ... +.4 +.7/B MortgInstl CI 9.36 +.5 -1.2 +1.2/C MuniBdA f ML 10.33 +.1 -1.3 +1.9/D OhioMuniIncA f MO 10.97 ... -1.1 +1.8/B OhioMuniIncF m MO 10.97 ... -1.1 +1.6/B PEMnIncA f MP 10.73 +.2 -1.0 +2.1/B PrudentBearA f BM 15.48 +1.6 -.8 -10.8/A PrudentBearIns BM 15.84 +1.6 -.7 -10.5/A ShIntTtRtBdIns CS 10.16 +.1 -.5 +1.2/B ShrtIntrmDrMnA m MS 10.20 -.1 -.1 +.3/E ShrtIntrmDrMnIn MS 10.20 -.1 ... +.8/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.1 +.1 +1.1/B ShrtTrmIncY CS 8.45 +.2 +.1 +1.2/B StratIncA f MU 8.89 +.3 -1.1 +3.1/C StratIncC m MU 8.89 +.3 -1.2 +2.4/D StratIncF f MU 8.84 +.4 -1.1 +3.2/C StratValDivA f LV 5.76 +.9 -5.2 +7.0/D StratValDivC m LV 5.77 +.9 -5.3 +6.2/E StratValDivIns LV 5.79 +.9 -5.1 +7.3/D StrtgcIncIS MU 8.84 +.3 -1.0 +3.4/B TtlRetBdA m CI 10.63 +.1 -1.8 +1.3/B TtlRetBdC m CI 10.63 +.1 -1.9 +.7/D TtlRetBdInstl CI 10.63 +.2 -1.7 +1.8/A TtlRetBdSvc b CI 10.63 +.2 -1.7 +1.5/B TtlRetGovtBdIns GI 10.53 +.4 -1.5 +.4/B TtlRetGovtBdSvc b GI 10.53 +.3 -1.6 +.1/C USGvtSc13YrsIns GS 10.18 +.1 -.3 .../D USGvtSc13YrsY GS 10.18 +.1 -.2 +.1/C USGvtSc25YrIns GS 10.62 +.1 -.9 -.3/D UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.1 +.3 +1.3/B forUSGovtSecA f GI 7.19 +.3 -1.5 +.3/BFidelity1000ValueIdx LV 12.44 -1.5 -2.0 +8.1/C 100Index LB 17.25 -2.6 -.6 +11.5/A 500IdxIns LB 93.53 -2.0 +.1 +11.1/A 500IdxInsPrm LB 93.53 -2.0 +.1 +11.1/A 500IdxInv LB 93.50 -2.0 +.1 +11.0/A 500IndexPrm LB 93.53 -2.0 +.1 +11.1/A AllSectorEq LG 12.32 -1.6 +1.1 +9.9/D ArizonaMuniInc SL 11.79 +.3 -1.7 +2.0/A AsstMgr20% XY 13.32 ... -.6 +2.9/C AsstMgr30% XY 11.01 -.1 -.6 +3.8/A AsstMgr40% CA 11.65 -.3 -.4 +4.6/B AsstMgr50% CA 18.23 -.4 -.2 +5.4/A AsstMgr60% MA 12.56 -.5 ... +6.2/B AsstMgr70% MA 22.46 -.6 +.3 +7.0/A AsstMgr85% AL 19.65 -.8 +.6 +8.1/A BCGrowth LG 14.37 -2.6 +3.8 +13.3/A BCGrowth LG 91.03 -2.7 +3.7 +13.2/A BCGrowthK LG 91.15 -2.6 +3.7 +13.3/A Balanced MA 23.89 -.9 +.7 +7.2/A BalancedK MA 23.89 -.9 +.7 +7.3/A BlueChipVal LV 19.21 -2.0 -2.0 +6.2/E CALtdTrmTFBd SS 10.46 -.2 -.5 +.8/B CAMuniInc MC 12.65 +.1 -1.6 +2.0/D Canada MQ 51.69 +.9 -5.4 +2.6/D Cap&Inc HY 10.15 -.6 -.5 +5.4/A ChinaRegion CH 36.93 -.4 +2.6 +8.9/D CmdtyStrat BB 5.41 -1.6 -.6 -4.4/D CnncticutMunInc SI 11.15 +.1 -1.4 +1.5/B CnsrvIncMnBd MS 10.01 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.3 +.7/B Contrafund LG 125.24 -3.2 +3.9 +13.4/A ContrafundK LG 125.19 -3.2 +3.9 +13.5/A ConvertibleSecs CV 28.06 -1.3 +.4 +1.7/E CorpBd TW 11.30 +.2 -2.3 +2.3/B CptlApprec LG 36.24 -1.8 +3.0 +8.8/E CptlApprecK LG 36.31 -1.8 +3.0 +8.9/E DisciplinedEq LB 38.48 -1.5 -.8 +7.9/D DisciplinedEqK LB 38.42 -1.5 -.8 +8.0/D DivGro LB 32.50 -1.8 -1.0 +8.0/D DivGroK LB 32.46 -1.8 -1.0 +8.2/D DiversIntl FG 39.42 -.6 -1.5 +4.8/E DiversIntlK FG 39.35 -.6 -1.5 +4.9/E EmMkts EM 21.89 -1.5 +2.2 +10.1/A EmMkts EM 32.97 -.7 +.7 +9.7/A EmMktsDbt EB 10.10 +.8 -.2 +7.9/A EmMktsDiscovery EM 16.09 +.9 +4.8 +11.7/A EmMktsIdxPrm EM 11.62 -.9 +1.8 +7.8/C EmMktsK EM 32.99 -.7 +.7 +9.8/A EmergEMEA EM 10.71 -2.8 +3.5 +10.3/A EmergingAsia PJ 44.67 -.9 -.8 +9.5/B EqDividendInc LV 27.07 -2.0 -2.5 +7.8/C EqDividendIncK LV 27.07 -2.0 -2.5 +7.9/C EqIncome LV 57.25 -2.4 -3.6 +7.2/D EqIncomeK LV 57.22 -2.4 -3.6 +7.3/D Europe ES 41.55 -.7 -1.8 +5.5/B ExMktIdxInPr MB 62.52 -.5 +.8 +8.3/B ExMktIdxInv MB 62.54 -.5 +.8 +8.2/B ExMktIdxPr MB 62.54 -.5 +.8 +8.2/B ExprtMltntnl LB 21.88 -2.1 -1.5 +8.7/D ExprtMltntnlK LB 21.83 -2.1 -1.5 +8.8/D Fidelity LG 46.24 -2.3 +2.2 +9.9/D FidelityK LG 46.23 -2.3 +2.3 +10.0/D FltngRtHiInc BL 9.50 +.3 +1.4 +3.8/C FltngRtHiInc BL 9.63 +.3 +1.1 +3.8/B FocedHiInc HY 8.50 -.1 -1.3 +3.8/C FocusedStock LG 23.77 -2.1 +4.9 +11.4/C FourinOneIdx AL 44.34 -.9 -.2 +7.8/A FrdmIdx2055Inv TL 15.09 -1.1 -.1 +8.1/B Frdm2005 TA 12.50 -.2 -.5 +4.3/B Frdm2010 TA 15.99 -.4 -.4 +5.0/A Frdm2015 TD 13.35 -.4 -.2 +5.8/A Frdm2020 TE 16.54 -.6 -.2 +6.2/A Frdm2025 TG 14.38 -.7 -.1 +6.6/A Frdm2030 TH 18.06 -.9 ... +7.7/A Frdm2035 TI 15.27 -1.1 +.2 +8.6/A Frdm2040 TJ 10.72 -1.2 +.2 +8.6/A Frdm2045 TK 12.15 -1.1 +.2 +8.6/A Frdm2050 TN 12.22 -1.1 +.2 +8.6/A Frdm2055 TL 13.76 -1.2 +.1 +8.6/A FrdmInc RI 11.68 -.1 -.7 +3.4/B GNMA GI 11.16 +.7 -1.3 +.8/A GlbCmdtyStk SN 13.07 +.2 -.8 +4.3/B GlbHiInc HY 9.67 -.2 -.3 +5.6/A GlbStrats MA 9.35 -.5 ... +6.9/A GlbexUSIdxIns FB 13.49 ... -.4 +5.9/B GlbexUSIdxInsPr FB 13.50 +.1 -.3 +5.9/B GlbexUSIdxPr FB 13.49 +.1 -.4 +5.9/B GlobalBalanced IH 25.58 -.6 +2.1 +6.2/A GlobalEqIncome WS 14.11 -1.5 -2.6 +6.7/C GlobalexUSIdx FB 13.20 ... -.3 +5.9/B GovernmentInc GI 9.99 +.4 -1.6 +.2/C GrDiscv LG 33.88 -2.0 +4.1 +13.1/A GrDiscvK LG 33.90 -2.0 +4.1 +13.2/A GrStrategies MG 42.22 -1.2 +2.7 +7.6/D GrStrategiesK MG 42.53 -1.2 +2.7 +7.7/D GroCo LG 17.49 -3.5 +5.2 +16.6/A GroCo LG 187.25 -3.6 +4.8 +16.2/A GroCoK LG 187.27 -3.5 +4.8 +16.4/A Growth&Inc LB 37.09 -1.8 -2.1 +8.8/D Growth&IncK LB 37.06 -1.8 -2.1 +8.9/C HighIncome HY 8.83 +.2 -.1 +5.1/A Independence LG 38.24 -1.8 +2.6 +6.5/E IndependenceK LG 38.26 -1.8 +2.6 +6.6/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/Friday, April 6, 2018

PAGE 50

InfPrtBd IP 11.79 +.5 -1.3 +.6/C InfPrtBdIdxPrm IP 9.71 +.5 -1.3 +.9/B In-ProtBondA m IP 11.63 +.5 -1.4 +.3/D In-ProtBondI IP 11.75 +.5 -1.4 +.5/D IntermediateBd CI 10.60 +.2 -1.2 +1.0/C InternationalVa FV 8.94 -.4 -1.3 +3.4/D IntlCptlApprec FG 21.10 +.1 +.2 +9.1/A IntlDiscv FG 45.09 -.8 -1.2 +6.2/D IntlEnhIdx FV 10.09 +.2 -.5 +6.9/A IntlGr FG 16.14 -.4 -.1 +6.7/C IntlGr FG 13.64 -.5 -.4 +6.4/C IntlIdxInstl FB 42.94 +.3 -.6 +5.5/B IntlIdxInstlPrm FB 42.94 +.3 -.6 +5.5/B IntlIdxInv FB 42.93 +.3 -.6 +5.4/C IntlIdxPremium FB 42.94 +.3 -.6 +5.5/C IntlRlEstt GR 11.73 +2.0 +.7 +6.0/A IntlSmCp FQ 30.05 -.1 +.5 +12.9/A IntlSmCp FR 18.66 +1.2 +3.8 +11.3/B IntlSmCpOpps FR 20.13 +1.4 +4.1 +12.5/B IntlVal FV 10.58 -.4 -1.0 +3.7/D IntrmGovtInc GI 10.25 +.2 -1.0 +.1/C IntrmMuniInc MI 10.20 ... -1.1 +1.5/C IntrmTrBdIdPrm GI 10.39 +.5 -2.0 +.1/C InvmGradeBd CI 10.98 +.4 -1.7 +1.6/B InvmGradeBd CI 7.74 +.3 -1.7 +1.4/B Japan JS 15.83 +.2 +2.5 +10.3/C JapanSmlrCo JS 19.40 +1.2 +2.3 +16.3/A LTTrsBdIdxPrm GL 12.54 +1.6 -4.9 -.4/C LargeCapStock LB 32.97 -2.1 -1.5 +9.0/C LatinAmerica LS 26.92 -2.1 +10.0 +8.4/C LgCpCorEnhIdx LB 14.79 -1.6 +.9 +10.4/B LgCpGrEnhIdx LG 19.25 -2.1 +1.7 +12.0/B LgCpValEnhIdx LV 13.08 -.8 -.9 +9.0/B LimitedTermGov GS 9.77 ... -.7 .../C LowPrStk MV 54.43 -.1 -.2 +8.4/B LowPrStkK MV 54.39 -.1 -.1 +8.5/B LtdTrmMuniInc MS 10.42 -.2 -.4 +.7/B LvrgdCoStk MG 33.42 -2.3 -.1 +5.4/E LvrgdCoStkK MG 33.50 -2.3 -.1 +5.6/E MAMunicipalInc MT 11.94 +.4 -1.5 +1.9/A Magellan LG 106.87 -1.7 +2.2 +11.3/C MagellanK LG 106.73 -1.7 +2.2 +11.4/C MegaCapStock LB 17.16 -1.5 -1.5 +9.1/C MichiganMuniInc SI 11.93 +.1 -1.6 +2.0/A MidCapIdxIns MB 20.99 -.6 ... +8.1/B MidCapIdxPrm MB 20.99 -.5 ... +8.1/B MidCapStock MG 38.53 +.1 +.8 +8.4/C MidCapStockK MG 38.55 +.2 +.8 +8.5/C MidCapValue MV 24.68 +.3 -2.9 +5.8/D MidCpEnhIdx MB 15.61 -.4 -.3 +7.9/B MinnesotaMnInc SM 11.38 +.1 -1.5 +1.7/C MortgageSecs CI 10.95 +.5 -1.3 +1.0/C MrylndMuniInc SI 11.10 +.2 -1.9 +1.9/A MuniInc ML 12.71 +.2 -1.8 +2.2/C MuniInc2019 MS 10.55 -.1 +.2 +.9/A NJMunicipalInc MJ 11.61 +.3 -1.4 +2.4/C NYMuniInc MY 12.88 -.1 -1.8 +2.0/C NasdCmpIdx LG 93.01 -3.4 +2.6 +14.2/A NewMillennium LG 40.12 -.5 +.8 +9.8/D NewMktsInc EB 15.90 +.7 -.9 +7.3/A Nordic MQ 50.34 -4.3 -5.5 +6.1/B OTCPortfolio LG 113.84 -3.6 +3.6 +16.3/A OTCPortfolioK LG 115.34 -3.5 +3.7 +16.4/A OhioMunilInc MO 11.86 +.2 -1.8 +2.3/A Overseas FG 50.08 -.3 -1.2 +8.0/B OverseasK FG 49.98 -.3 -1.2 +8.2/B PacicBasin DP 35.15 -1.3 -.9 +11.4/B PennsylvnMnInc MP 10.92 +.2 -1.4 +2.0/C Puritan MA 23.53 -1.0 +.5 +7.5/A PuritanK MA 23.52 -1.0 +.5 +7.6/A RealEstInv SR 38.89 +2.6 -6.8 +1.8/B RealEstateEq SR 11.95 +2.8 -6.6 +.1/D RlEstateIdxPrm SR 14.42 +2.9 -6.9 +.7/C RlEsttInc SR 10.73 +.8 -1.6 +4.5/A RlEsttInc SR 11.63 +1.1 -3.0 +4.3/A SCGrth SG 26.45 -.5 +7.0 +14.2/A SCValue SV 20.12 +.4 -1.0 +9.0/B STTrsBdIdxPrm GS 10.22 +.1 -.6 +.3/B ShTrmBd CS 8.51 ... -.4 +.7/C ShrtDurHiInc HY 9.43 +.3 ... +3.1/E SmCapIdxIns SB 20.49 ... +.8 +8.8/B SmCapIdxInv SB 20.46 ... +.8 +8.7/B SmCpDiscv SB 12.45 +.1 -.6 +5.6/D SmCpDiscv SB 29.73 -.8 -.6 +5.9/D SmCpEnhIdx SB 14.13 +.9 +.8 +6.7/D SmCpOpps SB 14.32 ... +2.1 +7.7/C SmallCapStock SB 19.61 +.9 ... +7.0/D StkSelorAllCp LG 44.72 -1.4 +1.8 +10.4/D StkSelorSmCp SB 26.94 -.1 +1.8 +7.6/C StkSlrLgCpVal LV 20.16 -.7 -2.7 +6.6/D StratDivInc AL 14.82 -.9 -2.8 +6.3/C StratInc MU 10.93 +.1 -.2 +4.1/A StratRlRet XY 8.81 +.3 -.9 +1.1/E TaxFreeBond ML 11.27 +.1 -1.7 +2.3/C TelecomandUtls SU 25.28 +1.8 -.9 +6.6/B TotalBond CI 10.42 +.4 -1.4 +2.0/A TotalEmMkts EM 13.71 -.9 +1.2 +9.8/A Trend LG 100.60 -2.5 +3.4 +12.4/B TtlIntlEq FG 9.28 -.4 -.3 +6.7/C TtlMktIdxF LB 76.54 -1.7 +.2 +10.5/B TtlMktIdxInsPrm LB 76.51 -1.7 +.2 +10.5/B TtlMktIdxInstl LB 76.52 -1.7 +.2 +10.5/B TtlMktIdxInv LB 76.52 -1.7 +.2 +10.5/B TtlMktIdxPrm LB 76.53 -1.7 +.2 +10.5/B USBdIdxF CI 11.30 +.4 -1.8 +1.0/C USBdIdxIns CI 11.30 +.4 -1.8 +.9/C USBdIdxInsPrm CI 11.30 +.4 -1.8 +1.0/C USBdIdxInv CI 11.30 +.4 -1.9 +.8/D USBdIdxPrm CI 11.30 +.4 -1.8 +.9/C ValDiscv LV 28.36 -1.5 -2.0 +6.7/D ValDiscvK LV 28.38 -1.5 -1.9 +6.8/D Value MV 117.20 -1.3 -3.3 +5.6/D ValueK MV 117.31 -1.3 -3.2 +5.7/D ValueStrategies LV 40.44 -2.0 -3.9 +5.9/E Worldwide WS 27.10 -1.4 +2.6 +9.0/BFidelity AdvisorAssetMgr60%A m MA 12.51 -.6 -.2 +5.8/B AssetMgr70%A m MA 22.43 -.7 +.2 +6.6/A AssetMgr70%C m MA 22.31 -.8 ... +5.8/B AssetMgr70%I MA 22.46 -.7 +.2 +6.9/A AssetMgr70%M m MA 22.43 -.7 +.1 +6.4/B BalancedA m MA 20.95 -1.0 +.5 +6.9/A BalancedC m MA 20.78 -1.1 +.3 +6.1/B BalancedI MA 21.37 -1.0 +.6 +7.1/A BalancedM m MA 21.18 -1.0 +.4 +6.6/A BiotechnologyA m SH 25.09 -9.3 -.1 -2.1/E BiotechnologyI SH 26.53 -9.3 ... -1.8/E BiotechnologyM m SH 23.78 -9.3 -.2 -2.4/E CAMuniIncI MC 12.68 +.1 -1.7 +1.9/D CapitalDevA m LB 15.75 -2.2 -1.5 +8.8/D CapitalDevO LB 16.30 -2.0 -1.4 +9.1/C ConsumerDscrtA m CD 26.40 -.8 +4.4 +9.6/B ConsumerStplsA m CC 86.95 -1.3 -5.2 +2.5/E ConsumerStplsC m CC 84.67 -1.4 -5.4 +1.8/E ConsumerStplsI CC 87.58 -1.3 -5.1 +2.8/D ConsumerStplsM m CC 86.16 -1.4 -5.3 +2.3/E CorporateBondI TW 11.30 +.2 -2.4 +2.2/C DiverIntlA m FG 23.24 -.7 -1.8 +5.0/D DiverIntlC m FG 22.27 -.8 -2.0 +4.2/E DiverIntlI FG 23.60 -.7 -1.7 +5.3/D DiverIntlM m FG 23.09 -.7 -1.8 +4.8/E DiversiedStkA m LB 25.46 -2.2 +2.9 +10.4/B DiversiedStkO LB 26.16 -2.2 +3.0 +10.8/A DividendGrowthA m LB 17.27 -1.8 -1.1 +7.6/E DividendGrowthC m LB 16.35 -1.9 -1.3 +6.8/E DividendGrowthI LB 18.21 -1.8 -1.0 +7.9/D DividendGrowthM m LB 17.19 -1.8 -1.1 +7.4/E EmMktsIncA m EB 13.98 +.6 -1.0 +6.8/A EmMktsIncC m EB 14.09 +.6 -1.2 +6.0/B EmMktsIncI EB 13.71 +.7 -.9 +7.2/A EmMktsIncM m EB 13.92 +.6 -1.0 +6.8/A EmergingAsiaA m PJ 40.78 -.8 -.8 +9.4/B EmergingAsiaC m PJ 37.05 -.9 -.9 +8.6/C EmergingAsiaI PJ 42.03 -.8 -.7 +9.7/A EmergingMktsA m EM 30.34 -.8 +.5 +9.1/B EmergingMktsC m EM 28.86 -.8 +.3 +8.2/C EmergingMktsI EM 30.49 -.7 +.6 +9.4/B EmergingMktsM m EM 30.10 -.8 +.5 +8.8/B EnergyA m EE 33.11 +2.3 -3.8 -1.2/A EnergyC m EE 30.42 +2.2 -4.0 -1.9/A EnergyI EE 34.89 +2.3 -3.8 -.9/A EnergyM m EE 33.88 +2.2 -3.9 -1.4/A EquityGrowthA m LG 113.56 -2.1 +4.0 +12.9/B EquityGrowthC m LG 97.12 -2.1 +3.8 +12.0/B EquityGrowthI LG 124.31 -2.0 +4.1 +13.2/A EquityGrowthM m LG 111.59 -2.1 +3.9 +12.6/B EquityIncomeA m LV 31.51 -2.1 -2.7 +7.0/D EquityIncomeC m LV 31.68 -2.2 -2.9 +6.1/E EquityIncomeI LV 32.94 -2.1 -2.6 +7.2/D EquityIncomeM m LV 32.19 -2.1 -2.7 +6.7/D EquityValueA m LV 18.58 -1.5 -2.1 +6.3/E FinancialSvcsA m SF 21.92 -2.2 +.2 +11.0/C FinancialSvcsC m SF 20.53 -2.3 ... +10.2/C FinancialSvcsM m SF 21.70 -2.3 +.2 +10.7/C FltngRtHiIncA m BL 9.65 +.3 +1.2 +3.6/C FltngRtHiIncC m BL 9.64 +.2 +.9 +2.8/E FltngRtHiIncI BL 9.63 +.4 +1.2 +3.8/B FltngRtHiIncM m BL 9.63 +.2 +1.1 +3.5/C Freedom2005A m TA 11.93 -.3 -.6 +3.9/C Freedom2005I TA 12.01 -.2 -.5 +4.2/B Freedom2010A m TA 12.43 -.4 -.5 +4.6/A Freedom2010M m TA 12.38 -.5 -.6 +4.3/B Freedom2015A m TD 12.61 -.6 -.4 +5.3/A Freedom2015C m TD 12.49 -.6 -.6 +4.5/C Freedom2015I TD 12.71 -.5 -.3 +5.6/A Freedom2015M m TD 12.58 -.6 -.5 +5.1/B Freedom2020A m TE 13.74 -.7 -.4 +5.8/A Freedom2020C m TE 13.62 -.8 -.6 +5.0/B Freedom2020I TE 13.85 -.6 -.3 +6.1/A Freedom2020M m TE 13.74 -.7 -.4 +5.5/A Freedom2025A m TG 13.78 -.7 -.3 +6.2/A Freedom2025C m TG 13.58 -.8 -.4 +5.4/C Freedom2025I TG 13.90 -.7 -.2 +6.5/A Freedom2025M m TG 13.80 -.8 -.4 +5.9/B Freedom2030A m TH 15.01 -1.0 -.1 +7.2/A Freedom2030C m TH 14.76 -1.1 -.4 +6.4/B Freedom2030I TH 15.10 -1.0 -.1 +7.5/A Freedom2030M m TH 14.94 -1.0 -.2 +6.9/A Freedom2035A m TI 14.73 -1.2 +.1 +8.0/A Freedom2035C m TI 14.36 -1.2 -.1 +7.2/C Freedom2035I TI 14.83 -1.2 +.1 +8.3/A Freedom2035M m TI 14.60 -1.2 -.1 +7.7/B Freedom2040A m TJ 15.77 -1.3 +.1 +8.0/B Freedom2040C m TJ 15.40 -1.3 -.2 +7.2/C Freedom2040I TJ 15.86 -1.2 +.1 +8.3/A Freedom2040M m TJ 15.70 -1.3 ... +7.8/B Freedom2045A m TK 12.28 -1.2 +.1 +8.0/B Freedom2045I TK 12.35 -1.2 +.2 +8.3/B Freedom2045M m TK 12.18 -1.3 ... +7.8/C Freedom2050A m TN 12.24 -1.2 +.1 +8.1/B Freedom2050I TN 12.31 -1.2 +.1 +8.3/A Freedom2050M m TN 12.17 -1.3 ... +7.8/B Freedom2055A m TL 13.45 -1.2 +.1 +8.0/B Freedom2055I TL 13.50 -1.2 +.1 +8.3/B FreedomIncomeA m RI 11.01 -.1 -.7 +3.1/C FreedomIncomeI RI 11.04 -.1 -.6 +3.3/B GlblCapApprecI SW 19.11 -2.1 -.7 +9.0/C GlobalCmdtyStkI SN 13.08 +.2 -.8 +4.5/B GovernmentIncA m GI 10.01 +.4 -1.6 -.1/D GovernmentIncC m GI 10.01 +.4 -1.8 -.9/E GovernmentIncI GI 10.01 +.5 -1.6 +.1/C GovernmentIncM m GI 10.01 +.4 -1.6 -.1/D Growth&IncomeA m LB 27.76 -1.8 -2.2 +8.4/D Growth&IncomeC m LB 26.04 -1.9 -2.4 +7.6/E Growth&IncomeM m LB 27.78 -1.8 -2.2 +8.1/D GrowthOppsA m LG 67.10 -3.0 +3.7 +12.6/B GrowthOppsC m LG 58.80 -3.0 +3.4 +11.8/B GrowthOppsI LG 71.82 -2.9 +3.7 +12.9/B GrowthOppsM m LG 66.69 -3.0 +3.6 +12.4/B HealthCareA m SH 45.00 -2.1 +5.5 +3.8/B HealthCareC m SH 36.17 -2.2 +5.3 +3.0/B HealthCareI SH 48.81 -2.1 +5.6 +4.1/B HealthCareM m SH 42.12 -2.1 +5.4 +3.5/B HighIncAdvtgA m HY 11.17 -.4 -.7 +5.5/A HighIncAdvtgC m HY 11.15 -.5 -.9 +4.7/B HighIncAdvtgI HY 10.47 -.4 -.7 +5.7/A HighIncAdvtgM m HY 11.23 -.4 -.7 +5.5/A HighIncomeA m HY 7.73 ... -.8 +4.1/C HighIncomeC m HY 7.71 ... -.9 +3.3/D HighIncomeI HY 7.74 -.1 -.8 +4.3/B HighIncomeM m HY 7.71 -.1 -.9 +4.1/C IndustrialsA m ID 41.53 -.8 -.9 +9.8/B IndustrialsC m ID 37.20 -.9 -1.1 +9.0/C IndustrialsI ID 43.66 -.8 -.8 +10.1/B IndustrialsM m ID 40.61 -.8 -1.0 +9.5/C IntermMuniIncA m MI 10.21 ... -1.2 +1.2/D IntermMuniIncI MI 10.22 ... -1.1 +1.5/C IntlCapitalAppA m FG 19.77 +.1 +.1 +8.6/A IntlCapitalAppC m FG 17.46 ... -.1 +7.8/B IntlCapitalAppM m FG 19.29 +.1 +.1 +8.4/B IntlDiscvA m FG 44.80 -.8 -1.3 +5.8/D IntlDiscvI FG 44.98 -.8 -1.3 +6.1/D IntlGrA m FG 13.56 -.5 -.4 +6.2/D IntlGrC m FG 13.32 -.6 -.6 +5.3/D IntlGrI FG 13.61 -.5 -.4 +6.5/C IntlSmCapOppsI FR 20.10 +1.4 +4.1 +12.5/B IntlSmallCapA m FQ 29.52 -.1 +.4 +12.5/A IntlSmallCapI FQ 30.24 -.1 +.5 +12.9/A InvestmentGrBdA m CI 7.73 +.3 -1.8 +1.0/C InvestmentGrBdI CI 7.75 +.5 -1.7 +1.3/B LargeCapA m LB 32.74 -2.1 -1.6 +8.9/D LargeCapC m LB 29.66 -2.2 -1.8 +8.0/D LargeCapI LB 34.24 -2.1 -1.5 +9.2/C LargeCapM m LB 32.66 -2.2 -1.7 +8.6/D LeveragedCoStkA m MG 42.69 -1.7 -1.6 +4.5/E LeveragedCoStkC m MG 38.15 -1.8 -1.8 +3.8/E LeveragedCoStkI MG 43.63 -1.8 -1.5 +4.8/E LeveragedCoStkM m MG 41.31 -1.8 -1.6 +4.3/E LimitedTermBdA m CS 11.27 ... -.9 +.7/C LimitedTermBdC m CS 11.25 -.1 -1.1 -.1/E LimitedTermBdI CS 11.30 ... -.9 +.9/C LimitedTermBdM m CS 11.28 ... -.9 +.7/C LtdTermMuniIncA m MS 10.44 -.3 -.5 +.4/D LtdTermMuniIncI MS 10.43 -.2 -.4 +.7/C MaterialsA m SN 86.31 -3.3 -4.7 +6.7/A MaterialsC m SN 83.35 -3.4 -4.9 +5.9/A MaterialsI SN 86.56 -3.3 -4.7 +7.0/A MegaCapStockA m LB 17.00 -1.5 -1.6 +8.8/D MegaCapStockI LB 17.18 -1.5 -1.5 +9.1/C MidCapIIA m MG 20.75 -1.7 +1.0 +8.2/C MidCapIIC m MG 18.46 -1.7 +.8 +7.4/D MidCapIII MG 21.40 -1.7 +1.0 +8.5/C MidCapIIM m MG 20.22 -1.7 +.9 +7.9/C MidCapValueA m MV 24.32 +.3 -3.0 +5.5/D MortgageSecI CI 10.91 +.5 -1.3 +1.0/C NewInsA m LG 31.62 -2.4 +3.0 +11.8/B NewInsC m LG 27.70 -2.5 +2.8 +10.9/C NewInsI LG 32.32 -2.4 +3.1 +12.1/B NewInsM m LG 30.58 -2.4 +2.9 +11.5/C NewInsZ LG 32.35 -2.4 +3.1 +12.2/B OverseasA m FG 24.49 -.4 -1.4 +5.5/D OverseasI FG 25.01 -.4 -1.3 +5.8/D OverseasM m FG 25.16 -.4 -1.5 +5.3/D RealEstateA m SR 20.27 +2.6 -7.0 -.4/D RealEstateI SR 20.46 +2.7 -6.9 -.2/D RealEstateM m SR 20.25 +2.6 -7.1 -.7/E RlEstIncA m SR 11.57 +1.0 -3.0 +4.1/A RlEstIncC m SR 11.45 +1.1 -3.2 +3.3/A RlEstIncI SR 11.59 +1.1 -3.0 +4.3/A RlEstIncM m SR 11.58 +1.1 -3.0 +4.1/A SCGrthA m SG 25.42 -.5 +6.9 +13.9/A SCGrthC m SG 22.80 -.6 +6.7 +13.0/A SCGrthI SG 26.52 -.5 +7.0 +14.2/A SCGrthM m SG 24.64 -.5 +6.8 +13.6/A SCValueA m SV 19.76 +.4 -1.1 +8.7/B SCValueI SV 20.13 +.4 -.9 +9.0/B SCValueM m SV 19.30 +.3 -1.1 +8.5/B SeriesGrOpps LG 13.23 -2.9 +3.8 +13.3/A SeriesSmallCap SB 11.98 -1.2 +.6 +5.3/E SmallCapA m SB 25.91 -1.3 +.4 +4.9/E SmallCapC m SB 19.50 -1.4 +.2 +4.1/E SmallCapI SB 28.44 -1.3 +.5 +5.2/E SmallCapM m SB 23.96 -1.4 +.3 +4.7/E StgIncA m MU 12.18 +.1 -.3 +3.9/B StgIncC m MU 12.15 ... -.4 +3.1/C StgIncI MU 12.34 ... -.3 +4.1/A StgIncM m MU 12.17 ... -.3 +3.9/B StockSelAllCpA m LG 44.74 -1.5 +1.7 +10.1/D StockSelAllCpI LG 44.74 -1.4 +1.8 +10.4/D StockSelAllCpK LG 44.72 -1.4 +1.8 +10.5/D StockSelAllCpM m LG 44.72 -1.5 +1.6 +9.8/D StockSlrMidCp MG 40.66 -.1 +1.8 +7.7/D StockSlrMidCpA m MG 39.00 -.1 +1.7 +7.4/D StockSlrMidCpC m MG 35.59 -.1 +1.5 +6.6/D StockSlrMidCpI MG 40.75 ... +1.8 +7.7/D StockSlrMidCpM m MG 39.21 -.1 +1.7 +7.2/D StratDiv&IncA m AL 14.73 -.9 -2.8 +6.0/D StratDiv&IncC m AL 14.64 -1.0 -3.0 +5.2/D StratDiv&IncI AL 14.79 -.9 -2.8 +6.3/C StratDiv&IncM m AL 14.71 -1.0 -2.9 +5.8/D StrategicRlRetI XY 8.79 +.3 -.9 +1.1/E TechnologyA m ST 56.85 -2.7 +6.2 +21.8/A TechnologyC m ST 48.31 -2.7 +6.0 +20.9/B TechnologyM m ST 53.93 -2.7 +6.1 +21.5/A TotalBondA m CI 10.42 +.4 -1.6 +1.7/A TotalBondC m CI 10.42 +.2 -1.8 +.9/D TotalBondI CI 10.40 +.4 -1.5 +1.9/A TotalBondM m CI 10.40 +.3 -1.6 +1.6/B UtilitiesA m SU 29.55 +3.5 +1.8 +7.4/A ValueA m MV 24.67 -1.3 -3.4 +5.1/E ValueStratsA m LV 34.74 -2.1 -4.0 +5.6/E ValueStratsI LV 37.97 -2.1 -3.9 +5.8/E ValueStratsK LV 40.40 -2.0 -3.9 +6.0/E ValueStratsM m LV 36.54 -2.1 -4.0 +5.4/EFidelity SelectAdvisorGoldA m SP 18.45 +.1 -8.9 +5.0/C AdvisorGoldC m SP 17.27 +.1 -9.1 +4.3/D AdvisorGoldI SP 18.93 +.1 -8.8 +5.3/C AirTransp ID 81.55 -.5 -3.3 +11.2/A Banking SF 36.01 -3.8 +1.8 +14.1/B Biotechnology SH 219.56 -9.5 +.1 -1.2/E Brkrg&InvmtMgmt SF 83.61 -1.3 +2.3 +8.9/D Chemicals SN 168.91 -4.0 -5.3 +11.6/A CommsEquip ST 38.31 -3.2 +6.4 +9.0/E Computers ST 91.50 -1.5 +3.0 +12.8/E Const&Hsg MG 61.73 +3.1 -4.8 +7.3/D ConsumerDiscret CD 43.31 -.8 +4.5 +10.2/A ConsumerFinance SF 16.15 -2.0 -.4 +9.5/D ConsumerStaples CC 87.75 -1.3 -5.1 +2.8/D Defense&Aero ID 181.70 -.5 +8.8 +17.6/A Energy EE 43.03 +2.3 -3.7 -.8/A EnergyService EE 42.85 -.8 -5.5 -4.4/B Envir&AltEngy ID 26.05 -.6 -1.4 +11.8/A FinancialSvcs SF 114.60 -2.2 +.3 +11.3/C Gold SP 18.94 +.2 -8.8 +5.3/C HealthCare SH 236.15 -2.0 +5.5 +3.9/B HealthCareSvcs SH 91.82 -1.4 +2.1 +8.3/A ITServices ST 58.16 -1.5 +6.8 +17.2/D Industrials ID 36.50 -.7 -.8 +10.2/B Insurance SF 77.66 -1.3 -2.3 +11.4/C Leisure CD 167.19 +2.5 +.7 +10.5/A Materials SN 86.73 -3.3 -4.7 +7.0/A MedTech&Devcs SH 46.75 +1.4 +6.5 +12.5/A Multimedia CD 77.06 -4.2 -3.1 +4.2/D NaturalGas EE 22.34 +1.2 -6.8 -9.0/D NaturalRes EE 28.60 +2.3 -5.0 -2.1/B Pharmaceuticals SH 19.00 -.9 +2.4 -2.5/E Retailing CD 141.31 -1.8 +6.1 +16.0/A Semicon ST 115.02 -3.2 +2.9 +22.5/A Swre&ITSvcs ST 173.72 -3.6 +4.8 +20.8/B Technology ST 189.47 -2.7 +6.0 +22.0/A Telecom SC 55.88 -1.9 -5.2 +4.9/B Transportation ID 99.91 +.5 -4.2 +9.1/C Utilities SU 81.15 +3.5 +1.7 +7.7/A Wireless SC 10.06 -3.0 -.6 +8.9/AFiera CapitalSTRONGNtnCcyIns CR 16.95 -.1 +.2 -.1/E SmMidCapGrInstl MG 21.22 -.9 +4.4 +8.6/CFirst EagleGlbA m IH 58.61 -.3 -.8 +6.2/A GoldA m SP 15.96 +1.5 -5.7 +3.6/E OverseasA m FB 24.52 +.7 -.7 +4.7/D USValA m LB 20.04 -1.2 -.2 +7.2/E USValI LB 20.36 -1.1 -.1 +7.5/E ofAmericaI MB 35.52 -2.4 -2.4 +4.1/E ofAmericaY b MB 35.42 -2.4 -2.5 +3.8/EFirst InvestorsEqIncA m LV 10.57 -1.3 -2.3 +7.2/D ForIncA m HY 2.45 ... -.7 +3.7/C GlbA m WS 8.35 -3.4 -.1 +6.9/C GovtA m GI 10.16 +.4 -1.6 -.6/E GrandIncA m LV 23.13 -1.7 -2.5 +5.8/E IntlA m FG 16.05 -.3 -2.1 +6.7/C InvmGradeA m TW 9.32 ... -2.4 +1.1/E OppA m MB 40.70 -.6 -2.3 +5.1/D SelGrA m LG 12.07 -1.9 +1.2 +10.9/C SpecSitsA m SV 31.31 +.5 -2.0 +7.1/C TEIncA m MI 9.22 +.2 -1.2 +1.1/D TENYA m MY 13.87 ... -1.3 +1.3/E TEOppsA m ML 16.15 +.1 -1.6 +1.4/E TtlRetA m MA 19.71 -1.1 -2.4 +3.6/EFirst WesternFI CI 9.62 +.1 -1.1 +2.1/A ShrtDrBd CS 9.82 +.1 -.1 +1.6/AFirsthandTechOpps ST 10.89 -3.6 +9.1 +20.1/BFort PittCptlTtlRet d LB 26.31 -1.0 +.8 +11.8/AFranklin TempletonAdjUSGvtScA m GS 8.18 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.19 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.18 ... +.1 -.6/E AlbmTxFrIncA m SL 10.58 +.3 -1.1 +1.6/B AlbmTxFrIncA m SL 10.86 ... -1.1 +1.5/C AlbmTxFrIncAdv SL 10.61 +.3 -1.0 +1.7/B AlbmTxFrIncC m SL 10.76 +.2 -1.2 +1.0/D BalA m MA 12.06 -.5 -1.6 +5.0/D BalAdv MA 12.09 -.4 -1.5 +5.3/C BalC m MA 11.95 -.6 -1.8 +4.2/E BalSheetInvmA m MV 38.40 -.9 -2.2 +7.4/C BalSheetInvmAdv MV 39.70 -.8 -2.1 +7.6/B BalSheetInvmC m MV 36.74 -.9 -2.3 +6.6/C BiotechDiscvA m SH 146.74 -8.2 -2.4 -3.5/E BiotechDiscvAdv SH 150.14 -8.1 -2.3 -3.3/E CAHYMuniA m MC 10.64 +.5 -1.3 +3.2/B CAHYMuniAdv MC 10.66 +.4 -1.3 +3.2/A CAHYMuniC m MC 10.72 +.5 -1.5 +2.6/B CAIntTrTFIncA m MF 11.77 -.1 -1.0 +1.4/C CAIntTrTFIncAdv MF 11.80 -.1 -1.0 +1.5/C CAIntTrTFIncC m MF 11.82 -.1 -1.2 +.8/E CATxFrIncA m MC 7.28 +.3 -1.7 +2.3/C CATxFrIncAdv MC 7.26 +.3 -1.6 +2.4/C CATxFrIncC m MC 7.26 +.3 -1.8 +1.7/E ChinaWldA m CH 22.27 -2.1 +2.9 +6.7 ChinaWldAdv CH 22.43 -2.0 +3.0 +7.0 ClrdTxFrIncA m SL 11.32 +.2 -.9 +1.4/C ClrdTxFrIncAdv SL 11.32 +.2 -.9 +1.5/B ClrdTxFrIncC m SL 11.46 +.1 -1.0 +.8/E CnctTxFrIncA m SL 10.08 +.2 -.7 +1.1/D CnsrvAllcA m CA 14.87 -.2 +.3 +3.5/C CnsrvAllcC m CA 14.58 -.3 +.2 +2.8/E CnsrvAllcR b CA 14.82 -.1 +.3 +3.3/D CnvrtSecA m CV 20.38 -.9 +5.0 +9.5/A CnvrtSecAdv CV 20.38 -.9 +5.1 +9.7/A CnvrtSecC m CV 20.07 -1.0 +4.8 +8.6/A CorfolioAllcA m XM 19.89 -1.5 +1.1 +7.7/B CorfolioAllcC m XM 19.60 -1.6 +.9 +6.9/D DevMktsA m EM 21.59 -3.0 -1.8 +8.0 DevMktsAdv EM 21.49 -2.9 -1.7 +8.3 DevMktsC m EM 20.93 -3.0 -1.9 +7.2 DynaTechA m LG 69.78 -2.6 +6.7 +15.9/A DynaTechAdv LG 71.76 -2.5 +6.8 +16.2/A DynaTechC m LG 58.74 -2.6 +6.5 +15.0/A DynaTechR b LG 67.91 -2.6 +6.7 +15.6/A DynaTechR6 LG 72.38 -2.5 +6.8 +16.4/A EMSmCpA m EM 15.26 +.3 +1.1 +7.7 EMSmCpAdv EM 15.43 +.3 +1.1 +7.9 EMSmCpC m EM 14.55 +.2 +.8 +6.9 EmergMktDbtOpps EB 11.95 +.7 +2.3 +8.1 EqIncA m LV 24.68 -1.1 -1.3 +8.2/C EqIncC m LV 24.49 -1.1 -1.5 +7.4/D FdrIntTrTFIncA m MI 11.91 -.1 -1.1 +1.0/E FdrIntTrTFIncAd MI 11.94 -.1 -1.1 +1.1/D FdrIntTrTFIncC m MI 11.95 -.2 -1.3 +.5/E FdrLtdTrTFIncA m MS 10.27 -.1 ... +.2/E FdrTFIncA m ML 11.71 +.1 -1.0 +1.5/E FdrTFIncAdv ML 11.72 +.1 -1.0 +1.6/D FdrTFIncC m ML 11.71 +.1 -1.1 +.9/E FloridaTFIncA m SL 10.44 ... -.5 +1.1/D FloridaTFIncC m SL 10.66 ... -.8 +.5/E FltngRtDlyAcsA m BL 8.77 +.3 +1.2 +3.5/C FltngRtDlyAcsAd BL 8.77 +.3 +1.3 +3.7/C FltngRtDlyAcsC m BL 8.77 +.3 +1.1 +3.1/D FndngsAlA m AL 14.25 -1.2 -2.0 +4.4/E FndngsAlAd AL 14.34 -1.2 -2.0 +4.7/E FndngsAlC m AL 14.01 -1.3 -2.2 +3.6/E FocedCorEqA m LB 16.46 -1.3 +1.9 +3.8/E FrgnA m FV 7.74 -1.4 -4.1 +3.1 FrgnAdv FV 7.62 -1.4 -4.2 +3.3 FrgnC m FV 7.56 -1.4 -4.3 +2.3 FrgnR b FV 7.58 -1.4 -4.3 +2.8 FrgnR6 FV 7.61 -1.4 -4.2 +3.5 FrgnSmlrCoA m FA 20.40 -.3 ... +7.8 GlbBalA1 m IH 3.09 -1.1 -2.0 +2.6 GlbBalAdv IH 3.10 -1.4 -2.0 +2.9 GlbBalC m IH 3.07 -1.2 -2.2 +1.9 GlbBalC1 m IH 3.09 -1.2 -2.1 +2.2 GlbBdA m IB 12.09 +2.2 +2.4 +1.8/D GlbBdAdv IB 12.04 +2.2 +2.4 +2.1/C GlbBdC m IB 12.12 +2.2 +2.3 +1.4/D GlbBdR b IB 12.09 +2.2 +2.3 +1.6/D GlbBdR6 IB 12.04 +2.2 +2.4 +2.3/C GlbOppsTrustA m WS 22.18 -2.3 -2.4 +5.4 GlbRlEsttA m GR 8.97 +3.0 -3.7 +.8 GlbRlEsttAdv GR 9.01 +3.1 -3.5 +1.0 GlbSmlrCoA m SW 10.48 -.1 -.8 +7.3 GlbSmlrCoAdv SW 10.53 -.1 -.8 +7.6 GlbTtlRetA m IB 12.24 +2.1 +2.5 +2.5/C GlbTtlRetAdv IB 12.26 +2.1 +2.6 +2.8/B GlbTtlRetC m IB 12.22 +2.1 +2.4 +2.1/D GlbTtlRetR6 IB 12.25 +2.1 +2.6 +2.9/B GldPrcMtlsA m SP 14.17 -1.5 -9.6 +3.2/E GldPrcMtlsAdv SP 15.02 -1.4 -9.5 +3.4/E GldPrcMtlsC m SP 13.08 -1.5 -9.7 +2.4/E Gr,IncA m WS 26.67 -1.6 -2.2 +4.7/E Gr,IncAdv WS 26.71 -1.6 -2.1 +5.0/E Gr,IncC m WS 25.99 -1.7 -2.4 +3.9/E Gr,IncRet b WS 26.43 -1.6 -2.2 +4.5/E GrA m LG 96.81 -1.2 +2.4 +11.8/B GrAdv LG 97.02 -1.2 +2.5 +12.0/B GrAllcA m AL 19.45 -.8 +.6 +6.5/C GrAllcC m AL 18.88 -.9 +.4 +5.7/D GrAllcR b AL 19.19 -.9 +.5 +6.2/C GrC m LG 88.85 -1.3 +2.2 +10.9/C GrOppsA m LG 38.41 -1.7 +5.9 +9.5/D GrOppsAdv LG 41.15 -1.7 +5.9 +9.8/D GrOppsC m LG 32.54 -1.8 +5.7 +8.7/E GrOppsR6 LG 41.59 -1.7 +6.0 +10.0/D GrR b LG 96.40 -1.3 +2.4 +11.5/C GrR6 LG 96.93 -1.2 +2.5 +12.2/B GrR6 WS 26.66 -1.6 -2.1 +5.1/E GrgTxFrIncA m SL 11.64 +.1 -1.1 +1.2/D GrgTxFrIncC m SL 11.81 +.1 -1.3 +.6/E HYTxFrIncA m HM 9.94 +.4 -.6 +1.9/E HYTxFrIncAdv HM 9.98 +.4 -.6 +2.0/E HYTxFrIncC m HM 10.13 +.3 -.8 +1.4/E HiIncA m HY 1.84 -.1 -.8 +3.4/D HiIncAdv HY 1.84 -.6 -1.3 +3.5/D HiIncC m HY 1.86 -.7 -1.5 +2.8/E HiIncR b HY 1.88 -.1 -.9 +3.1/E IncA m CA 2.29 -.4 -2.1 +4.1/B IncAdv CA 2.27 -.4 -2.1 +4.3/B IncC m CA 2.32 -.5 -2.3 +3.5/D IncR b CA 2.25 -.5 -2.3 +3.8/C IncR6 CA 2.27 -.4 -2.1 +4.3/B IndiaGrA m EI 14.73 -2.1 -7.8 +4.1 InsFrgnSmlrCAdv FA 25.17 +.3 +.4 +8.3 InsGlbEqAdv WS 10.27 -2.1 -3.0 +4.5 InsIntlEqPrmry FV 21.31 -1.6 -3.1 +3.3 IntlBdA m IB 10.70 +1.9 +1.7 +1.5 IntlBdAdv IB 10.71 +2.0 +1.8 +1.8 IntlGrA m FG 14.20 -2.4 -1.9 +9.2 IntlSmCpGrA m FQ 19.69 -2.4 -2.2 +7.6 IntlSmCpGrAdv FQ 19.73 -2.4 -2.2 +7.8 IntlSmCpGrR6 FQ 19.72 -2.4 -2.1 +8.0 KNTxFrTFIncA m SL 10.75 +.1 -.9 +1.3/C LS2025RtrTrgA m TG 12.97 -.4 +.3 +4.1/E LS2035RtrTrgA m TI 13.72 -.6 +.3 +5.0/E LsnTxFrTFIncA m SL 10.87 ... -1.1 +1.3/C LsnTxFrTFIncC m SL 11.05 ... -1.3 +.8/E LwDrTtlRetA m CS 9.68 ... -.2 +.8/C LwDrTtlRetAdv CS 9.73 +.1 -.1 +1.1/B LwDrTtlRetC m CS 9.64 ... -.3 +.4/D MATFIncA m MT 11.49 +.3 -1.7 +1.9/A MATFIncC m MT 11.63 +.3 -1.7 +1.4/C MichiganTFIncA m SL 11.24 +.1 -1.3 +1.3/C MichiganTFIncC m SL 11.42 ... -1.4 +.7/E MicroCpValA m SV 33.18 +1.9 -2.4 +7.8/B MicroCpValAdv SV 33.36 +1.9 -2.3 +8.0/B MnstTxFrIncA m SM 12.08 +.3 -1.3 +1.4/D MnstTxFrIncC m SM 12.21 +.1 -1.6 +.8/E ModAllcA m MA 16.18 -.5 +.5 +5.1/D ModAllcAdv MA 16.21 -.4 +.6 +5.3/C ModAllcC m MA 15.70 -.6 +.2 +4.3/E ModAllcR b MA 16.14 -.5 +.4 +4.8/D MrylndTFIncA m SL 10.76 +.3 -1.0 +1.2/C MrylndTFIncC m SL 10.97 +.1 -1.2 +.6/E MsrTxFrIncA m SL 11.37 +.2 -1.0 +1.1/D MsrTxFrIncAdv SL 11.38 +.2 -.9 +1.2/C MsrTxFrIncC m SL 11.49 +.2 -1.1 +.6/E MutA m XM 27.56 -1.5 -2.8 +4.3 MutBeaconA m XM 16.02 -1.7 -2.7 +5.4 MutBeaconC m XM 15.87 -1.7 -2.9 +4.6 MutBeaconZ XM 16.17 -1.6 -2.6 +5.7 MutC m XM 27.21 -1.5 -3.0 +3.5 MutEuropeanA m ES 19.81 -.6 -2.6 +.3 MutEuropeanC m ES 19.82 -.6 -2.7 -.4 MutEuropeanR6 ES 20.39 -.5 -2.5 +.7 MutEuropeanZ ES 20.40 -.5 -2.5 +.6 MutFinclSvcsA m SF 23.53 -1.9 -2.8 +8.7 MutFinclSvcsC m SF 23.36 -2.0 -3.0 +7.8 MutFinclSvcsZ SF 23.48 -1.9 -2.7 +8.9 MutGlbDiscvA m WS 31.32 -.9 -1.5 +4.1/E MutGlbDiscvC m WS 30.90 -1.0 -1.7 +3.3/E MutGlbDiscvR b WS 30.87 -.9 -1.6 +3.8/E MutGlbDiscvZ WS 31.95 -.9 -1.4 +4.4/E MutIntlA m FV 15.30 -.5 -3.7 +1.7 MutQuestA m IH 15.58 -.1 -.5 +4.2 MutQuestC m IH 15.29 -.1 -.6 +3.4 MutQuestZ IH 15.81 ... -.4 +4.5 MutR b XM 27.40 -1.5 -2.9 +4.0 MutR6 XM 27.83 -1.5 -2.7 +4.7 MutZ XM 27.85 -1.5 -2.7 +4.6 NCTxFrIncA m SL 11.25 ... -.9 +.9/E NCTxFrIncAdv SL 11.25 ... -.9 +1.0/D NCTxFrIncC m SL 11.43 ... -1.1 +.3/E NJTFIncA m MJ 11.10 +.2 -.8 +1.4/E NJTFIncAdv MJ 11.11 +.2 -.8 +1.5/D NJTFIncC m MJ 11.25 +.2 -1.0 +.9/E NYIntTFIncA m MN 11.32 -.1 -1.3 +1.2/D NYIntTFIncC m MN 11.36 -.2 -1.5 +.6/E NYTxFrIncA m MY 10.82 +.1 -1.2 +1.0/E NYTxFrIncAdv MY 10.83 +.1 -1.0 +1.1/E NYTxFrIncC m MY 10.82 +.1 -1.2 +.5/E NatrlResA m SN 26.10 +1.1 -3.3 -2.1/D NatrlResAdv SN 27.81 +1.1 -3.2 -1.8/D NatrlResC m SN 25.38 +1.0 -3.4 -2.8/D OhioTxFrIncA m MO 12.45 +.1 -1.3 +2.0/A OhioTxFrIncAdv MO 12.46 +.1 -1.3 +2.1/A OhioTxFrIncC m MO 12.62 +.1 -1.4 +1.4/B OregonTxFrIncA m SL 11.36 +.2 -1.1 +1.6/B OregonTxFrIncAd SL 11.37 +.1 -1.2 +1.7/B OregonTxFrIncC m SL 11.54 +.1 -1.3 +1.0/D PETxFrIncA m MP 9.77 +.1 -.7 +1.4/E PETxFrIncAdv MP 9.78 +.1 -.7 +1.5/D PETxFrIncC m MP 9.90 +.2 -.8 +.8/E RisingDivsA m LB 59.86 -.9 -1.9 +9.3/C RisingDivsAdv LB 59.79 -.9 -1.8 +9.6/C RisingDivsC m LB 58.80 -1.0 -2.1 +8.5/D RisingDivsR b LB 59.68 -.9 -1.9 +9.0/C RisingDivsR6 LB 59.79 -.9 -1.8 +9.7/C RlEsttSecA m SR 19.51 +3.1 -7.1 .../D RlRetA m IP 10.00 +.3 -.4 +.4/D SmCpGrA m SG 23.38 ... +6.3 +8.1/D SmCpGrAdv SG 25.00 ... +6.3 +8.4/D SmCpGrC m SG 19.73 -.1 +6.0 +7.3/D SmCpGrR6 SG 25.27 ... +6.4 +8.6/C SmCpValA m SV 55.35 +1.1 -.9 +9.4/A SmCpValAdv SV 58.03 +1.2 -.8 +9.7/A SmCpValC m SV 49.09 +1.0 -1.1 +8.5/B SmCpValR b SV 54.78 +1.1 -.9 +9.1/B SmMidCpGrA m MG 36.54 -.4 +3.5 +6.3/E SmMidCpGrAdv MG 39.83 -.4 +3.5 +6.6/E SmMidCpGrC m MG 26.19 -.5 +3.3 +5.5/E SmMidCpGrR b MG 33.58 -.4 +3.4 +6.0/E StratIncA m MU 9.66 +.2 -.9 +1.9/E StratIncAdv MU 9.67 +.2 -.9 +2.2/D StratIncC m MU 9.65 +.1 -1.1 +1.5/E StratIncR b MU 9.62 +.1 -1.0 +1.7/E TnsMnBdA m SL 10.77 +.2 -1.1 +1.2/D TtlRetA m CI 9.51 +.3 -2.1 +.3/E TtlRetAdv CI 9.56 +.3 -2.0 +.6/D TtlRetC m CI 9.45 +.2 -2.1 -.1/E TtlRetR6 CI 9.57 +.3 -2.0 +.7/D USGovtSecA m GI 5.95 +.6 -1.1 .../C USGovtSecAdv GI 5.97 +.6 -1.0 +.2/C USGovtSecC m GI 5.90 +.4 -1.4 -.5/E USGovtSecR6 GI 5.97 +.6 -1.0 +.3/B UtlsA m SU 17.94 +2.9 -3.4 +6.4/B UtlsAdv SU 18.08 +3.0 -3.3 +6.6/B UtlsC m SU 17.85 +2.9 -3.5 +5.9/C UtlsR b SU 17.87 +2.9 -3.5 +6.1/B UtlsR6 SU 18.07 +3.0 -3.4 +6.7/A VirginiaTFIncA m SL 10.89 +.1 -.8 +1.2/D VirginiaTFIncC m SL 11.07 ... -.9 +.6/E WldA m WS 16.16 -2.5 -4.5 +3.6 WldAdv WS 16.13 -2.4 -4.4 +3.8 WldC m WS 15.37 -2.5 -4.7 +2.8 Frost FundsGrEqInstl LG 13.30 -2.5 +5.2 +12.3/B LowDurBdInstl CS 10.17 +.2 +.1 +1.1/B MuniBdInstl MI 10.17 +.1 -.6 +1.1/D TtlRetBdInstl CS 10.31 +.3 -.3 +2.6/A TtlRetBdInvs b CS 10.31 +.4 -.2 +2.4/A ValEqInstl LV 8.93 -1.3 -1.4 +7.9/CFundXCnsrvUpgrader TV 38.46 -1.5 +.6 +5.3 FlexInc MU 28.13 ... -1.0 +2.4 Upgrader XM 60.29 -2.3 +1.0 +6.1GERSPInc CI 11.26 +.4 -1.8 +1.3/B RSPUSEq LB 52.95 -2.0 +1.0 +9.2/CGMOAsstAllcBdIII MU 22.07 +.5 -.8 -.6/E AsstAllcBdVI MU 22.14 +.5 -.7 -.5/E CorPlusBdIV CI 21.11 +.8 -.9 +1.0/C EmCtyDbtIII m EB 28.77 +.8 -.9 +7.4/A EmCtyDbtIV m EB 28.73 +.8 -.9 +7.4/A EmMktsII m EM 35.96 -1.0 +2.8 +8.6/B EmMktsIII m EM 36.06 -1.0 +2.8 +8.7/B EmMktsIV m EM 35.72 -1.0 +2.9 +8.8/B EmMktsV m EM 35.62 -1.0 +2.9 +8.8/B EmMktsVI m EM 35.71 -1.0 +2.9 +8.8/B ForeignSmCoIII m FQ 13.18 +.6 -2.9 +6.8/E IntlEqIII FV 23.63 ... -1.3 +3.8/D IntlEqIV FV 23.58 ... -1.4 +3.9/D IntlLgMdCpEqIII FV 25.62 -.1 -1.6 +3.5/D QualIII LB 24.57 -2.2 +.5 +13.0/A QualIV LB 24.61 -2.2 +.6 +13.0/A QualV LB 24.61 -2.2 +.5 +13.0/A QualVI LB 24.57 -2.2 +.5 +13.1/A TxMgdIntlEqsIII FV 16.76 -.2 -1.2 +3.7/D USEqIII LB 15.30 -1.0 -.6 +10.3/B USEqVI LB 15.20 -.9 -.6 +10.4/B USTrs GS 24.98 +.2 +.4 +.6/AGabelliABCAAA d NE 10.39 +.1 +.1 +2.2/B ABCAdv m NE 10.27 +.1 ... +2.0/B AsstAAA m LB 58.82 -.4 -.3 +7.5/E EqIncAAA m LB 22.88 -.9 -1.4 +5.6/E GoldAAA m SP 12.54 +1.0 -9.0 +6.6/B SmCpGrAAA m SB 56.96 +.4 -1.8 +8.1/C SmCpGrI d SB 58.30 +.4 -1.8 +8.4/B UtlsA m SU 8.83 +2.9 -2.8 +5.0/C UtlsAAA m SU 8.69 +3.0 -2.9 +5.0/C UtlsC m SU 6.13 +3.4 -2.6 +4.4/D Val25A m MB 15.34 -1.2 -.9 +3.7/EGamcoGlbGrAAA m WS 34.64 -.4 +3.7 +9.0/B GlbTeleCommsAAA m SC 20.96 -1.7 -3.7 +1.9/E GrAAA m LG 59.28 -1.8 +4.5 +12.5/BGatewayA m XR 32.65 -1.4 -2.1 +4.5/BGeorge PutnamBalA m MA 19.84 -1.1 -.6 +6.2/B BalM m MA 19.57 -1.2 -.6 +5.7/C BalY MA 19.91 -1.1 -.5 +6.5/AGerstein FisherMltFctrGlRlEsSc d GR 10.78 +2.7 -3.1 +3.0/B MltFctrGrEq d LG 22.48 -1.4 +4.3 +10.5/D MltFctrIntlGrEq d FG 16.05 -.1 +.5 +6.4/CGlenmedeCorFI CI 10.67 +.3 -2.1 +.5/D Intl FV 15.47 ... +.5 +5.0/B MuniInterm MS 10.79 -.1 -.9 +1.1/A SmCpEqAdv SB 30.04 -.8 -.2 +8.0/C StratEq LB 24.61 -2.2 +1.3 +12.6/AGoldman SachsBalStratA m TV 11.43 -.2 -.9 +4.0 CorFIA m CI 10.22 +.4 -1.7 +.9 CorFIInstl CI 10.26 +.4 -1.6 +1.2 CptlGrA m LG 29.73 -1.5 +3.6 +11.2/C CptlGrC m LG 22.06 -1.6 +3.4 +10.4/D CptlGrInstl LG 32.70 -1.5 +3.7 +11.7/C DynMuniIncA m MI 15.60 +.6 +.3 +2.7/A DynMuniIncInstl MI 15.59 +.5 +.3 +3.1/A EMEqA m EM 22.13 -.9 +.5 +11.1/A EMEqInstl EM 23.68 -.9 +.6 +11.5/A EnhIncInstl UB 9.40 +.1 +.2 +1.1 EqGrStratA m WS 18.87 -.4 +.2 +9.5 EqGrStratC m WS 18.00 -.4 -.1 +8.6 EqIncA m LV 36.18 -.8 -2.7 +5.4 GlbIncA m IB 12.17 +.6 -.4 +1.3 GlbIncInstl IB 12.15 +.7 -.4 +1.7 GovtIncA m GI 14.37 +.4 -1.3 +.2 GrIncStratA m TV 13.68 -.5 -.7 +5.7 GrIncStratC m TV 13.37 -.6 -.8 +5.0 GrOppsA m MG 21.83 -.3 +3.5 +7.0/D GrOppsC m MG 15.06 -.4 +3.3 +6.2/E GrOppsInstl MG 25.86 -.3 +3.6 +7.4/D GrStratA m IH 15.73 -.7 -.6 +7.4 GrStratC m IH 15.68 -.8 -.8 +6.5 HQlFltngRtIns UB 8.72 ... +.4 +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 9.56 +1.2 +1.1 +5.1/A HYMuniInstl d HM 9.56 +1.2 +1.2 +5.4/A IncBldrA m CA 22.20 -.1 -1.8 +3.0 IntlEqESGInstl FB 20.50 ... -.6 +5.4/C IntlEqInsA m FB 13.21 +.2 -.3 +9.5/A IntlEqInsIns FB 13.57 +.2 -.2 +9.9/A LgCpGrInsA m LG 30.73 -1.6 +2.6 +12.8/B LgCpGrInsC m LG 27.61 -1.7 +2.4 +11.9/B LgCpGrInsIns LG 31.76 -1.6 +2.7 +13.2/A LgCpValA m LV 15.02 -1.4 -4.0 +3.7 LgCpValInsA m LV 21.67 -.2 -1.0 +9.6/A LgCpValInsInstl LV 21.65 -.1 -.9 +10.1/A MidCpValA m MV 34.80 -.2 -1.1 +3.1/E MidCpValInstl MV 35.15 -.2 -1.1 +3.5/E RlEsttSecInstl SR 14.87 +3.5 -6.6 +.1/D ShrtDurGovtA m GS 9.79 +.1 ... +.2 ShrtDurGovtIns GS 9.76 +.1 +.1 +.5 ShrtDurTxFrIns MS 10.46 -.1 +.3 +1.0/A SmCpEqInsIns SB 26.81 +1.3 +3.0 +9.0/B SmCpValA m SB 55.55 -.1 -1.3 +7.8/C SmCpValInstl SB 60.01 ... -1.2 +8.2/B TechOppsA m ST 24.40 -3.2 +7.0 +17.8/C TechOppsC m ST 20.22 -3.2 +6.8 +17.0/D USEqInsightsA m LB 46.90 -.4 +.6 +10.5 USEqInsightsIns LB 48.34 -.4 +.6 +10.9GoodHavenGoodHaven d MV 23.30 -.7 -3.7 +.6/EGovernment StreetEq LG 75.13 -1.5 ... +8.3/EGreen CenturyBal d MA 26.19 -.8 -.4 +4.2/E Eq d LG 40.84 -2.6 +.1 +9.9/DGreenspringGreenspring d MA 24.09 +.2 -.9 +6.4/BGuggenheimHYA m HY 11.15 -.2 -1.0 +5.4/A InvmGradeBdA m CI 18.41 +.4 -.7 +3.3/A LgCpValA m LV 45.39 -1.3 -2.0 +8.9/B MidCpValA m SV 34.13 +.5 -.8 +9.0/B MidCpValC m SV 24.65 +.4 -1.0 +8.1/B StylPlsLgCrA m LB 22.64 -2.1 -.3 +11.1/A StylPlsMdGrA m MG 45.41 -1.4 +1.7 +8.8/C WldEqIncA m WS 15.26 -1.5 -.5 +6.6/DGuideMarkCorFISvc b CI 9.12 +.3 -1.9 +.4 EmMktsSvc b EM 16.92 -.8 +2.5 +11.1 LgCpCorSvc b LG 17.64 -1.6 +.9 +8.9/E WldexUSSvc b FB 9.55 +.4 +.5 +4.6/DGuideStone FundsAggresivAllcInv WS 12.26 -.6 +.2 +8.2 BalAllcInv CA 12.09 ... -.6 +4.2 CnsrvAllcInv XY 11.42 -.1 -.4 +2.7 EqIdxInstl LB 29.24 -1.6 -.6 +10.9 EqIdxInv LB 29.24 -1.7 -.7 +10.6 ExtnddDrBdIns CL 17.22 +.1 -3.4 +1.9 ExtnddDrBdInv CL 17.22 ... -3.5 +1.6 GrAllcInv AL 12.39 -.3 -.2 +5.9 GrEqInstl LG 26.05 -1.7 +3.5 +12.0 GrEqInv LG 25.96 -1.7 +3.4 +11.7 IntlEqInstl FB 15.62 +.3 -.6 +7.0 IntlEqInv FB 15.64 +.3 -.6 +6.7 LowDurBdInstl CS 13.28 ... -.1 +1.1 LowDurBdInv CS 13.28 -.1 -.2 +.8 MediumDurBdIns CI 14.47 +.5 -1.4 +1.3 MediumDurBdInv CI 14.47 +.5 -1.5 +1.0 SmCpEqInstl SB 18.40 +.8 +.2 +6.4 SmCpEqInv SB 18.40 +.8 +.2 +6.1 ValEqInstl LV 22.26 -.7 -2.2 +7.5 ValEqInv LV 22.26 -.7 -2.3 +7.2Guinness AtkinsonChinaHK d CH 26.48 -1.4 -.3 +9.6/C GlbInvtrsInv LB 45.16 -1.9 +.4 +12.4/AHSBCOppI MG 14.94 -.6 +4.7 +8.2/CHancock HorizonBrknrdSmCpInv SB 65.82 -.6 -3.0 +6.4HarborBdInstl CI 11.32 +.3 -1.3 +1.6 CnvrtSecInstl d CV 10.42 -.7 +1.9 +4.0/E CptlApprecAdmin b LG 71.44 -3.3 +4.7 +13.9/A CptlApprecInstl LG 72.74 -3.2 +4.8 +14.2/A CptlApprecInv b LG 70.12 -3.3 +4.7 +13.8/A HYBdInstl d HY 9.87 +.1 -.4 +3.6/D IntlAdmin b FB 67.36 +1.2 ... +3.0/E IntlGrInstl FG 15.76 -.8 -.3 +7.2/B IntlInstl FB 67.53 +1.2 ... +3.2/E IntlInv b FB 66.93 +1.2 -.1 +2.8/E LgCpValInstl LB 14.96 -1.8 +.2 +12.5/A LgCpValInv b LB 15.08 -1.9 ... +12.1/A MidCpGrInstl MG 10.90 -.9 +5.7 +10.6/B MidCpValInstl MV 23.14 -1.0 -1.7 +6.1/D RlRetInstl IP 9.22 +.8 -1.0 +1.0 SmCpGrInstl SG 15.02 +.3 +4.2 +8.0/D SmCpValInstl SB 35.79 -.2 -1.4 +10.8/A SmCpValInv b SB 34.91 -.2 -1.5 +10.4/AHarding LoevnerEmMktsAdv d EM 61.21 +.2 +3.3 +9.6 GlbEqAdv d WS 37.78 -.4 +1.6 +11.5 IntlEqInstl d FG 22.79 +.2 ... +8.1HartfordBalA m MA 23.89 -1.5 -.8 +5.8/B BalC m MA 23.90 -1.5 -1.0 +5.1/D BalHLSIA MA 30.79 -1.5 -.7 +6.3/B BalHLSIB b MA 31.23 -1.5 -.8 +6.0/B BalIncA m CA 14.15 -.3 -2.6 +5.9/A BalIncC m CA 13.95 -.4 -2.8 +5.1/A BalIncI CA 14.15 -.3 -2.5 +6.2/A BalIncR3 b CA 14.19 -.3 -2.7 +5.6/A BalIncR4 b CA 14.20 -.3 -2.7 +5.9/A CapAppHLSIA LB 48.68 -1.5 +1.1 +8.2/D CapAppHLSIB b LB 47.97 -1.5 +1.0 +8.0/D ChecksandBalsA m MA 9.39 -.8 -1.0 +6.1 ChecksandBalsC m MA 9.33 -.8 -1.2 +5.3 CnsrvAllcA m CA 10.38 -.1 -.6 +2.6 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 51

CorEqA m LG 29.42 -1.1 +2.0 +10.5/D CorEqC m LG 26.95 -1.2 +1.9 +9.7/D CorEqY LG 29.79 -1.1 +2.2 +10.9/C CptlApprecA m LB 38.03 -2.0 +1.3 +7.8/D CptlApprecC m LB 29.54 -2.1 +1.1 +7.0/E CptlApprecI LB 38.17 -2.0 +1.3 +8.1/D CptlApprecR3 b LB 41.88 -2.0 +1.2 +7.5/E CptlApprecR4 b LB 43.12 -2.0 +1.2 +7.8/D CptlApprecY LB 44.14 -2.0 +1.4 +8.2/D DiscpEqHLSIA LG 15.75 -1.1 +2.1 +10.7/C DiscpEqHLSIB b LG 15.58 -1.1 +2.0 +10.4/D DivandGrA m LV 25.36 -1.3 -1.3 +9.5/A DivandGrC m LV 24.51 -1.4 -1.5 +8.7/B DivandGrHLSIA LV 23.66 -1.3 -1.2 +10.0/A DivandGrHLSIB b LV 23.54 -1.3 -1.3 +9.7/A DivandGrI LV 25.24 -1.3 -1.2 +9.7/A DivandGrR3 b LV 25.70 -1.3 -1.4 +9.1/B DivandGrR4 b LV 25.87 -1.3 -1.3 +9.4/A DivandGrR5 LV 25.97 -1.3 -1.2 +9.8/A DivandGrY LV 25.97 -1.3 -1.2 +9.9/A EmMktsLclDbtI XP 6.59 -.1 +3.6 +4.9/B EmMktsLclDbtY XP 6.55 -.1 +3.6 +5.0/B EqIncA m LV 19.68 -1.2 -2.7 +9.2/B EqIncC m LV 19.59 -1.2 -2.8 +8.4/B EqIncI LV 19.58 -1.1 -2.6 +9.5/A EqIncR4 b LV 19.73 -1.2 -2.7 +9.2/B EqIncY LV 19.87 -1.1 -2.6 +9.6/A FltngRtA m BL 8.74 +.3 +1.2 +4.0/B FltngRtC m BL 8.72 +.2 +.9 +3.2/D FltngRtHiIncA m BL 10.05 +.2 +1.2 +4.4/A FltngRtHiIncC m BL 10.05 +.2 +1.0 +3.6/C FltngRtHiIncI BL 10.06 +.3 +1.3 +4.7/A FltngRtI BL 8.75 +.4 +1.3 +4.3/A FltngRtY BL 8.72 +.2 +1.2 +4.3/A GlbAllAsstA m IH 10.68 -.2 -.5 +5.6/A GlbAllAsstC m IH 10.53 -.3 -.8 +4.8/B GlbCptlApprecA m WS 18.80 -.9 ... +5.5/D GlbCptlApprecC m WS 17.20 -1.0 -.2 +4.7/E GlbCptlApprecI WS 19.37 -.9 +.1 +5.8/D GlbEqIncA m WS 12.67 -.3 -.8 +6.3/D GlbGrHLSIA WS 29.15 -1.3 +4.5 +13.4/A GlbGrHLSIB b WS 28.86 -1.3 +4.5 +13.1/A GlbRlAsstY IH 9.38 +.7 -1.5 +2.9 GrAllcA m AL 12.34 -.5 -.1 +4.8 GrAllcC m AL 12.14 -.5 -.2 +4.1 GrOppsA m LG 44.43 -3.3 +3.9 +11.7/C GrOppsC m LG 28.55 -3.3 +3.7 +10.9/C GrOppsHLSIA LG 39.95 -3.3 +4.0 +12.4/B GrOppsHLSIB b LG 38.36 -3.3 +3.9 +12.1/B GrOppsI LG 46.38 -3.3 +4.0 +12.0/B GrOppsR4 b LG 46.85 -3.3 +3.9 +11.7/C GrOppsY LG 49.45 -3.2 +4.0 +12.1/B HCA m SH 33.86 -3.1 +1.0 +5.1/B HCC m SH 27.67 -3.1 +.8 +4.3/B HCHLSIA SH 22.71 -3.1 +1.1 +5.6/A HCI SH 35.51 -3.1 +1.1 +5.4/B HYA m HY 7.29 -.4 -1.0 +4.0/C HYHLSIA HY 8.12 -.4 -1.0 +4.5/B HYHLSIB b HY 7.97 -.5 -1.1 +4.2/B InPlusA m IP 10.39 +.6 -1.0 +.7/C InPlusC m IP 9.97 +.5 -1.1 -.1/E InPlusI IP 10.57 +.7 -.8 +.9/B IntlGrA m FG 15.64 +.4 +1.9 +7.3/B IntlOppsA m FB 16.97 -.4 +.1 +6.0/B IntlOppsC m FB 14.81 -.5 -.1 +5.2/C IntlOppsHLSIA FB 17.50 -.5 +.2 +6.7/A IntlOppsHLSIB b FB 17.71 -.4 +.2 +6.4/A IntlOppsI FB 16.87 -.4 +.2 +6.3/A IntlOppsR4 b FB 17.55 -.4 +.1 +6.0/B IntlOppsR5 FB 17.71 -.4 +.2 +6.3/A IntlOppsY FB 17.81 -.4 +.2 +6.4/A IntlSmCoA m FR 16.85 +1.4 +.8 +8.7/E IntlSmCoY FR 17.16 +1.4 +1.0 +9.2/D IntlValY FV 17.56 -.3 -.4 +10.4/A MidCpA m MG 30.90 -1.6 +2.9 +10.8/A MidCpC m MG 22.63 -1.7 +2.7 +10.0/B MidCpHLSIA MG 41.31 -1.5 +3.0 +11.2/A MidCpHLSIB b MG 40.34 -1.5 +3.0 +11.0/A MidCpI MG 31.76 -1.5 +3.0 +11.1/A MidCpR3 b MG 34.34 -1.6 +2.8 +10.5/B MidCpR4 b MG 35.61 -1.5 +2.9 +10.8/A MidCpR5 MG 36.52 -1.5 +3.0 +11.2/A MidCpValA m MB 15.55 -1.2 -1.0 +5.2/D MidCpValHLSIA MB 12.50 -1.1 -.8 +5.7/D MidCpValHLSIB b MB 12.39 -1.2 -.9 +5.4/D MidCpY MG 36.84 -1.5 +3.0 +11.2/A ModAllcA m MA 12.05 -.2 -.2 +4.3 ModAllcC m MA 11.84 -.3 -.5 +3.5 MuniOppsA m MI 8.47 +.3 -.7 +2.1/A MuniOppsC m MI 8.48 +.3 -.9 +1.4/C MuniOppsI MI 8.49 +.4 -.7 +2.4/A MuniRlRetA m MI 9.14 ... -.6 +2.1/A QualityValueA m LV 20.26 -.9 -.6 +6.6/D SchrEMEqA m EM 17.02 -.6 +2.0 +9.6/B SchrEMEqI EM 17.00 -.5 +2.2 +9.9/A SchrInStkI FB 13.13 -.1 -.8 +6.0/B SchrUSSCOpI SG 26.94 -.4 -1.0 +8.5/C SchrUSSMCOpI MB 14.50 -.8 -2.1 +9.1/A ShrtDurA m CS 9.74 ... -.3 +1.4/A ShrtDurC m CS 9.74 -.1 -.5 +.6/D ShrtDurI CS 9.76 ... -.2 +1.6/A SmCoA m SG 21.79 -2.2 +3.3 +4.8/E SmCoHLSIA SG 21.09 -2.3 +3.3 +5.2/E SmCoHLSIB b SG 19.58 -2.3 +3.2 +5.0/E SmCpGrA m SG 57.15 -.3 +2.3 +8.1/D SmCpGrHLSIA SG 32.91 -.3 +2.4 +8.7/C SmCpGrHLSIB b SG 32.03 -.3 +2.4 +8.4/C SmCpGrI SG 59.06 -.2 +2.4 +8.3/D SmCpGrY SG 62.18 -.2 +2.5 +8.5/C SmMidCpEqHLSIA SB 8.76 +.9 -.6 +6.2/D StkHLSIA LB 79.83 +.2 +.3 +9.7/C StkHLSIB b LB 79.75 +.2 +.3 +9.4/C StratIncA m MU 8.69 +.4 -.2 +4.1/A StratIncC m MU 8.73 +.5 -.3 +3.4/B StratIncI MU 8.72 +.4 -.1 +4.4/A TtlRetBdA m CI 10.15 +.3 -1.7 +1.4/B TtlRetBdC m CI 10.21 +.4 -1.9 +.6/D TtlRetBdHLSIA CI 11.14 +.4 -1.6 +1.9/A TtlRetBdHLSIB b CI 11.07 +.4 -1.6 +1.6/B TtlRetBdY CI 10.28 +.4 -1.6 +1.8/A USGovtSecHLSIA CI 10.13 +.2 -.8 +.6/D USGovtSecHLSIB b CI 10.11 +.2 -.9 +.3/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.84 -1.7 -1.3 +7.4/D ValHLSIB b LV 15.81 -1.7 -1.3 +7.1/D WldBdA m IB 10.52 -.2 +.5 +1.0/E WldBdC m IB 10.35 -.2 +.4 +.3/E WldBdI IB 10.59 -.1 +.7 +1.3/E WldBdY IB 10.61 -.1 +.6 +1.4/EHeartlandSelValInv m MV 27.91 -1.2 -.6 +8.0/B ValInv m SV 41.43 +1.4 +.6 +3.8/E ValPlusInv m SV 32.95 +1.9 -.9 +5.2/EHennessyCrnrstnGrInv b MB 23.59 +1.6 -2.4 +5.1/D CrnrstnLgGrInv b LV 12.25 -2.5 -.1 +7.1/D CrnrstnMC30Ins MB 19.22 +2.7 -5.1 +4.8/D CrnrstnMC30Inv b MB 18.70 +2.7 -5.2 +4.5/D CrnrstnValInv b LV 19.36 +.2 -1.7 +9.2/B EqandIncInstl MA 14.84 -.7 -1.4 +4.9 EqandIncInv b MA 15.73 -.7 -1.5 +4.5 FocInstl MG 88.92 -.4 -2.0 +7.0/D FocInv b MG 86.56 -.4 -2.0 +6.6/D GasUtilityInv b SU 27.73 +2.4 -5.2 +1.4/E JapanInstl JS 36.52 +1.8 +2.0 +15.3/A JapanInv b JS 35.51 +1.8 +1.9 +14.9/B SmCpFinclInv b SF 24.47 -1.6 +1.5 +13.6/B TtlRetInv b MA 13.08 -.8 -2.8 +7.3/AHighlandFIA m CI 12.73 +.3 -.6 +2.0/A GlbAllcA m IH 8.16 -1.8 -1.2 -2.5 PremGrEqA m LG 26.85 -2.1 -.6 +9.6/DHodgesRetail m MG 48.82 -3.2 -1.5 +10.7/A SmCpRetail m SB 19.78 -2.0 +2.1 +4.2/EHomesteadShrtTrmBd CS 5.17 +.2 +.1 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 -.1 +.3/A SmCoStk SB 43.52 +.3 -1.3 +6.2/D StkIdx LB 19.88 -1.6 -.7 +10.3 Val LV 54.32 -1.8 -1.7 +9.6/AHood RiverSmCpGrInstl d SG 38.54 -1.8 +2.1 +9.2/CHotchkis & WileyDiversValInstl LV 18.45 -2.0 -2.1 +8.3/C HYA m HY 11.95 -.1 -.4 +4.8/A HYI d HY 12.02 ... -.4 +5.1/A LgCpValA m LV 32.84 -1.9 -1.8 +8.5/B LgCpValI LV 33.02 -1.9 -1.8 +8.8/B MidCpValA m MV 37.00 +.2 -.1 +4.0/E MidCpValI MV 37.60 +.2 +.1 +4.3/E SmCpValA m SV 58.95 +1.2 -1.9 +3.9/E SmCpValI SV 59.29 +1.2 -1.8 +4.1/E ValOppsA m LV 29.27 -1.9 -.7 +8.4/B ValOppsIns LV 29.23 -1.8 -.6 +8.6/BHussmanStratGr d NE 6.53 +3.2 +4.1 -9.6/E StratTtlRet d TV 11.92 +.6 -.7 +1.8/DICMSmCo SB 32.97 +.5 -.3 +11.7/AICONEmMktsS EM 17.38 -1.2 +6.3 +6.8 EngyS EE 11.55 ... -9.9 -5.4/B HCS SH 16.19 -2.9 -.9 +2.4/C InfrmatnTechS ST 15.97 -4.1 +.9 +16.4/D NatrlResS SN 15.74 -1.1 -1.6 +4.6INVESCOAmericanValA m MV 37.92 -.5 +2.2 +4.5/E AmericanValC m MV 31.22 -.6 +2.0 +3.8/E AsiaPacGrA m PJ 34.75 -1.5 -1.8 +6.7/D AsiaPacGrC m PJ 31.98 -1.6 -2.0 +5.9/E BalRkAllcA m IH 10.64 +.2 -1.8 +3.2/D BalRkAllcC m IH 10.15 +.1 -2.0 +2.4/E BalRkAllcR5 IH 10.80 +.2 -1.8 +3.5/D BalRkAllcY IH 10.80 +.2 -1.7 +3.4/D ChtrA m LB 17.91 -1.2 -.8 +5.0/E ChtrC m LB 16.83 -1.3 -1.0 +4.2/E ComStkA m LV 26.45 -1.1 -1.2 +8.7/B ComStkC m LV 26.45 -1.2 -1.4 +7.9/C CorpBdA m TW 7.16 ... -2.3 +2.8/B CorpBdC m TW 7.22 +.1 -2.4 +2.0/C DivIncA m LV 23.19 -.4 -4.8 +6.9/D DivIncInv b LV 23.41 -.4 -4.8 +6.9/D DiversDivA m LV 19.75 -.4 -2.6 +6.2/E DiversDivC m LV 19.51 -.5 -2.7 +5.4/E DiversDivInv b LV 19.73 -.5 -2.6 +6.2/E DvlpngMktsA m EM 37.68 -2.7 +.1 +8.5/C DvlpngMktsC m EM 36.73 -2.8 -.1 +7.6/C EndeavorA m MB 19.62 -.8 -2.4 +7.1/C EngyA m EE 24.06 +2.6 -4.4 -7.5/D EngyC m EE 20.59 +2.5 -4.6 -8.2/D EngyInv b EE 23.96 +2.6 -4.4 -7.5/D EqWtSP500A m LB 59.76 -.9 -.4 +8.7/D EqWtSP500C m LB 57.28 -1.0 -.5 +7.9/D EqWtSP500Y LB 60.33 -.9 -.3 +9.0/C EqandIncA m MA 10.78 -1.8 -1.3 +7.0/A EqandIncC m MA 10.58 -2.0 -1.5 +6.2/B EuropeanGrA m ES 40.28 -2.1 -2.4 +6.6/B EuropeanGrC m ES 37.47 -2.1 -2.5 +5.8/B EuropeanGrInv b ES 40.18 -2.1 -2.3 +6.6/A EuropeanSmCoA m ES 16.51 -1.9 -.4 +13.6/A Exch LV 571.50 +.6 +.2 +6.7/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 16.07 -1.0 -.8 +7.0/C GlbCorEqC m WS 15.29 -1.0 -1.0 +6.2/D GlbGrA m WS 31.96 -1.4 -.1 +5.0/E GlbHCA m SH 34.80 -1.6 -2.1 -1.6/E GlbHCInv b SH 34.81 -1.6 -2.1 -1.6/E GlbLwVlEqYldA m WS 13.59 +1.4 -1.7 +3.0/E GlbRlEsttA m GR 13.13 +2.3 -2.5 +1.4/D GlbSmMidCpGrA m SW 19.31 -2.0 -2.5 +5.3/E GldPrcMtlsA m SP 3.73 -.3 -10.3 +3.5/E GldPrcMtlsInv b SP 3.76 ... -10.0 +3.6/E GrAllcA m AL 15.99 -.2 -.4 +5.5/D GrAllcC m AL 15.82 -.3 -.6 +4.7/E GrandIncA m LV 26.50 -2.7 -1.4 +9.4/A GrandIncC m LV 26.18 -2.8 -1.6 +8.6/B HYA m HY 4.10 +.2 -.8 +3.4/D HYC m HY 4.09 +.1 -1.1 +2.6/E HYInv b HY 4.10 +.2 -.8 +3.4/D HYMuniA m HM 9.94 +.5 -.8 +4.4/A HYMuniC m HM 9.91 +.4 -1.0 +3.7/C HYR5 HY 4.09 +.2 -.8 +3.7/C IntermTrmMnIncA m MI 10.97 ... -1.0 +1.9/B IntlAllcA m FB 12.14 -.2 -.6 +4.8/D IntlGrA m FG 35.93 ... -1.0 +3.8/E IntlGrC m FG 33.01 -.1 -1.1 +3.0/E IntlGrR5 FG 36.49 ... -.9 +4.1/E IntlSmCoA m FQ 19.11 -1.9 -1.1 +9.7/D LtdTrmMnIncA m MS 11.18 -.2 -.6 +.6/C LtdTrmMnIncA2 f MS 11.19 -.2 -.6 +.9/B MidCpCorEqA m MB 21.07 -1.3 -2.1 +5.5/D MidCpCorEqC m MB 12.46 -1.3 -2.4 +4.7/D MidCpCorEqR b MB 20.17 -1.3 -2.2 +5.3/D MidCpGrA m MG 39.24 -.4 +3.9 +6.6/E MidCpGrC m MG 29.34 -.4 +3.7 +5.8/E ModAllcA m MA 13.49 -.2 -.6 +4.3/D ModAllcC m MA 13.38 -.3 -.8 +3.6/E MuniIncA m ML 13.18 +.2 -1.0 +2.5/B NYTxFrIncA m MY 15.30 +.1 -1.1 +1.9/C PETxFrIncA m MP 16.11 +.3 -.8 +2.3/B QualIncA m CI 11.65 +.5 -1.6 +1.0/C RlEsttA m SR 20.03 +3.4 -5.6 +1.9/B RlEsttC m SR 19.93 +3.4 -5.8 +1.1/B SP500IdxA m LB 28.87 -2.0 ... +10.5/B SP500IdxC m LB 27.86 -2.1 -.3 +9.7/C SP500IdxY LB 29.21 -2.0 ... +10.7/A SelCoA m SB 18.95 -.8 +.9 +7.2/C SelCoC m SB 15.94 -.9 +.6 +6.4/D ShTBdA m CS 8.50 +.1 -.3 +1.3/B ShTBdC b CS 8.50 ... -.4 +1.0/C SmCpDiscvA m SG 10.02 -.7 +3.7 +7.0/D SmCpEqA m SB 15.47 -.5 +.8 +4.9/E SmCpGrA m SG 38.54 +.2 +3.3 +10.3/B SmCpGrInv b SG 40.51 +.1 +3.3 +10.3/B SmCpGrR b SG 35.70 +.1 +3.2 +10.0/B SmCpGrR5 SG 43.45 +.2 +3.4 +10.7/B SmCpValA m SV 18.75 -1.6 -1.1 +6.3/D SmCpValC m SV 13.46 -1.7 -1.3 +5.5/D SummitP b LG 20.65 -2.7 +3.8 +11.9/B TechA m ST 46.68 -3.8 +5.5 +13.2/E TechInv b ST 46.41 -3.9 +5.5 +13.3/E TechSectA m ST 23.31 -3.8 +5.5 +12.9/E USGovtA m GI 8.66 +.4 -1.3 +.1/CIVAIntlA m FQ 17.78 +.6 -.3 +5.2/E IntlI d FQ 17.81 +.6 -.2 +5.5/E WldwideA m IH 18.85 -.5 -.1 +4.9/B WldwideC m IH 18.44 -.5 -.3 +4.1/C WldwideI d IH 18.91 -.4 -.1 +5.1/BIntrepidCptlInv m MA 11.63 -2.7 -3.0 +3.6/E EnduranceInv m SV 13.90 -.9 -1.8 +.7/E361MgdFutsStratI FF 11.39 -1.6 -2.7 -.6/A MgdFutsStratInv b FF 11.21 -1.7 -2.9 -.9/AInvestEdBal m MA 11.65 -.3 ... +5.3/C Cnsrv m CA 10.64 -.2 -.4 +3.0/D Gr m AL 12.65 -.5 +.3 +6.6/CIronBridgeSMIDCp MG 11.62 +.1 +2.3 +7.6/D SmCp SG 17.62 +.5 +2.9 +7.0/DIronclad FundsMgdRk d XR 10.48 +.9 +2.8 +2.7/DIvyAdvantusBondA m CI 10.53 +.1 -1.5 +1.8/A AdvtsRlEstSecsA m SR 22.41 +3.0 -7.3 +.1/D AdvtsRlEstSecsY b SR 22.44 +3.0 -7.2 +.3/C AsstStratA m IH 24.12 -1.0 +1.1 +.6/E AsstStratB m IH 22.64 -1.0 +.9 -.2/E AsstStratC m IH 22.80 -1.0 +.9 -.2/E AsstStratI IH 24.43 -1.0 +1.2 +.8/E AsstStratR b IH 23.83 -1.0 +1.0 +.2/E AsstStratY b IH 24.18 -1.0 +1.1 +.6/E BalA m MA 24.84 -.3 -.1 +3.2/E BalB m MA 24.56 -.4 -.3 +2.5/E BalC m MA 24.65 -.4 -.3 +2.5/E CorEqA m LG 14.92 -2.0 +2.1 +7.4/E CorEqC m LG 12.81 -2.1 +1.8 +6.6/E CundillGlbValA m WS 18.25 -3.0 -3.4 +3.7/E EmMktsEqA m EM 21.56 -1.7 +2.3 +9.9/A EmMktsEqC m EM 18.50 -1.9 +2.2 +9.0/B EmMktsEqI EM 22.26 -1.7 +2.4 +10.3/A EmMktsEqY b EM 21.98 -1.7 +2.4 +9.9/A EngyA m EE 11.58 +.6 -6.5 -6.4/C EuropeanOppsA m ES 32.94 +1.4 +.9 +4.7/C EuropeanOppsI ES 33.24 +1.4 +.9 +5.1/B GlbBdA m MU 9.69 +.5 -.4 +2.7/C GlbBdI MU 9.69 +.5 -.3 +2.9/C GlbGrA m WS 47.09 -1.4 +3.5 +6.4/D GlbGrI WS 48.05 -1.4 +3.5 +6.8/C GlbIncAllcA m IH 15.27 ... -1.9 +3.4/D GlbIncAllcI IH 15.41 +.1 -1.8 +3.8/C HiIncA m HY 7.49 ... +.7 +4.9/A HiIncB m HY 7.49 ... +.5 +4.1/C HiIncC m HY 7.49 ... +.5 +4.1/C HiIncI HY 7.49 ... +.7 +5.1/A HiIncY b HY 7.49 ... +.7 +4.9/A IntlCorEqA m FB 20.10 +.7 -.6 +4.9/D IntlCorEqC m FB 17.88 +.6 -.8 +4.2/D IntlCorEqI FB 20.23 +.7 -.5 +5.2/C IntlCorEqY b FB 20.24 +.7 -.6 +4.9/C LgCpGrA m LG 22.82 -2.0 +4.9 +11.6/C LgCpGrC m LG 19.01 -2.0 +4.7 +10.8/C LgCpGrI LG 23.98 -1.9 +5.0 +11.9/B LtdTrmBdA m CS 10.64 +.1 -.8 +.7/C LtdTrmBdC m CS 10.64 ... -1.0 .../E LtdTrmBdI CS 10.64 +.1 -.8 +.9/C MgdIntlOppsA m FB 11.93 ... +.3 +5.3/C MicroCpGrA m SG 26.24 -.3 +3.8 +3.8/E MidCpGrA m MG 24.04 -1.1 +4.9 +8.6/C MidCpGrC m MG 20.48 -1.2 +4.7 +7.8/D MidCpGrI MG 25.89 -1.0 +5.0 +8.9/C MidCpGrY b MG 25.11 -1.1 +4.9 +8.6/C MuniBdA m MI 11.70 ... -.6 +1.6/C MuniHiIncA m HM 5.05 +.4 +.2 +2.5/E MuniHiIncC m HM 5.05 +.3 -.1 +1.8/E MuniHiIncI HM 5.05 +.4 +.2 +2.7/D NaturalResA m SN 14.78 -1.2 -5.7 -3.1/E NaturalResI SN 15.46 -1.2 -5.6 -2.6/D SciAndTechA m ST 65.01 -4.4 +2.3 +8.6/E SciAndTechC m ST 55.92 -4.5 +2.1 +7.8/E SciAndTechY b ST 68.56 -4.4 +2.3 +8.6/E SciandTechI ST 71.50 -4.4 +2.3 +8.9/E SciandTechR b ST 63.37 -4.4 +2.2 +8.3/E SmCpGrA m SG 18.83 +.4 +5.7 +11.2/A SmCpGrC m SG 15.12 +.3 +5.4 +10.4/B SmCpGrInstl SG 24.61 +.4 +5.7 +11.6/A SmCpGrY b SG 23.24 +.3 +5.6 +11.3/A SmCpValA m SB 18.45 -1.8 -2.8 +9.2/A TxMgdEqA m LG 25.89 -1.3 +4.9 +11.2/C ValA m LV 23.58 -1.5 -.8 +6.2/EJPMorganCATaxFrBdA m MF 10.64 +.1 -.9 +1.1/D CATaxFrBdC m MF 10.55 +.1 -1.1 +.6/E CATaxFrBdI MF 10.41 +.1 -.9 +1.2/D CPBondA m CI 8.09 +.3 -1.7 +1.4/B CPBondC m CI 8.13 +.2 -2.0 +.7/D CPBondI CI 8.09 +.4 -1.5 +1.7/A CPBondR6 CI 8.09 +.2 -1.6 +1.7/A CoreBondA m CI 11.33 +.3 -1.7 +.9/C CoreBondC m CI 11.40 +.2 -1.8 +.3/E CoreBondI CI 11.32 +.3 -1.6 +1.1/C CoreBondR5 CI 11.31 +.3 -1.5 +1.2/C CoreBondR6 CI 11.34 +.3 -1.5 +1.4/B DiversiedA m MA 17.48 -.8 -.9 +5.6/C DiversiedI MA 17.58 -.8 -.8 +5.9/B DiversiedL MA 17.55 -.8 -.7 +6.1/B DynamicSmCpGrA m SG 24.51 -.7 +5.9 +14.5/A DynamicSmCpGrI SG 28.06 -.7 +6.0 +14.8/A EmMktsDebtA m EB 8.17 +.7 -1.2 +4.5/D EmMktsDebtI EB 8.18 +.7 -1.2 +4.7/C EmMktsEqA m EM 29.19 -1.9 +.3 +9.1/B EmMktsEqC m EM 28.34 -2.0 +.1 +8.5/B EmMktsEqI EM 29.88 -1.9 +.3 +9.3/B EmMktsEqL EM 30.09 -1.9 +.3 +9.5/B EqIncA m LV 16.83 -1.2 -1.3 +9.0/B EqIncI LV 17.11 -1.2 -1.3 +9.2/A EquityIndexA m LB 40.79 -2.0 ... +10.6/A EquityIndexC m LB 40.43 -2.1 -.2 +9.9/B EquityIndexI LB 40.84 -2.0 ... +10.9/A GovernmentBondA m GI 10.28 +.4 -1.5 +.2/C GovernmentBondI GI 10.27 +.3 -1.4 +.4/B GrowthAdvtgA m LG 20.52 -2.4 +4.3 +13.6/A GrowthAdvtgI LG 21.10 -2.4 +4.4 +13.9/A GrowthAndIncA m LV 49.86 -1.3 -.5 +9.2/A HighYieldA m HY 7.22 -.1 -.8 +3.6/D HighYieldC m HY 7.23 -.1 -1.0 +3.1/E HighYieldI HY 7.26 -.1 -.7 +3.9/C HighYieldR5 HY 7.27 -.1 -.7 +4.0/C HighYieldR6 HY 7.26 -.1 -.7 +4.0/C IntermTxFrBdA m MI 10.79 +.1 -1.1 +.9/E IntermTxFrBdI MI 10.61 +.2 -1.0 +1.2/D IntlEqA m FB 17.75 -.5 -1.6 +5.5/B IntlEqI FB 18.02 -.5 -1.6 +5.8/B IntlRsrchEnhEqA m FB 18.65 ... -.5 +5.2/C IntlRsrchEnhEqI FB 18.86 ... -.5 +5.5/B IntlValueA m FV 14.17 -.5 -1.0 +4.0/C IntlValueI FV 14.51 -.5 -.9 +4.3/C IntlValueL FV 14.44 -.4 -.9 +4.4/C IntrepidAmrA m LB 40.48 -1.2 +1.4 +9.8/B IntrepidAmrI LB 41.62 -1.2 +1.5 +10.1/B IntrepidErpnA m ES 26.18 -.9 -1.5 +3.4/D IntrepidErpnI ES 26.68 -.9 -1.5 +3.7/D IntrepidErpnL ES 26.91 -.9 -1.5 +3.9/D IntrepidGrR5 LG 57.38 -2.0 +2.6 +13.3/A IntrepidGrowthA m LG 57.22 -2.1 +2.5 +12.7/B IntrepidGrowthI LG 58.10 -2.1 +2.5 +13.0/B IntrepidIntlA m FB 21.89 -.5 -.7 +4.9/C IntrepidIntlI FB 22.76 -.4 -.7 +5.2/C IntrepidMidCapA m MB 22.53 -.9 -.1 +5.9/C IntrepidMidCapC m MB 19.05 -.9 -.2 +5.2/D IntrepidMidCapI MB 23.75 -.9 ... +6.1/C IntrepidValueA m LV 34.43 -.8 +.3 +7.1/D IntrepidValueI LV 34.60 -.8 +.4 +7.2/D IntrepidValueR5 LV 34.70 -.8 +.5 +7.4/C InvCnsrvGrA m CA 12.65 -.3 -.6 +3.6/C InvCnsrvGrC m CA 12.59 -.3 -.7 +3.0/D InvCnsrvGrI CA 12.73 -.2 -.5 +3.9/C InvGrIncA m AL 17.37 -.8 ... +6.7/C InvGrIncC m AL 16.87 -.9 -.2 +6.1/D InvGrIncI AL 17.09 -.8 ... +7.0/B InvestorBalA m MA 15.30 -.5 -.3 +5.3/C InvestorBalC m MA 15.06 -.6 -.5 +4.7/D InvestorBalI MA 15.33 -.5 -.2 +5.6/C InvestorGrowthA m XM 20.72 -1.2 +.2 +8.3/A InvestorGrowthC m XM 19.37 -1.2 ... +7.7/B InvestorGrowthI XM 21.16 -1.1 +.3 +8.6/A LCapGrA m LG 39.76 -2.7 +5.7 +13.7/A LCapGrI LG 40.13 -2.7 +5.8 +13.9/A LargeCapValueA m LV 15.35 -1.5 -2.5 +11.0/A LargeCapValueI LV 15.09 -1.5 -2.5 +11.1/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 9.99 +.2 +.1 +1.3/B MCapValA m MB 38.97 -.7 -1.1 +6.1/C MCapValC m MB 37.46 -.7 -1.2 +5.5/D MCapValI MB 39.40 -.7 -1.1 +6.4/C MCapValL MB 39.89 -.6 -1.0 +6.6/C MidCapEquityI MG 51.55 -.7 +1.4 +8.1/C MidCapGrowthA m MG 30.24 -.8 +3.8 +9.0/B MidCapGrowthC m MG 23.93 -.9 +3.7 +8.5/C MidCapGrowthI MG 34.73 -.8 +3.9 +9.4/B MktExpnEnhIdxA m SB 11.34 +.5 +.1 +9.3/A MktExpnEnhIdxI SB 11.49 +.5 +.2 +9.5/A MortgBackedScA m CI 11.26 +.2 -.8 +1.4/B MortgBackedScI CI 10.98 +.3 -.8 +1.7/A MortgBackedScR6 CI 10.97 +.3 -.8 +1.8/A MunicipalIncA m MI 9.50 ... -1.3 +1.2/D MunicipalIncI MI 9.44 ... -1.1 +1.5/C NYTxFrBdA m MN 6.69 +.1 -1.0 +.9/E NYTxFrBdC m MN 6.69 ... -1.2 +.3/E NYTxFrBdI MN 6.72 +.1 -1.0 +1.1/D RealtyIncomeL SR 12.42 +5.0 -6.2 -.1/D RsrchMktNetrlL NE 15.17 +.4 +.4 +.4/D ScapEqA m SB 50.04 -.3 +.8 +9.6/A ScapEqC m SB 37.38 -.3 +.7 +9.0/B ScapEqI SB 57.72 -.2 +.9 +9.9/A ScapEqR5 SB 57.86 -.2 +.9 +10.1/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.69 ... -.4 +.4/D ShDurBdR6 CS 10.69 +.1 -.3 +.7/C SmallCapCoreR5 SB 54.01 +.4 +1.4 +8.5/B SmallCapGrowthA m SG 17.03 -.6 +5.9 +14.5/A SmallCapGrowthI SG 18.77 -.6 +6.0 +14.7/A SmallCapGrowthL SG 19.32 -.6 +6.0 +14.9/A SmallCapValueA m SV 28.62 +.2 -1.0 +5.8/D SmallCapValueI SV 30.34 +.3 -.9 +6.0/D SmallCapValueR5 SV 30.36 +.3 -.8 +6.1/D SmallCapValueR6 SV 30.39 +.3 -.8 +6.3/D SmtRetr2020A m TE 19.50 -.4 -.8 +4.6/C SmtRetr2020I TE 19.56 -.4 -.8 +4.8/C SmtRetr2020R5 TE 19.59 -.3 -.7 +4.9/B SmtRetr2030A m TH 21.18 -.6 -.7 +6.0/C SmtRetr2030I TH 21.23 -.6 -.6 +6.1/C SmtRetr2030R5 TH 21.29 -.5 -.5 +6.2/C SmtRetr2040A m TJ 22.36 -.9 -.6 +6.9/C SmtRetr2040I TJ 22.42 -.9 -.6 +7.0/C SmtRetr2040R5 TJ 22.48 -.8 -.5 +7.1/C SmtRetrIncI RI 18.37 -.2 -.9 +3.8/A SmtRetrIncR5 RI 18.40 -.3 -.9 +3.9/A TaxAwareEqI LB 33.38 -2.2 -.1 +10.8/A TaxAwrRlRetI MS 9.38 +.1 -.3 +1.7/A TaxFreeBondA m ML 11.81 +.2 -1.3 +1.9/D TaxFreeBondI ML 11.76 +.2 -1.3 +2.1/C USEquityA m LB 16.17 -2.3 -.3 +9.7/C USEquityC m LB 15.70 -2.3 -.4 +9.1/C USEquityI LB 16.21 -2.2 -.3 +9.9/B USEquityL LB 16.23 -2.3 -.2 +10.1/B USEquityR5 LB 16.24 -2.2 -.2 +10.1/B USLCpCrPlsA m LB 29.29 -2.6 -1.0 +8.8/D USLCpCrPlsC m LB 27.92 -2.6 -1.1 +8.3/D USLCpCrPlsI LB 29.67 -2.6 -1.0 +9.1/C USLCpCrPlsR5 LB 29.80 -2.6 -1.0 +9.3/C USRsrchEnhEqI LB 28.05 -2.0 -.7 +8.4/D USRsrchEnhEqL LB 28.01 -2.0 -.7 +8.4/D USRsrchEnhEqR6 LB 28.01 -2.0 -.7 +8.5/D USSmallCompI SB 18.77 +.1 +.4 +6.7/D USSmallCompL SB 18.76 +.1 +.4 +6.9/D ValueAdvtgA m LV 35.11 -1.4 -2.0 +6.8/D ValueAdvtgC m LV 34.97 -1.5 -2.2 +6.3/E ValueAdvtgI LV 35.31 -1.4 -2.0 +7.1/D ValueAdvtgL LV 35.32 -1.4 -1.9 +7.3/DJames AdvantageBalGldRnR b CA 23.50 -.2 -2.1 +1.6/EJanus HendersonBalancedC m MA 32.81 -.6 +.9 +6.6/A BalancedS b MA 33.08 -.6 +1.0 +7.2/A BalancedT MA 33.13 -.5 +1.1 +7.4/A ContrarianT MB 19.60 -.9 +3.8 +.8/E EnterpriseS b MG 119.83 -.8 +4.6 +12.3/A EnterpriseT MG 122.43 -.8 +4.6 +12.6/A EuropeanFocusA m ES 33.35 -.3 -3.9 -.5/E EuropeanFocusC m ES 31.29 -.4 -4.0 -1.3/E FlexibleBondT CI 10.08 +.1 -1.9 +.7/D FortyA m LG 33.24 -1.7 +5.3 +12.9/B FortyS b LG 32.01 -1.7 +5.3 +12.8/B GlobalEqIncA m FV 7.71 +.8 -2.1 +5.1/B GlobalEqIncC m FV 7.66 +.8 -2.2 +4.4/C GlobalLifeSciT SH 56.43 -2.3 +3.3 +1.9/C GlobalResearchS b WS 81.28 +.3 +1.7 +6.4/D GlobalResearchT WS 80.10 +.3 +1.8 +6.6/C GlobalSelectT WS 17.20 +.6 +2.0 +8.2/B GlobalTechT ST 32.87 -2.1 +7.2 +21.3/A GrowthAndIncT LB 54.49 -1.7 -.7 +11.9/A High-YieldT HY 8.29 ... -.6 +4.4/B MidCapValueS b MV 16.76 -.7 -1.7 +8.2/B MidCapValueT MV 16.64 -.6 -1.6 +8.5/B OverseasS b FB 33.14 +.7 +1.5 +4.0/E OverseasT FB 33.16 +.7 +1.6 +4.3/D ResearchT LG 47.32 -1.5 +1.9 +9.3/E Short-TermBondT CS 2.98 -.1 -.5 +.6/D SmallCapValueL SV 23.13 ... -2.1 +9.7/A SmallCapValueT SV 22.45 -.1 -2.2 +9.5/A VITBalInstl MA 35.65 -.6 +1.1 +7.6/A VITEntrprsInstl MG 74.12 -.7 +4.9 +13.4/A VITFlexBdInstl CI 11.47 +.2 -1.9 +.8/D VITFortyInstl LG 41.93 -1.8 +5.5 +13.4/A VITGlRsrchInstl WS 52.11 +.3 +1.8 +6.8/C VITOvrsInstl FB 32.51 +.8 +1.7 +4.3/D VITRsrchInstl LG 37.23 -1.5 +2.0 +9.1/E VentureT SG 78.89 -.9 +3.3 +9.1/CJensenQualGrI LG 47.06 -1.2 +1.1 +12.1/B QualGrJ b LG 47.05 -1.2 +1.0 +11.8/BJohn HancockAbsRetCcyI CR 9.29 -2.1 -3.1 +3.0/B AbsRetCcyR6 CR 9.38 -2.1 -3.1 +3.1/A BalA m MA 20.14 -1.2 -1.2 +5.6/C BalC m MA 20.12 -1.3 -1.4 +4.9/D BalI MA 20.12 -1.2 -1.1 +5.9/B BdA m CI 15.50 +.3 -1.7 +1.8/A BdC m CI 15.50 +.2 -1.9 +1.0/C BdI CI 15.50 +.3 -1.6 +2.1/A BdR6 CI 15.52 +.2 -1.7 +2.2/A CATxFrIncA m MC 10.67 ... -1.4 +2.2/C ClassicValA m LV 33.52 -2.2 -.7 +10.1/A ClassicValC m LV 32.99 -2.3 -.9 +9.2/A ClassicValI LV 33.58 -2.2 -.6 +10.4/A CorBd1 b CI 12.66 +.4 -1.9 +.7/D CptlAprc1 b LG 16.74 -3.2 +4.8 +14.2/A CptlAprcNAV LG 16.78 -3.2 +4.7 +14.2/A DiscpValA m LV 22.40 -1.9 -.6 +8.6/B DiscpValC m LV 21.09 -2.0 -.8 +7.8/C DiscpValI LV 21.73 -1.9 -.5 +8.9/B DiscpValI2 LV 21.73 -1.9 -.5 +8.9/B DiscpValMCA m MB 22.49 -.9 +.2 +9.0/A DiscpValMCC m MB 22.55 -1.0 ... +8.1/B DiscpValMCI MB 23.36 -.9 +.2 +9.2/A DiscpValMCR2 b MB 23.28 -.9 +.1 +8.8/A DiscpValMCR6 MB 23.35 -.9 +.3 +9.3/A DiscpValR4 b LV 21.74 -1.9 -.5 +8.7/B DiscpValR5 LV 21.77 -1.8 -.5 +8.9/B DiscpValR6 LV 21.76 -1.9 -.5 +9.0/B EmMktsA m EM 12.31 -.2 +1.7 +7.5/C EmMktsI EM 12.29 -.2 +1.8 +7.8/C EmMktsNAV EM 12.30 -.2 +1.9 +8.0/C EqInc1 b LV 20.11 -1.7 -1.3 +8.7/B FdmtlLgCpCorA m LB 48.51 -1.9 -.6 +11.1/A FdmtlLgCpCorC m LB 43.24 -2.0 -.8 +10.2/B FdmtlLgCpCorI LB 50.65 -1.9 -.6 +11.4/A FinclIndsA m SF 20.03 -2.4 +.3 +9.8/D FltngRtIncA m BL 8.46 +.4 +1.0 +2.7/E FltngRtIncC m BL 8.49 +.3 +.7 +1.9/E FltngRtIncI BL 8.45 +.4 +.9 +2.9/E GlbAbsRetStrA m AM 10.25 -.8 -1.9 -1.2 GlbAbsRetStrC m AM 10.10 -.8 -2.1 -1.9 GlbAbsRetStrI AM 10.34 -.7 -1.8 -.8 GlbAbsRetStrR6 AM 10.36 -.7 -1.8 -.7 GlbBd1 b IB 13.00 +.2 +1.3 +3.4/B GlbholderYldA m WS 11.26 -.2 -3.7 +4.1/E GlbholderYldC m WS 11.28 -.2 -3.9 +3.3/E GlbholderYldI WS 11.30 -.2 -3.6 +4.3/E GovtIncA m GI 9.09 +.5 -1.7 -.1/D HY1 b HY 8.04 -.3 -.8 +4.0/C HYA m HY 3.44 +.2 -.6 +4.4/B HYC m HY 3.44 +.1 -.5 +3.6/D HYI HY 3.43 -.1 -.6 +4.7/B HYMuniBdA m HM 7.91 +.2 -.7 +3.0/D IncA m MU 6.37 +.1 -.5 +1.8/E IncC m MU 6.37 ... -.6 +1.1/E IncI MU 6.36 +.1 -.4 +2.1/D IntlGrA m FG 28.37 +.2 +2.6 +9.6/A IntlGrI FG 28.44 +.3 +2.7 +10.0/A IntlSmCp1 b FA 23.03 +.9 +1.6 +7.5 IntlVal1 b FV 16.79 -.1 -2.3 +3.7/D IntlValNAV FV 16.74 -.1 -2.3 +3.8/D InvestQlBd1 b CI 11.88 +.4 -1.7 +1.7/A InvmGradeBdA m CI 10.20 +.3 -1.7 +1.1/C MidCpStk1 b MG 22.37 -1.1 +4.7 +9.9/B MlMg2010Lftm1 b TA 9.12 -.1 -.5 +4.6/A MlMg2015Lftm1 b TD 9.58 -.1 -.4 +5.1/A MlMg2015LftmA m TD 9.59 -.2 -.4 +4.7/B MlMg2020Lftm1 b TE 10.42 -.3 -.2 +5.8/A MlMg2020LftmA m TE 10.43 -.4 -.4 +5.4/A MlMg2025Lftm1 b TG 11.13 -.4 ... +6.6/A MlMg2025LftmA m TG 11.17 -.5 -.2 +6.2/A MlMg2030Lftm1 b TH 11.49 -.6 +.1 +7.3/A MlMg2030LftmA m TH 11.53 -.5 +.1 +6.9/B MlMg2035Lftm1 b TI 12.04 -.7 +.2 +7.8/A MlMg2035LftmA m TI 11.97 -.7 +.2 +7.4/B MlMg2040Lftm1 b TJ 12.18 -.7 +.4 +8.3/A MlMg2040LftmA m TJ 12.12 -.7 +.2 +7.9/B MlMg2045Lftm1 b TK 12.02 -.7 +.4 +8.3/A MlMg2045LftmA m TK 11.95 -.7 +.3 +7.9/B MlMg2050Lftm1 b TN 12.83 -.7 +.4 +8.3/A MltIdx2020Prs1 b TE 11.51 +.1 -1.3 +2.5/E MltIdx2025Prs1 b TG 12.87 -.2 -.9 +4.2/E MltIdx2030Prs1 b TH 13.85 -.4 -.6 +5.7/C MltIdx2035Prs1 b TI 14.43 -.5 -.3 +6.7/C MltIdx2040Prs1 b TJ 14.78 -.6 -.2 +7.3/C MltIdx2045Prs1 b TK 14.93 -.7 -.2 +7.5/C MltIdx2050Prs1 b TN 13.28 -.7 -.2 +7.5/C MltIdxIncPrs1 b RI 10.96 +.2 -.9 +1.7/E MltMgLsAgr1 b XM 16.56 -.9 +.7 +8.3/A MltMgLsAgrA m XM 16.62 -1.0 +.6 +7.9/B MltMgLsAgrC m XM 16.64 -1.0 +.4 +7.1/C MltMgLsBl1 m MA 15.25 -.5 -.1 +5.5/C MltMgLsBl5 MA 15.15 -.5 -.1 +5.9/B MltMgLsBlA b MA 15.15 -.5 ... +5.8/B MltMgLsBlC m MA 15.25 -.5 -.3 +4.7/D MltMgLsBlR6 MA 15.15 -.5 -.1 +5.9/B MltMgLsCns1 b XY 12.87 +.2 -.8 +3.0/B MltMgLsCnsA m XY 12.90 +.1 -.9 +2.6/C MltMgLsCnsC m XY 12.90 ... -1.1 +1.9/D MltmgLsMd1 b CA 13.67 -.1 -.5 +4.4/B MltmgLsMd5 CA 13.65 -.2 -.5 +4.5/B MltmgLsMdA m CA 13.71 -.2 -.6 +4.1/C MltmgLsMdC m CA 13.71 -.2 -.8 +3.3/D MltmgrLsGr1 b AL 16.13 -.7 +.3 +7.1/B MltmgrLsGr5 AL 16.11 -.7 +.3 +7.1/B MltmgrLsGrA m AL 16.19 -.8 +.2 +6.7/C MltmgrLsGrC m AL 16.19 -.8 +.1 +5.9/D NatrlRes1 b SN 12.29 +.3 -3.8 -1.0/C NewOpps1 b SB 28.73 -.8 +.1 +7.6/C RegionalBankA m SF 28.61 -2.2 +3.7 +19.0/A RegionalBankC m SF 27.18 -2.3 +3.5 +18.2/A RlEsttSec1 b SR 11.66 +3.4 -5.9 +1.6/B RlRetBd1 b IP 11.07 +.5 -1.3 +.6/C SmCoVal1 b SB 27.94 +.3 -1.8 +10.6/A StratIncOppsA m MU 10.73 ... -.3 +2.5/D StratIncOppsC m MU 10.73 -.1 -.5 +1.7/E StratIncOppsI MU 10.73 ... -.2 +2.8/C TtlRetNAV CI 13.26 +.2 -1.7 +1.3/B TxFrBdA m ML 9.63 +.1 -1.1 +1.8/D USGlbLdrsGrA m LG 46.26 -.1 +1.8 +10.5/D USGlbLdrsGrC m LG 39.22 -.2 +1.6 +9.7/D USGlbLdrsGrI LG 49.58 -.1 +1.9 +10.8/C USGrA m LG 10.73 -1.7 +5.8 +12.4/B USHYBd1 b HY 11.10 -.2 -.6 +4.7/B sBlueChipGr1 b LG 38.44 -2.9 +6.2 +15.4/AKLAllcInstl IH 14.95 -.3 -1.5 +5.4/BKeeleySmCpDivValI SV 18.40 +.3 -.9 +7.6/C SmCpValA m SB 31.34 +.2 -.8 +2.1/E SmCpValI SB 31.77 +.2 -.7 +2.4/EKellnerSmMidCpValI SB 14.43 +.8 -.1 +6.6/DKempnerMlCpDepValIns LV 10.65 -1.2 +1.8 +6.3/EKineticsInternetNoLoad d LG 45.28 -10.9 -13.2 +9.1/E ParadigmInstl d MG 49.53 -2.0 +1.9 +10.9/A ParadigmNoLoad d MG 49.20 -2.0 +1.8 +10.7/B SmCptlOppsNLd d SB 54.99 +.8 +7.3 +11.8/AKirr MarbachPtnrsVal m MG 24.68 -1.6 -1.1 +5.4/ELKCMAqnsCthlcEq m LB 17.45 -1.0 +1.5 +8.6/D EqInstl d LG 26.48 -.7 +1.8 +10.0/D FI d TW 10.51 ... -1.1 +1.0/E SmCptlEqIns d SG 18.86 -1.4 +2.3 +5.8/ELSVValEq LV 28.46 -2.2 -1.7 +9.8/ALaudusIntlMktMtrsInv FG 26.58 +.1 +.3 +8.1/B IntlMktMtrsSel FG 26.55 +.2 +.3 +8.3/B MndrnEmergMkts EM 8.60 +.1 +.6 +3.5/E MndrnIntlGvIIns IB 10.37 +.3 +3.7 +3.9/A SCMktMtrsInv SB 18.21 -.8 -1.1 +5.4/D USLgCpGr LG 20.62 -2.0 +6.6 +13.9/ALazardCptAltrOpStrIns TV 10.40 -1.1 -1.9 +4.9/B DevMEqIns EM 14.62 -.9 +1.0 +12.8/A EMDbtInstl EB 8.50 +.8 +2.3 +4.6/C EMEqBlndInstl EM 12.94 -1.7 +.1 +10.0/A EMEqInstl EM 20.41 -1.7 +1.9 +7.8/C EMEqOpen b EM 20.98 -1.7 +1.8 +7.5/C EMMltAsstInstl EM 9.73 -1.2 +.1 +5.4/E GlbLtdInfrsIns XO 15.15 +2.3 -5.1 +7.9/A GlbLtdInfrsOpn b XO 15.16 +2.2 -5.2 +7.6/A IntlEqInstl FB 19.63 +.6 +.1 +3.8/E IntlEqOpen b FB 19.84 +.6 +.1 +3.5/E IntlStratEqIns FG 16.06 +.8 +2.3 +4.7/E IntlStratEqOpen b FG 16.18 +.7 +2.2 +4.4/E USCorpIncInstl HY 4.76 ... -1.5 +3.3/D USEqConcntrIns LB 15.40 -2.5 +.6 +9.1/C USSmMidCpEqIns SG 14.63 +.5 -.1 +7.0/D USStratEqInstl LB 12.54 -1.7 +.9 +7.8/DLee Financial GroupHawaiiMuniInv b SL 10.92 +.1 -1.2 +1.4/CLeutholdCorInvmInstl d TV 20.84 -.3 +1.5 +6.2/A CorInvmRetail d TV 20.81 -.3 +1.4 +6.1/A GlbInstl d IH 9.59 -.9 -.6 +4.6/C GrizzlyShrt BM 4.95 +.2 -2.0 -10.2/ALitman GregoryMtrsEqInstl LG 19.44 -1.8 +1.8 +10.2/D MtrsIntlInstl FB 17.59 -.8 -.8 +1.2/ELongleaf PartnersIntl FB 16.62 +1.0 -.1 +8.4/A LnglfPtnrs LB 26.28 -2.9 -2.1 +3.4/E SmCap MB 27.40 -1.4 -.7 +4.7/DLoomis SaylesBdInstl MU 13.69 +.5 +.3 +3.2/C BdRetail b MU 13.62 +.4 +.2 +2.9/C CorPlusBdA m CI 12.71 +.4 -1.0 +1.8/A FI MU 13.25 +.1 -.5 +3.8/B GlbBdInstl IB 16.79 ... +1.0 +3.1/B GlbBdRetail b IB 16.50 ... +1.0 +2.8/B GrY LG 15.56 -3.2 +.2 +14.6/A InstlHiInc HY 6.64 -.2 -1.0 +4.3/B InvmGradeBdA m CI 11.02 +.5 ... +2.3/A InvmGradeBdC m CI 10.91 +.4 -.2 +1.6/B InvmGradeBdY CI 11.02 +.4 +.1 +2.6/A InvmGradeFI CI 12.09 +.3 -1.0 +3.1/A LtdTrmGvtAgcA m GS 11.16 +.1 -.4 +.2/B SmCpGrInstl SG 26.71 -.1 +5.2 +10.3/B SmCptlValInstl SB 33.69 -.5 -1.5 +8.0/C SmCptlValRetail b SB 33.15 -.5 -1.6 +7.7/C StratIncA m MU 14.51 ... +.6 +2.7/C StratIncC m MU 14.63 -.1 +.4 +2.0/E ValY LV 21.07 -1.8 -1.0 +6.8/DLord AbbettAffiliatedA m LV 15.43 -2.1 -1.9 +8.5/B AffiliatedC m LV 15.44 -2.2 -2.1 +7.7/C AffiliatedF b LV 15.42 -2.2 -1.9 +8.7/B AffiliatedI LV 15.49 -2.1 -1.8 +8.8/B AlphaStratA m SG 26.98 -.6 +1.4 +7.7/D AlphaStratC m SG 22.83 -.7 +1.2 +6.9/D AlphaStratF b SG 27.14 -.6 +1.5 +7.9/D BdDebA m MU 8.08 -.5 -1.0 +4.8/A BdDebC m MU 8.10 -.5 -1.1 +4.2/A BdDebF b MU 8.07 -.5 -.9 +5.0/A BdDebI MU 8.04 -.5 -.9 +5.1/A BdDebR3 b MU 8.07 -.5 -1.0 +4.6/A CATxFrIncA m MC 10.81 +.4 -1.1 +2.6/B CalibRtdDivGrA m LB 15.04 -1.0 -1.9 +9.6/C CalibRtdDivGrC m LB 14.85 -1.1 -2.1 +8.8/D CnvrtA m CV 13.24 -.5 +1.1 +5.9/C CnvrtI CV 13.31 -.6 +1.2 +6.1/B CorFIA m CI 10.63 +.3 -1.7 +.7/D CorFIC m CI 10.58 +.3 -1.9 .../E CorFIF b CI 10.63 +.3 -1.7 +.8/D DevelopingGrA m SG 25.11 -.2 +7.7 +5.3/E DevelopingGrF b SG 26.01 -.1 +7.7 +5.4/E DevelopingGrI SG 28.74 -.1 +7.7 +5.5/E DevelopingGrR3 b SG 24.42 -.2 +7.6 +5.0/E EmMktsCcyI CR 5.45 ... +2.1 +3.6/A FdmtlEqA m LV 12.73 -1.6 -1.7 +7.7/C FdmtlEqC m LV 11.35 -1.6 -1.8 +6.9/D FdmtlEqF b LV 12.60 -1.6 -1.6 +7.9/C FdmtlEqI LV 12.80 -1.7 -1.6 +8.0/C FdmtlEqR3 b LV 12.51 -1.7 -1.7 +7.4/C FltngRtA m BL 9.18 +.2 +1.2 +4.3/B FltngRtC m BL 9.19 +.2 +1.2 +3.7/C FltngRtF b BL 9.17 +.2 +1.3 +4.4/A FltngRtI BL 9.18 +.2 +1.3 +4.5/A GrOppsA m MG 20.74 -.9 +1.8 +6.6/E GrOppsI MG 23.55 -.9 +1.9 +6.8/D HYA m HY 7.52 -.2 -.9 +5.6/A HYC m HY 7.48 -.2 -1.0 +5.0/A HYF b HY 7.51 -.2 -.9 +5.8/A HYI HY 7.55 -.2 -.9 +5.9/A HYMuniBdA m HM 11.75 +.8 +.7 +4.2/B HYMuniBdC m HM 11.76 +.9 +.6 +3.6/C HYMuniBdF b HM 11.76 +.8 +.7 +4.3/B IncA m TW 2.79 ... -1.8 +2.7/B IncC m TW 2.81 +.3 -1.6 +2.2/C IncF b TW 2.79 ... -1.8 +2.8/B IntermTxFrA m MI 10.61 ... -1.2 +1.6/C IntermTxFrC m MI 10.60 ... -1.4 +.9/E IntermTxFrF b MI 10.61 ... -1.2 +1.7/B IntlDivIncA m FV 7.77 -.1 -.8 +2.4/E IntlDivIncI FV 7.82 -.1 -.7 +2.7/E IntlEqA m FB 14.16 +.3 -.8 +4.1/D IntlEqF b FB 14.08 +.4 -.7 +4.3/D IntlEqI FB 14.28 +.4 -.7 +4.4/D IntlOppsA m FQ 20.43 +.3 -1.3 +10.1/C IntlOppsC m FQ 19.02 +.2 -1.4 +9.3/D IntlOppsI FQ 20.98 +.3 -1.2 +10.3/C MicroCpGrI SG 18.68 -2.9 +4.9 +9.3/C MicroCpValI SG 31.43 -.6 +1.5 +11.8/A MidCpStkA m MV 29.58 -.8 -1.1 +4.7/E MidCpStkC m MV 27.45 -.9 -1.3 +3.9/E MidCpStkF b MV 29.34 -.8 -1.0 +4.9/E MidCpStkI MV 29.37 -.8 -1.0 +5.0/E MidCpStkP b MV 28.66 -.9 -1.1 +4.5/E MltAsstBalOppA m MA 11.69 -.9 -.6 +4.3/E MltAsstBalOppC m MA 11.62 -.9 -.8 +3.5/E MltAsstGlbOppA m IH 11.50 -.6 -.8 +3.3/D MltAsstGrA m AL 17.26 -.9 -.9 +4.7/D MltAsstGrC m AL 17.10 -1.0 -1.2 +4.0/E MltAsstIncA m CA 14.86 -.6 ... +4.0/C MltAsstIncC m CA 15.07 -.7 -.2 +3.2/D MltAstFocsdGrA m XM 17.22 -1.3 +.1 +6.2/D NYTxFrA m MY 11.10 +.3 -1.1 +2.0/C NewJerseyTxFrA m MJ 4.89 +.4 -1.1 +2.4/B NtnlTxFrIncA m ML 11.16 +.2 -1.4 +2.6/B NtnlTxFrIncC m ML 11.18 +.2 -1.4 +2.0/D NtnlTxFrIncF b ML 11.16 +.3 -1.2 +2.7/A ShrtDurIncA m CS 4.20 +.1 -.2 +1.8/A ShrtDurIncC m CS 4.23 ... -.4 +1.2/B ShrtDurIncF b CS 4.20 +.1 -.2 +1.9/A ShrtDurIncI CS 4.20 +.1 -.2 +2.0/A ShrtDurTxFrA m MS 15.44 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.44 -.2 -.4 -.2/E ShrtDurTxFrF b MS 15.44 -.1 -.2 +.5/C SmCpValA m SB 20.40 -.3 -.1 +6.5/D SmCpValI SB 24.16 -.3 ... +6.8/D TtlRetA m CI 10.12 +.3 -1.8 +1.2/C TtlRetC m CI 10.11 +.2 -1.9 +.6/D TtlRetF b CI 10.12 +.3 -1.7 +1.3/B TtlRetI CI 10.14 +.3 -1.6 +1.4/B ValOppsA m MB 19.67 -1.1 -2.1 +5.4/D ValOppsC m MB 17.54 -1.2 -2.3 +4.6/D ValOppsF b MB 20.06 -1.1 -2.1 +5.5/D ValOppsI MB 20.43 -1.1 -2.1 +5.6/DLyricalUSValEqInstl LV 18.06 -1.8 -3.0 +7.4/CM.D. SassEqIncPlusInstl XR 10.68 -1.2 -3.8 +.7/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 pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 52

MFSAgrsGrAllcA m XM 23.27 -.4 +.7 +8.5/A AgrsGrAllcB m XM 22.92 -.5 +.5 +7.7/B AgrsGrAllcC m XM 22.69 -.4 +.5 +7.7/B ArkansasMuniBdA m SL 9.63 +.3 -.9 +1.7/B BlnRsrCorEqA m LB 27.15 -2.4 -1.1 +8.4/D BlnRsrCorEqI LB 27.52 -2.4 -1.0 +8.7/D CAMuniBdA m MC 5.93 +.5 -1.1 +2.9/B CnsrvAllcA m CA 15.43 -.1 -.2 +4.2/B CnsrvAllcB m CA 15.35 -.2 -.4 +3.4/D CnsrvAllcC m CA 15.20 -.2 -.4 +3.4/D CnsrvAllcI CA 15.57 -.1 -.1 +4.5/B CorEqA m LB 31.20 -1.4 +.8 +10.5/B CorEqC m LB 27.33 -1.4 +.6 +9.7/C CorpBdA m TW 13.63 +.1 -2.9 +1.9/D CorpBdC m TW 13.59 ... -3.1 +1.1/E CorpBdI TW 13.62 +.1 -2.8 +2.1/C EMEqA m EM 35.96 -.3 +2.4 +9.2/B GeorgiaMuniBdA m SL 10.57 +.3 -1.0 +1.7/B GlbEqA m WS 42.92 -1.2 -1.5 +7.3/C GlbEqC m WS 37.90 -1.3 -1.7 +6.5/D GlbGrA m WS 41.43 ... +1.8 +10.3/A GlbHYA m HY 6.11 -.1 -1.1 +3.8/C GlbHYC m HY 6.11 -.2 -1.3 +3.1/E GlbTtlRetA m IH 18.04 -.3 -.5 +5.4/B GlbTtlRetC m IH 18.13 -.3 -.7 +4.6/C GovtSecA m GI 9.56 +.4 -1.6 -.1/D GrA m LG 94.92 -1.9 +5.5 +13.5/A GrAllcA m AL 20.65 -.4 +.5 +7.3/B GrAllcB m AL 20.46 -.4 +.3 +6.5/C GrAllcC m AL 20.24 -.4 +.3 +6.5/C GrAllcI AL 20.84 -.3 +.6 +7.6/A GrB m LG 77.07 -2.0 +5.3 +12.6/B GrC m LG 76.49 -2.0 +5.3 +12.6/B GrI LG 100.73 -1.9 +5.6 +13.7/A HiIncA m HY 3.36 +.1 -1.1 +3.6/D HiIncC m HY 3.36 -.3 -1.6 +2.8/E HiIncI HY 3.35 +.1 -1.0 +3.9/C InstlIntlEq FG 25.26 +.6 -.8 +5.8/D IntlDvrsfctnA m FB 19.69 +.7 ... +7.7/A IntlGrA m FG 33.54 +.6 -.7 +8.2/B IntlNwDscA m FR 35.44 +1.4 +2.0 +9.8/C IntlNwDscC m FR 33.78 +1.3 +1.8 +9.0/D IntlNwDscI FR 36.47 +1.4 +2.1 +10.1/C IntlValA m FB 43.00 +1.5 -.4 +9.1/A LtdMatA m CS 5.90 ... -.3 +.7/C LtdMatC m CS 5.90 -.1 -.5 -.2/E MAInvsGrStkA m LG 28.58 -.6 +2.8 +11.4/C MAInvsGrStkB m LG 24.84 -.6 +2.6 +10.5/D MAInvsGrStkC m LG 24.62 -.6 +2.6 +10.5/D MAInvsGrStkI LG 29.37 -.5 +2.8 +11.6/C MAInvsTrustA m LB 32.29 -1.3 +.4 +10.1/B MAInvsTrustB m LB 31.32 -1.3 +.3 +9.2/C MAInvsTrustC m LB 30.72 -1.3 +.2 +9.2/C MAInvsTrustI LB 31.42 -1.3 +.5 +10.3/B MAMuniBdA m MT 10.88 +.4 -1.1 +2.0/A MISMuniBdA m SL 9.51 +.2 -1.0 +1.6/B MidCpGrA m MG 16.83 +.1 +5.3 +10.9/A MidCpGrC m MG 13.59 +.1 +5.1 +10.1/B MidCpGrI MG 17.80 +.2 +5.4 +11.2/A MidCpValA m MV 22.98 -.6 -1.1 +6.7/C MidCpValC m MV 21.60 -.6 -1.4 +5.9/D MidCpValI MV 23.54 -.5 -1.1 +7.0/C ModAllcA m MA 17.75 -.2 +.2 +5.7/C ModAllcB m MA 17.55 -.3 ... +4.9/D ModAllcC m MA 17.43 -.3 ... +4.9/D ModAllcI MA 17.98 -.3 +.2 +6.0/B MrylndMuniBdA m SL 10.64 +.4 -.7 +1.9/A MuniHiIncA f HM 8.14 +.7 -.2 +4.1/B MuniHiIncC m HM 8.14 +.5 -.5 +3.0/D MuniIncA m ML 8.62 +.4 -1.1 +2.6/B MuniIncC m ML 8.65 +.3 -1.3 +1.9/D MuniLtdMatA m MS 8.01 -.1 -.7 +1.2/A MuniLtdMatC m MS 8.01 -.1 -.9 +.3/D NAMuniBdA m SL 11.46 +.2 -1.0 +1.8/B NAMuniBdC m SL 11.46 +.1 -1.1 +1.1/D NYMuniBdA m MY 10.85 +.4 -1.2 +2.3/B NewDiscvA m SG 28.42 -.2 +4.3 +9.8/B NewDiscvC m SG 23.04 -.2 +4.1 +9.0/C NewDiscvI SG 31.40 -.1 +4.4 +10.1/B PEMuniBdA m MP 10.14 +.5 -.6 +2.6/A RsrchA m LB 42.57 -1.6 +1.1 +10.3/B RsrchC m LB 38.45 -1.7 +.9 +9.5/C RsrchI LB 43.69 -1.6 +1.2 +10.6/A RsrchIntlA m FB 19.18 +.1 -.7 +4.8/D RsrchIntlI FB 19.83 +.1 -.7 +5.1/C SCMuniBdA m SL 11.81 +.3 -.9 +1.7/B StratIncA m MU 6.45 +.1 -2.0 +2.4/D TENMuniBdA m SL 10.23 +.4 -.7 +1.7/B TechA m ST 39.52 -2.5 +7.7 +20.7/B TechC m ST 34.27 -2.6 +7.5 +19.8/B TtlRetA m MA 18.69 -.9 -1.8 +5.6/C TtlRetB m MA 18.72 -1.0 -2.0 +4.9/D TtlRetBdA m CI 10.45 +.1 -2.0 +1.0/C TtlRetBdC m CI 10.47 +.1 -2.1 +.2/E TtlRetBdI CI 10.46 +.2 -1.9 +1.2/C TtlRetC m MA 18.81 -1.0 -1.9 +4.9/D TtlRetI MA 18.69 -.9 -1.7 +5.9/B UtlsA m SU 19.73 +2.1 -1.6 +1.8/E UtlsB m SU 19.62 +1.9 -1.9 +1.0/E UtlsC m SU 19.62 +2.0 -1.9 +1.0/E ValA m LV 39.58 -1.9 -2.1 +8.8/B ValB m LV 39.39 -2.0 -2.3 +8.0/C ValC m LV 39.12 -2.0 -2.4 +8.0/C ValI LV 39.79 -1.9 -2.1 +9.0/B VirginiaMuniBdA m SL 10.97 +.4 -.7 +1.9/A WestVRMuniBdA m SL 10.87 +.3 -.7 +1.7/BMacquarie InvestmentPldCorePlusBond CI 10.03 +.3 -1.2 +1.4/B PldEmergingMkts d EM 8.86 -.1 +.8 +4.6/E PldLbrSelIntlEq FV 14.81 -.3 -1.1 +3.9/DMadisonDivIncY LV 26.06 -1.7 -1.9 +10.1/A DiversIncA m MA 15.73 -1.0 -2.0 +6.2/B InvsY LG 22.68 -1.4 -.7 +10.7/C LgCpValA m LV 14.59 -.7 -.4 +7.9/C MidCpA m MG 9.44 -.5 -.2 +7.5/DMainStayBalA m MA 31.81 -.5 -2.1 +4.1/E BalI MA 31.88 -.5 -2.1 +4.4/D EpchGlbEqYldI WS 19.12 ... -3.7 +4.5/E EpchUSAllCpI LB 28.14 -2.6 -1.1 +8.4/D EpchUSSmCpI SB 31.17 -.8 -2.3 +6.8/D EpochIntlChoI FB 35.37 -.4 -1.9 +2.5/E FltngRtA m BL 9.33 +.2 +1.0 +3.5/C FltngRtC m BL 9.34 +.2 +1.0 +2.7/E IdxdBdI CI 10.35 +.4 -1.9 +.6/D IncBldrA m IH 18.91 ... -3.3 +3.8/C LgCpGrA m LG 9.67 -1.5 +6.9 +12.3/B MAPA m LB 40.69 -2.4 -.4 +7.9/D MAPC m LB 36.27 -2.4 -.7 +6.9/E MAPI LB 41.91 -2.4 -.4 +8.1/D MKCnvrtA m CV 17.21 -.5 +2.7 +6.7/A MKCommonStkA m LB 25.61 -1.8 +.1 +9.8/B MKEMDbtA m EB 10.57 +.4 -1.5 +7.1/A MKGovtA m GI 8.13 +.4 -1.5 +.1/C MKIntlEqA m FG 16.81 +.9 -.9 +7.4/B MKSP500IdxA m LB 48.02 -2.0 ... +10.5/B MKSP500IdxI LB 48.63 -2.0 ... +10.7/A MKTtlRetBdI CI 10.35 +.3 -2.0 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/B MKTxFrBdA m ML 9.89 +.3 -.9 +2.6/B MKUnconsBdA m NT 8.78 -.1 -.6 +2.2/D MacKHYCorpBdA m HY 5.65 -.1 -.4 +5.6/A MacKHYCorpBdB m HY 5.62 -.1 -.6 +4.6/B MacKHYCorpBdC m HY 5.63 ... -.4 +4.7/BMairs & PowerBalInv MA 90.64 -.7 -3.0 +5.4/C GrInv LB 117.17 -.9 -3.3 +7.9/D SmCp d SB 24.65 +.6 -2.6 +7.3/CManaged Account SeriAdvtgGlobalSmCp SW 13.56 +.7 +.9 +7.4/D MidCapDiv MV 12.19 -1.2 -.4 +7.4/CManning & NapierCorBdS CI 10.40 +.3 -1.8 +.7/D DiversTxEx MS 10.85 -.1 -.9 +.6/C IntlSs FB 9.51 +.7 +1.3 +7.0/A NYTxEx SS 10.29 -.1 -1.1 +.6/B PrBlndCnsrvTrmS CA 13.50 -.4 -1.2 +2.5/E PrBlndExtndTrmS MA 17.22 -.9 -.5 +3.7/E PrBlndMaxTrmS XM 21.06 -.8 +1.2 +7.3/C PrBlndModTrmS CA 13.39 -.7 -.7 +2.6/E UnconsBdS NT 10.32 ... -.6 +1.4/E WldOppsS FB 8.33 -.2 +.1 +4.9/CMarathon FundsVal LB 27.28 -.9 +.1 +8.9/CMarketeldA m LO 17.55 -.3 +1.0 +2.5 I LO 17.77 -.3 +1.0 +2.7Marsico21stCentury b MG 29.17 -1.2 +5.8 +9.3/B FlexCptl b XM 14.02 -3.2 -2.4 +4.0/E Foc b LG 18.23 -3.2 +6.8 +9.7/D Gr b LG 18.77 -2.3 +6.6 +9.7/D IntlOpps b FG 20.81 -.1 +2.9 +9.0/AMassMutualPrmCorBdA m CI 10.42 +.3 -1.7 +.5/E PrmCorBdAdmin CI 10.51 +.4 -1.6 +.8/D PrmCorBdI CI 10.61 +.4 -1.5 +1.1/C PrmCorBdR5 CI 10.64 +.4 -1.6 +.9/C PrmCorBdSvc CI 10.58 +.4 -1.6 +.9/D PrmDiscpGrR5 LG 12.76 -2.7 +2.0 +12.1/B PrmDiscpGrSvc LG 12.80 -2.7 +2.0 +12.0/B PrmDiscpValR5 LV 16.27 -1.5 -1.3 +8.3/B PrmDiversBdR5 CI 9.74 +.3 -1.5 +1.4 PrmGlbAdmin WS 15.59 -2.4 -.3 +9.1/B PrmGlbR5 WS 15.60 -2.4 -.2 +9.3/B PrmHYI HY 8.96 -.1 -.9 +5.7 PrmHYR5 HY 9.01 -.1 -.9 +5.6 PrmInfPrtIncI IP 10.19 +.5 -1.1 +1.4/A PrmInfPrtIncR5 IP 10.20 +.6 -1.1 +1.2/A PrmIntlEqR5 FG 13.73 -.6 -.2 +6.4/C PrmMainStrtR5 LB 11.03 -1.9 -2.0 +8.8/D PrmShrtDurBdA m CS 10.02 ... -.2 +1.1/B PrmShrtDurBdI CS 10.16 +.1 +.1 +1.7/A PrmShrtDurBdR5 CS 10.19 +.1 ... +1.6/A PrmShrtDurBdSvc CS 10.12 +.1 ... +1.5/A PrmSmCpOppsA m SB 14.33 +1.3 +.3 +7.0/D PrmSmCpOppsR5 SB 14.77 +1.3 +.4 +7.5/C PrmStrEMkI EM 13.90 +.8 +4.1 +8.4/C Rsl2000SCIdxI SB 13.31 -.1 +.8 +8.6/B RtrSmt2020A m TE 12.86 -.4 -.7 +4.3 RtrSmt2020Admin TE 12.92 -.4 -.6 +4.5 RtrSmt2020Svc TE 12.95 -.4 -.6 +4.6 RtrSmt2030A m TH 13.24 -.7 -.7 +5.6 RtrSmt2030Admin TH 13.32 -.7 -.6 +5.8 RtrSmt2030Svc TH 13.34 -.6 -.5 +5.9 RtrSmt2040Admin TJ 13.14 -.8 -.7 +6.2 RtrSmt2040Svc TJ 13.18 -.8 -.6 +6.4 RtrSmtModA m MA 10.28 -.5 -.8 +4.3 RtrSmtModAdmin MA 10.25 -.4 -.7 +4.6 RtrSmtModGrA m AL 10.75 -.7 -.6 +5.9 RtrSmtModGrAdm AL 10.72 -.7 -.6 +6.2 SP500IdxAdmin LB 18.32 -2.0 -.1 +10.6/A SP500IdxI LB 18.56 -2.0 +.1 +11.0/A SP500IdxR4 b LB 18.12 -2.1 -.1 +10.4/B SP500IdxR5 LB 18.61 -2.0 +.1 +10.9/A SP500IdxSvc LB 18.64 -2.0 ... +10.7/A SelBlChpGrA m LG 19.64 -3.1 +3.7 +14.4/A SelBlChpGrAdm LG 20.48 -3.0 +3.7 +14.7/A SelBlChpGrR5 LG 20.95 -3.0 +3.8 +14.9/A SelBlChpGrSvc LG 20.76 -3.0 +3.8 +14.8/A SelDvrsValR5 LV 12.65 -1.9 -1.1 +9.1/B SelEqOpportsA m LB 15.65 -.6 +.3 +9.6/C SelEqOpportsAdm LB 16.41 -.6 +.2 +9.8/B SelEqOpportsI LB 16.92 -.5 +.4 +10.2/B SelEqOpportsR5 LB 16.98 -.6 +.3 +10.1/B SelEqOpportsSvc LB 16.65 -.5 +.3 +9.9/B SelFdmtlValA m LV 11.32 -1.7 -2.1 +6.6/D SelFdmtlValAdm LV 11.48 -1.7 -1.9 +6.8/D SelFdmtlValI LV 11.39 -1.7 -1.9 +7.1/D SelFdmtlValR5 LV 11.45 -1.7 -1.9 +7.1/D SelGrOppsA m LG 9.89 -2.8 +5.9 +9.7/D SelGrOppsAdmin LG 10.66 -2.8 +6.0 +10.0/D SelGrOppsI LG 11.52 -2.8 +6.1 +10.3/D SelGrOppsR5 LG 11.40 -2.7 +6.1 +10.2/D SelGrOppsSvc LG 11.07 -2.8 +6.0 +10.1/D SelMCValI MV 13.44 -1.2 -2.0 +7.6/B SelOverseasI FB 9.61 -.3 -1.3 +5.6/B SelOverseasR5 FB 9.64 -.4 -1.3 +5.4/C SelSmCoValI SV 11.24 +.7 -1.7 +7.9/B SelSmCoValR5 SV 11.31 +.7 -1.7 +7.8/B SelSmCpGrEqI SG 16.40 ... +3.9 +8.4/C SelSmCpGrEqR5 SG 16.21 ... +3.8 +8.3/D SelStratBdAdm CI 10.21 +.6 -1.8 +2.0/A SelStratBdR5 CI 10.24 +.6 -1.8 +2.2/A SelStratBdSvc CI 10.24 +.6 -1.8 +2.1/A SelTtlRetBdI CI 9.59 +.4 -1.6 +1.2/C SelTtlRetBdR5 CI 9.57 +.4 -1.6 +1.1/C SelTtlRetBdSvc CI 9.61 +.4 -1.6 +1.0/C SelectMdCpGrA m MG 19.08 -.8 +3.1 +10.1/B SelectMdCpGrAdm MG 20.57 -.8 +3.2 +10.3/B SelectMdCpGrI MG 22.18 -.8 +3.3 +10.7/B SelectMdCpGrR5 MG 21.98 -.8 +3.2 +10.5/B SelectMdCpGrSvc MG 21.48 -.8 +3.2 +10.4/BMatrix AdvisorsAdvsVal LV 69.88 -3.7 -2.4 +6.1/EMatthewsAsiaDivInv DP 19.72 +1.0 ... +9.7/D AsiaGrInv DP 28.83 +3.1 +5.8 +11.4/B AsiaInnovtrInv PJ 14.78 +2.4 +4.2 +12.6/A AsianGrIncInv PJ 17.11 +.1 -2.0 +3.9/E ChinaInv CH 23.50 -.7 +5.9 +14.4/A IndiaInv EI 34.18 +1.7 -.4 +6.1/E JapanInv JS 25.22 +.8 +4.6 +12.8/B KoreaInv MQ 6.80 +4.1 -1.6 +11.4/A PacTigerInv PJ 31.63 +.4 -.1 +8.2/CMcKeeIntlEqInstl d FB 13.60 -1.6 -1.9 +5.8/BMeederBalRetail b TV 11.46 -.9 -1.2 +3.9 DynAllcRetail b XM 10.87 -1.5 +.2 +6.9/D MuireldRetail b TV 7.51 -1.4 -.4 +5.8/AMergerInv b NE 16.30 -1.5 +2.3 +1.6/BMeridianContrarianLgcy d MG 43.23 -1.3 +3.0 +11.1/A GrLegacy d SG 42.66 -.3 +2.5 +11.5/AMerkHardCcyInv b IB 10.02 -.7 +1.4 +1.9/DMetropolitan WestFltngRtIncIs BL 10.05 +.2 +.9 +3.5/C HYBdInstl HY 9.55 -.2 -.7 +3.4/D HYBdM b HY 9.56 -.1 -.8 +3.2/D IntermBdInstl CI 10.19 +.2 -1.1 +.7/D IntermBdM b CI 10.19 +.2 -1.1 +.5/E LowDurBdI CS 8.63 +.1 -.2 +.9/C LowDurBdM b CS 8.63 ... -.2 +.6/C StratIncInstl NT 7.97 ... -.2 +2.3/C TtlRetBdI CI 10.42 +.4 -1.6 +1.0/C TtlRetBdM b CI 10.42 +.4 -1.7 +.7/D TtlRetBdPlan CI 9.81 +.4 -1.6 +1.0/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/C UnconsBdI NT 11.82 +.1 -.2 +2.4/C UnconsBdM b NT 11.83 +.1 -.2 +2.1/DMillerOppC m MB 22.35 -2.5 -.9 +5.1/D OppI MB 25.75 -2.5 -.6 +6.2/CMondrianIntlEq FV 15.53 -.4 -1.3 +3.8/DMonettaMonetta LG 18.54 -3.4 -1.9 +7.9/E YoungInv b LG 24.00 -2.5 ... +10.5/DMorgan StanleyEuropeanEqIncB m ES 17.56 +.5 -1.5 +1.3/E GlbFIOppsA m IB 5.67 +.2 +.7 +3.2/B GlbFIOppsI IB 5.74 +.4 +1.0 +3.5/B InsInAcIntlAlI d FB 14.42 -.3 -.3 +4.3/D InsInEMI d EM 28.51 -.4 +2.0 +7.9/C InsInGlbFrnchI WS 24.87 +2.0 +.6 +11.9/A InsInGrA m LG 43.53 -3.4 +9.5 +17.3/A InsInGrI LG 45.62 -3.4 +9.5 +17.6/A InsInIntEqA m FB 17.70 +3.1 -.3 +4.6/D InsInIntEqI d FB 17.94 +3.1 -.2 +5.0/C InsIncSmCGrI d SG 11.35 -2.7 +4.1 +3.3/E InsIncUSRlEstI SR 14.00 +2.1 -7.7 -.2/D InsMidCpGrA m MG 15.47 -3.2 +8.4 +5.7/E InsMidCpGrI MG 18.27 -3.1 +8.6 +6.1/E InsShDrIncI CS 8.09 +.2 +.1 +3.2/A InstlCrPlsFIIns CI 10.89 +.5 -1.3 +4.8/A InstlGlbStrA m IH 16.93 +.1 +.5 +4.4/C InstlGlbStrIns IH 17.07 +.2 +.6 +4.8/B MltCpGrTrustA m LG 34.51 -4.5 +7.9 +16.6/A MltCpGrTrustI LG 37.97 -4.5 +8.0 +17.0/A USGovtSecB m CI 8.48 +.4 -1.5 +.9/C USGovtSecI CI 8.48 +.5 -1.4 +1.2/BMotley FoolGlbOppInv WS 24.33 -1.8 +7.1 +11.0/A SMCapGrInv MG 25.17 -.9 +3.4 +9.9/BMuhlenkampMuhlenkamp LB 52.88 -3.1 -4.2 +.7/ENationwideA m LB 25.05 -1.8 +.4 +9.8/B BdIdxA m CI 10.75 +.4 -2.0 +.3/E BdIdxInstl CI 10.73 +.4 -1.9 +.7/D GrInstl LG 12.57 -2.3 +2.4 +10.4/D InDeAgrsA m XM 10.18 -.8 -.1 +7.5/C InDeAgrsSvc b XM 10.21 -.8 -.1 +7.5/C InDeCnsrvSvc b XY 10.22 ... -.8 +2.6/C InDeMdA m MA 10.09 -.5 -.4 +5.4/C InDeMdC m MA 9.88 -.6 -.6 +4.7/D InDeMdlyAgrC m AL 10.17 -.8 -.4 +6.0/D InDeMdlyAgrsA m AL 10.49 -.7 -.2 +6.7/B InDeMdlyAgrsSvc b AL 10.46 -.7 -.3 +6.7/C InDeMdlyCnsSvc b CA 10.19 -.3 -.7 +4.0/C InDeModSvc b MA 10.04 -.5 -.4 +5.4/C InstlSvc LB 24.63 -1.8 +.4 +10.0/B IntlIdxA m FB 8.41 +.2 -.7 +4.8/D IntlIdxR6 FB 8.46 +.2 -.6 +5.3/C MidCpMktIdxA m MB 17.69 -.3 -.3 +8.5/B MidCpMktIdxIns MB 17.99 -.2 -.1 +8.9/A S&P500IdxA m LB 15.98 -2.1 ... +10.5/B S&P500IdxInsSv LB 16.07 -2.1 -.1 +10.6/A S&P500IdxInstl LB 16.11 -2.0 ... +10.9/A S&P500IdxSvc b LB 15.99 -2.1 -.1 +10.5/B SmCpIdxA m SB 13.84 -.1 +.6 +8.1/C SmCpIdxInstl SB 14.12 -.1 +.7 +8.6/BNatixisIIOakmarkA m LB 24.70 -2.3 -.1 +11.1/A IIOakmarkC m LB 21.52 -2.4 -.3 +10.2/B IUSEqOppsA m LG 37.28 -2.7 +1.0 +13.9/A IUSEqOppsC m LG 25.94 -2.7 +.8 +13.0/B IUSEqOppsY LG 43.07 -2.6 +1.1 +14.2/A IVghnNlsnSCVlA m SB 18.47 -.6 -1.3 +5.8/DNeedhamGrRetail b MG 42.44 -1.8 -1.1 +2.6/ENeuberger BermanCorBdInstl CI 10.11 +.4 -1.4 +1.3/B EmMktsDbtInstl EB 9.22 +.4 +2.1 +5.5 EmMktsEqInstl EM 21.82 -.7 +1.5 +10.4/A EmMktsEqR6 EM 21.84 -.7 +1.5 +10.4/A EqIncA m LV 12.99 +.4 -.3 +7.1/D EqIncC m LV 12.91 +.3 -.5 +6.4/E EqIncInstl LV 13.03 +.4 -.2 +7.5/C FltngRtIncInstl BL 9.91 +.3 +1.0 +3.2/D FocInv LB 26.44 -2.7 -.3 +7.9/D FocTrust b LB 26.42 -2.7 -.4 +7.7/E GenesisAdv b SG 58.06 ... +.6 +9.4/C GenesisInstl SG 57.95 +.1 +.8 +10.0/B GenesisInv SG 58.02 ... +.7 +9.8/B GenesisR6 SG 57.92 +.1 +.8 +10.0/B GenesisTrust SG 58.07 ... +.7 +9.7/B GrtChinaEqIns CH 16.72 -1.9 +4.6 +16.0/A GuardianInstl LG 17.54 -2.0 +.2 +9.3/E GuardianInv LG 17.53 -2.0 +.2 +9.1/E GuardianTrust b LG 17.53 -2.0 +.1 +8.9/E HiIncBdInstl HY 8.50 ... -.8 +3.5/D HiIncBdInv HY 8.48 -.1 -.9 +3.4/D HiIncBdR6 HY 8.50 ... -.9 +3.6/D IntlEqInstl FG 13.23 -.6 -1.3 +5.8/D IntlEqInv FG 13.22 -.7 -1.3 +5.7/D IntlSelInstl FG 13.04 -.3 -.3 +5.7/D IntrnsValInstl SB 16.53 -.3 +1.2 +7.2/C LgCpValAdv b LV 30.42 -1.7 -2.8 +7.4/C LgCpValInstl LV 30.35 -1.7 -2.7 +8.0/C LgCpValInv LV 30.37 -1.7 -2.8 +7.8/C LgCpValTrust b LV 30.40 -1.7 -2.8 +7.6/C LgShA m LO 14.19 -.6 -1.4 +2.8 LgShC m LO 13.56 -.7 -1.6 +2.0 LgShInstl LO 14.46 -.6 -1.3 +3.2 MdCpGrInstl MG 15.23 -1.6 +3.5 +8.9/C MdCpGrInv MG 15.22 -1.6 +3.4 +8.7/C MdCpGrTrust MG 15.22 -1.6 +3.4 +8.7/C MltCpOppsA m LB 18.52 -1.9 +.3 +11.5/A MltCpOppsInstl LB 18.64 -1.9 +.4 +11.9/A MuniIntermBdIns MI 11.53 +.1 -1.3 +1.4/C NYMuniIncInstl MN 16.90 +.1 -1.3 +1.2/C RlEsttA m SR 12.38 +3.1 -5.5 +2.6/A RlEsttInstl SR 12.41 +3.0 -5.5 +2.9/A RlEsttTrust b SR 12.37 +3.0 -5.5 +2.7/A SclyRspnsvA m LB 38.55 -1.5 +.9 +8.6/D SclyRspnsvC m LB 38.61 -1.6 +.8 +7.8/D SclyRspnsvInstl LB 38.46 -1.5 +1.1 +9.0/C SclyRspnsvInv LB 38.51 -1.5 +1.0 +8.9/D SclyRspnsvR6 LB 38.45 -1.5 +1.1 +9.1/C SclyRspnsvTrust b LB 38.56 -1.5 +1.0 +8.7/D ShrtDurBdInstl CS 7.68 ... -.4 +.5/D ShrtDurHiIncIns HY 9.53 +.2 -.2 +2.8/E SmCpGrInv SG 37.59 -1.6 +7.1 +9.6/B StratIncA m MU 10.96 +.1 -1.0 +2.4 StratIncC m MU 10.95 +.1 -1.2 +1.7 StratIncInstl MU 10.95 +.2 -.9 +2.8 StratIncR6 MU 10.95 +.2 -.9 +2.9New AlternativesA f SW 53.52 +2.9 -3.7 +2.8/ENew CovenantBalGr MA 101.40 -.9 -.4 +5.3/C BalInc CA 21.09 -.4 -.8 +3.4/D Gr x LG 41.89 -1.6 ... +8.2/E Inc CS 22.73 +.3 -1.3 +.9/CNicholasEqIncI MV 20.60 -.9 -.3 +5.3/D HiIncInstl HY 8.88 ... -1.3 +1.8/E III MG 28.20 ... +1.9 +8.7/C LtdEditionInstl SG 26.50 -.3 +.7 +8.5/C Nicholas LG 62.50 -1.3 +1.1 +3.6/E1919FinclSvcsA m SF 27.66 -1.7 +1.8 +16.4/A FinclSvcsC m SF 25.53 -1.8 +1.6 +15.6/A MrylndTxFrIncA m SI 15.43 +.1 -.5 +1.1/C SclyRspnsvBalA m MA 18.12 -.3 +1.1 +6.3/BNorth CountryEqGr LG 18.24 -2.8 +2.0 +10.8/C IntermBd TW 9.91 +.1 -2.2 +.2/ENortheast InvestorsNorthstInvTrust HY 4.53 -1.7 -3.0 +.2/ENorthernActvMEmergMktEq d EM 22.53 -.4 +3.7 +8.7/B ActvMIntlEq d FB 11.73 +.4 -.1 +4.8/D ArizonaTxEx SI 10.41 +.2 -1.5 +1.8/A BdIdx CI 10.27 +.4 -1.9 +.9/D CAIntermTxEx MF 10.45 ... -1.1 +1.5/C CATxEx MC 11.39 +.3 -1.2 +2.2/C CorBd CI 9.98 +.2 -1.9 +.8/D EmMktsEqIdx d EM 13.11 -.7 +1.9 +7.9/C FI CI 9.92 +.2 -1.9 +1.0/C GlbRlEsttIdx d GR 10.37 +2.1 -3.0 +2.8/B GlbTactAsstAllc IH 13.05 -.2 -.9 +5.7/A HYFI d HY 6.74 -.1 -.5 +4.2/C HYMuni HM 8.67 +.2 -1.1 +2.8/D IncEq LV 14.11 -2.0 -1.5 +9.1/B IntermTxEx MI 10.36 +.1 -1.2 +1.5/C IntlEq d FB 10.19 ... -.7 +3.7/E IntlEqIdx d FB 12.83 +.2 -.6 +5.3/C LgCpCor LV 19.05 -1.9 +.5 +9.7/A LgCpVal LV 16.01 -1.4 -1.8 +6.5/D MidCpIdx MB 19.29 -.2 -.2 +9.0/A MltMgrGlbRlEstt d GR 10.44 +2.9 -2.9 +1.6/D ShrtBd CS 18.60 ... -.4 +.8/C ShrtIntermTxEx MS 10.19 -.2 -.4 +.4/D ShrtIntermUSGvt GS 9.60 +.1 -.7 .../D SmCpCor SB 25.72 +.2 +.6 +7.8/C SmCpIdx SB 13.72 -.1 +.7 +8.5/B SmCpVal SV 22.96 +.3 -1.9 +7.4/C StkIdx LB 31.62 -2.0 +.1 +11.0/A TxEx ML 10.47 +.3 -1.3 +2.1/C USTrsIdx GI 20.93 +.5 -1.7 +.1/CNuveenAlAmrMuniBdA m ML 11.42 +.3 -1.3 +3.0/A AlAmrMuniBdC2 m ML 11.42 +.3 -1.5 +2.5/B ArizonaMuniBdA m SL 10.63 +.1 -1.5 +2.2/A CAMuniBdA m MC 11.03 +.3 -1.4 +3.0/B CAMuniBdI MC 11.04 +.3 -1.2 +3.2/A ClrdMuniBdA m SL 10.60 +.4 -1.1 +2.6/A CnctMuniBdA m SL 10.37 ... -1.2 +1.7/B CorBdI CI 9.48 +.3 -1.9 +.5/E CorPlusBdA m CI 10.73 +.2 -2.0 +1.3/B CorPlusBdI CI 10.71 +.2 -1.9 +1.5/B DivValA m LV 14.50 -2.0 -1.6 +9.1/B DivValI LV 14.68 -2.1 -1.6 +9.3/A GeorgiaMuniBdA m SL 10.49 +.3 -1.5 +1.3/C HYMuniBdA m HM 17.08 +.6 -.8 +5.1/A HYMuniBdC2 m HM 17.07 +.6 -1.0 +4.5/A HYMuniBdI HM 17.08 +.6 -.8 +5.3/A HiIncBdA m HY 7.59 -.5 -.6 +3.9/C HiIncBdI HY 7.62 -.3 -.6 +4.2/C IntermDrMnBdA m MI 9.06 ... -1.1 +2.0/B IntermDrMnBdI MI 9.08 ... -1.1 +2.2/A KansasMnBdA m SL 10.49 -.1 -.9 +1.8/B KentuckyMnBdA m SL 10.63 +.2 -1.2 +1.7/B LgCpValA m LV 25.84 -1.5 -.5 +7.7/C LgCpValI LV 25.95 -1.4 -.4 +8.0/C LouisianaMnBdA m SL 10.94 -.1 -1.4 +1.7/B LtdTrmMnBdA m MS 10.81 -.2 -.6 +.8/B LtdTrmMnBdC2 m MS 10.78 -.2 -.7 +.5/D LtdTrmMnBdI MS 10.77 -.2 -.6 +1.0/A MAMnBdA m MT 9.96 +.1 -1.5 +2.1/A MAMnBdI MT 9.96 +.3 -1.5 +2.4/A MNIntermMnBdA m SM 10.23 +.1 -1.1 +1.8/B MNIntermMnBdI SM 10.18 +.2 -1.1 +2.0/B MNMnBdA m SM 11.52 +.4 -1.3 +2.4/A MNMnBdI SM 11.51 +.4 -1.3 +2.6/A MichiganMnBdA m SL 11.29 +.1 -1.6 +2.0/A MichiganMnBdI SL 11.28 +.2 -1.4 +2.3/A MidCpGrOppsA m MG 37.96 -.6 +3.2 +7.0/D MidCpGrOppsI MG 45.84 -.5 +3.3 +7.3/D MidCpValI MV 40.41 -.5 -1.4 +8.8/A MissouriMnBdA m SL 11.15 +.4 -.9 +2.6/A MrylndMnBdA m SL 10.54 +.3 -1.2 +2.3/A MrylndMnBdI SL 10.55 +.3 -1.0 +2.6/A NAMnBdA m SL 10.66 +.2 -1.8 +1.6/B NAMnBdI SL 10.70 +.1 -1.7 +1.8/B NWQIntlValI FV 25.99 -.3 -1.0 +5.1/B NWQSmCpValA m SB 52.56 +1.0 +.2 +7.9/C NWQSmCpValI SB 53.98 +1.0 +.2 +8.2/B NYMnBdA m MY 10.79 +.2 -1.3 +2.4/B NYMnBdI MY 10.80 +.2 -1.4 +2.6/A NewJerseyMnBdA m MJ 11.21 +.3 -1.3 +2.7/A NewJerseyMnBdI MJ 11.25 +.3 -1.2 +2.9/A OhioMnBdA m MO 11.24 +.3 -1.3 +2.0/B OhioMnBdI MO 11.20 +.3 -1.1 +2.2/A OrgIntermMnBdI SI 10.06 -.1 -1.3 +1.4/B PEMnBdA m MP 10.71 +.2 -1.7 +2.0/C PEMnBdI MP 10.69 +.2 -1.6 +2.2/B RlEsttSecA m SR 18.71 +3.3 -6.9 +1.0/C RlEsttSecI SR 19.01 +3.3 -6.9 +1.2/B ShrtTrmBdA m CS 9.74 ... -.3 +.9/C ShrtTrmBdI CS 9.75 +.1 -.2 +1.1/B ShrtTrmMnBdI MS 9.98 -.2 ... +.6/C SmCpSelA m SB 9.39 -.6 +2.1 +7.9/C SmCpValA m SV 25.24 +.3 -1.8 +9.9/A SmCpValI SV 26.12 +.3 -1.7 +10.2/A StrBalAllcA m MA 10.54 -.2 -.8 +4.0 StrBalAllcI MA 10.51 ... -.7 +4.3 StrGrAllcA m MA 12.84 -.3 -.5 +5.7 StrIncI MU 10.33 +.2 -1.7 +2.1/D TNMnBdA m SL 11.56 +.2 -1.1 +1.9/A TNMnBdC2 m SL 11.54 +.1 -1.4 +1.3/C VirginiaMnBdA m SL 10.96 +.2 -1.2 +2.4/A VirginiaMnBdI SL 10.94 +.4 -1.1 +2.6/A WscnMnBdA m SL 10.37 +.1 -1.4 +1.5/BOak AssociatesLiveOakHlthSci SH 18.65 -3.9 -4.0 +3.1/B PinOakEq LB 66.81 -2.4 +1.4 +13.1/A RedOakTechSel ST 25.81 -3.7 +5.1 +20.7/B WhiteOakSelGr LG 87.99 -4.4 +2.6 +14.2/AOak RidgeSmCpGrA m SG 16.24 +.7 +4.4 +4.3/EOakmarkEqAndIncInv MA 31.95 -1.2 -.7 +6.0/B GlbInv WS 32.55 -2.0 -1.8 +6.8/C GlbSelInv WS 18.71 -3.0 -3.1 +8.5/B IntlInv FB 27.90 -1.1 -2.3 +6.9/A IntlSmCpInv d FQ 17.14 -1.8 -3.4 +5.7/E Inv LB 84.50 -2.2 +.2 +11.4/A SelInv LB 46.70 -1.8 -2.2 +8.2/DOberweisChinaOpps m CH 16.44 -1.7 +3.1 +9.5/C IntlOpps m FR 25.91 -.6 +1.6 +13.0/A IntlOppsInstl d FR 12.98 -.5 +1.6 +13.1/A MicroCp m SG 25.08 +1.2 -.2 +18.6/AOld WestburyFI CI 10.86 +.2 -1.2 +.1/E GlbSmMdCpStrat SW 16.86 -.1 +.6 +7.9/D LgCpStrats WS 14.50 -.6 +.3 +6.3/D MnBd MI 11.69 -.2 -1.3 +.5/E StratOpps IH 7.80 +.1 -.3 +4.0/COlsteinAllCpValAdv LB 24.73 -2.0 ... +5.2/E AllCpValC m LB 19.92 -2.0 -.2 +4.2/EOppenheimerActvAllcA m AL 14.58 -1.0 -.1 +6.2/C ActvAllcC m AL 14.24 -1.0 -.3 +5.4/D ActvAllcR b AL 14.49 -1.0 -.1 +5.9/D CnsrvInvA m CA 9.45 -.2 -.6 +3.2/D CnsrvInvC m CA 9.32 -.3 -1.0 +2.4/E CptlAprcA m LG 58.27 -3.4 -.2 +7.2/E CptlAprcC m LG 43.96 -3.5 -.4 +6.4/E CptlAprcR b LG 54.95 -3.4 -.2 +7.0/E CptlAprcY LG 63.00 -3.4 -.1 +7.5/E CptlIncA m CA 10.10 -.3 -.9 +3.4/D CptlIncC m CA 9.77 -.4 -1.1 +2.7/E CptlIncR b CA 9.95 -.3 -1.0 +3.2/D DevMktsA m EM 45.31 +.8 +4.0 +8.5/C DevMktsC m EM 42.30 +.7 +3.8 +7.6/C DevMktsR b EM 43.53 +.7 +3.9 +8.2/C DevMktsY EM 44.69 +.8 +4.1 +8.7/B DiscvA m SG 81.08 -.2 +4.6 +10.4/B DiscvC m SG 58.30 -.2 +4.4 +9.6/B DiscvMCGrA m MG 20.43 -1.0 +2.5 +9.6/B DiscvMCGrC m MG 16.84 -1.1 +2.2 +8.8/C DiscvMCGrR b MG 19.12 -1.0 +2.4 +9.4/B DiscvY SG 91.36 -.1 +4.6 +10.7/B DivOppA m LV 23.66 -.5 -1.2 +7.8/C EqIncA m LV 31.54 -1.1 -2.2 +3.9/E EqIncC m LV 25.03 -1.1 -2.4 +3.2/E EqIncR b LV 30.15 -1.1 -2.2 +3.7/E EqInvA m WS 18.44 -1.0 +.1 +7.6/C EqInvC m WS 17.95 -1.0 -.2 +6.8/C EqInvR b WS 18.42 -1.0 ... +7.3/C FdmtlAltsA m AM 26.91 -.8 +.3 +.9/B FdmtlAltsC m AM 23.83 -.9 +.2 +.1/C GlbA m WS 95.81 -2.4 -.2 +9.4/A GlbAllcA m IH 19.60 -.8 -.8 +4.8/B GlbAllcC m IH 18.73 -.9 -1.0 +4.0/C GlbAllcY IH 19.58 -.8 -.7 +5.0/B GlbC m WS 88.17 -2.4 -.4 +8.6/B GlbOppsA m SW 73.64 -2.2 +7.4 +26.6/A GlbOppsC m SW 65.00 -2.3 +7.2 +25.6/A GlbOppsR b SW 70.83 -2.2 +7.4 +26.2/A GlbOppsY SW 74.54 -2.2 +7.5 +26.9/A GlbR b WS 95.33 -2.4 -.2 +9.1/B GlbStrIncA m MU 3.88 +.1 -.6 +2.3/D GlbStrIncC m MU 3.88 +.3 -.8 +1.5/E GlbStrIncR b MU 3.89 +.4 -.7 +2.1/D GlbStrIncY MU 3.88 +.2 -.5 +2.6/D GlbY WS 95.94 -2.3 -.1 +9.7/A GoldSpecMnralA m SP 15.10 -.3 -8.5 +8.0/A GoldSpecMnralC m SP 13.82 -.4 -8.7 +7.2/B GoldSpecMnralR b SP 14.40 -.3 -8.5 +7.8/A IntlBdA m IB 6.03 +.2 +2.3 +4.7/A IntlBdC m IB 6.00 ... +2.1 +3.9/A IntlBdR b IB 6.01 +.2 +2.2 +4.4/A IntlBdY IB 6.03 +.2 +2.3 +5.0/A IntlDiversA m FG 18.47 -.1 +1.0 +8.8/A IntlDiversC m FG 17.93 -.2 +.8 +8.0/B IntlDiversR b FG 18.24 -.1 +1.0 +8.5/A IntlEqA m FB 21.96 -.6 -1.7 +7.0/A IntlGrA m FG 43.77 -.6 -.3 +6.4/C IntlGrC m FG 41.49 -.6 -.5 +5.6/D IntlGrR b FG 42.94 -.6 -.4 +6.2/D IntlGrY FG 43.52 -.5 -.2 +6.7/C IntlSmMidCoA m FR 50.68 +.2 +2.3 +14.4/A IntlSmMidCoC m FR 46.61 +.1 +2.1 +13.6/A IntlSmMidCoR b FR 48.41 +.1 +2.2 +14.1/A IntlSmMidCoY FR 50.26 +.2 +2.3 +14.7/A LtdTrmBdA m CS 4.47 -.2 -.5 +1.0/B LtdTrmBdC m CS 4.47 -.1 -.4 +.3/D LtdTrmBdY CS 4.49 ... -.4 +1.3/B LtdTrmGvtA m GS 4.34 +.1 -.2 +.3/B LtdTrmGvtC m GS 4.33 +.1 -.7 -.6/E LtdTrmGvtY GS 4.34 -.1 -.4 +.5/A MainStrtAllCpA m LB 17.95 -1.2 ... +7.2/E MainStrtAllCpC m LB 16.39 -1.3 -.2 +6.4/E MainStrtAllCpR b LB 17.43 -1.2 -.1 +6.9/E MidCpValA m MV 56.07 -.5 -2.3 +6.2/C MidCpValC m MV 46.08 -.6 -2.5 +5.4/D MidCpValR b MV 53.64 -.5 -2.4 +6.0/D MidCpValY MV 57.56 -.5 -2.3 +6.5/C MnStrA m LB 49.91 -2.0 -2.2 +8.8/D MnStrC m LB 47.26 -2.0 -2.3 +8.0/D MnStrMidCpA m MB 26.53 -1.9 -.2 +5.2/D MnStrMidCpC m MB 21.86 -2.0 -.3 +4.4/D MnStrMidCpR b MB 25.15 -1.9 -.2 +4.9/D MnStrMidCpY MB 28.67 -1.9 -.1 +5.5/D MnStrR b LB 49.00 -2.0 -2.2 +8.5/D MnStrY LB 49.50 -1.9 -2.1 +9.0/C ModInvA m MA 12.21 -.7 -.2 +5.1/D ModInvC m MA 11.95 -.7 -.5 +4.3/D ModInvR b MA 12.13 -.7 -.3 +4.8/D RisingDivsA m LB 19.23 -1.4 -.4 +6.6/E RisingDivsC m LB 16.25 -1.5 -.6 +5.8/E RisingDivsR b LB 19.10 -1.5 -.4 +6.3/E RisingDivsY LB 19.93 -1.4 -.3 +6.9/E RlEsttA m SR 23.09 +3.3 -6.5 .../D RlEsttC m SR 22.43 +3.2 -6.7 -.8/E RlEsttR b SR 22.97 +3.2 -6.6 -.2/D RlEsttY SR 23.35 +3.3 -6.5 +.3/C SrFltngRtA m BL 8.14 ... +1.3 +4.5/A SrFltngRtC m BL 8.15 -.1 +1.1 +3.7/C TotalReturnBdA m CI 6.66 +.1 -2.2 +1.0/C TotalReturnBdC m CI 6.67 ... -2.4 +.2/E TotalReturnBdR b CI 6.66 +.1 -2.2 +.7/D TotalReturnBdY CI 6.62 +.1 -2.1 +1.3/B ValA m LV 37.13 -.9 -.2 +7.7/C ValC m LV 35.42 -1.0 -.4 +6.9/D ValY LV 37.96 -.9 -.1 +8.0/COppenheimer RochesteAMTFreeMnsA m HM 6.88 +1.6 +2.2 +4.7/A AMTFreeMnsC m HM 6.82 +1.6 +1.9 +3.9/B AMTFreeNYMnsA m MY 10.94 +1.6 +2.2 +3.2/A AMTFreeNYMnsC m MY 10.95 +1.7 +1.9 +2.4/B CAMnA m MC 8.25 +1.5 +1.7 +3.9/A CAMnC m MC 8.22 +1.6 +1.6 +3.2/A HYMnA m HM 7.09 +2.1 +2.9 +6.0/A HYMnC m HM 7.06 +1.9 +2.7 +5.3/A LtdTrmCAMnA m SS 3.08 +1.2 +1.7 +.9/A LtdTrmCAMnC m SS 3.06 +.8 +1.5 +.1/D LtdTrmNYMnA m SS 2.82 +1.7 +3.0 -.5/E LtdTrmNYMnC m SS 2.81 +2.0 +3.2 -1.1/E MnsA m MY 14.87 +2.2 +3.0 +4.3/A MnsC m MY 14.83 +2.1 +2.8 +3.5/A MnsY MY 14.87 +2.2 +2.9 +4.5/A NewJerseyMnA m MJ 8.72 +2.3 +5.4 +.5/E NewJerseyMnC m MJ 8.73 +2.3 +5.2 -.2/E PennsylvaniaMnA m MP 9.93 +2.4 +3.0 +2.5/A PennsylvaniaMnC m MP 9.90 +2.2 +2.7 +1.8/C ShrtDurHYMuniA m HM 4.15 +1.5 +3.8 -.4/E ShrtDurHYMuniC m HM 4.13 +1.7 +3.6 -1.2/EOppenheimer SteelPatMLPAlphaA m LP 6.90 -8.1 -12.8 -10.1/C MLPAlphaC m LP 6.52 -8.1 -13.0 -10.8/D MLPAlphaPlusA m LP 5.46 -11.1 -17.5 -15.8/E MLPAlphaPlusY LP 5.58 -11.1 -17.5 -15.6/E MLPAlphaY LP 7.09 -8.0 -12.7 -9.9/B MLPIncA m LP 5.66 -7.4 -9.4 -9.5/B MLPIncCs m LP 5.30 -7.4 -9.7 -10.2/C MLPIncY LP 5.82 -7.4 -9.3 -9.3/B MLPSel40A m LP 7.54 -5.1 -8.8 -7.0/A MLPSel40C m LP 7.15 -5.1 -9.0 -7.7/A MLPSel40I LP 7.79 -5.0 -8.9 -6.7/A MLPSel40Y LP 7.77 -4.9 -8.8 -6.7/AOptimumFxdIncC m CI 9.32 +.2 -1.5 +.2/E FxdIncInstl CI 9.32 +.2 -1.3 +1.2/C IntlInstl FB 14.59 +.2 +.3 +8.5/A LgCpGrC m LG 14.73 -2.4 +3.2 +11.2/C LgCpGrInstl LG 18.60 -2.3 +3.4 +12.4/B LgCpValC m LV 15.83 -1.5 -2.0 +5.6/E LgCpValInstl LV 16.07 -1.5 -1.7 +6.6/D SmMidCpGrIns SG 16.66 -1.1 +4.6 +7.7/D SmMidCpValIns SV 14.55 -.3 -1.8 +3.8/EOsterweisOsterweis LB 19.35 -1.3 -2.0 +1.7/E StrInc HY 11.28 +.5 +.4 +4.6/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... -.1 +.7/DPIMCOAlAstA m TV 12.09 +.4 -.2 +4.7 AlAstAdmin b TV 12.10 +.4 -.2 +5.0 AlAstAllAthA m TV 8.87 +.7 -.4 +3.1 AlAstAllAthC m TV 8.87 +.6 -.5 +2.4 AlAstAllAthIns TV 8.87 +.8 -.2 +3.6 AlAstAllAthP TV 8.87 +.7 -.3 +3.5 AlAstC m TV 12.04 +.3 -.4 +4.0 AlAstInstl TV 12.08 +.4 -.1 +5.3 AlAstP TV 12.10 +.4 -.2 +5.1 AlAstR b TV 12.02 +.4 -.2 +4.5 CAIntermMnBdIns MF 9.63 ... -1.0 +1.7 CAShrtDrMnIncIn SS 9.81 -.1 ... +.7 CmdPlsStrIs BB 6.36 +1.7 +1.9 +.5 CmdPlsStrP BB 6.33 +1.5 +1.9 +.4 CmdtyRlRtStrA m BB 6.56 -1.1 -1.5 -4.1 CmdtyRlRtStrAdm b BB 6.59 -1.2 -1.5 -4.0 CmdtyRlRtStrC m BB 6.23 -1.3 -1.7 -4.9 CmdtyRlRtStrIns BB 6.72 -1.2 -1.3 -3.7 CmdtyRlRtStrP BB 6.70 -1.0 -1.3 -3.7 CrdtAbsRtInstl XS 10.07 +.1 ... +3.6 CrdtAbsRtP XS 10.04 +.2 ... +3.5 DivandIncA m IH 11.72 -.5 -1.2 +2.8 DivandIncC m IH 11.68 -.5 -1.4 +2.1 DiversIncA m MU 10.76 +.8 -.8 +4.8 DiversIncC m MU 10.76 +.7 -1.0 +4.0 DiversIncInstl MU 10.76 +.8 -.7 +5.2 DiversIncP MU 10.76 +.8 -.7 +5.1 EMBdA m EB 10.39 +.4 -1.2 +5.4 EMBdInstl EB 10.39 +.4 -1.2 +5.7 EMBdP EB 10.39 +.4 -1.2 +5.6 EMCcyInstl CR 9.62 +.7 +3.0 +4.4 EMCorpBdInstl EB 10.55 -.1 -.6 +4.6 EMFullSpcBdIns EB 7.88 +.6 +2.3 +4.7 EmergLclBdA m XP 7.82 +.8 +5.2 +4.4 EmergLclBdInstl XP 7.82 +.8 +5.3 +4.8 EmergLclBdP XP 7.82 +.8 +5.2 +4.7 EqSLSA m LO 11.42 -1.6 -1.1 +1.8 EqSLSC m LO 10.96 -1.6 -1.3 +1.1 EqSLSInstl LO 11.67 -1.4 -.9 +2.2 EqSLSP LO 11.59 -1.4 -.9 +2.1 ExtendedDrInstl GL 7.49 +3.0 -5.9 -.7 FBdUSDHdgA m IB 10.78 +.8 +1.3 +2.8 FBdUSDHdgC m IB 10.78 +.8 +1.1 +2.0 FBdUSDHdgI IB 10.78 +.9 +1.4 +3.2 FBdUSDHdgP IB 10.78 +.9 +1.4 +3.1 FrgnBdUnHdgA m IB 10.33 +.2 +3.0 +3.6/A FrgnBdUnHdgAdm b IB 10.33 +.2 +3.0 +3.7/A FrgnBdUnHdgIns IB 10.33 +.2 +3.1 +4.0/A FrgnBdUnHdgP IB 10.33 +.2 +3.1 +3.9/A GNMAA m GI 10.80 +.7 -1.5 +.6 GNMAInstl GI 10.80 +.7 -1.4 +1.0 GNMAP GI 10.80 +.7 -1.4 +.9 GlbAdvtStrBdIns IB 10.83 +.3 +.6 +3.3/B GlbBdUSDHdgA m IB 10.22 +.5 ... +2.3 GlbBdUSDHdgIns IB 10.22 +.5 +.1 +2.6 GlbBdUSDHdgP IB 10.22 +.5 ... +2.5 GlbBdUnHdgdAdm b IB 9.66 +.5 +1.1 +3.5 GlbBdUnHdgdIns IB 9.66 +.5 +1.2 +3.8 GlbMltAsstA m IH 12.42 -.3 -1.2 +3.5 GlbMltAsstC m IH 12.09 -.4 -1.4 +2.7 GlbMltAsstInstl IH 12.53 -.2 -1.1 +4.1 HYA m HY 8.74 +.1 -1.2 +4.1/C HYAdmin b HY 8.74 +.1 -1.2 +4.2/C HYC m HY 8.74 ... -1.4 +3.3/D HYInstl HY 8.74 +.1 -1.1 +4.4/B HYMnBdA m HM 8.98 +.4 -.2 +5.0 HYMnBdC m HM 8.98 +.4 -.4 +4.2 HYMnBdInstl HM 8.98 +.5 -.1 +5.3 HYMnBdP HM 8.98 +.5 -.1 +5.2 HYP HY 8.74 +.1 -1.1 +4.3/B HYSpectrumInstl HY 9.78 -.1 -.8 +5.4 HYSpectrumP HY 9.78 -.1 -.8 +5.3 IncA m MU 12.18 +.3 -.6 +5.2/A IncAdmin b MU 12.18 +.3 -.5 +5.4/A IncC m MU 12.18 +.3 -.8 +4.5/A IncInstl MU 12.18 +.4 -.5 +5.7/A IncP MU 12.18 +.4 -.5 +5.6/A IncR b MU 12.18 +.3 -.6 +5.0/A InRspMlAstIns XY 8.74 +1.4 -.1 +2.8 InvGdCpBdA m TW 10.27 +.5 -1.7 +2.9 InvGdCpBdAdm b TW 10.27 +.5 -1.7 +3.1 InvGdCpBdC m TW 10.27 +.4 -1.9 +2.1 InvGdCpBdIns TW 10.27 +.5 -1.6 +3.3 InvGdCpBdP TW 10.27 +.5 -1.6 +3.2 LngDrTtlRetIns CL 10.49 +1.3 -3.8 +2.7 LngTrmCrdtInstl CL 11.74 +.8 -3.7 +4.0/A LngTrmCrdtP CL 11.74 +.8 -3.8 +3.9/A LngTrmUSGvtA m GL 5.96 +2.1 -4.2 -.4 LngTrmUSGvtIns GL 5.96 +2.1 -4.1 -.1 LowDrA m CS 9.80 +.1 -.3 +.8 LowDrAdmin b CS 9.80 +.1 -.3 +.9 LowDrC m CS 9.80 +.1 -.4 +.5 LowDrIIInstl CS 9.67 +.1 -.4 +1.1 LowDrInstl CS 9.80 +.1 -.2 +1.1 LowDrP CS 9.80 +.1 -.2 +1.0 LowDrR b CS 9.80 +.1 -.4 +.5 LowDurESGIns CS 9.45 ... -.5 +.8 LowDurIncA m CS 8.56 +.7 +.6 +4.7/A LowDurIncC m CS 8.56 +.7 +.5 +4.4/A LowDurIncInstl CS 8.56 +.7 +.7 +5.1/A LowDurIncP CS 8.56 +.7 +.6 +5.0/A MnBdA m ML 9.73 +.3 -.8 +3.0 MnBdC m ML 9.73 +.2 -.9 +2.5 MnBdInstl ML 9.73 +.3 -.7 +3.4 MnBdP ML 9.73 +.3 -.7 +3.3 ModDrInstl CI 10.07 +.2 -.8 +1.2/B MortgOppsInstl NT 11.02 +.5 +.3 +4.0 MrtgBckdScA m CI 10.35 +.6 -1.0 +1.8 MrtgBckdScIns CI 10.35 +.6 -.9 +2.2 NYMnBdA m MN 11.09 +.2 -.9 +2.2 NYMnBdInstl MN 11.09 +.2 -.8 +2.5 RAEFdmAdPLUSIns NE 10.16 +.5 +.2 +.2 RAEFdmPLA m LV 7.19 -1.4 -1.0 +9.2 RAEFdmPLC m LV 6.65 -1.3 -1.0 +8.4 RAEFdmPLEMGIns EM 11.21 -2.1 +1.0 +9.7 RAEFdmPLInstl LV 7.55 -1.2 -.8 +9.7 RAEFdmPLIntlIns FV 9.57 -.9 -2.6 +6.4 RAEFdmPLP LV 7.49 -1.4 -1.0 +9.6 RAEFdmPLSmInstl SV 11.68 +1.8 -.8 +9.4 RlEstRlRtStrA m SR 7.06 +4.4 -7.2 +.5 RlEstRlRtStrIns SR 7.80 +4.4 -7.1 +.9 RlRetA m IP 10.90 +.7 -1.1 +.6 RlRetAdmin b IP 10.90 +.7 -1.0 +.7 RlRetAsstInstl IP 8.31 +1.4 -3.0 +1.2 RlRetC m IP 10.90 +.6 -1.2 +.1 RlRetInstl IP 10.90 +.7 -1.0 +1.0 RlRetP IP 10.90 +.7 -1.0 +.9 RlRetR b IP 10.90 +.6 -1.1 +.3 ShrtAsstInvmIns UB 10.04 +.1 +.5 +1.5 ShrtDrMnIncA m MS 8.35 -.1 -.1 +.4 ShrtDrMnIncIns MS 8.35 -.1 ... +.8 ShrtTrmA m UB 9.86 -.1 +.3 +1.8/A ShrtTrmAdm b UB 9.86 -.1 +.3 +1.8/A ShrtTrmC m UB 9.86 -.1 +.2 +1.5/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, April 6, 2018

PAGE 53

ShrtTrmIns UB 9.86 ... +.4 +2.1/A ShrtTrmP UB 9.86 ... +.4 +1.9/A ShrtTrmR b UB 9.86 -.1 +.3 +1.5/A SrFltngRtA m BL 9.89 +.2 +.7 +3.0 SrFltngRtIns d BL 9.89 +.2 +.8 +3.3 StkPlsShrtIns BM 8.45 +1.6 +.8 -8.5 StkPlsShrtP BM 8.44 +1.6 +.6 -8.6 StksPLUSA m LB 10.46 -1.8 -1.0 +10.0 StksPLUSAbRtA m LB 10.46 -1.5 -.6 +10.6 StksPLUSAbRtC m LB 9.54 -1.6 -.7 +9.8 StksPLUSAbRtIns LB 10.64 -1.5 -.5 +11.0 StksPLUSAbRtP LB 10.51 -1.5 -.5 +10.9 StksPLUSC m LB 9.94 -1.8 -1.1 +9.4 StksPLUSIUHdIns FB 6.73 -.5 -2.2 +5.1 StksPLUSIUSDHA m FB 7.71 +.1 -4.5 +3.7 StksPLUSIUSDHC m FB 7.11 +.1 -4.6 +2.9 StksPLUSIUSDHIn FB 8.10 +.2 -4.4 +4.1 StksPLUSIUSDHP FB 8.04 +.2 -4.3 +4.0 StksPLUSIns LB 11.26 -1.7 -.8 +10.4 StksPLUSLngDrIn XM 6.83 -.6 -4.6 +12.3 StksPLUSSmA m SB 10.29 ... ... +8.9 StksPLUSSmC m SB 9.51 ... -.1 +8.1 StksPLUSSmIns SB 10.52 ... +.2 +9.3 StksPLUSSmP SB 10.44 +.1 +.2 +9.2 TotRetESGIns CI 8.93 +.2 -1.7 +1.2 TotRetESGP CI 8.93 +.2 -1.7 +1.1 TtlRetA m CI 10.06 +.3 -1.5 +1.1/C TtlRetAdm b CI 10.06 +.3 -1.5 +1.3/B TtlRetC m CI 10.06 +.2 -1.7 +.4/E TtlRetIIIns CI 9.46 +.4 -1.6 +1.5 TtlRetIVIns CI 10.24 +.2 -1.8 +1.2 TtlRetIns CI 10.06 +.3 -1.4 +1.5/B TtlRetP CI 10.06 +.3 -1.5 +1.4/B TtlRetR b CI 10.06 +.3 -1.6 +.9/D UncnsBdA m NT 10.81 +.2 +.5 +2.9/B UncnsBdC m NT 10.81 +.2 +.4 +2.1/D UncnsBdIns NT 10.81 +.3 +.7 +3.3/B UncnsBdP NT 10.81 +.3 +.6 +3.2/BPNCCorFI b CI 16.48 +.3 -1.7 +.7/D DiversEq b LB 27.37 -1.1 +.1 +6.5/E IntermBdI CI 10.65 ... -1.4 +.4/E IntermTxExBdI MI 9.27 ... -1.6 +1.3/D IntlEqA m FG 24.54 +.1 +1.3 +7.9/B IntlEqIns FG 24.77 +.1 +1.4 +8.3/B LtdMatBdIns CS 9.98 ... -.4 +.3/D MltFctrLgCpGrI LG 38.60 -1.9 +1.6 +10.3/D MltFctrLgCpValI LV 25.21 -1.8 -1.9 +6.6/D SmCpI SG 24.36 +.7 +1.7 +6.5/E TtlRetAdvtgIns CI 10.50 +.3 -1.9 +.9/D TxExLtdMatBdIns MS 10.17 -.3 -.6 +.5/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/DPRIMECAP OdysseyAgrsGr MG 48.64 -2.9 +9.7 +17.2/A Gr LG 39.70 -2.8 +6.6 +16.3/A Stk LB 31.97 -3.1 +.2 +12.3/APacic CapitalTxFrSecY MI 10.00 ... -1.1 +1.6/C TxFrShrtIntrScY MS 9.98 -.3 -.3 +.5/CPacic FundsOptmzAgrsGrA m XM 17.02 -1.0 -.7 +7.1 OptmzAgrsGrC m XM 16.58 -1.1 -.9 +6.2 OptmzCnsrA m XY 11.23 +.3 -.9 +3.0 OptmzCnsrC m XY 10.99 +.2 -1.0 +2.2 OptmzGrA m AL 15.45 -.8 -1.0 +6.2 OptmzGrB m AL 15.22 -.8 -1.2 +5.4 OptmzGrC m AL 15.17 -.9 -1.2 +5.4 OptmzModA m MA 14.25 -.3 -.9 +5.3 OptmzModB m MA 14.05 -.5 -1.1 +4.5 OptmzModC m MA 14.03 -.5 -1.1 +4.5 OptmzModCnsrA m CA 12.57 ... -.9 +4.1 OptmzModCnsrC m CA 12.33 -.1 -1.0 +3.3ParadigmVal d SB 51.09 +2.6 +4.4 +11.3/AParametricEmMktsInstl EM 16.21 -.5 +2.7 +6.5/D EmMktsInv b EM 16.14 -.5 +2.6 +6.2/D TxMgEMktIs EM 53.71 -.5 +2.7 +6.5/DParnassusCorEqInv LB 42.83 -.2 +.7 +9.1/C FI CI 16.15 +.1 -1.8 +.9/C Parnassus LB 46.81 -2.7 -3.0 +7.8/EPaxBalIndvInv b MA 22.57 -.6 -.4 +5.6/C ESGBtQlIndvInv b LB 19.63 -1.5 -.3 +9.0/C HYBdIndvInv b HY 6.65 +.1 -.6 +3.6/DPaydenCAMnInc MF 10.10 +.3 -1.3 +1.8/B CorBdInv CI 10.48 +.3 -1.4 +2.1/A EmMktsBdInv EB 13.95 +.6 -.8 +6.2/B EqInc LV 16.21 -1.8 -1.6 +9.3/A GNMAInv GI 9.20 +.7 -1.6 +.5/A GlbFI IB 9.05 +.4 -.2 +2.1 GlbLowDr IB 9.96 ... -.2 +1.0/E HiIncInv HY 6.39 ... -.8 +4.0/C LowDr CS 9.98 ... -.2 +1.0/C LtdMat UB 9.46 +.1 +.4 +1.1/B USGvtInv GS 10.23 +.2 -.8 +.1/CPear TreePlrsFgnVlInstl FV 21.91 +.4 -.9 +6.6/A PlrsFgnVlOrd b FV 21.95 +.4 -1.0 +6.3/A PlrsSmCpOrd b SB 25.77 ... -1.3 +6.3/D PnAgrEMOrdinary b EM 23.37 ... +.7 +3.0/E QualOrd b LB 19.04 -2.6 -1.1 +11.9/APerformanceMnBdInstl d MI 23.74 +.3 -1.8 +2.8/A StrBd d MU 22.36 +.5 -.2 +4.4/APermanentI CA 40.77 +.1 -1.0 +3.8/CPerrittMicroCpOppsInv d SB 30.78 +7.4 +2.6 +9.0/B UltraMicroCp d SB 16.28 -2.1 -5.7 +9.1/BPioneerA m LB 28.93 -1.3 +.6 +9.8/B AMTFreeMnA m ML 14.29 +.7 -1.7 +2.4/B AMTFreeMnY ML 14.26 +.7 -1.5 +2.7/A BalA m MA 9.41 -1.1 -.7 +5.6/C BdA m CI 9.52 +.2 -1.5 +1.7/A BdC m CI 9.42 +.3 -1.6 +1.0/C BdY CI 9.43 +.3 -1.4 +2.0/A C m LB 25.27 -1.3 +.4 +9.0/C CorEqA m LB 20.90 -1.3 +1.6 +10.4/B CorEqY LB 21.13 -1.3 +1.6 +10.7/A DiscpGrA m LG 18.59 -1.7 +2.1 +10.7/C DiscpValA m LV 15.78 -2.2 -.9 +9.2/A DiscpValC m LV 15.49 -2.3 -1.0 +8.5/B DiscpValY LV 15.86 -2.2 -.8 +9.6/A EqIncA m LV 35.16 -1.4 -1.3 +10.2/A EqIncC m LV 34.54 -1.5 -1.5 +9.4/A EqIncR b LV 35.78 -1.5 -1.5 +9.8/A GlbHYA m HY 8.97 +.1 ... +4.7/B GlbHYC m HY 8.94 ... -.3 +4.0/C GlbHYY HY 8.81 +.1 +.1 +5.0/A HYA m HY 9.60 +.3 -.4 +3.9/C HYC m HY 9.80 +.2 -.6 +3.1/E HYY HY 9.61 +.3 -.3 +4.2/C HiIncMnA m HM 7.26 +1.0 +.6 +4.5/A HiIncMnC m HM 7.26 +.9 +.4 +3.8/C IntlEqA m FB 24.43 +.8 -.9 +5.6/B MidCpValA m MV 24.54 -.5 -2.9 +5.5/D RlEsttA m SR 22.74 +2.7 -7.0 +.2/D SelMidCpGrA m MG 43.11 -1.0 +2.7 +9.8/B SelMidCpGrY MG 46.59 -1