Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Richard Carter Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 99 | NO. 101 | $1.00 Wednesday, April 11, 2018 Around Town..... .............................. B1 Classifieds ........................... B9-11 Comics..... ......................... News Wire Local Sports ........................... A12 Lottery .............................. Sports Nascar..... ........................................ A13 Obituaries..... .................................... A5 Viewpoints ............................. A9 Weather .................. News Wire ONE WAR. TWO RACESEditors Note: One War. Two RacesŽ is a four-part series by the Sarasota Herald-Tribune showing how laws dating back to the height of the crack epidemic continue to hurt black defendants, even as the drug epidemic shifts out of minority neighborhoods. Highlands News-Sun will run the series, in shorter segments, over the next several weeks on Wednesdays. Brown leads boys hoops teamAvon Parks Eric Brown was selected as the Highlands News-Sun 2017-18 All-Highlands Boys Basketball Player of the Year.LOCAL SPORTS, Page A12LAKE PLACID „ The wait is over and the Town Council has spoken; the newest councilman is Charles Wilson III. The unanimous vote for Wilson took place at the beginning of the regular Town Council meeting on Monday night, enabling him to be sworn in and take his seat on the dais for the meeting. Wilson competed with two others for the seat that was vacated during the March 12 meeting by Donald Boyd. The council has been functioning short-handed since then. Boyd was voted off the council after his arrest for drug possession and battery. The council members asked the candidates a few questions before Councilman Ray Royce moved to elect Wilson, Councilwoman Debra Worley seconded the Wilson fills Boyds seat on councilBy KIM LEATHERMANSTAFF WRITERSEBRING „ Inviting members of golf media to visit and get to know Highlands County seems to have paid off for the Tourist Development Council. Theyve spread the word, and now have decided to bring their own event. The International Network of Golf (ING) will bring its spring 2019 convention to Chateau lan at Sebring International Raceway. Approximately 235 members of the golf industry „ including 100-150 members of golf media „ will room at the hotel for almost an entire week in May 2019, planning events at the track, local golf courses and other local attractions. Weve been working on this for a year,Ž said Casey Wohl Hartt, TDC marketing consultant. In fact, TDC has been working on it for two years, at least. The “rst golf media familiarization trip event was in the fall 2016. At the time, Hartt said it was very successful. We got a lot of ink out of it. But not just ink, some were tweeting while they were here,Ž Hartt said last year about the “rst trip. They (got) to experience what its like Golf media gathering in HighlandsBy PHIL ATTINGERSTAFF WRITERAVON PARK „ City residents will have a 30day grace period to get the message and comply with the citys announcement to stop putting trash in the blue and yellow recycling bins. Also, after the curbside recycling program was suspended following Hurricane Irma, the city is exploring options to resume recycling. A message on utility bills informed residents that starting April 2 that trash should no longer be placed in the recycling bins, which was allowed on a temporary basis due to the cleanup efforts following the hurricane. But, some residents apparently didnt get the message. At Mondays City Council meeting, Councilman Jim Barnard suggested a grace period of one or two weeks and asked if there has been a look at options to resume recycling. City Manager June Fisher said she did not see a problem with a grace period of a week or two. A week will probably not be long enough once the word gets out. There are still recycling cans with garbage in them. We are exploring some additional options for the recycling program,Ž she said. We are looking at several options up to and including not recycling. We are looking at vendors/ contractors doing it; we are looking at our forces doing it.Ž Also, the city is looking at different collection AP exploring recycling optionsBy MARC VALEROSTAFF WRITERCouncil approves 30-day grace periodDrug courts have a legal and ethical obligationŽ to provide equal access to treatment, regardless of race. In Florida, thats not happening. Four in 10 defendants convicted of felony drug crimes since 2009 were black, but less than a quarter were accepted in drug court, a rigorous program that enables defendants to get help with their addictions. Its not just drug court where race matters for criminal defendants battling addiction. Blacks also have fewer chances of getting into residential treatment programs funded by the Florida Department of Corrections. Since 2004, Florida has added nearly 3,000 rehab beds for criminal defendants. But blacks occupied 31 fewer of those beds in 2016 than they did 13 years earlier. Treatment is now on everyones lips,Ž said Melba Pearson, who served as a Miami-Dade prosecutor for 16 years before becoming Floridas deputy director of the American Civil Liberties Union. The fact that it is not being offered to African-American defendants as often is incredibly troubling.Ž For some, the lack of access to treatment goes to the heart of Americas long history of racial inequality. Fifty years after the civil rights movement, blacks continue to march in the streets, kneel for the national anthem at professional football games and proclaim that their lives matter. The Herald-Tribune reported that blacks in Florida are convicted of drug crimes more often than whites and spend two-thirds more time in lockup. Laws on the books from the crack era exacerbate these disparities. Now, as the conversation shifts to treatment, blacks are offered fewer opportunities to overcome their addictions as well. After spending more than a year analyzing “ve state databases, combing through thousands of pages of court records, visiting seven drug treatment facilities across Florida and interviewing legal experts, addiction specialists, criminal defendants and addicts and their families, the HeraldTribune found: € Florida courts send twothirds more defendants to substance abuse rehab than 13 years ago. But when those beds become available, they are 4.5 times more likely to be “lled with whites. In Manatee County „ the epicenter of the opioid crisis „ blacks represented 23 percent of all felony drug convictions last year but just 3 percent of rehab admissions. € The percent of blacks offered treatment through the court system has been falling rapidly for more than a decade. In Pensacolas 1st Circuit, blacks made up 40 percent of court-ordered rehab admissions in 2004, but just 16 percent last year. In Gainesvilles 8th Circuit, blacks accounted for about half of rehab beds in 2004. Last year, they represented less than a quarter. € Disparities also show up in the states 46 drug courts, where defendants who complete the arduous program often can keep clean records clean. In most areas of the state, only those with the shortest rap sheets „ and greatest perceived potential „ are included. The overwhelming majority are white. In Collier County, not one defendant accepted into adult drug court last year was black. In Volusia County, only 3 percent of drug court participants were black. In Pasco County, it was 6 percent. € Florida courts are required to keep accurate demographic statistics regarding drug court participation. But thats not happening either. The Of“ce of State Courts Administrator stopped tracking the race of participants in 2014 and 2015. A spokesman also cast doubt on the accuracy of the agencys prior statistics and acknowledged it should do better.I know treatment worksBy JOSH SALMAN, DAK LE and MICHAEL BRAGASARASOTA HERLAD-TRIBUNEBut access not equal COURTESY PHOTOThe Avon Park City Council approved a 30-day grace period at its meeting on Monday for city residents to stop placing garbage in the blue and yellow recycling bins.GRACE | 8 HERALD-TRIBUNE STAFF PHOTO/MIKE LANGPatients undergoing medication-assisted treatment receive prescribed methadone, Suboxone or Vivitrol at these stations at DACCO Behavioral Health in Tampa.The fact that it (treatment) is not being offered to African-American defendants as often is incredibly troubling.ŽMelba Pearson Floridas deputy director of the American Civil Liberties Union RACE | 8County draws national conference WOHL HARTTGOLF | 8 KIM LEATHERMAN/STAFF Town Clerk Eva Cooperman-Hapeman swears in Charles Wilson III, the newest member of the Town Council, Monday night. SEAT | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 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. A ruler is an instrument that can be used for measuring distances or to draw straight lines in printing, geometry, technical drawing and many other things. 2. The metric system was invented in France for easier measuring and by the end of 18th century most of the countries the world adopted it. 3. First ruler war a measuring rod made of copper alloy and it dated from 2650 BC. That measuring rod was found by German assyriologist Eckhard Unger. 4. The “rst folding ruler was invented by Anton Ullrich, and the “rst ”exible ruler was made in 1902. 5. A ruler for drawing curved lines is known as a French curve. Source: historyofpencils. com AVON PARK „ South Florida State College graduated a class of 16 paramedics during an evening ceremony at the SFSC University Center Auditorium at the Highlands campus on April 4. Receiving their paramedic certi“cates were Robert Brown, Cameron Durham, Chris Holland, Scott Huff, Ryan Jenkins, Glen Karnes II, Adam Magee, Jamey Pynes, Phillip Riddle, Clifton Sellers, Michael Smith Jr., Joseph Stanislowski, Sean Sweat, Derek Walsh, Joshua Whitehead and Robert Williams. Captain Jay Schwartz of the Polk County Fire Rescue served as the ceremonys guest speaker. Addressing the graduates, he said, The most important thing to remember is that you are the patients advocate. The information that you share with the hospital can make all the difference in the world.Ž Three students were recognized for special achievement. Walsh, the class leader, was acknowledged for having the highest GPA in Lab and Sellers for the highest GPA in Lecture. Huff was awarded with Most Heart, the student who showed the most determination and drive. The graduates completed an 11-month college credit certi“cate course offered through SFSCs Emergency Medical Services program. Paramedics work as part of an emergency response team called out to traf“c accidents, “res, and other life-threatening situations. SFSC also offers a 300-hour course leading to employment as an emergency medical technician. EMTs provide entry-level patient care as part of an emergency response team. SFSC also offers a two-year Associate in Science degree program in Emergency Medical Services, which includes training in both EMT and paramedic programs. Upon completing this program, graduates can work in a supervisory EMS capacity. For more information, call Steve Ashworth at 863-784-7272 or email ashworths@south”orida. edu.16 graduate SFSCs Paramedic ProgramSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOFront row, from left: Paramedic program graduates Phillip Riddle, Scott Hu, Sean Sweat, Robert Brown, Derek Walsh and Ryan Jenkins. Back row, from left: Michael Smith Jr., Jamey Pynes, Joshua Whitehead, Cameron Durham, Robert Williams, Glen Karnes II, Chris Holland, Adam Magee, Clifton Sellers and Joseph Stanislowski. WALSH SELLERS HUFF R O C K N R O L L Republ ican 5:00 pm Candidate Meet and Greet Mixer 6:00 pm Pep Rally and Dinner 7:30 pm Sock Hop Thursday, April 19, 2018 The Genesis Center 218 Belleview St Lake Placid Ticket price is $50.00 Prizes for best costumes BBQ Buffet by Hartzell Catering Entertainment by The Lee Allcorn Band PURCHASE TICKETS ON WWW.HIGHLANDSCOUNTY.GOP/EVENT OR CALL 863.402.5456Paid for and approved by the Republican Party of Highlands County adno=3566937 The market changes. Are you p re p ared?Member SIPC Lake Placid Financial Advisor204 Dal Hall Blvd.863-465-6444 Sebring Financial Advisor32313 Broadway Street, Ste 301Heacock building 863-314-0453 adno=3568564 adno=3559808 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Our Beautiful Family Last Easteradno=3565759

PAGE 3

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3567862 & WAREHOUSE1122 W Locke Street Avon Park, FLWAREHOUSE HOURS:TUESDAY SATURDAY: 8 AM 5 PM SUNDAY & MONDAY: CLOSEDAVON PARK SHOWROOM2900 US 27 SouthAvon Park, FLSHOWROOM HOURS:MONDAY SATURDAY: 10 AM 6 PM SUNDAY: 11 AM 4 PMWWW.TURNERFURNITUREONLINE.COM863-402-1688 TURNERFURNITURESubject to credit approval. Restrictions apply. See store for details.* HOURS:MONDAY SATURDAY: 10 AM 5 PM SUNDAY: CLOSED Rocker ReclinerFINAL SALE $349 Rocker ReclinerFINAL SALE $399 Leather Rocker ReclinerFINAL SALE $699 48MONTHSSPECIAL FINANCING1UP TO OVER 150RECLINERS IN STOCK at the Best Price... ALWAYS! The Areas Largest Selection of Furniture... Kennedy SofaFINAL SALE $799 Reclining SofaFINAL SALE $999 Any Purchase of $899 or More.* other offer, or applied to final sale items. TURNERFURNITURE Reclining SofaFINAL SALE $1199

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com adno=3566260 YOUR LOW PAYMENT LEADER FOR KIA SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax and $699 dealer fee, with approved credit. Prices exclude tax, tag, title and $699 dealer fee. All factor y rebates and incentives assigned to dealer. Customer may qualify for their respective segments in the J.D. Power 2017 U.S. Initial Quality (IQS) Study, based on 77,419 total responses, evaluating 189 models, and measures the opinions of new 2017 vehicle owners after 90 days of ownership, surveyed in February-May 2017. Your experiences may vary. Visit jdpower.com/cars. 10Year/100,000 Mlle War ranty Is a limited powertraln warranty. For details, see retailer or go to Kia.com. In stock units only. Offers cannot be combined with special offers (ex. Employee Pricing, Price Match Guarantee, et c.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 4/30/18. STK #K214232 ALL NEW 2018 OPTIMA LXLEASE FOR $289/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 19 800 *OR Buy for Only ALL NEW 2017 OPTIMA HYBRIDOFF MSRP! $ 7 000LEASE FOR $329/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 23 950 *OR Buy for OnlySTK #K109406 ALL NEW 2018 NIRO LX2017 Highest Ranked Small SUV in Initial QualityŽ 201 7 High e Ran ke S ma SU V I niti a Q ua lit LEASE FOR $195/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 14 990 *OR Buy for OnlySTK #K179267 ALL NEW 2018 FORT LX 2017 Highest Ranked Compact Car in Initial QualityŽ STK # K179 267 C om p act C ar in Initial Q ua li ty Ž STK #K449174 ALL NEW 2018 SPORTAGE LXLEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 20 950 *OR Buy for Only STK# K449 174 STK #K377497 ALL NEW 2018 SORENTO LXLEASE FOR $329/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 23 950 *OR Buy for Only2017 Highest Ranked Midsize SUV in Initial Quality, 2 out of 3 Years in a RowŽ  M i i Q o Y Y STK #K578596 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 17 950 *OR Buy for Only 2017 Kia Soul is the Highest Ranked Compact Multi-Purpose Vehicle in Initial Quality, 3 Years in a RowŽ p Vehicle i n In i t i a l Q ualit y 3 Years i n a R o w Ž 2 TO CHOOSE FROM! 46 MPG HWY EXPERIENCETHE DRIVE OF YOUR LIFE!

PAGE 5

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com OBITUARIESWilliam J. AlesiWilliam J. Alesi, 84, of Kutztown, Pennsylvania, passed away in Sebring, Florida on Friday, April 6, 2018. He was born on Dec. 8, 1933 in Maiden Creek Township, Pennsylvania to Emidio and Rose (Kopfer) Alesi. He worked as a lab technician in cement manufacturing, served in the U.S. Army as a military police stationed in Germany during the Korean War, and is a member of St. Marys Roman Catholic Church in Kutztown, Pennsylvania. William is survived by his wife, Yvonne Alesi of Kutztown, Pennsylvania; son, Shane Alesi (Lori) of Kutztown, Pennsylvania; daughter, Pamela Reinhart of Breinigsville, Pennsylvania; sister, Joan Eckert (Charles) of Sinking Springs, Pennsylvania; six grandchildren and “ve great-grandchildren. He is preceded in death by his parents and sister, Elizabeth Didyoung. Arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Virginia Leona Norris CrewsVirginia Leona Norris Crews, 86, of Avon Park, Florida, passed away on Friday, April 6, 2018. She was born on Feb. 24, 1932 in Zolfo Springs, Florida to Cecil Daniel and Mattie Mae (Robinson) Norris. She was a teacher and a media specialist at Avon Elementary, Avon Park High, and Avon Park Middle School, and was also an assistant principal at Avon Park High School SFJC. She has been a lifelong resident of this area, member of the First Baptist Church of Avon Park, member of the ADK Sorority and a Florida State University Alumni. Virginia was an avid seamstress, enjoyed making jams and jellies, traveling, researching family genealogy, taking her grandchildren on adventures, and enjoyed her retirement years in the mountains in Morganton, Georgia. She is survived by her husband of 62 years, Joe Leslie Crews of Avon Park, Florida; daughters, Susan Roberts (Mark) of Winter Park, Florida and Donna Harvard (Kevin) of Winter Haven, Florida; son, Joseph Crews (Karen) of Lecanto, Florida; sister, Cecilia Rhodes of Pavo, Georgia and Sarah Fisher of Palatka, Florida; grandchildren, Calvin, Kelley, Drew, Zachary, Zoe, Joseph, Austin; great granddaughter, Harper; numerous nieces, nephews, and great nieces and nephews. She is preceded in death by her parents; and brother, Daniel Norris. Memorial services will be held at 2 p.m. on Monday, April 16, 2018 at the Stephenson-Nelson Funeral Home of Avon Park. In lieu of ”owers, the family has requested that book donations may be made to any of our local schools. Services entrusted to Stephenson-Nelson Funeral Home, 111 East Circle St., Avon Park, Florida 33825. Online condolences may be left at stephensonnelsonfh. com.Mary E. HolteMary Elaine Holte, 79, passed away on Saturday, April 7, 2018 in Sebring, Florida. She was born on July 1, 1938 in Janesville, Wisconsin to the late William and Elizabeth Kennedy. Mary moved to Pine Bluff, Arkansas where she graduated high school in 1956. Mary also spent a short time working for a hospital in New Orleans before moving back to Janesville, Wisconsin working as a telephone operator before “nally taking an accounting job at General Motors where she would retire from in 1989. In 1993 she moved to Sebring where she resided until her death. She is survived by her husband, Gary Holte of Sebring, Florida; sisters, Betty Maliga of Cazenovia, New York, Gen Wilkens of Pine Bluff, Arkansas, and Kathy Mazanti of Arlington, Texas; brother, Mike Kennedy of Tucson, Arizona; one special nephew, Mike Holte of Los Angeles, California; and several nieces and nephews to mourn her passing. Mary is preceded in death by two brothers, Bill and Joe Kennedy. She was a member of the St. Catherine Catholic Church. A memorial service will be held at 1 p.m. Friday, April 13, 2018 at StephensonNelson Funeral Home. Internment will take place at Bushnell National Cemetery. Arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.James C. HubbardJames Clifton Hubbard, better known as CliffŽ or Mouse,Ž 71, of Avon Park, died Friday afternoon, April 6, 2018. He was born Nov. 18, 1946 in Dyersburg, Tennessee to James Ewell and Ethel Lucille (Rutherford) Hubbard. James had lived in the Avon Park area for 15 years, coming from Miami. He was a veteran of the U.S. Air Force, serving in Vietnam. He was formerly a machinist, electrician, professional motorcycle racer, automobile restorer, motorcycle and auto custom engine builder. He is survived by three children, S. Lynn (Alfred) Frampton, Alana (Donnie) Abel and Britt Stringer; sister, Barbara (Warren) Zorzi; eight grandchildren, Victoria, Justin and Nicholas Frampton, Nicholas (Kristie), Crystal and Davie Cuppy, Brittany and Amber Stringer; nephew, Warren (Denise) R. Zorzi Jr. and children, Ian and Megan; niece, Dawn (Kyle) Amos; and his beloved dog, Whiskey. Dorothy DottieŽ StevensDorothy DottieŽ Christine Stevens, age 83, of Sebring, Florida, passed away Saturday, April 7, 2018. She was born March 4, 1935 in New Orleans, Louisiana to Earle Howard and Dorothy Elizabeth (Donald) Robins. She and her family moved to Sebring in 1958, coming from Ozark, Alabama. They resided at the Sebring Hotel, where her husband Ray was the manager. After raising six kids, she began her endeavors toward her teaching degree and attained a masters degree as media specialist. She was a member of the Delta Kappa Gamma Society International. Dottie was an employee for over 35 years of the Highlands County school system. She was a faithful member for over 50 years at the First United Methodist Church of Sebring, Florida. Dottie is survived by her children, Debbie J. Taylor (Rick) of Sebring, Florida, Ronnie L. Stevens (Megumi) of Okinawa, Japan, Donna L. Howerton (Charles) of Lorida, Florida, Beverly E. Collins (Donald) of Clearwater, Florida, Betsy S. Bagwell (Gary) of Avon Park, Florida, and Robert S. Stevens (Lesley) of New Smyrna Beach, Florida; sisters, Suzi Beason of Gadsden, Alabama, and Betti Allen (Larry McGraw) of Atlanta, Georgia; 12 grandchildren, 16 great-grandchildren and numerous nieces and nephews. She is preceded in death by her parents and her husband, Ronald Ray Stevens. A funeral service will be held at 11 a.m. Saturday, April 14, 2018 at First United Methodist Church of Sebring with family receiving friends at beginning at 10 a.m. Memorial contributions may be made to the Childrens Museum of the Highlands, P.O. Box 1243, Sebring, FL 33871 or the First United Methodist Church, 126 S. Pine St., Sebring, FL 33870. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Patricia A. WalkupPatricia Anne Walkup, 64, passed away on Friday, March 30, 2018 in Sebring, Florida. She was born to the late Joseph and Florence (McNeil) Brown in Belfast, Northern Ireland. Patricia was a member of the Avon Park Breakfast Rotary Club and enjoyed sewing, tennis and swimming. She was an excellent cook who loved her family with all her heart. She had been a resident since 1979, coming from Belfast, Northern Ireland, and was of the Presbyterian faith. She is survived by her husband, Fred Walkup of Sebring, Florida; sons, Joel Walkup (Danielle) of Sebring, Florida, Jason Walkup (Kimberly) of Sebring, Florida, Zac Walkup of Sebring, Florida, Aaron Walkup of Winter Park, Florida and Colin Walkup of Sebring, Florida; sisters, Marianne McMaster (Michael) of Scotland and Vivian Boule (Martyn) of Grand Cayman Island; and grandchildren, Jay, Julianna, Ansley and Addison. A memorial service will be held at 4 p.m. Friday, April 13, 2018 at Bible Fellowship Church with Pastor Todd Patterson of“ciating. Memorial contributions may be made to the Sertoma Junior Golf at Sun n Lake Country Club, Attn: Andy Kesling, Sun n Lake Golf Club, 5223 Sun n Lake Blvd., Sebring, FL 33872 or Bible Fellowship Church, 3750 Hammock Road, Sebring, FL 33872. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. motion and the vote was passed in the af“rmative. The other two men interviewed for the position were Matt Elliott, owner of Heartland Payroll Company, and Jeffrey Cowell, owner/operator of GHC Motorsports in Lake Placid. Wilson is the owner of Sun Ridge Harvesting. The monthly salary for a council member is $100. Wilson served on the council from 2004-2010 but left when his children were becoming active with school sports. Wilson will be “nishing the last two years of Boyds four year term. If Wilson wants to continue on the council after that, he must run for re-election. Mayor John Holbrook suggested that the two competitors look into joining the Lake Placid Planning Association or Regional Utilities if they were still interested in serving in local politics. Although, the wait may not be long for another seat to open up because Councilwoman Arlene Tuck is running for the District 4 county commission seat. She is facing Republican Jack Richie, who was “rst elected in 2010 and is running for his third term. It feels good to be on the council again,Ž Wilson said. I am ready to serve the community. Signs and sewers were a big topic when I served before.Ž Wilson was asked if he had any projects that he feels the need to tackle right away. I am getting my feet wet now and acclimated to everything,Ž he said. In other action, Town Clerk Eva CooperHapeman swore into of“ce Councilwoman Arlene Tuck, Councilwoman Debra Worley and Mayor John Holbrook. Each will serve a four-year term.SEATFROM PAGE 1 KIM LEATHERMAN/STAFF From left, Councilwoman Debra Worley, Mayor John Holbrook and Councilwoman Arlene Tuck were sworn into their Lake Placid Town Council positions on Monday night. Mayor John Holbrook congratulated the newest council member, Charles Wilson III, on Monday night. Got Tires??On April 21 the Highlands County Board of County Commissioners and their Solid Waste Department will have a Tire-Buy-Back event for Highlands County residents. Bring up to 25 properly covered tires per trip, per vehicle along with your drivers license to 12700 Arbuckle Creek Rd. from 8 am to 1 pm and you will get $2.00 per tire.An excellent way to help clean our County while making some extra Cash!!!Get Cash!! adno=3568011

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com SEBRING „ Changes in staff, especially administration, may save Highlands County Government up to $29,000 per year, said County Administrator Randy Vosburg. He and newly-appointed Assistant County Administrator Tasha Morgan „ formerly Business Services director „ have added and eliminated some positions in hopes of streamlining local government and accommodating the loss or retirement of staff. When Morgan was promoted to her current position, Community Programs Director Chris Benson got promoted to her former position. Along with him, Kimberly Middleton was promoted from her previous role as of“ce manager for the Of“ce of Management and Budget to Business Services administrative coordinator. David Nitz has been promoted to budget manager in the Of“ce of Management and Budget, doing the duties of senior manager,Ž a job previously held by Tim Mechling, who Morgan said resigned for personnel reasons. Nitz, like Mechling before him, will be responsible to get the county budget prepared, adopted and implemented, along with doing fund accounting for all county departments, elected of“cials and some outside agencies. In that same department, Angie Bollinger has been promoted to senior budget analyst. Road & Bridge Supervisor Kyle Green has a new title of Road & Bridge director, with Road & Bridge, the asphalt plant, Natural Resources and the aquatic plant treatment program under him. Richard Fleeger, formerly facilities manager, also has a new title of Building & Grounds superintendent, to re”ect expanded duties under his of“ce, which now includes Parks & Recreation. Also, Jamie Soto has been promoted from purchasing buyer to purchasing agent in the Purchasing Department. Three other positions have been created, but not “lled: administrative secretary under the Of“ce of Management and Budget and both building and grounds superintendent and building maintenance assistant under Building & Grounds. Six positions have been eliminated: purchasing analyst and buyer 1Ž under the Purchasing Department; budget manager and OMB senior manager under the Of“ce of Management and Budget, and both facilities manager and clerical assistant under Facilities. Changes in the budgets are as follows: € Business Services „ $98,248 up to $133,775. € Human Resources „ $161,163 up to $163,293. € Purchasing „ $174,062 down to $112,367. € Risk Management „ $60,248 down to $59,762. € OMB „ $256,487 down to $247,288. € Facilities „ $570,792 up to $596,642. € Community Programs „ $88,017 down to $66,392. The difference between the previous total of $1.41 million and new total of $1.38 million is $29,498. Commissioner Don Elwell expressed concern, when the matter came up at the April 3 meeting, that new residents to Highlands County, and even long-established residents, would not know how to “nd information on Natural Resources or Parks & Recreation under the new directors. Im looking to see how that will play out with the website, to maintain the identity of the departments,Ž Elwell said. I know I wouldnt look under Building and Grounds for park opening and closing times.Ž He said it gets a bit more confusing with Natural Resources, which used to be listed under the same department head as Parks & Recreation, now being under Road & Bridge. Parks and Facilities,Ž Elwell said, was a better a name for Fleegers department. Aside from that, commissioners approved the changes without discussion.County departments rearrangedBy PHIL ATTINGERSTAFF WRITERSEBRING „ A Sebring man was arrested after information on his cellphone showed he had solicited sex from a 12-year-old boy, according to a warrant af“davit released Tuesday. However, investigators found no evidence that he actually had sex with the boy. Brandon McKay Pope, 23, 1503 Wilson Drive, Sebring, was arrested by the Highlands County Sheriffs Of“ce and charged with nine counts of soliciting a child. The af“davit said he would also be charged with obstruction. Pope told authorities that the conversations were jokes, but the cellphone chat did not indicate that the boy was in any way participating in the socalled jokes, the af“davit said. The arrest came after the juveniles mother saw the juveniles phone and alerted authorities. The af“davit said that Pope repeatedly offers the boy a condom and made numerous requests for sex in the cellphone chat. It also said that Pope was warned about contacting the victim or his family, but instead Pope tried to persuade the mother to drop charges if he paid for her medical bills.Man accused of soliciting 12-year-old for sexBy JAY MEISELSTAFF WRITER POPE COURTESY PHOTO/HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONERSPart of the ow chart for Highlands County Government shows outlines around places where jobs were created or eliminated because of personnel changes. On The Porch April 14, 2018 9am-3pm 863-453-5000 or 941-284-1619 601 HWY 27 NORTH € AVON PARK863-453-5000HUSTON HUSTONCHEVY.COM You Tube SALES HOURS: MON-FRI: 8:30AM-7:00PMSAT: 9:00AM-5SUN: CLOSED Lake Wales Lake WalesCHEVY CHEVYSebring Sebring Bartow Bartow Zolfo Springs Zolfo Springs 27 17 98 60 17 671 60 Peoples Choice Cash Award! Spots are Going FAST... Reserve Yours TODAY! Calling ALL Local Artists! COME JOIN US FOR... adno=3567774 adno=3563909 Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B BR RI I LL I I ANCE Y O U DESER VE By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday Are your tips wearing away? If so, we have just what you need to keep your diamond safe and secure! We have a tip for youadno=3562889 The Course is in GREAT Shape, with Overseeded Fairways!APRIL SPECIALS! Tee Time Hotline: 863-453-7555 EXPIRES 4/27/18$2800GOLFper person Incl. tax. EXPIRES 4/27/18$2500GOLF AFTER 12PMper person Incl. tax. EXPIRES 4/27/18$2500WEEKENDSper person Incl. tax. EXPIRES 4/27/18$14009 HOLES ANYTIMEper person Incl. tax. EXPIRES 4/27/18$1800TWILIGHT AFTER 3PMper person Incl. tax. EXPIRES 4/27/18$10000FOURSOME SPECIALIncl. tax. adno=3562819

PAGE 7

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com adno=3566265 ALAN JAY ALAN JAY ALAN JAY Visit us online atALAN JAY ALAN JAY ALAN JAY JOIN OUR PAGE FOR DISCOUNTS, PROMOTIONS & MORE!! Financing Available WithSALES HOURS: Monday Friday 8a 7p Sat. 9a 5pSERVICE HOURS: Monday Friday 8:30a 5:30p Sat. 8a 2pALANJAYNISSAN.COM1700 Flare Road, Sebring, FL (863) 386-6313 NISSAN SENTRA SV NEW 2018 2 2 2 2 2 2 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 8 8 8 8 8 8 8 8 2 2 2 2 2 2 2 2 2 0 0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 8 8 8 8 8 8 8 8 8 BACK-UP CAMERA, BLUETOOTH, SIRIUSXM & MUCH MORE! MODEL# 12118 6 OR MORE AVAILABLE AT THIS DISCOUNT If you need just one, you can save up to $ 4,072 STK#N618349 VIN 3N1AB7AP4JL618349 BLIND SPOT SENSOR, BACK-UP CAMERA, BLUETOOTH & MORE! MODEL# 22318 8 OR MORE AVAILABLE AT THIS DISCOUNT If you need just one, you can save up to $ 5,673 STK#N552575 VIN KNMAT2MT8JP552575 NISSAN ROGUE SV NEW 2018 BUY ONE NEW NISSAN, GET THE SECOND FOR JUST $ 3 999! NISSAN ALTIMA SR NEW 2018 BLUETOOTH, CD, POWER PACKAGE, 37 MPG & MUCH MORE! MODEL# 13118 10 OR MORE AVAILABLE AT THIS DISCOUNT If you need just one, you can save up to $ 5,145 OFF MSRP!* OFF MSRP!* p p p p p p p p p p p OFF MSRP!* STK#N119204 VIN 1N4AL3AP8JC119204*Offers valid at Alan Jay Nissan, Inc. only. Buy one get one for $3,999 special is a lease for 24 months / 12,000 miles per yea r, lease payment of $166.63/Mo on the 18 Altima SR (VIN 1N4AL3AP8JC119204), Rogue SV (VIN KNMAT2MT8JP552575) & Sentra SV (VIN 3N1AB7AP4JL618349), excludes first payment, tax, tag, title & $699 dealer fee, w/ approved credit. Factory rebates & incentives assigned to dealer. See dealer for full details. Must finance through Nissan Motor Acceptance Corp or lose up to $2,000 in fa ctory rebates. Please check with dealer to confirm eligibility. Prices exclude tax, tag, title and $699 dealer fee. Dealer not responsible for typographical errors. Photos are for illustration purposes only. Offers expire 4/30/18. Vehicle sales prior to publication exc luded. WE BUY CARS!!

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com options, Fisher said. After the information is gathered she will present it to the council for its consideration. After the meeting, Fisher said apparently people dont read everything on their utility bill because there are recycling bins out there now that have garbage in them. April 2 was a soft deadline, but now 30 days from the Monday, April 9 council meeting will be the deadline to stop putting trash in the recycling bin, she said. In September, the City of Avon Park returned to twice-a-week trash pickup, which was “ve years after the city instituted once-a-week garbage pickup when its curbside recycling program started. But, Hurricane Irma, which struck in September, necessitated redirecting some city staff to work on hurricane-related matters. The recycling program was suspended in October for six months, through March 2018, at which time the city was going to consider resuming the program. The city was collecting the recyclables, which were transported to a sorting facility in Lakeland.GRACEFROM PAGE 1 Drug courts need to be keeping accurate data,Ž said Chris Deutsch, spokesman for the National Association of Drug Court Professionals, which put together Floridas best practices report in June. They need to know who they are serving, how they are serving them, whats effective and what isnt. Its the only way to see outcomes improve.Ž Without accurate data, drug court of“cials cannot explain why blacks are underrepresented in drug court or why their share of beds in drug rehab programs has been dropping so fast. All else being equal, the demographics of drug court participants should match the demographics of the jurisdiction,Ž Florida Courts Administrator Patricia P.K.Ž Jameson said in a statement emailed to the Herald-Tribune. The problem is, all else is never equal.Ž Some lawyers and legal experts say blacks dont get treatment as often because they are more likely to be charged with dealing or traf“cking, which precludes them from programs like drug court. Across the state, the percentage of blacks and whites busted for dealing and traf“cking is about the same. But in some areas „ like St. Johns County „ the disparities are wide. About 45 percent of blacks arrested for felony drug crimes are convicted of dealing or traf“cking. That compares with just 25 percent of white defendants. Some lawyers and legal experts say blacks choose to opt out of treatment because they dont trust the system. They view treatment as a trap toward violations and longer prison stays. Others say blacks dont get treatment because they are less likely to abuse opioid pain pills, heroin and fentanyl in combination with anti-anxiety medications like Xanax or Valium. Opioids have killed more than 30,000 people in Florida over the past decade and 9 in 10 have been white. Because of the lethality, intravenous drug users go to the front of the line. That pushes people addicted to stimulants like crack cocaine and methamphetamine to the back. Still, few deny that race plays a part in the selection process. Lawyers across the state say it is much easier to get white defendants into rehab. It is much easier to convince a prosecutor and judge that a person hooked on opioids „ as opposed to crack „ can be redeemed. There is racial prejudice,Ž said Donnie Murrell, a Palm Beach criminal defense attorney. When you see a white kid and a black kid in front of court, most of the time, its the black kid whos treated more harshly. Prejudice permeates the criminal justice system. No one who serves will deny that. The hard part is how to eliminate it.ŽThis series of stories on how drug courts have a legal and ethical obligationŽ to provide equal access to treatment, regardless of race, will continue next week. Read the series online at http:// projects.heraldtribune.com/ one-war-two-races/intro/RACEFROM PAGE 1 to play golf in Highlands County. We get a lot of third-party credibility, and that encourages other people.Ž In fact, Traveling GolferŽ “lmed in Highlands County in May 2017 and aired programs in November last year. To of“cially accept the award as host site for 2019, TDC will send a Hartt to the announcement lunch, scheduled for May 22 this year at IP Casino Resort in Biloxi, Mississippi „ the site of this years convention. The TDC (VisitSebring) will determine the menu and cost of the 80-person lunch with IP Casino. Hartt said the conference fee, including display table and meetings, is $2,295, which the TDC Board approved at its last meeting, March 29. When the conference arrives in Sebring, however, ING and its members will pay the cost, and spend money locally, she said. Other complementary bene“ts include: € One-year ING Corporate membership, with admission for four to the 2019 conference. € Corporate membership through 2019, with memberships for up to six people. € Show table and meeting schedule in the 2019 conference. € Full-page advertisement in both the 2018 and 2019 conference booklets. € Full-page advertisement in the 2018 and 2019 member directory. € Constant coverage in ING newsletter. € Exposure to dozens of leading golf companies and associations. € Recognition as one of the countrys leading golf destinations in all preand post-event materials and coverage. € Coverage from golf media in attendance. Tony Leodora, host of Traveling Golfer,Ž „ for example „ was apparently impressed so much last year with local courses, their affordability, and their surroundings, Hartt said, that he came to life in the fact that he can play golf in an orange grove.Ž Thats iconic.Ž GOLFFROM PAGE 1 *Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn sta ted APY. P enalty for early withdrawal. **#1 Bank in the U.S. in asset size category as named by ABA Banking Journal 2011, 2012 and Bank Director Magazine 2013, 2014, 2015, 2016, 2017; and #1 Regional Bank as named by S&P Global Market Intelligence 2012, 2015, 2016, 2017.Great Rates Are Back.Dont delay, open your CD today!11-Month CD SPECIAL2.01%APY* 2 Easy Ways to Open by BauerFinancial ’ Rated #1 Bank in the U.S. seven years in a row** Over 250 locations nationwide Pleasing customers since 1903bankozarks.com | Member FDICOpen Onlineozrk.com Open By Phone1-844-901-OZRK (6975) k @ adno=3564813 So many ways to make every room smile. Find great deals all over the store!adno=50533168 adno=3567503

PAGE 9

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com All our actions and reactions are connected to who we think we are, who we think God is, what we think life is about, what we think is important, where we go to “nd help, and what we look to in order to give us peace, rest, and security,Ž shares author Paul Tripp in his book titled Parenting.Ž We respond to each other and react to those around us, not necessarily based on truth, but rather on our own experiences and interpretation of facts. Your understanding of who you are, along with your meaning and purpose of life, will determine how you speak, act, and react to those around you. Tripp explains, everything you do and say in your life, every choice that you make, and everything you decide to invest in is a re”ection of internalized values in your heart. Your words, your time commitments, your “nances, your emotional highs and lows, your relationships, and your spiritual habits together form a portrait of what is really valuable to you.Ž He challenges: If I were to watch a video of your last two months, what would I conclude is of true value to you?Ž In regard to parenting, Tripp says to begin with knowing who you are as a parent.Ž Not your name, address, etc., but who you are in relation to who God is, to what life is about, and to who your children are. If you dont have the right perspective, you will miss the essence of what God has called you to do, and you will do things that no parent should do.Ž So, who are you in the life of a child, and what can we do as a community to provide greater support and encouragement to parents? Perhaps you are currently in the midst of parenting your own young children, or possibly grand-parenting the next generation. Maybe you are an aunt or uncle, you live to spoil your best friends kids, or perhaps you are still a child yourself. Whatever your current situation and role, there are children in your life, and there are ways you can help protect them and strengthen local families through establishing and sharing speci“c protective factors and community conditions. To begin, practice resilience. Flexibility and strength will help you cope with the stresses of everyday life as well as the occasional crisis; and your demonstration of resilience can serve as an incredible encouragement and example to others around you. Secondly, learn something new. Being a good parent, grandparent, community member is both natural and learned. Those who deliberately strive to understand healthy child development, respond with respectful communication, and set consistent rules and expectations will help motivate children toward independence, encourage curiosity, and foster safe learning opportunities. Third, show affection. Positive nurturing leads to healthy behaviors, constructive interactions, and an increased ability to cope with stress. Then, be a friend and offer to help. Parents and caregivers need friends they can call on for support, encouragement, and uplifting social connections. We all need help sometimes; we must be willing to provide help when able and accept help when necessary. Most importantly, we are to be positive agents in the lives of children. Encourage parents within our community; sincerely listen to the heart of a teenager; offer assistance to a single mom; lovingly mentor a young couple; share bene“cial resources with your neighbor; and demonstrate positive resiliency and healthy relationships. As Tripp highlights: Nothing is more important in your life than being one of Gods tools to form a human soul.Ž Carissa Marine is the CEO of the Champion for Children Foundation of Highlands County, Inc., a 501(c)3 nonpro“t organization. Help promote healthy childhoods and strengthen families within our community with your tax-deductible donation today, and please mention this article. The mailing address is 419 E. Center Ave., Sebring, FL 33870, or visit www. ChampionforChildren.org on the internet.Who are you in the life of a child? For the past three years, the community has been waiting to see some kind of progress on the Santa Rosa or the Nan-Ces-O-Wee. Last summer, owner Tony Collins posted on Facebook that the properties were once again on the market, but vowed he would see the renovation projects through. The plan was to make the Santa Rosa into an apartment complex and the Nan-Ces-O-Wee would also be converted to apartment in the upper ”oors with retail space on the ground ”oor. Last month, Collins approached the Sebring Community Redevelopment Agency about his plans to sell the Santa Rosa to Dr. Paresh Desai, an urologist practicing in Citrus County who wants to transform the historic landmark into yet another assisted living facility. The CRA arent overly enthusiastic about the latest change in plans, but the majority voted to go along with it and maintain its commitment of $750,000 to be shared between the two projects. Thats where our disappointment in the CRA board lies. Several members voiced concern about the change in plans. The CRAs mission is to increase business activity within the central business district. Board members have publicly said apartments in the downtown area would attract people who would support downtown business. We dont understand why they are selling out that ideal. Board member Rachel Lovett was all in favor of having the multi-story building occupied, but admitted that an assisted living facility wasnt what the board was hoping for. She questioned where the board was jumping the gunŽ to allow the change. Chairwoman Lorrie Smith questioned whether the market can fully support another ALF. She said she has been told many of the existing ones are understaffed. More importantly, she questioned whether the ALF will even become a reality. She makes several good points and we wonder if a study from an outside source would have been bene“cial before there was a “nal vote on the matter. We are encouraged that CRA Board member David Leidel stood “rm with his thoughts against changing the boards original intent. As the only vote against the change, Leidel said an assisted living facility doesnt “t the plans the CRA has developed to revitalize the downtown area. He also noted that at some point the ALF could be restructured into a non-pro“t, which would mean it would no longer provide tax revenue. Mandell Sundersingh, who is involved in the ALF project, said the demographics of Highlands County do not make an apartment project downtown viable. We disagree, our countys demographics are screaming for affordable living space for our working class citizens. What apartments we have available are occupied, most with waiting lists. Another point we would like to make is affordable housing is a perfect stepping stone for our students attending South Florida State College. When you think of what demographic is going to help promote business in the downtown district, doesnt it seem likely that the working class who would want an apartment to live in will be the ones to get out and want to do business in the downtown stores? If we give more options for affordable and nice living that is also close to a lively downtown district, would it not encourage them to make Highlands County their home and place roots here? Sundersingh said Highlands County has a disproportionate population of seniors and that makes an ALF more viable. While this may be true “ve months a year, those are not the people who will be renting affordable housing. Its the college kids, the kids who have grown up here, and the working class of Highlands County that will. Mr. Sundersingh seems to turn raw demographics to his favor quite well. We realize the owners of the Santa Rosa do not want to put back in operation as a hotel. We are baf”ed at the CRAs last hour switch from apartments to another ALF.Not the best decisionOUR VIEW YOUR VIEW Carissa MarineOUR CHILDREN, OUR FUTURE Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.comAbraham Lincoln … our greatest president Historians have found Abraham Lincoln our best president. Lincoln combined compassion and reasoning with good logic. Lincoln and many other leaders, such as Robert E. Lee and Jefferson Davis, did not want the South to secede the Union and hoped an adequate solution could be worked out through the government. During the Civil War one quotation Lincoln made about himself was, He couldnt understand why he (Lincoln), who didnt have the heart to kill a chicken, could be the head of this terrible bloodbath.ŽLeRoy Esler Sebring No religious test President Obama has been out of of“ce for well over a year but some are still caught up in the over-hyped controversy regarding his religious af“liation. Having spun out of control, this topic has consumed far too much air time. I would remind the readers that Article VI of our Constitution states that there shall be no requirements to adhere to any particular religious af“liation in order to hold public of“ce. There was similar turmoil when John F. Kennedy took of“ce. His Catholic faith was the focus of incessant scrutiny. Today he stands alone as the only Catholic president. I thought we would never hear the end of it. Throughout history, one faith or another has been in the cross hairs of various and biased groups. Christians were persecuted by the Roman Empire until Emperor Constantine proclaimed Christianity as the religion of choice. Jews have been blacklisted for centuries by one faction or another. AntiSemitism is alive and well even today. They were run out of countries and sent into exile more than once. The KKK zeroed in on Catholics as much as they did other cultures they deemed unworthy. Today, the Muslims take their place as the boogeymen because of the actions of Muslim splinter groups. The current administration plays its part in promoting discrimination. I dont care what the lawmakers believe in spiritually or if they believe in anything at all. It matters not to me whether President Obama was Muslim or Scientologist. Its all the same to me. This part of a persons life is a private thing that has no business in government. The more important priority is that our democratic republic be preserved per our founding documents.Warren Pender Sebring

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Highlands County road projects for which the Florida Department of Transportation has issued a road advisory: US 98 Westbound just ease of Thunder Road Spring Lake: Permit project: Crews will be clearing vegetation and constructing a residential driveway. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. US 27 Northbound just north of South Sun N Lakes Boulevard in Lake Placid: Permit project: Crews will be constructing an agricultural driveway. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. US 27 Southbound between Golfview Road and Tubbs Road: Maintenance permit project: Crews will reconstruct the driveway/ connection at the old Mexican Restaurant location and adjacent property. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. US 27 Southbound at Shop 16 Road/West Lake Isis Avenue: Maintenance permit project: Crews will be installing a traf“c signal near Walmart. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. Crews will be setting the signal arms. Watch for night time lane closures 7 p.m. to 4 a.m. through Saturday, April 13. US 27 Southbound at the intersection of Lakewood Drive: Maintenance permit project: Crews will reconstruct the driveway/ connection at the old Wendys/new Popeyes location and adjacent property. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. SR 66 from Highlands/ Hardee County Line to west of US 27/US 98: Construction project: Crews are repaving approximately 9 miles of roadway on both the eastbound and westbound lanes of SR 66 from the Highlands/Hardee County Line to US 27. Additional improvements include the addition of a right turn lane on to Skipper Road, widening the right turn lanes on to South George Boulevard, Sparta Road, and Woodland Creek Trail, installing drainage, curb and gutter, guardrail, pavement markings, and signage. Anticipate daytime and nighttime lane closures on SR 66 during construction and expect delays. Please use caution in this area and be aware of crews working close to the roadway. Motorists should expect single lane closures and be prepared to follow ”agger direction from Monday through Friday from 7:30 a.m. through 5:30 p.m. Estimated project completion is summer 2018. The contractor is Lawrence Lynch Corporation. SR 64 from Shell Avenue to North Irvington Road: Maintenance project: Motorists should expect daytime westbound lane closures on SR 64 from Shell Avenue to North Irvington Road from 8 a.m. to 5:30 p.m. ending on April 13 while crews perform maintenance on roadside ditches. Motorists should use caution and expect delays.County road watch advisories issuedSPECIAL TO HIGHLANDS NEWS-SUN COMMUNITY NEWS BRIEFSChamber member luncheonLAKE PLACID „ The Lake Placid Greater Chamber of Commerce April Membership Luncheon will take place today at the Genesis Center. Cost is $12 per person. Heartland American-Israeli InitiativeSEBRING „ The Heartland AmericanIsraeli Initiative will meet at 11:45 a.m. today at Chicanes Restaurant, corner of U.S. 27 and Golfview Drive in Sebring. Nonpolitical and open to the public. Guest is Donna Wasson. Retired educators to meetSEBRING „ The Highlands County Retired Educators/Support Personnel Association will meet at 11 a.m. Thursday at the School Board of“ce, 426 School St. in Sebring. Lunch provided. All retired educators and support staff welcome to attend. For more information, call Betty Hurlbut at 863-465-5722. Moody to speak to Republican PartySEBRING „ Ashley Moody, candidate for Attorney General, will speak at the Republican Partys meeting at 6:30 p.m. Thursday at Inn on the Lakes, 3101 Golfview Road in Sebring. Social hour and dinner optional from 5-6 p.m. RSVP to 863-402-5456. Blood driveLAKE PLACID „ The One Blood Bus will be out from 9 a.m. to 1 p.m. Thursday at St. James Catholic Church, 3380 Placid View Drive in Lake Placid. Walk-ins welcome. You can reserve a time by calling 863-465-4027.VFW sweet & sour chicken dinnerAVON PARK „ The VFW Auxiliary will serve a Sweet & Sour Chicken dinner from 4:30-6:30 p.m. Friday at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes fried rice, egg rolls and dessert. Cost is $8. Carryout available until sold out. Smoke-free dining room. Open to the public. Annual alpacas shearingSEBRING „ The alpacas of Sunshine Alpacas invite the public to observe their annual shearing (haircut) to take place Saturday at 455 Longwood Road, two miles south of Sebring High School off Kenilworth Blvd. Shearing begins at 9 a.m. and lasts until all alpacas have been sheared. Free virgin ”eece available. For more information, call 863-414-6723. Second Amendment ralliesTALLAHASSEE „ Patriotic Americans plans Second Amendment rallies at all state capitals at 2 p.m. Saturday. These protests are meant to be an exercise in free speech and do not condone any violence. Cornhole for a causeSEBRING „ The 4th annual Champion for Children Cornhole Tournament is scheduled for Saturday at 623 U.S. 27 South in Sebring. Sign up at AMVETS Post 21. Proceeds support the Champion for Children Foundation. For more information, contact Post 21 at 863-385-0234 or Bert Hinkle at 863-214-7489. Wele youth farmers marketLAKE PLACID „ The Highway Park Neighborhood Council is hosting a WeleŽ Youth Farmers Market from 8 a.m. to 2 p.m. Saturday at 1333 U.S. 27 S. in Highway Park. Produce, crafts, food and more for sale. Proceeds bene“t the WeleŽ Youth Leadership Program. Masons barbecue lunchSEBRING „ The Sebring Masons Lodge 249 will serve an all-youcan-eat barbecue chicken lunch from 11 a.m. to 2 p.m. Sunday, April 15, at the corner of Home Avenue and Sebring Parkway. Menu includes chicken, cole slaw, baked beans, potato salad, dessert and beverage. Take out available. Public welcome.Walker Academy Band to performLAKE PLACID „ The Friends of the Lake Placid Memorial Library will hold a free performance by Walker Academy Fire NŽ Steel Band at 2:30 p.m. on Thursday, April 19, in Maries Garden at the Lake Placid Memorial Library, 205 W. Interlake Blvd. adno=3562878 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 11

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com ALAN JAY ALAN JAY ALAN JAY ALAN JAY ALAN JAY ALAN JAY SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p400 US Hwy 27 North, Sebring(863) 314-5364LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALANJAYTOYOTA.COM ALANJAYTOYOTA.COM ALANJAYTOYOTA.COMSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY AT ALAN JAY WELL MAKE YOUR DAY!*Prices exclude tax, tag, title and $699 dealer fee. See dealer for availability and complete details on all special offers. Of fers expire 4/30/18. Hurry in for our best selection. Dealer not responsible for typographical errors. Photos are for illustration purposes only; vehicles may be different color. WE BUY CARS! 2013 TOYOTA PRIUS PERSONAWas $14,985INTERNET PRICE $13,702* 160-Point Inspection Powertrain Limited Warranty (7 yr/100K) INTERNET PRICING AVAILABLE!2016 TOYOTA PRIUS TWOINTERNET PRICE$21,995* STK#T589684AEXCELLENT VALUES! HURRY IN FOR BEST SELECTION!ALL CREDIT APPLICATIONS ACCEPTED! THERES NEVER BEEN A BETTER TIME TO BUY! NO HAGGLE, NO HASSLE PRICING!SEE DEALER FOR DETAILS.STK#T549439A2017 FORD FIESTA SEINTERNET PRICE$12,995* STK#T595195AINTERNET PRICE$26,875*2017 TOYOTA RAV4 XLE STK#RT41353 2015 CHEVY IMPALA LTINTERNET PRICE$21,241* STK#T116335A2017 CHEVY CRUZE LTINTERNET PRICE$15,905* STK#RT41347A2016 ACURA MDX AWDINTERNET PRICE$32,280* STK#T234937A2014 GMC TERRAIN SLTINTERNET PRICE$18,699* STK#T059137B2014 HONDA ODYSSEY INTERNET PRICE$23,177* STK#T915856A2015 HONDA CRV LXINTERNET PRICE$21,352* STK#T445943A2013 CHEVY EQUINOX LTZINTERNET PRICE$16,874* STK#RT41351A2015 TOYOTA COROLLA LEINTERNET PRICE$12,623* STK#T088819A 2016 TOYOTA COROLLA LEINTERNET PRICE$17,994* STK#RT41357 2011 MERCEDES GL354MINTERNET PRICE$21,995* STK#T283332AINTERNET PRICE$28,968*2015 TOYOTA SIENNA LIMITED STK#T256805A INTERNET PRICE$22,698*2015 TOYOTA RAV4 XLE STK#RT41355INTERNET PRICE$24,105*2015 TOYOTA RAV4 LIMITED STK#RT41352 INTERNET PRICE$27,981*2016 TOYOTA SIENNA XLE STK#T931219A 2016 TOYOTA HIGHLANDER XLEINTERNET PRICE$31,360* STK#T008448A2013 FORD ESCAPE TITANIUMINTERNET PRICE$18,075* STK#T431035A2015 TOYOTA COROLLA LEINTERNET PRICE$14,568* STK#T069154A S TK # T 549439 A INTERNET PRICE$25,834*2016 TOYOTA SIENNA LE STK#T904294A 2018 TOYOTA COROLLA LEINTERNET PRICE$18,567* STK#R763449 adno=3566268

PAGE 12

A12 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com LOCAL SPORTSVersatility on display Avon Parks Brown tops All-Highlands Boys Basketball TeamAvon Parks Eric Brown played a key role in the Red Devils making it to the state playoffs this past season. Brown a 6-foot, 4 inch sophomore, averaged 15 points, 8 rebounds and 2.1 blocks a game to help the Red Devils go 18-4 and tie for “rst place in their district. Eric was the most talented and unsel“sh player on the ”oor the majority of our games,Ž said Avon Park head coach Marty OHora. He is a very intelligent player on both ends of the ”oor and is ahead of the curve in court awareness for his age. He handled the ball during pressure situations, was able to play inside and outside and had several highlight alley oops and put back dunks that you do not always see in a high school game. Eric consistently guarded the basket well and was one of best help defenders who took the most charges on our team. He was also able to guard the basket with shot-blocking ability if he was not able to get in position to take charges. He will need to get stronger in the offseason and take more of a leadership role on and off the court to take his game to the next level, which I am sure he will. For his ability and accomplishments, Brown, who was solid inside the paint or on the wing, was selected as the Highlands News-Sun 2018 AllHighlands Boys Basketball Player of the Year. It means a lot to win this award and its a step forward in my career to be the best I can be,Ž said Brown. I just like seeing my teammates get hyped because were a family and we play for each other. I have to keep my academics straight and Im going to work hard to get stronger and better.Ž The TeamNorris Taylor, junior, Sebring Taylor averaged 19.1 points and 6.0 rebounds to help the Blue Streaks reach the state playoffs. Norris was the team MVP and was our most versatile player,Ž said Sebring head coach Princeton Harris. He can shoot the lights out. Norris was the team captain and carried this team night after night.Ž DeShawn Velez, senior, Lake Placid Velez averaged 12.9 points per game and led the Green Dragons with 6.4 rebounds a game. He was the team MVP. DeShawn was the lone senior on this years team and his leadership was strong,Ž Lake Placid coach Dan Coomes said. He is the type of young man you want on your team. He works hard at school, on the ”oor and works a job in his spare time. A great young man! Javariuss Smith, junior, Avon Park Smith averaged 11.2 points, 7.1 rebounds and 3.1 steals per game for the Red Devils. Javariuss was and is our best slasher and scorer at times,Ž OHora said. He was very successful attacking the basket this year and improved his jump shot tremendously from last season, he also led our team in steals. Javariuss will also need to get physically stronger and become more aggressive next year on offense by looking for his improved jump shot.Ž Alvin Tumblin, freshman, Sebring Tumblin had a major impact for the Blue Streaks by averaging 12.5 points and 13.6 rebounds a game. Alvin was the second leading scorer on the team,Ž said Harris. Led the team in block shots and offensive and defensive rebounding. Won the rookie of the year.Ž Izayiah Patterson, sophomore, Lake Placid Patterson averaged 7.2 points and 4.3 assists a game for the Green Dragons. Izayiah started the season on JV and was moved up when the varsity team lost seven players,Ž Coomes said. He became a much better player as the season rolled along. He controlled the tempo of the game for us and handled the press very well. He played better than any of the players we lost and was a huge piece of the puzzle that held the team together. Very strong defensive player that guarded the best guard for the opposing team.Ž Kenijah Deveaux, junior, Avon Park Deveaux averaged 10.5 points and 8.1 rebounds a game for the Red Devils. Kenijah was one of our most versatile players both on offense and defense,Ž the Red Devils coach said. He is very talented in many different ways on the court. He is very strong, quick, and physical, which made him able to guard the perimeter players and bigs inside. Kenijah can handle the ball, post up, and run the ”oor very well which makes him dif“cult to guard. He will need to work on his jumper for next year to make himself even harder to guard.Ž Mason Hutchins, junior, Sebring Hutchins averaged 5.4 points and 6.1 rebounds a game for the Blue Streaks. Travelle Wiggins, freshman, Lake Placid Wiggins averaged a team-high 13.5 points for the Green Dragons. At times, Travelle was the only offense we had,Ž Coomes said. He is exciting to watch at times. Looking forward to him continuing to get better and he should be a force in coming years.Ž Malcolm Dewberry, freshman, Avon Park Dewberry averaged 9.1 points, 4.2 rebounds and 4.1 assists a game for the Red Devils. Malcolm had an exceptional year as our point guard,Ž OHora said. As a freshman point guard in his “rst year of varsity action, Malcolm was offensively and defensively one of the best guards on the ”oor every night. His ability to get to the basket in transition and in the half court was his strongest attribute. His vision on the court is above average and his ability to make free throws down the stretch in pressure situations was remarkable. He also had two buzzer beaters in one game from about half court which I have never been a part of until this year, we also won that game by 6, so those shots de“nitely helped.Ž Matt Prelaz, junior, Lake Placid Prelaz averaged 6.9 points a game for the Green Dragons. Matt got better and better as the season rolled along,Ž Coomes said. As he got his con“dence he started making his shots. He has great desire and hustle. He works as hard as anyone on the ”oor.Ž Adolphus Lewis, senior, Sebring Lewis averaged 11.9 points and 4.8 assists a game for the Blue Streaks. Adolphus led the team as our point guard and was a very good shooter and ball handler,Ž Harris said. Kyle Abraham, freshman, Lake Placid Abraham averaged 4.1 points and 3.2 rebounds a game for the Green Dragons. Kyle came up late and showed signs of being a good rebounder and defensive stopper,Ž said Coomes. His shooting improved as the season moved on and with some con“dence going into next year may be someone to watch out for.Ž Geo Garcia, sophomore, Sebring Garcia averaged 5.5 points and 4.2 rebounds a game for the Blue Streaks. Geo is a great shooter and I look for a break out year for this young man next year,Ž Harris said.Honorable MentionIsaiah Coombes, senior, Avon Park Coombes averaged 6.8 points and the Red Devil sharp-shooter made 35 3-point shots. Ty Dellop, senior, Sebring Dellop averaged 5.8 points and 2.8 rebounds a game for the Blue Streaks. Tyrek Dunlap, sophomore, Avon Park Dunlap averaged 5.6 points and 4.5 rebounds for the Red Devils. CJ Paul, senior, Sebring Paul averaged 4.3 points and 4.0 rebounds for the Blue Streaks. Rickey Lovette, freshman, Avon Park Lovette averaged 5.4 points and 3.5 rebounds a game for the Red Devils.Coach of the YearFor guiding their teams to the state playoffs, Avon Parks Marty OHora and Sebrings Princeton Harris have been selected as the Highlands News-Sun 2018 Boys Basketball Coach of the Year.By MARK PINSONSTAFF WRITER MARK PINSON/STAFFAvon Park sophomore Eric Brown averaged 15 points and 8 rebounds a game to help the Red Devils qualify for the state playos. For his ability and accomplishments, Brown has been selected as the Highlands News-Sun 2018 All-Highlands Boys Basketball Player of the Year. FILE PHOTOLake Placids DeShawn Velez averaged 12.9 points and 6.4 rebounds a game for the Green Dragons during the season. FILE PHOTOSebring junior Norris Taylor averaged 19.1 points and 6 rebounds a game to help the Blue Streaks reach the state playos.The Florida freshwater “shing forecast for the second half of the second week of April gives anglers the end of the last quarter moon phase and beginning of the new moon week which starts Friday. The weather forecast predicts a daily changing wind direction with speeds at the high end of the ideal “shing-wind speed range of eight to 12 miles per hour. Both the cloud-to-sun ratio and water temperature factors are ideal right now. And if you are able to be on the water in the 12 hours prior to the next weather front arrival, youll be very well. Fishing the day after the front has been very good because water temperature does not play a part in shutting down feeding activity until “sh can normalize. The key to consistent “shing success this time of year is knowing how to follow “sh when the barometer plunges and rebounds after the front passes by the same amount of pressure change. Best Fishing Days: This morning atmospheric pressure is forecast to sharply rebound. A slow moving front passed through yesterday and a 0.15 In Hg upward pressure change will happen this morning early. Tonight there will be another sharp increase in pressure. Major Fishing Period: Today the moon overhead period occurs at 10:09 a.m. and solar noon at 1:26 p.m. but due to the post-front condition of a rapid increasing barometer this morning, a feed intensity rating of 4-5 will occur from safe-light to solar noon. Fish will be moving shallow and into our favorite shoreline “shing holes all morning long. Thursday and Friday I expect “sh to trigger on the overhead period with will occur at 10:55 a.m. and 11:41 a.m. respectively. I anticipate a feeding period from 9 a.m. to solar noon at 1:26 p.m. Saturday morning pressure will crop 0.15-0.18 In Hg, literally forcing all “sh much deeper in order to adjust for a period of 24-30 hours. If you know the depths at which “sh were feeding Friday, you should be able to achieve success as they move signi“cantly deeper„ 5-10 feet if the lake is deep enough. For more info, contact Douglass at 863-381-8474.Weather change challenges anglers Dave DouglassHEARTLAND BASS ANGLER

PAGE 13

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | A13 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol April 21: Toyota Owners 400 at Richmond April 29: Geico 500 at Talladega May 6: AAA 400 at Dover May 12: Go Bowling 400 at Kansas May 19: All Star Race at Charlotte May 27: Coca-Cola 600 at Charlotte June 3: Pocono 400 June 10: FireKeepers Casino 400 at Michigan June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR BRISTOL 2018 SCHEDULE AND WINNERS MOTOR MOUTHS PODCASTWeve waltzed across Texas and now prepare for the Bristol Stomp. But “rst, a podcast. Tune in online at www.news-journalonline. com/daytonamotormouths THREE THINGS TO WATCHTEXAS THREE THINGS WE LEARNED 12345678910KEVIN HARVICK Dont take your guns to town, son KYLE BUSCH Living in the quinella this season MARTIN TRUEX JR. Burned a rare mulligan at Texas JOEY LOGANO A top-10 machine so far CLINT BOWYER Followed his win with a ninth RYAN BLANEY Staying close; win(s) will come ERIK JONES Quietly hanging out in lead pack KURT BUSCH Happy for Kyle? Maybe BRAD KESELOWSKI Will “nish third at Bristol KYLE LARSON Slightly out of sorts right nowWHATS ON TAPYes, its early, but is Kyle the obvious man to beat now? GODSPEAK: He is one of the three top drivers, joining Kevin Harvick and Martin Truex Jr. in the hunt. Busch won the Monster Energy model award. They swarmed Texas Victory Lane. KENS CALL: On a weekly basis, the road to Victory Lane seems to always cross Kyle Buschs path. But it doesnt matter until November.An eighth for Bubba Wallace at Texas. A sign of things to come? GODSPEAK: That was big. If Richard Petty Motorsports can string a few of those together, that would be huge. KENS CALL: A top-10 at a non-plate race is a good sign, yes. He does need to mix in about one a month, however, to take a big step toward bigger things. DENNY HAMLIN VS. ARIC ALMIROLA: On Lap 178 these two got together on a restart and took out “ve other cars. Everyone involved chalked it up to hard racing. GODWIN KELLYS TAKE: Hard racing? Not really. Hamlin blamed himself but used Almirolas name a lot during the explanation. Its my responsibility to keep the car under me,Ž Hamlin said. WINNER: Kyle Busch REST OF TOP 5: Kevin Harvick, Martin Truex Jr., Chase Elliott, Brad Keselowski FIRST ONE OUT: Daniel Suarez DARK HORSE: Clint Bowyer DONT BE SURPRISED IF: Its time for Busch to string together some wins to match Harvicks three straight. Surprised at the familiar Cup Series schedule for 2019?A little surprised, but only because it was released so soon. Theres been a ton of free advice ”owing toward NASCAR, regarding what needs to be done to either condense the season or add and subtract certain tracks. So we thought that maybe, just maybe, the suits would think about it a little longer before pulling the trigger with the same ol, same ol.Why no change?One of two things. NASCARs leaders know theyre in a search for the momentum they had several years ago, but assume the somewhat traditional schedule isnt an issue. Or, for now, there are just too many moving parts between tracks, race sponsors and the network commitments. That second reason, by the way, is the better bet.„ Ken Willis, ken.willis @news-jrnl.com1. Kyle Busch 316 2. Joey Logano 278 3. Ryan Blaney 265 4. Kevin Harvick 257 5. Martin Truex Jr. 250 6. Clint Bowyer 249 7. Brad Keselowski 237 8. Kurt Busch 224 9. Denny Hamlin 222 10. Kyle Larson 202 11. Erik Jones 193 12. Aric Almirola 177 13. Austin Dillon 159 14. Alex Bowman 154 15. Chase Elliott 148 CUP SERIES: Food City 500 SITE: Bristol Motor Speedway (.533-mile oval) TV SCHEDULE: Friday, practice (Fox Sports 1, noon), qualifying (Fox Sports 1, 4:30 p.m.). Saturday, practice (Fox Sports 1, 8:30 a.m. and 11 a.m.). Sunday, race (Fox, coverage begins at 1:30 p.m.; green ”ag, 2:30 p.m.) XFINITY: Fitzgerald Glider Kits 300 SITE: Bristol Motor Speedway SCHEDULE: Friday, practice (Fox Sports 1, 1 p.m. and 3 p.m.). Saturday, qualifying (Fox Sports 1, 9:30 a.m.), race (Fox Sports 1, 1 p.m.) 1. Rallying the troopsSeven-time NASCAR Cup Series champion Jimmie Johnson has taken on a new duty this season as Chevrolets top cheerleader. Team Chevy opened the season by winning the Daytona 500. Since that race, the Bowtie BrigadeŽ has struggled. Johnson says chin up. We are getting closer each and every week and Im really proud of everybody at Hendrick,Ž he said. We will get back to our winning ways soon.Ž2. Bubba emergesBubba Wallace had an electrifying second-place run in the Daytona 500 for Richard Petty Motorsports, then disappeared into the mist of regular-season racing. That changed at Texas when he made a strong eighth-place “nish, one of only 10 cars to “nish on the lead lap. What a good day, what a good weekend for us,Ž said the rookie driver. We had the mojo the whole time, and were just super excited.Ž3. Pit-gun grumblingThe grumbling from race teams about NASCAR-issued pit guns is growing. One of the biggest critics at Texas was driver Kevin Harvick. Harvick thinks an anemic pit gun cost him the win Sunday. We had a pathetic day on pit roadƒ because of pit guns,Ž he said, adding, We couldnt overcome itsƒ time after time you cant get the lug nuts tight because the pit guns dont work.Ž„ Godwin Kelly, godwin. kelly@news-jrnl.comSeven-time NASCAR champion Jimmie Johnson has taken on an additional duty this season. [AP/RANDY HOLT] 1. Truex streakMartin Truex Jr. had an impressive streak come to a sudden halt when his right-front tire went ”at, sending the defending Cup Series champions No. 78 Toyota into the wall. Truex had 14 consecutive top-“ve “nishes at non-plate tracks before “nishing 37th (last) at Texas Motor Speedway.2. Championship tellIt is not that hard to pick out the early-season championship contenders. Kevin Harvick, Kyle Busch and Truex have combined for “ve victories through seven races. Want more insight? Four times this season the three drivers have “nished “rst and second to each other.3. No cell serviceKevin Harvick had to surrender his cellphone last week to of“cials at Augusta National Golf Club. Harvick attended the Masters on Thursday. Everything (in NASCAR) is about trying to “gure out who's better on social media,Ž he said. And (there) they take your phone away.Ž „ Godwin Kelly, godwin.kelly@news-jrnl.comMartin Truex Jr. saw his impressive streak of “nishes literally go up in smoke at Texas. [AP/ROSS HAILEY] KEN WILLIS TOP 10 NASCAR DRIVER RANKINGS

PAGE 14

A14 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com adno=3566258 GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY 441 US Highway 27 N. | Sebring, FL 33870Sales (863) 386-6312 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY 2014 KIA OPTIMA SXLOADED, 34 MPG HWY! ONLY $16,988* STK# HZ317791B 2014 CADILLAC ATSBOSE, 2.0 TURBO, POLISH ALUMINUM WHEELS! ONLY $19,888* STK# RC6614 2016 TOYOTA RAV4 XLE30K MILES, REAR CAMERA! ONLY $23,988* STK# G110527A 2017 CHEVY EQUINOX LTDRIVER CONVENIENCE PKG., POWER LIFTGATE! ONLY $29,888* STK# RC6644 2010 CADILLAC DTS LUXURYLOCAL TRADE, 30K MILES! ONLY $13,688* STK# RC6636 2015 GMC TERRAIN SLEPOWER PACKAGE! ONLY $17,988* STK# RC6630 2017 HONDA ACCORD SE8,163 MILES, LEATHER! ONLY $21,588* STK# G228256A 2016 CHEVY SILVERADO5.3 V-8, TRAILER TOW, ONLY 5,200 MILES! ONLY $24,988* STK# PC6629 2017 CADILLAC XTSBLIND SIDE ALERT, HEATER SEATS! ONLY $37,488* STK# RC6642 2009 FORD ESCAPE XLTPOWER PACKAGE, CLEAN! ONLY $8,988* STK# B1436534 2015 NISSAN QUEST3RD ROW SEATING, CD, MP3! ONLY $16,988* STK# PC6607A 2017 HYUNDAI SANTA FEAWD, SPORT, ONLY 9,400 MILES! ONLY $20,888* STK# JZ172968A 2008 CHEVY CORVETTE LT3HEADS UP, REMOVABLE ROOF! ONLY $23,988* STK# G182748A 2018 CHEVY SILVERADO LTDOUBLE CAB, POWER PKG., TRAILER TOW! ONLY $31,988* STK# RC6634 2012 CHEVY EQUINOXSTEREO W/CD, CRUZE CONTROL! ONLY $15,788* STK# JJ197750A 2015 CHEVY IMPALA LTCONVENIENCE PKG., REAR CAMERA! ONLY $19,788* STK# G340626X 2016 GMC CANYON CREW CABDRIVER CONVENIENCE PKG.! ONLY $21,988* STK# G253416A 2017 JAGUAR XKE2,000 MILES, LIKE NEW! ONLY $27,988* STK# G104541A 2016 CADILLAC ESCALADELUXURY PKG., NAVI, DVD! ONLY $51,988* STK# HR374512A PRE-OWNED VEHICLES STARTING AT $5,995! OVER 250 PRE-OWNED VEHICLES TO CHOOSE FROM! NO PAYMENTS FOR 90 DAYS! 2012 NISSAN LEAF SLHATCHBACK, NAVI, HEATED SEATS! ONLY $8,788* STK# H4182172A 0%72APRFOR UP TOMOS.!* ON SELECT IN-STOCK NEW VEHICLES!*$10,000SAVE UP TO OFF MSRP OFF EMPLOYEE PRICING PLUS UP TO$6,750 FACTORY REBATES ON NEW 2018 CHEVROLET SILVERADOSSUPPLIER PRICING PLUS UP TO$5,000 FACTORY REBATES ON NEW 2018 GMC SIERRAS

PAGE 15

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, April 11, 2018 Publix isle dash helps fill Heartland Food BankCars started to “ll the Sebring Publix Southgate parking lot around 5 a.m. Sunday morning. The grocer did not open to the public until 7 a.m. but 19 members of the 2018 Highlands Leadership Class and community leaders gathered for a 6 a.m. isle dash, to “ll grocery carts with non-perishable food for the Heartland Food Bank. The food bank supports over 28 food pantries from Frostproof to Lake Placid. Jeff McDonald, Randy Cook and truck driver William Layne, from the food bank, were on hand to load the truck with all the goodies collected by the youth and adults. The 19 high schoolers participating in Youth Leadership Highlands spent the month raising money to support the pantry. They were joined by over 12 adults including Sheriff Paul Blackman who either raised or donated $100 each toward the event. Sebring High School sophomore Keegan White topped the list by raising $600 from individuals and businesses. Each business had the sponsors name on a sign attached to the carts. Rather than just give the money to the food bank, the Mason G. Smoak Foundation which sponsors Youth Leadership Highlands, decided to let the kids have a fun morning, safely racing designated Publix isles “lling carts with as much food as they could during timed cart races. Foundation Director Amy Smith, originally from Eldridge, Iowa got the idea from her dad. He sent her a story from the local paper telling how a school basketball team created the grocery store event. BY TOM MEISENHEIMERCORRESPONDENTHeartland AmericanIsraeli InitiativeSEBRING „ The Heartland American-Israeli Initiative will meet at 11:45 a.m. on Wednesday, April 11, at Chicanes Restaurant, corner of US Hwy 27 and Golfview Drive in Sebring. Nonpolitical and open to the public. Guest is Donna Wasson. Retired educators to meetSEBRING „ The Highlands County Retired Educators/Support Personnel Association will meet at 11 a.m. on Thursday, April 12, at the school board of“ce, 426 School Street in Sebring. Lunch provided. All retired educators and support staff welcome to attend. For more information, call Betty Hurlbut at 863-465-5722. Moody to speak to Republican PartySEBRING „ Candidate for Attorney General, Ashley Moody, will speak at the Republican Partys meeting at 6:30 p.m. on Thursday, April 12, at Inn on the Lakes, 3101 Golfview Road in Sebring. Social hour and dinner optional from 5-6 p.m. Please RSVP to 863-402-5456. Blood driveLAKE PLACID „ The One Blood Bus will be out at St. James Catholic Church, 9 a.m. to 1 p.m. on Thursday, April 12, 3380 Placid View Drive in Lake Placid. Walk-ins welcome. You can reserve a time by calling 863-465-4027. Wele Youth Farmers MarketLAKE PLACID „ The Highway Park Neighborhood Council is hosting a WeleŽ Youth Farmers Market from 8 a.m. to 2 p.m. on Saturday, April 14, at 1333 US Hwy 27 S. in Highway Park. Produce, crafts, food and more for sale. Proceeds bene“t the WeleŽ Youth Leadership Program. Masons BBQ lunchSEBRING „ The Sebring Masons Lodge 249 will serve an all-you-can-eat BBQ chicken lunch from 11 a.m. to 2 p.m. on Sunday, April 15, at the corner of Home Ave. and Sebring Parkway. Menu includes chicken, cole slaw, baked beans, potato salad, dessert and beverage. Take out available. Public welcome. Peace of Mind for caregiversSEBRING „ Peace of Mind Workshop for caregivers of Highlands County will be held by Change of Pace from 9 a.m. to 2 p.m. on Friday, April 20, 4514 Hammock Road in Sebring. RSVP by April 16. Respite available at Change of Pace but must be RSVPd by April 10. For information, call 863-382-1188. LAKE PLACID „ Saturday was a balmy day for doing most anything. And, it was an especially nice day to spend time outside. So, artists throughout Highlands County took advantage of the weather and set up their easels around the Town of Lake Placid. They were part of the Lake Placid Art Leagues 2nd annual Plein Air event. Plein Air is a French term describing painting scenes that capture the essence of things outdoors. The artists had the freedom to choose any subject in the Lake Placid area that they were attracted to. The only requirement was that it had to be a new work; and, they only had until 3 p.m. to complete it. Soon after the 8am registration, the painters spread out to work on their masterpieces. Some of the locations were the pagoda at Tobler Park in Placid Lakes „ an interesting huge tree off Main Street „ a picturesque water scene from Lake June Park „ a tranquil view of the Cypress trees on Lake Istokpoga and the arches of the Presbyterian Church in the center of town. Art League board member and organizer of the Plein Air event, Fran Plein Air art event takes placeBY JERRY MEISENHEIMERCORRESPONDENTThe inaugural Sebring Soda Festival was held on the Circle in Downtown Sebring on April 6 and 7. This two-day spring event was a great success and was presented by the Sebring Chamber of Commerce. Other sponsors included Highlands Regional Medical Center, Downtown Sebring and Visit Sebring, Avon Park & Lake Placid. The fun began on Friday night with the Rockin 1950s Block Pre-Party. People gathered in Circle Park to hear The Moon Rays, an excellent A Capella doo-whop quartet. They sang Rockin Robin,Ž Why Do Fools Fall in LoveŽ and Cant Take my Eyes Off of You.Ž Guests could register for soda tasting packages which started as low as $5 for eight tastings. The booth was manned by Liz Baber, Shannon Sapp and Lindsey Pierson, with the Sebring Chamber, and Casey Hartt, with the Tourist Development Council. Philip and Joyce Statler purchased their soda package and brought their BFF (Best Furry Friend) Charlie Sue to the festivities. Charlie Sue is the greeter at Philips of“ce at Statler Financial,Ž said Joyce. Dance Unlimited demonstrated their skills to the delight of the audience. There were dance lessons for the Soda Festival a big successBY SHARON WEATHERHEADCORRESPONDENT TOM MEISENHEIMER/CORRESPONDENTThe cashier stayed busy during the isle dash.FOOD | 5 JERRY MEISENHEIMER/CORRESPONDENTJanet Robinson chose a view of Lake June cove as her subject for a watercolor painting. ART | 4 SHARON WEATHERHEAD/CORRESPONDENTTeam Avon Park Depot Museum, from left; Jeannet Merriam and Teri Rose (volunteers from Mid-Florida Credit Union) and Eileen Sachsenmaier and Grace Hudson (Museum volunteers) … with Foxon ParkŽ sodas. iz Leverone and Cydney Glasser from Cheerwine Cherry Soda in Salisbury, North Carolina.SODA | 8 COMMUNITY NEWS BRIEFSBRIEFS | 6

PAGE 16

B2 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com WHAT A CATCH!#catchoftheday We asked our Facebook and Instagram followers to submit their “shing photos. Because we had such an overwhelming response, this will now be a monthly feature. Follow us on Instagram @highlandsnewssunWe want your best fish pictures. Email Donna.Scherlacher@ highlandsnewssun.com and use Catch of the Day in the subject line. Be sure to include caption information. Pam Evans with a 24-pound catsh at Arbuckle Creek. Syl Sims hooked another one. Syl Sims shows o this catch. Brian Lane shows o his catch. Corey Smolarick caught this bass in Tampa. Corey Smolarick caught this bass in the pond behind his home in Tampa. Zack Marine and a bass he caught on Little Lake Jackson.Submitted by Lance Marine. Stanley Flesher and Brian Napier, 2018 Bass Nation High School State Champions. Submitted by Christa Lindsey Napier. Weston Howard and TJ Swaford of Lake Placid caught a total of 19.91 pounds worth of Bass in Lake Okeechobee during the B.A.S.S. Nation tournament. NEW & USED BOATS! PARTS & SERVICE! THE LARGEST SELECTION OF BOATS & ENGINES IN HIGHLANDS COUNTY! 730 U.S. 27, Lake Placid, FL 33852 (863) 465-6669 (863) 232-5661 BoatersWorld.com IN-HOUSE FINANCING AVAILABLE!adno=3568565

PAGE 17

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | B3 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 18

B4 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com Rolston, is a retired art teacher. She taught art in Long Island, New York, and at Avon Park and Lake Placid high schools. She likes to work with watercolors and oils herself. Rolston invited artists from Highlands County, Arcadia and Okeechobee to register for the event. She also encouraged student artists from the area to join in too. Rolston commented that the outdoor paintings were aimed at capturing the highlights of our beautiful town.Ž So, thats what the artists did. One by one, the completed canvases were mounted on the wall inside the Lake Placid Art and Cultural Center, which is where the Art League operates out of. Then, on Sunday, April 8, an afternoon reception was held for anyone wishing to view the paintings. Actually, the judging itself was done by the public. Two Peoples Choice Awards were chosen by those voting for their favorite scene. A “rst place, blue ribbon and certi“cate, went to Denise Hollenbaugh for her oil painting of Lake Istokpoga, which is where she lives. Formerly, a welfare fraud investigator for the State of Nevada, and after retirement, a preschool teacher, Hollenbaugh moved to Highlands County 10 years ago. She loves to do landscapes, and brags that the cypress trees and the environment (including the alligators, snakes, and birds) in her backyard are magical.Ž Presenting a different perspective of art, second place, red ribbon winner, Maureen Fulginiti sat Saturday morning on a chair in front of a tripod while she recreated on canvas the look of the arches and landscaping of a church. Due to slightly windy conditions, she opted to use acrylic paint. Fulginiti has a background in art from schools in New Jersey and Fort Lauderdale. Shes been painting as a hobby for 30 to 35 years, and has also painted three murals in Spring Lake, near Sebring. Another participant with years of art experience was Janet Robinson. Shes a Floridian from Miami but graduated with a degree in art education from Ohio State University. After retiring from United Airlines, she settled 10 years ago on Lake Josephine, and now does substitute teacher duties in Highlands County. Her entry was a peaceful view of the Lake June cove. She prefers painting ”owers using pastels. One of her works took Best of Class in a St. Petersburg art show. Rolston and her friend, Edilma Ruehling, also hit the streets looking for interesting subjects to paint. Ruehling only took up painting three years ago. Colorful Native Americans, in traditional dress, always attract her attention to put on her canvas. Lake Placid Art League President Marlene Snyder has been either president or co-president for over 17 years. Interestingly, she is not an artist herself; but, she quickly points out that her husband, Bill, is not only a wood carver, but paints too. Snyder said that next year they plan to hold the open-air event in March to give their snowbird members an opportunity to show what excites them around the Town of Lake Placid. The Greater Lake Placid Chamber of Commerce supported the Plein Air event by providing maps of the Lake Placid area, and brochures of upcoming things happening around town. The Lake Placid Art League meets at 5 p.m. on the third Wednesday of every month (except June, July, and August) at 127 Dal Hall Blvd, in Lake Placid. Attendees are asked to bring a dish for the traditional pot-luck dinner. After eating, theres a program or guest speaker. The next artist show will be Sunday, April 22, which will include all types of art work from painting to wood carving and everything in between. Call Marlene Snyder for more information on how you can become part of this rewarding and fun organization, which currently has 150 members. Her number is 863-699-2665.ARTFROM PAGE 1 JERRY MEISENHEIMER/CORRESPONDENTWorking with watercolors, Janet Robinson created this view of Lake June cove from the boat ramp. Art League board member Fran Rolston organized the recent Plein AirŽ outdoor painting event. Denise Hollenbaugh, center, was awarded rst place. Her blue ribbon and certicate were given to her by Art League President Marlene Snyder, left, and board member Fran Rolston. Edilma Ruehling took up painting only three years ago as a hobby. Her acrylic of a scene in Placid Lakes was one of the entries in the outside painting competition. Artist Maureen Fulginiti recreates on canvas the arches of a church in Lake Placid. She took second place. You can see the pride on Denise Hollenbaughs face over her cypress tree painting. It was voted rst place winner. Also Price on all Repairs!Valid through March 31, 2018 Over 45 Brands! Buy or LeaseIs your H ear ing Aid up to Par?Let us give you hand with all your Hearing Needs! Save thousands of dollars on hearing aids!e only FDA Certied Repair Lab in Highlands County A Same Day Repairs Available Precision H ear ing Instruments, Inc.403 E. Interlake Blvd Lake Placid (Mon-Fri 8 am to 5 pm) 863-465-7622704 Hwy 27 N., Avon Park (Sat Only) 863-471-6000adno=3566935 The Community Redevelopment Agency Annual Report 2016-2017 is available at the 863-471-5104 and the 863-471-5100 368 South Commerce Ave, Sebring, FL 33870Also available online at: www.DowntownSebring.org adno=3568562

PAGE 19

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com I am always looking for fun and creative ways to raise money for worthy causes and decided to replicate what was done in my hometown,Ž she said Leslie Behm, who directs Hope Haven Transitional Housing in Sebring, brought the adult volunteers and she took the lead in the so called shotgunŽ starts. I work for a non pro“t and feel it is important that non pro“ts support each other.Ž Behm created a number of fun events tied in with the isle cart races. Each cart had a team of three. At a given signal they hit the isles and had three minutes to collect as much non-perishable food as the cart would hold. Behm had them travel around the bakery isle before they could race to their designated isles. Another time the groups had to stop to the music and do a dance. And yet another they were told, This time no ketchup or oil.Ž It all added to the fun. As time ran out the cart pushers headed to the check out line where store cashiers ran up the totals and baggers “lled the shopping bags and boxes before loading the truck. Before the total was added up, Behm announced that plastic eggs were hidden in two isles. The group had a chance to run/walk the isle for two minutes to “nd the eggs. If they found one they were given another 15 seconds to collect more food. A goldenŽ egg “nd allowed the winner another minute to pack more goodies into the cart. Emiley Meisenheimer of Lake Placid found the golden egg and enjoyed a second dash. The cash register rang up $2,177.79 in purchases. Amy Smith added, The leadership kids had raised over $3,000 and so we will present that additional money to The Heartland Food Bank later this Spring.Ž The Mason G. Smoak Foundation is now accepting applications through April 20 for the eighth annual Youth Leadership Highlands program. It is open to current Highlands County high school freshman. Applications as well as details of the year long program are available on the Smoak Foundation website. The program supports education, promotes environmental stewards and fosters opportunities for leadership development. They meet six times a year, and some of their activities include visiting area businesses and leading seminars for grade school youngsters. The Heartland Food Bank welcomes donations on a regular basis. They are located at 928 SR 17 North in Sebring. They are open Monday through Friday from 9 a.m. until 2 p.m. You can reach them at 863-2433130 or 863-385-7885.FOODFROM PAGE 1 Scott Dressel, Sheri Paul Blackman and Garrett Roberts arrived early to join in the Publix isle dash. Je McDonald, Randy Cook and William Layne from Heartland Food Bank were amazed at the plethora of products collected during the Publix isle dash. Amy Smith, executive director of the Mason G. Smoak Foundation, welcomes all to the fourth annual Publix Isle Dash for food to support the Heartland Food Bank Leslie Behm, of Hope Haven Transitional Housing, led the isle dash morning event. Emiley Meisenheimer found the golden egg and won an extra minute to add to her teams cart. David Summers, president of the Mason G. Smoak Foundation, brought daughter Sarah to participate in the fun € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning Buy a qualifying system and choose:* ** on qualifying equipment. customer satisfaction is our mission! 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 adno=3568563 Mon. 9am 4pm € Tues.…Fri. 8am 6pm € Sat. 9am 4pm € Closed Sundays 3721 Kenilworth Blvd. (Across from Sebring High School)863.314.6117 SebringWholesaleMeats.com *Call Ahead to ensure availability YOUR SOURCE FOR GAME MEATS BISON € ELK € VENISONCOME SEE US TODAY OR CHECK US OUT ONLINE adno=3559975 PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.com (863) 465-2257 € FAX 465-4640 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p p p q Lake Placid Drug Storeadno=3566262

PAGE 20

B6 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com VFW sweet and sour chicken dinnerAVON PARK „ The VFW Auxiliary will serve a sweet and sour chicken dinner from 4:30-6:30 p.m. on Friday, April 13 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes fried rice, egg rolls and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. Cornhole for a causeSEBRING „ The fourth annual Champion for Children Cornhole Tournament is scheduled for Saturday, April 14, 623 US Hwy 27 S. in Sebring. Sign up at AMVETS Post 21. Proceeds support the Champion for Children Foundation. For more information, contact Post 21 at 863-385-0234 or Bert Hinkle at 863-214-7489. Republicans Rock N RollLAKE PLACID „ The Highlands County Republican Executive Committee invites everyone to their Republican Rock N Roll show Thursday, April 19, at the Genesis Center, 218 Belleview Street in Lake Placid. Candidate meet and greet 5 p.m. Pep rally and dinner 6 p.m. Sock Hop 7:30 p.m. Tickets are $50. Live music by the Lee Allcorn Band. Wear your best 1950s and 1960s attire. highlandscounty. gop/events. Walker Academy Band to performLAKE PLACID „ The Friends of the Lake Placid Memorial Library announce a free performance by Walker Academy Fire NŽ Steel Band in Maries Garden at the Lake Placid Memorial Library, 2:30 p.m. on Thursday, April 19, 205 W. Interlake Blvd. Coca Cola Spirit NightSEBRING „ Sonnys BBQ and Coca-Cola invite you to and your family to have a meal at Sonnys BBQ in Sebring on the third Thursday of the month, April 19, at 751 US Hwy 27 South, and 15 to 25 percent of your bill will be donated to Volunteers of America. Just let your server know before ordering. VFW spaghetti dinner AVON PARK „ The VFW Auxiliary will serve a spaghetti and meatball dinner from 4:30-6:30 p.m. on Friday, April 20 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. Blood driveSEBRING „ The Oneblood Big Red Bus will be out at The Palms from noon-5 p.m. on Friday, April 20. All donors will receive a free movie ticket and wellness checkup. ID required. Donors must be at least 16 years of age. For information, call 800-9-DONATE. Escape to KokomoSEBRING „ Ridge Area Arc and Waypoints Financial invite you to Escape to Kokomo, 6-10 p.m. on Saturday, April 21, at Island View Restaurant at Sun N Lake. Free margaritas and beer. Cash bar. Caribbean buffet. Music by California Toe Jam Band. Raf”es and silent auction. Tickets are $50 per person. RSVP by April 10. For Information or tickets, call Rhonda Beckman at 863-452-1295 or rbeckman@ridgeareaarc.org. Charity Tea Party and Purse AuctionLAKE PLACID „ The GFWC Lake Placid Junior Womans Club will have a Mad Hatter Tea Party and purse auction from 1-4 p.m. on Saturday, April 21, 10 N. Main Ave. in Lake Placid. Tickets are $15. For information, call Paula at 863-835-2419. Zumba for a causeSEBRING „ Samaritans Touch Care Center presents Zumba For a Cause 6-8 p.m. on Saturday, April 21, 1160 Persimmon Ave. in Sebring. Registration 5:30-6 p.m. Tickets $10 each. DJ Knowledge. All proceeds go to Samaritans Touch. For tickets or information, call 863-471-1870, ext. 102 or email Admin.support@ samaritanstouch.org. Lake Placid Ballroom DancersLAKE PLACID „ The Lake Placid Ballroom BRIEFSFROM PAGE 1 BRIEFS | 7adno=3559970 Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! Hurricane Irma Cant Keep Us Down! Tent Sale Temporary Location2905 US Hwy 27 N (south of Wal-mart) EVERYTHING UP TO 60% OFF MSRP!at our CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-78783 Rooms & Hall$99Max. Room Size 250 sq. ft.COUPON REQUIRED 15% OFFUPHOLSTERY CLEANINGCOUPON REQUIRED Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIRED Residential & Commercial CARPET€UPHOLSTER Y LLC CALL TODAY FOR A FREE QUOTE! www.budgetbirite.comOpen Tues.…Fri. 9:00 a.m. … 5:00 p.m. € Open Sat. 8:30 a.m. … 4:30 p.m. Closed Sun. & Mon. BUDGET BI-RITE INSURANCE863-453-3903 Now Selling Garage & General Liability, RV, Motorcycle, ATV HOME € COMMERCIAL € AUTO TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631

PAGE 21

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com Dancers will be bloomin with a Mellow YellowŽ Spring Dance on Saturday, April 21 at the Lake Placid Elks Lodge. Tie a yellow ribbon, be a daffodil or a sun flower or wear something yellow. The Elks Kitchen will be open from 5 to 7p.m., and Gina will have a free ballroom lesson at 5:30 p,m. Dan Patrick will start the dance music at 6:30 p.m., keeping you on your toes until 9:00 p.m. Door prizes and surprises. Admission for LPBD members only $5, non-members $7. Elks Lodge located off US27; East CR621 behind Save-a-Lot.LP Art League members exhibitLAKE PLACID „ The Lake Placid Art League will present a members exhibit of painting, sculpture, jewelry and mixed media from 1-4 p.m. on Sunday, April 22, 127 Dal Hall Blvd. in Lake Placid. Free to the public and refreshments served. National Poetry MonthAVON PARK „ The Avon Park Library will be holding a Poetry Storytime at 3:30 p.m. on Thursday, April 26, at the library, 100 N. Museum Ave. Children and families are encouraged to attend. Attendees will be able to choose a poem to take with them for Poem in Your Pocket Day. For more information, contact the library at 863-452-3803 or myhlc. org. American dinnerAVON PARK „ Voiture 899 40&8 will host an American Dinner from 4:30-6 p.m. Friday, April 27, at 75 N. Olivia Drive in Avon Park (VFW Post 9853). Cost is $8 and consists of fried chicken, sweet potato tots, coleslaw and Apple Crumb. Public is welcome and venue is smoke free. Proceeds bene“t 40&8 programs. Texas Holdem for Project GradSEBRING „ Cowpokes Watering Hole and APHS Project Graduation will hold a Texas Holdem Tournament at noon on Saturday, April 28, at Cowpokes Watering Hole, 6813 US Hwy 27 S. in Sebring. Tickets $50, includes lunch. Top three spots win cash. Only 96 spots left. For registration or information, call Dawn Crosson at 863-443-4890. Chow Down Food Trucks back in LP LAKE PLACID „ The Chow Down Food Trucks will be back to Stuart Park in Lake Placid from 5-9 p.m. on Monday, April 30, 131 E. Interlake Blvd. There will be eight to 10 different types of trucks with food such as BBQ, seafood, wings and more. Bring a lawn chair or blanket and enjoy some great food. Highlands Hunters Metal DetectingLAKE PLACID „ Anyone interested in metal detecting is invited to attend a meeting at Lake Placid Library, 205 W. Interlake Blvd. on the second Tuesday or each month in the large meeting room between 1:00 and 2:30 p.m. Free mini-hunt for coins, door prizes. Bring detector and pin pointer, if you have one, (not required). Monthly hunts. Contact Chris at 410-900-8217 Indoor flea marketLAKE PLACID „ American Legion Post 25 in Lake Placid will host an enormous Indoor Flea Market 8 a.m. 10 p.m. on Saturday, May 12, auxiliary bake sale plus burgers. Tickets on sale for $10. Vendors set up at 7 a.m. For information, call Legion at, 863-465-0975.Correction SEBRING „ VFW Post 4300 named Of“cer Shannon Strenth and Sgt. Mike Warner as Of“cers of the Year for 2017. Retired Sergeant Warner and Of“cer Strenth were recognized by their peers for their actions on April 13, 2017 that led to the discovery of a residential “re at 521 Summit Drive. Both sel”essly put their own safety in jeopardy to render aid and assistance to both residents of the home and their co-workers. Their actions on this call were directly responsible for saving a life and serve as positive examples to their peers. Retired Sergeant Warner served the Sebring Police Department for 26.5 years and Of“cer Strenth has been with Sebring Police Department for nearly 10 years and works full time in the Patrol Division. BRIEFSFROM PAGE 6adno=3559966 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631 Dont Let Summer Sneak Up On You! Be Prepared With A Complete A/C Checkup! Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656

PAGE 22

B8 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com twist, hand jive and the jitterbug. Sebring Soda and Ice Cream Works presented a mystery soda contest for the kids, followed by a hot dog eating contest. Morgan Dolak and Emma Rowe were making colorful paper mache soda bottles in the Kids Zone area. The main event began Saturday morning offering 215 craft soda options and 29 vendors. You could enjoy activities like taking sel“es with your favorite 1950s character, presented by Highlands Little Theatre, Guess that Soda Contest, presented by Sebring Soda and Ice Cream Works, and The Cheshire Cat Milkshake Contest, which was presented by Top Hat Coffee. Following the Pledge of Allegiance, the National Anthem was sung by Johanna Johnston with Olivia Gallo translating into ASL (American Sign Language). All day activities in the Kids Zone included soda bottle art vases, puzzles, face painting, Hula Hoops and soda-related STEM activities (Science, Technology, Engineering, Art and Math). Some of the unusual soda choices were Bedford Marionberry Crme, Cicero Candied Bacon Crme Soda, Maine Root Pumpkin Pie, Pure SodaWorks Hibiscus Lemon and Fest Pecan Root Beer. The Avon Park Depot Museum tent, with Jeannet Merriam and Teri Rose „ volunteers from Mid-Florida Credit Union „ and Eileen Sachsenmaier and Grace Hudson „ from the Museum, served up some ice cold treats. Isaac Espinosa and Chris Teele, with MulitFlow Beverages, served up Fountainhead soft drinks. The pineapple ”avor was cold and refreshing and was not too sweet. Our beverages are made with real sugar and have less calories that other regular soft drinks and are all natural. We also have teas, mixers and lemonade,Ž said Teele. Liz Leverone and Cydney Glasser offered up Cheerwine, a cherry ”avored soda during available in regular and diet. It had a very nice cherry ”avor with no aftertaste. Cheerwine is coming down to Florida now,Ž said Glasser. Its a specialty drink made in Salisbury, North Carolina since 1917.Ž The local ladies from Toastmasters, Jennifer Lewis-Gravelle, Gigi Rivkin, Carolyn Henderson, Linda Udall and Javita McKinney, offered their Empire Soda drinks. The favorites there were pineapple and lemonade. The fun did not end downtown on the Circle. The after-party event continued at the Sebring Civic Center with the Pop & Fizz Cocktail Pairing Party. Celebrity Mixologist Brenda Terry gave demonstrations of unique craft soda-based cocktails while Chef Luis of Sysco, paired the cocktails with his custom created hors doeuvres.SODAFROM PAGE 1 Manning the ticket booth, from left; Liz Barber (Chamber of Commerce); Casey Hartt (Tourist Development Council); Shannon Sapp (Chamber of Commerce); and Lindsey Pierson (Chamber of Commerce). Team Toastmasters, front row, from left; Gigi Rivkin, Carolyn Henderson, Jennifer Lewis-Gravelle. Back row, from left; Linda Udall and Javita McKinney with EmpireŽ sodas. Orlandos Moon Rays entertain the crowd at the Sebring Soda Festival. Joyce and Philip Statler, with Statler Financia, and Charlie Sue, the oce greeter. A 1970s Flower PowerVolkswagon van. Fun in the Kids Zone … making colorful paper mache soda bottles … Emma Rowe and Morgan Dolak. Pizza Pie Made the Old-Fashioned Way! Were Not Called the Pizza Kitchen for Nothing! Its All About Our Fresh Pizza Sauce, Fresh Ingredients and Our Hand-Tossed Dough Made Fresh Daily!863-385-73232710 Kenilworth Blvd. Sebring, Florida Get Your Pizza Reward Card! DimitrisONLY $10.99 € 3-9PM DAILY NO SUBSTITUTIONS! SUPER SEVEN! DINNER SPECIALS!FILET of FLOUNDERBROILED & STUFFED with CRAB & SCALLOPSTopped with Roasted Pepper Cream Sauce Served with Potato, Vegetable & Choice of Soup or SaladBROCHETTE TRIOOne Skewer Grilled Garlic Shrimp & Grape Tomatoes One Skewer Chicken Breast Onions & Peppers One Skewer Mild Italian Sausage Zucchini & SquashServed over Rice with Choice of Soup or Salad ASIAN STIR-FRYCHICKEN BREAST & GULF SHRIMPwith Fresh Garden and Mandarin Veggies over Rice!Served with Choice of Soup or SaladJAMBALAYACHICKEN, SHRIMP & SAUSAGEThey Way You Like It Hot, Medium or Mild!with Green Peppers, Sweet Vadlia Onions and Celery over a Bed of Yellow Rice. Served with Choice of Soup or Salad SEAFOOD CANNELLONI TUSCANYPASTA ROLLS STUFFED with SHRIMP, SCALLOPS, LOBSTER MEAT, RICOTTA CHEESE & HERBS -BAKED with TOMATO BASIL CREAM SAUCEServed with Choice of Soup or Salad1/2 RACK BBQ BABY BACK RIBSFall off the Bone Tender and Brushed with Sweet Baby Rays BBQ Sauce. Served with Potato, Vegetable and Choice of Soup or Salad12 OZ. PUB-STYLEBEER BATTEREDICELANDIC HADDOCKServed with Potato, Vegetable and Choice of Soup or Salad adno=3564441 adno=720013 FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND TO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3565758

PAGE 23

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com LEGAL NOTICES SPRING LAKE I MPROVEMENT DISTRICT INVITATION TO BID Sealed bids for the construction of the following project will be received by Spring Lake Improvement District until 2:00 PM on May 16, 2018 at 115 Spring Lake Boulevard, Sebring, FL 33876. Any bids received after the time specified will not be accepted. The bid opening will occur immediately after the deadline for receipt. SPRING LAKE IMPROVEMENT DISTRICT WWTP SYSTEM IMPROVEMENTS CAS PROJECT No. 17-1933 The Spring Lake Improvement District is seeking proposals from qualified proposers, hereinafter referred to as the Contractor shall provide constructio n services to include all labor, material, equipment and incidentals required to construct the prosed duplex lift station, the installation of 8-inch and 10-inch force mains, and an 80,000 GPD ex tended aeration activated sludge wastewater treatment plant including three acres of effluent disposal absorption beds. All material furnished, and all work performed shall be in accordance with the Drawings, Specifications and Contrac t Documents pertaining thereto, which may be examined at or obtained from: Craig A. Smith & Associates of Florida, Inc. 7777 Glades Road, Suite 410 Boca Raton, FL 33434 (561) 314-4445 Gregg@CraigASmith.com or Spring Lake Improvement District 115 Spring Lake Boulevard, Sebring, FL 33876 (863) 655-1715 (viewing only) A non-refundable deposit of $125.00 will be required for each set of Drawings, Specifications and Contract Documents. Checks are to be made payable to Craig A. Smith & Associates, Inc. (CAS) Contract documents can also be downloaded at no cost from DropBox.com, a link will be provided upon request. Bidders will confine their bids to the project in its entirety. Partial bids will not be accepted. Each bidder will submit with this bid evidence that the bidder is licensed to perform the work and services or qualified by examination to be so licensed. Bidders who fail to include proper evidence of licensure will be considered non-responsive and their Bid will be discarded. Each bid must be submitted in TRIPLICATE (ONE ORIGINAL AND TWO COPIES) and accompanied by an acceptable Bid Bond or Certified Check, in an amount equal to at least five percent (5%) of the amount of the bid payable to Spring Lake Improvement District, as a guarantee that if the bid is accepted the bidder will execute the contract and file acceptable performance and payment surety bonds, each e qual to one hundred percent (100%) of the contract price within ten (10) days after written notice of the award of contract. Contractors currently in default on a construction contract or currently in Litigation with SLID or another county or a municipality may not submit a Bid Proposal for this Contract. Contractors submitting a bid under any of the cir cumstances mentioned will be rejected as being non-responsive. In addition, no entity convicted of a public entity crime may submit a bid for a period of 36 months from the date of being placed on the convicted vendor list. No bidder may withdraw their bid for a period of ninety (90) days after date set for opening of this bid. It is incumbent upon each bidder to check the listed CAS link for addendums and submit ad dendum acknowledgements as re quired and with the bid submittal. There will be a pre-bid conference at 10:30 AM on April 25, 2018 at the SLID Office, located at 115 Spring Lake Boulevard, Sebring, FL 33876. The Owner reserves the right to reject all bids, waive informalities in any bid, and delete any portion of the project, whenever such action is in the interest of the Owner. If in the opinion of the bidder, inconsistencies appear to exist in the specifica tions, it is the bidders responsibility to seek clarification from the Project En gineer. Additionally, it is incumben t upon all bidders to conduct a personal investigation as to requirements of the Owner/Project. Bids must be sealed and the outside of the envelope MUST be marked: BID … SLID WWTP SYSTEM IMPROVEMENTS.Ž If space on the envelope permits, also include: CAS PROJECT NO. 17-1933.Ž EACH PERSON WHO DECIDES TO APPEAL ANY DECISION MADE BY THE BOARD WITH RESPECT TO ANY MATTER CONSIDERED AT MEETINGS IS ADVISED THAT PERSON MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, INCLUDING THE TESTIMONY LEGAL NOTICES AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. Joe Decerbo District Manager April 11th and 15th, 2018 END OF SECTION F O R S ALE1 9 75 C ADILLA C AP C To be sold to highest bidder in excess of $8,999. Bids accepted at Highlands County Sheriffs Office, 400 South Eucalyptus Street, Sebring, Florida 33870 no later than April 25, 2018. Please call Lance at the Highlands County Sheriffs Office at (863) 4027859 for further details or to inspect the vehicle. April 11, 2018 GETRESULTS USECLASSIFIED! 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 THE BREAK ROOM located at 3272 US 2 7 S, in the County of Highlands, in the City of Sebring, Florida 33870, intends t o register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 9th day of April, 2018. Rita Graham April 11, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000395GCAXMX QUICKEN LOANS INC., Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA IRES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTERST IN THE ESTATE OF ERIC DA Y A /K/A ERIC D. DAY, DECEASED, et. al. Defendant(s). NOTICE OF ACTION CO NSTRUCTIVE SERVICE TO:THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF ERIC DA Y A/K/A ERIC D. DAY, DECEASED. whose residence is unknown if he/she/they be living; and if h e/she/they be dead, the unknown defendants who may be spouses, heirs, devisees, grantees, lienors, creditors, trustees, and all part ies claiming an interest by, through, under or against the Defendants, who are not known to be dead or alive, and all parties having or claiming ot have any right, title or interest in the property described in the mortgage being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property: LOT THREE (3), BLOCK FIVE (5), GRAND PRIX HEIGHTS, A CCORDING TO THE PL AT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 76, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on counsel for Plaintiff, whose address is 6409 Congress Avenue, Suite 100, Boca Raton, Florida 33487 on or before May 7, 2018 (30 days from Date of First Publication of this Notice) and file the origina l with the clerk of this court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default 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 21st day of March, 2018. CLERK OF THE CIRCUIT COURT ROBERT W. GERMAINE, CLERK BY: /s/ Robyn P. Durrance DEPUTY CL ERK 17-069316-CoN April 11, 18, 2018 NOTICE OFAUCTION19 PUBLI C AU C TI O N: APRIL 2 7, 20 1 8 AT: 9:00 AM LOCATION: AVON TOWING 1102 KERSEY ST. AVON PARK, FL 33825 YEAR MAKE VIN # 1999 TOYOTA 1NXBR12E5XZ226630 April 11, 2018 NOTICE OF PUBLIC SALE : REDLINE TOWING & RECOVERY INC. OF SEBRING gives Notice of Foreclosure of Lien and intent to sell this vehicle on 05/01/2018, 9:00am at 1312 State Road 64 W, Avon Park, FL 33825, pursuant to subsection 713.78 of the Florida Statutes. REDLINE TOWING & RECOVERY INC. reserves the right to accept or reject any and/or all bids. DDXSF068H090 1990 CONCEPT BOAT April 11, 2018 NOTICE OFAUCTION19 NOTICE OF PUBLIC SALE : REDLINE TOWING & RECOVERY INC. OF SEBRING gives Notice of Foreclosure of Lien and intent to sell this vehicle on 04/29/2018, 9:00am at 1312 State Road 64 W, Avon Park, FL 33825, pursuant to subsection 713.78 of the Florida Statutes. REDLINE TOWING & RECOVERY INC. reserves the right to accept or reject any and/or all bids. 1FTRF12W34NB00017 2004 FORD F150 April 11, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 17-558 Division Probate IN RE: ESTATE OF MARIANNE V. FORS Deceased. NOTICE TO CREDITORS The administration of the estate of Marianne V. Fors, deceased, whose date of death was October 11, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, Florid a 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NO TICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or de mands against decedents estate mus t file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 4, 2018. Personal Representative: /s/ Willie Roy Wilkes 329 S. Commerce Ave. Sebring, Florida 33870 Attorney for Personal Representative: / s/ W. Roy Wilkes Attorney Florida Bar Number: 608475 329 S. Commerce Ave. Sebring, Florida 33870 Telephone: (863)382-7700 Fax: (863)226-5111 E-Mail: wrw@wilkeslawfirm.com April 4, 11, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-116 Division : COWDEN IN RE: ESTATE OF GAITRI H. THOMPSON, Deceased. NOTICE TO CREDITORS The administration of the estate of GAITRI H. THOMPSON, deceased, whose date of death was December 8, 2017, and whose social security number is XXX-XX-3212 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the ad dress of which is 430 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFT ER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 O F THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 11, 2018. Personal Representative: /s/ Patrick Persaud 13515 Hull Street Sebring, Florida 33875 A ttorney for Personal Representative: / s/ Michael M. Disler MICHAEL M. DISLER A t torney for Personal Representative Florida Bar No. 606782 Email: mikedisler@yahoo.com or tinasharpe_law@yahoo.com 329 South Commerce Avenue Sebring, FL 33870 Phone: 863 385-5139 Fax: 863 385-2566 April 11, 18, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-124 Division Probate IN RE: ESTATE OF THELMA LOUISE POLK Deceased. NOTICE TO CREDITORS The administration of the estate of THELMA LOUISE POLK, deceased, whose date of death was February 22, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL NOTICE TO CREDITORS20 33870 3867 Th e names an d a dd resses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONT HS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STA TUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 11, 2018. Personal Representative: /s/ Kathryn P. Durrance 1125 Peachtree Dr. Lake Placid, Florida 33852-7181 A ttorney for Personal Representatives: / s/ W. Kyle Thompson A ttorne y Florida Bar Number: 0124262 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com April 11, 18, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-127 Division PROBATE IN RE: ESTATE OF DONA M. FERGUSON Deceased. NOTICE TO CREDITORS Theadministration of the estate of DONA M. FERGUSON, deceased, whose date of death was February 09, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33 870. The names and addresses o f the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF T HE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DAT E OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICTION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN F LORIDA STAUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIM E PERIODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 11, 2018. Personal Representative: DEAN FERGUSON 2375 W. Seraph Rd. Avon Park, Florida 33825 A ttorney for Personal Representative: C. PARKE SUTHERLAND, ESQUIRE A ttorney for Personal Representative Florida Bar Number: 0870781 900 W. Main St. A von Park, FL 33825 Telephone: (863)452-6900 Fax: (863)452-5200 E-Mail: sutherland@avonparklaw.com April 11, 18, 2018 EmployClassified! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. PC 2017-386 IN RE: THE ESTATE OF DIANE L. CARR, Deceased. AMENDED NOTICE TO CREDITORS The administration of the estate of DIANE L. CARR, deceased, whose date of death was June 22, 2017 ,is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION O F THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITH STANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 4, 2018. Personal Representative: /s/ Ralph E. Carr RALPH E. CARR Post Office Box 1031 Sebring, Florida 33871 A ttorney for Personal Representative: / s/ James V. Logozzo Jr. James V. Lobozzo, Jr., Esq. Florida Bar Number: 274178 McCL URE & LOBOZZO 211 S. Ridgewood Drive Sebring, Florida 33870 Telephone: (863) 402-1888 Fax: (863) 402-0751 E-Mail: jvlpleadings@mllaw.net Secondary E-Mail: j lobozzo@mllaw.net A p ril 4, 11, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 2017-0557 Division Probate IN RE: ESTATE OF DEBRA ANN BARFIELD Deceased. NOTICE TO CREDITORS The administration of the estate of DEBRA ANN BARFIELD, deceased, whose date of death was July 9, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring Florida 33870. The names and ad dresses of the personal representative and the personal representatives attor ney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NO TICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or de mands against decedents estate mus t file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN TH E TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIO DS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 4, 2018. Personal Representative : /s/ Charles E. Barfield Jr. 450 Citrus Trail Lake Placid, FL 33852 Attorney for Personal Representative: / s/ W. Roy Wilkes A ttorney Florida Bar Number: 608475 329 S. Commerce Ave. Sebring, Florida 33870 Telephone: (863)382-7700 Fax: (863)226-5111 E-Mail: wrw@wilkeslawfirm.com April 4, 11, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 2017-0560 Division Probate IN RE: ESTATE OF SALLY J. RANKL Deceased. NOTICE TO CREDITORS The administration of the estate of Sally J. Rankl, deceased, whose date of death was June 23, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, Florida 3 3870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or de m ands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NO TICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or de mands against decedents estate mus t file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 4, 2018. Personal Representative: /s/ Theodore W. Rankl 1486 Wilde St. Avon Park, Florida 33825 Attorney for Personal Representative: / s/ W. Roy Wilkes A ttorney Florida Bar Number: 608475 329 S. Commerce Ave. Sebring, Florida 33870 Telephone: (863)382-7700 Fax: (863)226-5111 E-Mail: wrw@wilkeslawfirm.com April 4, 11, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-144 Division Probate IN RE: ESTATE OF BRIAN EDWARD WESTON Deceased. NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that a Petition for Summary Administration has been filed in the estate of BRIAN EDWARD WESTON, deceased, File Number PC 18-144, by the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870; that the decedent's date of death was March 6, 2018; that the total value of the estate is approximately $94,000.00 (less assets to be determined exempt and/or exempt and protected from claims of creditors) and that the names and addresses of those to whom it ha s bee n assigned by such order are: Name Address JEFFREY D. WESTON 145 Parker Road Framingham, MA 01702 NOTICE TO CREDITORS20 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this cour t W ITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING AN Y OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 4, 2018. Attorney for Person Giving Notice JOHN K. MCCLURE Attorney Florida Bar Number: 286958 211 S. Ridgewood Drive Sebring, Florida 33870 Telephone: (863) 402-1888 Fax: (863) 402-2346 E-Mail: jkmpleadings@mllaw.net Secondary E-Mail: j ohnmc@mllaw.net and cgunter@mllaw.net Person Giving Notice: JEFFREY D. WESTON 145 Parker Road Framingham, Massachusetts 01702 March 4, 11, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2016-CA-000200 DIVISION: 10 Nationstar Mortgage LLC Plaintiff, vs. Bruce Wayne Stayer a/k/a Bruce W Stayer; Jamie Layne Stayer a/k/a Jamie Linderoth Staye r a/k/a Jamie Stayer; Oak Island Subdivision Owners Association, I nc.; Regions Bank, Successor b y Merger with AmSouth Bank; Unknown Parties in Poss ession #1 If living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Othe r C laimants; Unknown Parties in Possession #2, If living, and all Unknown Parties claiming by, through, under and against th e above named Defendants(s) wh o are n ot known to be dead or alive, w hether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, o r Other Claimants Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuan t t o order rescheduling foreclosure sale or Final Judgment, entered in Civil Case No. 2016-CA-000200 of the Circuit Court of the Tenth Judicial Cir cuit in and for Highlands County, Flori da, wherein Nationstar Mor tgag e LLC, Plaintiff and Bruce Wayne Stayer a/k/a Bruce W. Stayer are defendant(s), I, Clerk of Court, Rober t W Germaine, will sell to the highes t and best bidder for cash AT THE JUR Y A SSEMBLY ROOM IN THE BASEMENT OF THE HIGHLANDS COUNTY COURT H OUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on April 25, 2018, the following described proper ty as set forth in said Final Judgment, t o-wit: LOT 41, OF OAK ISLAND, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOO K 12, PAGE 45. OF THE PUBLIC R ECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disabilit y who needs any accommodation in order t o participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration a t 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863) 534 4690, within two (2) working days o f receipt of this Notice; if you are hear ing or voice impaired, call 1-800-955 8771. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT Highlands County, Florid a By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 16-297833 FC01 CXE April 4, 11, 2018 N O TI C E O F S ALE Household Goods, Furniture, Personal Items, Tools, Business Equipment, and Misc. items in the following units will be sold by sealed bid at 10:00am on Friday April 27, 2018, at Highlands Self Storage, 7825 S. George Blvd., Sebring, Fl 33872. VEHICLES IN UNITS WILL BE SOLD FOR PARTS ONLYŽ UNIT #NAME 62 Brittany Paige Showalter April 11, 18, 2018 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000006 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JAMES E FOLKNER II the holder of the following certifi cate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as sessed are as follows: Certificate No.: 9886 Year of Issuance: 06 01 2015 Tax ID: C-14-37-29-190-0290-0160 LOT 16, BLOCK 29, PLACID LAKES, SECTION 19, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 14, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ALISHA HANNAN; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t

PAGE 24

B10 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com Position Available Consumer/Commercial Loan Document Preparation Job Responsibilities:Preparation of loan documents Communication with Appraisers, Title companies, Surveyors Information inputJob Requirements:Problem solving skills Computer knowledge Customer service orientation Attention to detail Legal, banking and/or title company experience preferred Excellent benets Great work environment Apply in person at:Heartland National Bank 320 US Hwy 27 North Sebring, Florida 33870 (863) 386-1300 or email resume to jwalker@heartlandnb.comHeartland National Bank is an Equal Opportunity Employer of women, minorities, protected veterans & individuals with disabilities.adno=3567607 Positions Available € Full Time Teller Position € Part Time Teller Position Job Responsibilities:Receive and process deposits Cash items within check cashing guidelines Estimate and maintain cash needs Review le maintenance for accuracy Follow security guidelinesJob Requirements:Customer service orientation Strong communication skills Attention to detail Computer knowledge Produce accurate & complete work Excellent benets Great work environment Apply in person at:Heartland National Bank 320 US Hwy 27 North Sebring, Florida 33870 (863) 386-1300Heartland National Bank is an Equal Opportunity Employer of women, minorities, protected veterans & individuals with disabilities.adno=3567609 TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 25 t h d ay o f A pr il 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000006 NOTICE OF APPLICATION FOR TAX DEED 18000007 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JAMES E FOLKNER II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9887 Y ear of Issuance: 06 01 2015 Tax ID: C-14-37-29-190-0290-0180 LOT 18, BLOCK 29, PLACID LAKES, SECTION 19, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 14, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: STEPHEN HANNAN; SANDRA HANNAN; AL ISHA HANNAN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000007 NOTICE OF APPLICATION FOR TAX DEED 18000008 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6404 Year of Issuance: 06 01 2014 Tax ID: C-22-34-28-010-0240-0490 LOT 49, BLOCK 24, SEBRING COUNTRY ES TATES, SECTION ONE, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT B OOK 6, PAGE 49, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIE GRETTA BERNARD; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board o f County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 201 8 P.O. NO.: 18000008 NOTICE OF APPLICATION FOR TAX DEED 18000009 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed s aid certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6416 Year of Issuance: 06 01 2014 Tax ID: C-22-34-28-020-043A-0050 LOT 5, BLOCK 43A, SEBRING COUNTRY ES TATES, SECTION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 34, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MAXIMO MILETTI; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000009 NOTICE OF APPLICATION FOR TAX DEED 18000010 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6438 Year of Issuance: 06 01 2014 Tax ID: C-22-34-28-030-0520-0270 LOT 27, BLOCK 52, SEBRING COUNTRY ES TATES, SECTION 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A NDRES RIOS RAMOS; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000010 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000011 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6579 Year of Issuance: 06 01 2014 Tax ID: C-35-34-28-010-0020-0140 LOT 14, BLOCK 2, SEBRING HILLS SOUTH, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 93, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIA PUCHOLS CUEVAS; LUIS REYES DIAZ; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 000f2f TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 25 t h d ay o f A pr il 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000011 NOTICE OF APPLICATION FOR TAX DEED 18000012 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6703 Year of Issuance: 06 01 2014 Tax ID: C-35-34-28-021-0090-0070 LOT 7, BLOCK 9, SEBRING HILLS SOUTH, UNIT 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 10, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SR ROBERTO MANZANO GUEVARA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000012 NOTICE OF APPLICATION FOR TAX DEED 18000013 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 6424 Year of Issuance: 06 01 2014 Tax ID: C-22-34-28-020-0490-0180 LOT 18, BLOCK 49, SEBRING COUNTRY ES TATES, SECTION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 34, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: NYDIA M RESTO SOTO; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 1 0:00 A.M., or thereafter on 25th day of April, 2018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 201 8 P.O. NO.: 18000013 NOTICE OF APPLICATION FOR TAX DEED 18000014 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SHEEHAN & C ELAYA PA the holder of the following certificate has filed said certificates for a tax deed t o be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 11893 Y ear of Issuance: 06 01 2013 Tax ID: C-20-36-30-150-0150-0030 LOT 3, BLOCK 15, HIGHLANDS PARK ES TATES, SECTION R, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 17, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DAVID F ABRAMTSOV; CHRISTINA T A BRAMTSOV; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 25th day of April, 2 018. Dated this 12th day of February, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk March 21, 28; April 4, 11, 2018 P.O. NO.: 18000014 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! WORKSHOPS34 NOTICE OF WORKSHOP RESCHEDULE Notice is hereby given that the School Board of Highlands County, Florida, has rescheduled the April 10, 2018 workshop to discuss and review budget issues to April 16, 2018 at 4:00 p.m. or as soon thereafter as may be practicable. All interested persons are invited to attend. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon w hich an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability stat us. This non-discrimination policy inv olves every aspect of the Boards f unctions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board meeting, please call 471-5565 not later than three days before the meeting. April 11, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 OPEN HOUSE SUNDAYApril 15, 3-4 pmat 119 Beauchamp, Lake Placid (Tropical Harbor Estates) Nice 2/2 on canal, boat dock included. Price Reduced! $29,500. Call Joyce 863-221-8347 OPEN HOUSE SUNDAYApril 15, 1-2pmat 13 Austin, Lake Placid (Tropical Harbor Estates). Lake view! 2b/2b, new laminate floors. REDUCED$17,500 Call Joyce 863-221-8347 OPEN HOUSE SUNDAY April 15, Noon-1pmat 16 Rickert, Lake Placid (Tropical Harbor Estates) 2 bedrooms, furnished & close to activities! Only $15,000.Call Joyce 863-221-8347 OPEN HOUSE SUNDAYApril 15, 2-3pmat 315 Beauville,Lake Placid (Tropical Harbor Estates). 2br/2ba on canal. New beautiful flooring & FL room overlooking canal. $38,000. Seller Anxious!!Call Joyce 863-221-8347 OPEN HOUSE SUNDAYApril 15, 4-5 pmat 351 Belle Grove, Lake Placid (Tropical Harbor Estates) Beautifully decorated, 2b/2b, completely furnished & double driveway. $56,500. Call Joyce 863-221-8347 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 HOMES FOR SALE1020 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 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 Avon Park~ 2/1 in 55+ Park. Fully updated, CHA, Pets OK!! Make an offer. 765-265-0306 NEW Dblwide, Hammock Est.~2/2, Many Upgrades in 55+ (no pets). Low mo. rate Make offer! Must see to appreciate! 910-512-2133 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 CONDOS/VILLAS FOR RENT1240 Avon Park ~Large 3/1.5 w/carport, shed, beautiful back yard. $655/mo+ sec.561-719-2520 APARTMENTS FOR RENT1320 Sebring, Dinner Lake Area1/2 bd apts. $475-650/mo Fresh paint, tile floors. Gary Johnson 863-381-1861 Sebring-Furnished Studio Apt. $600/mo. includes all utilities + cable. 863-6556614 or 863-214-3591 APARTMENTS FOR RENT1320 Sebring~ 1bd very nice; furn or unfurn, all util incl + cable. Wifi avail. Beautiful park like setting $550 863-991-4667 Sebring~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 S ebring~ Lrg 1bdrm on Lake; walk in closet, porch overlook ing lake, fully furn., incl. elect., WiFi, TV, water. Ref. req. $1,100/mo. 786-385-3525 ROOMS FOR RENT1360 1 par ki ng spot i n d r i veway, shared shed, 1 fixed pet allowed, AC in room. $525/mo. Text first to 630-222-6004 Furnished room w/private bath. Close to shopping, by the mall. $500/mo, utilities incl.863-471-2844 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 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. 2000EMPLOYMENT HELPWANTED2001 OTR Driver Needed~ Clean MVR Min. 2 yrs experience. Run NE. Good pay. Ask for Roger 863-449-1368 HELPWANTED2001 Administrative Services Clerk … PT Utilities Service Worker … FT Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc DEPUTY FIRE CHIEFHardee County BOCC Fire Rescue$53,180.35…$73,309.70 Supervisory work of the activities on a shift and/or other special assignments. Supervises all EMS operations. FL State Firefighter & Paramedic cert. FL Drivers License. Associates Degree in public administration, EMS, or fire science is required. (Bachelors Degree or higher is preferred). 10 yrs. exp in Fire Rescue w/ 5 yrs. exp in a supervisory or management level position (Lieutenant or higher). Must be willing to comply with a residency requirement (Negotiable). Please attach the certification requirements with application. Complete job description & Fire Rescue Application posted on County Website: www.hardeecounty.netSubmit to HR Department @ 205 Hanchey Road, Wauchula, FL 33873. Phone: (863) 7732161. Position is open until filled.Excellent Benefitsincluding State Retirement EOEF/M/V. 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. ADVERTISE! Finish Dozer Operator Clean D/L a Must Great Benefits, Great Pay and Paid Time Off Call 863-453-9787 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 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

PAGE 25

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | B11 www.highlandsnewssun.com HELPWANTED2001 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 FARMWORKERS NEEDED Farmer needs 525 temporary workers to cultivate and harvest t omatoes 6-01-18 to 7-19-18. The employer is Kuzzens, Inc W orkers will be paid $10.95 per hour; piece rate(s) may be offered depending on crop activity, but will be guaranteed $10.95 per hour rate. Worksites are located in St. Helena, Lobeco and Varnville, South Car olina. One month agricultural harvesting experience is re quir ed. Employer will guarante e the opportunity for work for the hourly equivalent of 3/4 of the hours of the work period. The employer will provide the tools necessary to perform the de scribed job duties withou t charge to the worker. Housing will be provided for individual workers outside normal com muting distance. For workers residing beyond normal com muting distances, reasonable transportation and subsis tenc e expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the nearest State Work force Agency office. Refer to South Carolina job number 778749. 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. 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. 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 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 Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. MEDICAL2030 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Medical Billing Assistant Needed FT or PT for busy medical practice in Sebring. Great pay, PTO, health & disability insurance, 401K & other benefits. Email resumes to recruitment@aiod.net Full-TimeCNA/LPN/MAPositionAvailableElectronic Health Records & Cardiac Care preferred Call 863-386-9595 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com Experienced Medical Secretary part-time Send resume to sandykaur64@outlook.com 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. 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 PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Medical office experience preferred. Non-Smoking office. Fax resumes to:863-978-1824 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 Mentor, 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 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 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Lake Placid Moving sale April 12-13-14. Furn, patio furn, household, something for everyone! 1612 Cedar Street. L a k e Pl ac id ~ 8 a2 p F r i & S a t at 630 Washington Blvd., NW. (Placid Lakes) Huge 2 Famil y Sale! Something for everyone! S ebring Moving S ale~7am Thurs & Fri at 4012 Abernathy Ave. (behind Harder Hall). Furn. and a little bit of ever y thin g else GARAGE SALES6014 Sebring~ 9a-4p Wed-Fri at 1203 Wightman Ave. Furn., tools, air compressor, air conditioner & much more! HOUSEHOLD GOODS6030 Juicer, Jack LaLanne power j uicer express, like new; in box $35.00, 863-458-0180 Picture~ 42Ž x 36Ž Framed art. House & forest design. $35 863-658-2604 S torage B as k ets~ 2 w i c k er baskets with cloth liners. Very 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! We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Berkline Large Sectional~ sleeper sofa, 2 recliners, chair w/fold down tray & cup holder, storage drawer. Good cond. $300 obo. 269-436-1424 D eacon b enc h p i ne, w / storage under seat, heart cut-out on back rail, great cond, $125 OBO 863-655-2703 call for pics Entertainment Center~ Solid oak, nearly new. 112Žw x 78Ž h (3 pieces) fits TV 55Ž $500.217-690-7853 King bed~ mattress, boxspring & frame. White. $100. 863-658-2604 Living rm furniture~ Solid white oak: Matching sofa table, coffee & 1 end table. $200 for all; $75 ea.217-690-7853 S o f a roc k er, tan co l or, p l us h $100 OBO, 863-414-5536. T a bl e & 4 Ch a i rs ( up h o l stered), 42Ž x 48Ž w/18Ž leaf, $175.00 863-304-8919 T run dl e d ay b e d ~ 2 new mattresses, incl. all bedding. $175. Dinette w/4 chairs, $50; Vint age barber chair $80; ant ique rocking chair $30. 954-667-2794 T w i n b e d w / storage d rawer $135. Matching chest w/cedar lined lower drawer $175 & matching night stand $70. W ood desk w/hutch & chair $125. Wood triple dresser $100. (262)744-9038. 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., 112GA, 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 TV/STEREO/RADIO6040 DVD H ome Th eatre S ystem, Sony, HDMI, USB music & movie play, easy remote control, $70.00 863-385-6083 COMPUTER EQUIPMENT6060 Computer Monitor 24Ž includes keyboard & mouse, $50; (2) computer speakers $15. 863-840-2129 ANTIQUES COLLECTIBLES6070 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 John Rogers G roup  CO MIN G TO THE PARSONŽ, exc condition, $387.00, 863-471-9445 MUSICAL6090 Organ~Lowrey Legacy model w/bench & music books. Asking $2,500~make offer. 863-449-1064 MEDICAL6095 Folding Wheelchair~ light weight, like new. $200. 219-363-0830 Power lift chair~ blue, good cond. $175 obo. 863-4491064 P ower Wh ee l c h a i r, e l ectr i c, Pronto M41 with Sure Step $500.00, 863-465-9605. R osco K nee S cooter for foot injury/ surgery, like new $100 OBO LP (262) 707-6720 Shower Bench~ Like new! $45. Very nice. Use in shower or tub. 219-363-0830 EXERCISE/ FITNESS6128 Excercise Bike Stamina In-tone, pad included $25.00 (863) 214-3756 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 POOL/SPA/ & SUPPLIES6145 Solar Cover~ blue, 25x50 rectangle w/rolling reel. Brand new! Paid $600, sell $200. 863-458-0551 LAWN & GARDEN6160 Poulan Weedeater Riding Mower~ 38Ž 12.5hp, B+S, very g ood cond. $500. 863-3824116 Troy-Bilt Riding Mower30Ž Very Good Condition, Like New.! $650 cash. 863-465-4255 OUTDOOR LIVING6161 Wi c k er P at i o S et, b rown loveseat, 2 chairs, coffee table & 2 sets of different cushions, $275.00 863-273-7625 F i n d i t i n t h e C l a s s i f i e d s BUILDING SUPPLIES6170 Paint & Primer~ ( 1 ) 5 gal. beige paint; (1) 5 gal primer. $150 for both/ $75 each. 863471-2844 TOOLS/ MACHINERY6190 Miter S aw C ra f tsman electric 10Ž compound, cast iron base & owners manual, exc cond., $75.00 863-658-1563 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Freezer, Frigidaire chest, 5 cu. ft., exc. cond., $85.00 firm, 863-458-0180 Mini fridge, $3 5. 863 -4712844 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 L uggage set, 3 p i ece p l us 1 red, nice, $60, 863-414-5536 Power C ords yellow jacke t 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 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! BOATS-POWERED7330 Duracraft bass boat 17, 50hp Mercury 4-stroke, galvanized trailer, like new condition, $7500, 863-214-8358. T urnyou r trashinto cash! Advertise youryard sa l e! CYCLES/MOPEDS/ SCOOTERS7360 1986 Honda Helix 250cc Scooter~ w/cover & manual. $1,300. 863-471-0820 2005 Suzuki Burgman 400~ new tires & oil change. Good cond. $1,700 obo. 812-829-7707 (text) Classified=Sales 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

PAGE 26

B12 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! CARPET SERVICES5040 Franks Carpet Repair 45 yrs experience! 863-632-1409 COMPUTERSERVICE5053 Computer RepairsWe Come to You! 10% Discount on labor~mention this ad. 208-406-9743 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 HOUSECLEANING *FREE ESTIMATES* 863-253-9217 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 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 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 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com REASONABLE STUMP GRINDINGFree EstimatesLocal owned Portable EquNo trucks in yardWe clean upWe donate to Breast Cancer.863-2601791 or 561-373-3557 LAWN/GARDEN & TREE5110 Basic Mowing & TrimOver 35 yrs exp. Local.863-414-5536 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 GETRESULTS USECLASSIFIED! Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 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 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 TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 Old movies, still hilariousThese days, movie theaters are ”ooded with action-packed superhero movies, or “ghting giant robots, and not nearly enough witty rom-coms at all. But, in the Golden Age of Hollywood, from the 1930s to the 1960s, there were plenty of funny, sharp-witted, and completely-worth-it romantic comedies for everyone to enjoy „ especially the screwball comedies. Screwball comedies are a genre of their own „ quick wit, crazy scenarios, and surprising antics. One of the best is 1959s Some Like it HotŽ with Tony Curtis, Jack Lemmon, and Marilyn Monroe. Curtis and Lemmon play two musicians on the run from mobsters after witnessing a brutal massacre. The two dress up as women to join an all-female band en route to Florida, becoming besties with Monroe and doing their best to hide their big secret while suppressing frustrations over sexism (So you got pinched in the elevator, so what? Would you rather be picking lead out of your navel?Ž). Each of them gets caught in a love affair „ Curtis pretending to be both Josephine the saxophone player and Junior the faux millionaire (to seduce Monroes character), and Lemmon as double bassist Daphne getting reluctantly seduced by an actual millionaire. Hilarity ensues. Some other classic comedies are 1940s The Philadelphia StoryŽ starring Katherine Hepburn, Cary Grant, and James Stewart as well as 1934s It Happened One NightŽ with Claudette Colbert and Clark Gable. One “lled with great one liners is 1937s Nothing Sacred,Ž starring Fredric March and Carole Lombard. A hypochondriac thinks shes dying, and a New York reporter believes her and features her. But her eccentric doctor knows the truth and soon all three are wrapped up in deceit as New York City falls in love with the dyingŽ girl. If you prefer mystery with your comedy rather than romance, never fear. William Powell and Myrna Loy star as Nick and Nora Charles in The Thin ManŽ series. In each story, retired detective Nick reluctantly solves a murder mystery or two with wife Nora while they both effortlessly drink their weight in martinis. The “rst “lm is The Thin Man,Ž based on the novel of the same name by Dashiell Hammett (who is also responsible for The Maltese FalconŽ), and it was such a hit that “ve sequels quickly followed. If you dont want much romance or mystery, but maybe plenty of chaos, try any movie with the Marx Brothers. Groucho, Harpo, Chico and sometimes Zeppo go through adventures, schemes, and mostly just many joke opportunities over and over in any of their “lms „ plus plenty of one-liners or clever jokes like, One morning I shot an elephant in my pajamas. How he got into my pajamas Ill never know.Ž Maybe try a Night at the OperaŽ or Marx Brothers: silver screen collection,Ž which includes Duck Soup,Ž Horse Feathers,Ž Monkey Business,Ž Animal Crackers,Ž and The CocoanutsŽ „ all fantastic and madcap. All of these old, hilarious “lms are available through the Heartland Cooperative with your library card, plus even more. Olivia TookerLIBRARY LINES COURTESY PHOTOA publicity photo from The Thin Man.Ž The Marx Brothers from 1931. A scene from Hot Head.Ž

PAGE 27

Wednesday, April 11, 2018 | HIGHLANDS NEWS-SUN | B13 www.highlandsnewssun.com TO PURCHASE TICKETS, PLEASE CONTACT MIKE HENRY AT 863.385.6155 WE ARE PLEASED TO ANNOUNCE THE HERE ARE THE FINALISTS FOR EACH CATEGORY: SPONSORED BY: THURSDAY, MAY 3, 2018•6:00 9:00 PMFOR THE UNVEILING OF THE WINNERS AT THE ISLANDVIEW RESTAURANT TICKETS $50 PER PERSON FILET MIGNON TOPPED WITH ROASTED GARLIC & CRACKED PEPPERCORN BUTTERCHICKEN CHASSEUR SAUTED CHICKEN BREAST W/SUN DRIED TOMATOES. SAUTED MUSHROOMS AND GREEN PEAS IN A WHITE WINE DEMI GLAZEPAPPARDELLA PASTA PRIMAVERA PASTA TOSSED W/ ROASTED VEGETABLES BROCCOLI, AND BASIL PESTO TOPPED W/AGED SHREDDED PARMESAN CHEESEBUSINESS ATTIRE CASH BAR TABLE OF FOUR $175 TABLE OF EIGHT $375 AGRICULTURE PERSON OF THE YEARSponsored by Spray and Pray Guns & Ammo, Home of Lead Down RangeTerri Bates Jose R. Ibanez Marvin KahnEDUCATOR OF THE YEARSponsored by South Florida State CollegeTim Bowers Patricia Falla Susie Henson-SmithFEMALE COACH OF THE YEARSponsored by Bugs Bee-Ware and Curb-N-ScapeJane Goodlett Jenny Rowe Camille SchafferFINANCIAL REPRESENTATIVESponsored by Well Being in the HeartlandJason Biance Edward Burnside Phillip StatlerMALE COACH OF THE YEARSponsored by Welcome Home Heartland MagazineMarvin Wolfe Joseph Frescino Wade JacksonMAN OF THE YEARSponsored by Tom Barrett, RealtorDennis Green Bill Jarrett Charles D. JohnsonNURSE OF THE YEARSponsored by Florida Hospital Heartland DivisionJill Gregalot Amanda Lucero Shelley OrrPHILANTHROPISTSponsored by Affordable Transport Inc.Christy Crews Bill Jarrett Dr. Vinod ThakkarPHYSICIAN OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Juan Alvarez Dr. Donald Geldart Dr. Jorge GonzalezREAL ESTATE PERSON OF THE YEARSponsored by Jason True, Geneva Financial, LLCTom Barrett Maureen Cool Dawn DellSURGEON OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Anthony J. Arciola Dr. Maury Fisher Dr. Myron St. LouisTEEN OF THE YEARSponsored by Champion for Children FoundationTrent Ferguson Emilie Franklin Kevin LeichtVOLUNTEER OF THE YEARSponsored by Frames & ImagesDick Asmussen Paul Scruten Neil SimpsonWOMAN OF THE YEARSponsored by Alan Jay Automotive NetworkAngela Cowden Katie Wilson501c3 OF THE YEARSponsored by The Palms of SebringAmerican Legion Post 69 Heartland Horses and Handicapped Sebring Meals on Wheels

PAGE 28

B14 | HIGHLANDS NEWS-SUN | Wednesday, April 11, 2018 www.highlandsnewssun.com AutoRanchUSA.comMon. Fri. 9AM-7PMAM-5PM5330 U.S. Hwy. 27 South, Sebring, FL 33870*All payments for 72 months, 4.99% APR, $1,000 cash or trade equity, with approved credit. Payments include tax, tag, title and $699 dealer service fee. Vehicles subject to prior sale. Dealer not responsible for typographical errors. Oers expire 4/30/18 AUTO RANCH USA AUTO RANCH USA MANY MORE TO CHOOSE FROM! HURRY IN FOR BEST SELECTION ON YOUR NEXT VEHICLE! 2014 TOYOTA CAMRY SE RT41338 2015 HYUNDAI ELANTRA SE 2013 KIA SORENTO EX RK21268 2016 NISSAN VERSA NOTE S RK21284 2017 KIA SOUL PLUS RK21269 2016 CHEVY SONIC LTZ RK21283 201 6 KIA SOUL RK21270 2013 FORD TRANSIT CONNECT XLT RAS274 2016 HYUNDAI ACCENT SE RK21285 HIGHLANDS COUNTYS LOW PAYMENT HEADQUARTERS!

PAGE 29

The News Wire Wednesday, April 11, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Fake pot likely tainted with rat poisonFake marijuana likely contaminated with rat poison has killed three people in Illinois and caused severe bleeding in more than 100 others. See page 10. WASHINGTON (AP) „ The Federal Emergency Management Agency awarded contracts for hurricane supplies without adequately researching whether winning bidders could deliver what they promised, according to a new investigation by Democrats on a Senate oversight committee. The investigation followed disclosures by The Associated Press in November that a newly created Florida company with an unproven record had won more than $30 million in FEMA contracts to provide 500,000 tarps and 60,000 rolls of plastic sheeting for repairs after Hurricane Maria damaged tens of thousands of homes in Puerto Rico. That vendor, Bronze Star LLC of St. Cloud, Florida, never delivered those urgently needed supplies. The report from Democrats on the Senate Committee on Homeland Security and Governmental Affairs described failures by the Trump administration that prevented timely delivery of tarps and sheeting to hurricane victims after the summers storms. It focused on the Bronze Star contract and another awarded to Global Computers and Networks LLC of Fort Washington, Pennsylvania. Bronze Star was formed less than two months before bidding on FEMAs tarp and sheeting contracts. Global Computers registered as a federal government contractor in September, about one month before it won its FEMA contract. FEMA, an agency under the Homeland Security WASHINGTON „ Federal agents were treading on sensitive, but not new, legal ground when they raided the of“ce of President Donald Trumps personal attorney, Michael Cohen, and seized records about a $130,000 payment to porn actress Stormy Daniels, among other topics. Such raids are unusual because of attorney-client privilege: protections for discussions between a client and his lawyer. Trump tweeted Tuesday that the raid demonstrates that attorney-client privilege is dead!Ž But the privilege is not absolute. It does not apply to every conversation between lawyers and their clients, and it cant be invoked when the discussion was part of an effort to commit a crime. Attorney-client privilege has existed for hundreds of years and is meant to encourage full and frank communication,Ž the Supreme Court has said. Its based on the idea that a lawyer must have a complete picture of a situation to provide sound legal advice. The legal system does this by telling people that what you say is just between you and your counsel,Ž said Barry Pollack, a criminal defense lawyer in Washington. For that reason, Pollack said, it is extremely rareŽ for authorities to conduct searches in lawyers of“ces. Given the importance of attorney-client privilege, authorities have to clear a higher hurdle than normal before even seeking a search warrant like the one for Cohens of“ce. A search warrant for a lawyers of“ce is a measure of last resort because of problems posed by the attorney-client privilege, according to the Justice Departments manual for federal FEMA faulted for failed contracts to deliver hurricane aidAttorney-client privilege is not dead „ and not absoluteBy MICHAEL BIESECKERASSOCIATED PRESSBy MARK SHERMAN and SADIE GURMANASSOCIATED PRESS PRIVILEGE | 3 FEMA | 2 AP FILE PHOTOIn this Oct. 19, 2017, photo, homes in the Cantera area are covered with FEMA tarps. AP PHOTOIn this photo released by Xinhua News Agency, Chinese President Xi Jinping delivers his opening speech at the Boao Forum for Asia Annual Conference in Boao in south Chinas Hainan province on Tuesday. Xi promised to cut auto import taxes, open Chinas markets further and improve conditions for foreign companies in a speech Tuesday that called for international cooperation against a backdrop of a spiraling dispute with Washington over trade and technology. BEIJING „ Investors and China watchers welcomed President Xi Jinpings pledge Tuesday to open his countrys market wider to foreign competition, hoping it will ease a trade dispute with Washington that has unsettled “nancial markets and could jeopardize a global economic expansion. Xis vow to cut Chinese auto tariffs, allow more competition in banking and better protect intellectual property calmed investors who have been on edge since the worlds two biggest economies last week announced plans to slap tariffs on $50 billion worth of each others products. Stock markets rallied worldwide on optimism for relief from what has become the most high-stakes trade confrontation since World War II. The Dow Jones industrial average was up more than 400 points in early afternoon trading. This is a promising signal that there can be a path forward to address (Americas) concerns without a full-on trade war emerging,Ž said Stephen Ezell, vice president of global innovation policy at the Information Technology & Innovation Foundation, a think tank that has criticized both Chinas aggressive trade practices and President Donald Trumps confrontational response to them. At the same time, Ezell and other longtime China observers cautioned that Beijing has promised in the past to open its market and curb hardball tactics to acquire foreign technology without following through on those pledges. This is positive, but we need to see action,Ž Ezell said. Speaking at a business conference Tuesday, Xi didnt directly mention either Trump or the trade standoff with the United States. He promised progress on areas that are U.S. priorities, including opening Chinas banking industry and boosting imports to China. He did not, however, address some key irritants for Washington, including a requirement that foreign companies work through joint ventures that require them to give technology to potential local competitors. Last week, the Trump administration unveiled plans to impose tariffs on 1,300 Chinese products, worth about $50 billion a year in imports to the United States. It characterized those tariffs as a penalty for Beijings forcing American companies to hand China presidents conciliatory trade gesture raises optimismBy PAUL WISEMAN and JOE McDONALDASSOCIATED PRESSWASHINGTON (AP) „ The U.S. military is bracing for a possible strike in Syria. Preparations for a high-risk North Korea summit are barreling forward. The White House staff is on edge, unsure who will be “red next, and when. And the national security team is holding its breath to see whether their new leader will be a shock to the system. Enter John Bolton, the pugnacious former U.N. ambassador who took over Monday as President Donald Trumps national security adviser „ the third person to hold the job in barely 14 months. Trumps selection of Bolton last month set off a guessing game in Washington as to just how much of an imprint his take-no-prisoners approach to foreign policy will have on Trumps team, already beleaguered and exhausted after a tumultuous “rst year. If Bolton had any “rst-day jitters, he had little time to indulge them. A daunting to-do list has awaited him, punctuated over the weekend by a suspected chemical weapons attack by Syrias government that led Trump to start exploring potential military retaliation. Although Bolton didnt formally start Bolton takes the helm on national security at time of tumultBy JOSH LEDERMAN and CATHERINE LUCEYASSOCIATED PRESS BOLTON | 3 AP PHOTONational security adviser John Bolton listens as President Donald Trump speaks during a cabinet meeting at the White House on Monday in Washington. Opening markets to foreign competitionCHINA | 3 BOB'S BETTER HEARING25 Years of Service and Thousands of Successful Custom Patient Fittings Call today: 941.249.4503Maple Leaf Plaza € 2200 Kings Hwy., Port Charlotte € www.BobsBetterHearingSWFL.com Bring in this coupon to receive up to:50% OFFMSRP of a pair of new lithium-ion Starkey Hearing Aids. Coupon must be presented. Not valid on previous purchase or combined with other discounts. O er expires April 27, 2018Robert Watts, HAS, BC-HIS #5556National Board Certi“ cation in Hearing Instrument SciencesSecond Opinions WelcomedTHINK YOU MAY HAVE A HEARING LOSS?introducing Starkeys wireless hearing aids, designed to make listening easy & enjoyable again NO BATTERIES TO CHANGE!!!Join us for a Special Event!Next Tuesday, Wednesday and Thursday Special FinancingAvailable!APPOINTMENTS ARE LIMITED, CALL TODAY to schedule your appoinment for your:FREE hearing consultation and evaluation. FREE otoscopic examination for your ears, it may just be ear wax! FREE demonstration of Starkeys New wireless hearing aidsPlease pass this on to a friend if this o er is not useful to you.adno=50534317

PAGE 30

Page 2 www.yoursun.com The Sun / Wednesday, April 11, 2018 TODAY / TONIGHTSome clouds, then sunshine ClearHIGH 82 LOW 575% chance of rain 5% chance of rainNice with plenty of sunshine85 / 625% chance of rain THURSDAY GULF WATER TEMPERATUREMostly sunny and pleasant89 / 655% chance of rain FRIDAYPartly sunny and warm90 / 7115% chance of rain SATURDAYMostly sunny and nice77 / 5610% chance of rain MONDAYBreezy with clouds and sun; a p.m. t-storm85 / 6255% chance of rain SUNDAY 0 2 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 390-50 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 VENICE656981848378Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.03Ž Normal month to date 0.75Ž Year to date 3.20Ž Normal year to date 8.26Ž Record 2.03Ž (1983) 24 hours through 2 p.m. Tue. 0.12Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date Trace Normal month to date 0.99Ž Year to date 2.12Ž Normal year to date 9.48Ž Record 2.03Ž (1984) High/Low 89/72 Normal High/Low 84/60 Record High 90 (2013) Record Low 48 (2000) High/Low 82/66 High/Low 84/75 Normal High/Low 80/61 Record High 92 (1994) Record Low 48 (1974)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 0.03 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 3.20 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 74 56 s 74 57 s Bradenton 78 60 s 81 65 s Clearwater 76 62 s 80 67 s Coral Springs 80 69 pc 81 69 pc Daytona Beach 70 58 s 75 62 pc Fort Lauderdale 81 71 pc 81 71 pc Fort Myers 84 61 s 88 65 s Gainesville 75 51 s 78 56 s Jacksonville 72 51 s 76 55 s Key Largo 82 73 c 81 73 pc Key West 82 74 c 83 75 pc Lakeland 77 55 s 82 62 s Melbourne 76 65 s 79 66 pc Miami 82 68 pc 81 69 pc Naples 84 63 s 86 67 s Ocala 76 50 s 79 56 s Okeechobee 75 57 s 78 60 s Orlando 76 57 s 79 61 pc Panama City 74 55 s 75 57 s Pensacola 75 56 s 75 63 s Pompano Beach 79 68 pc 80 70 pc St. Augustine 69 57 s 74 60 s St. Petersburg 78 62 s 82 65 s Sarasota 79 58 s 82 62 s Tallahassee 75 48 s 77 52 s Tampa 79 61 s 82 66 s Vero Beach 76 64 s 79 64 pc West Palm Beach 78 68 s 79 67 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:25p 7:43a --7:46p Thu. 1:07a 8:21a 2:40p 8:30p Today 1:02p 5:59a 11:44p 6:02p Thu. 1:17p 6:37a --6:46p Today 11:41a 4:41a 10:50p 4:21p Thu. 12:02p 5:19a 11:39p 5:10p Today 12:31a 8:12a 2:57p 8:15p Thu. 1:39a 8:50a 3:12p 8:59p Today 11:17a 4:38a 9:59p 4:41p Thu. 11:32a 5:16a 10:54p 5:25p NW 8-16 1-2 Light NNE 8-16 1-3 LightFt. Myers 84/61 sun none Punta Gorda 84/57 sun none Sarasota 79/58 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. 2018New Apr 15 First Apr 22 Full Apr 29 Last May 7 Today 4:31 a.m. 3:55 p.m. Thursday 5:09 a.m. 4:50 p.m. Today 7:09 a.m. 7:51 p.m. Thursday 7:08 a.m. 7:51 p.m. Today 2:54a 9:06a 3:17p 9:29p Thu. 3:35a 9:47a 3:59p 10:10p Fri. 4:16a 10:28a 4:40p 10:51p Monterrey 79/61 Chihuahua 90/62 Los Angeles 74/54 Washington 61/47 New York 54/44 Miami 82/68 Atlanta 69/47 Detroit 57/46 Houston 79/61 Kansas City 72/52 Chicago 61/51 Minneapolis 47/36 El Paso 93/68 Denver 77/47 Billings 55/34 San Francisco 60/49 Seattle 54/41 Toronto 45/31 Montreal 47/31 Winnipeg 37/21 Ottawa 44/26 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: 04/11/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 83 52 s 78 39 s Anchorage 47 36 c 49 33 c Atlanta 69 47 s 76 53 s Baltimore 57 43 s 72 54 pc Billings 55 34 r 39 28 sn Birmingham 73 50 s 78 54 s Boise 59 38 c 49 34 pc Boston 47 37 s 56 48 r Buffalo 44 37 r 56 36 r Burlington, VT 49 34 pc 51 40 r Charleston, WV 62 43 pc 76 53 pc Charlotte 67 47 s 76 53 s Chicago 61 51 pc 65 45 pc Cincinnati 60 49 pc 74 57 pc Cleveland 56 47 r 69 49 c Columbia, SC 71 47 s 77 53 s Columbus, OH 58 48 pc 71 54 pc Concord, NH 50 32 s 56 45 r Dallas 81 59 s 85 66 pc Denver 77 47 s 77 33 pc Des Moines 70 47 pc 68 59 pc Detroit 57 46 c 69 42 pc Duluth 44 30 c 42 27 c Fairbanks 47 26 pc 46 28 pc Fargo 39 31 r 40 31 c Hartford 53 34 s 58 49 r Helena 54 33 pc 43 30 sn Honolulu 82 74 sh 82 73 sh Houston 79 61 s 83 67 pc Indianapolis 62 52 pc 73 57 pc Jackson, MS 75 50 s 80 57 s Kansas City 72 52 s 75 63 s Knoxville 64 44 s 74 52 s Las Vegas 90 59 s 70 50 s Los Angeles 74 54 s 69 53 pc Louisville 65 53 pc 77 58 pc Memphis 71 54 s 77 60 s Milwaukee 55 41 c 58 38 pc Minneapolis 47 36 r 50 37 c Montgomery 73 48 s 80 52 s Nashville 68 51 s 78 57 s New Orleans 75 56 s 77 62 s New York City 54 44 s 62 55 c Norfolk, VA 58 45 s 73 54 pc Oklahoma City 79 59 s 83 62 pc Omaha 74 46 s 71 60 pc Philadelphia 56 42 s 69 56 c Phoenix 98 68 s 82 56 s Pittsburgh 53 45 pc 68 55 pc Portland, ME 45 34 s 50 43 pc Portland, OR 52 42 r 53 44 r Providence 50 37 s 59 49 r Raleigh 63 44 s 75 53 s Salt Lake City 70 48 pc 52 35 sh St. Louis 70 55 s 77 62 pc San Antonio 82 61 s 87 68 pc San Diego 69 58 s 67 55 pc San Francisco 60 49 c 61 48 pc Seattle 54 41 r 52 45 r Washington, DC 61 47 s 75 60 pc Amsterdam 62 50 t 64 49 sh Baghdad 88 62 s 79 61 pc Beijing 76 50 c 72 46 s Berlin 66 52 t 72 56 pc Buenos Aires 83 56 t 66 45 pc Cairo 84 68 s 91 75 pc Calgary 46 26 c 33 27 sn Cancun 86 73 pc 86 73 pc Dublin 51 45 pc 51 44 pc Edmonton 37 20 c 35 23 c Halifax 41 31 pc 42 35 pc Kiev 73 47 s 63 47 pc London 56 48 r 60 48 c Madrid 54 41 c 54 42 c Mexico City 68 55 t 73 53 pc Montreal 47 31 r 48 35 r Ottawa 44 26 r 43 30 r Paris 66 49 pc 61 47 sh Regina 34 21 i 34 16 c Rio de Janeiro 85 73 t 89 75 c Rome 68 53 pc 64 51 t St. Johns 39 24 s 34 25 pc San Juan 86 76 pc 86 75 pc Sydney 82 68 s 90 71 s Tokyo 69 60 pc 73 54 pc Toronto 45 31 sn 57 31 r Vancouver 50 40 r 51 41 pc Winnipeg 37 21 pc 34 16 cHigh ..................... 95 at Thermal, CALow ............... -1 at Clayton Lake, ME(For the 48 contiguous states yesterday)78A swarm of 37 tornadoes swept across the Midwest on April 11, 1965, from Iowa to Ohio. Nearly 300 people were killed. Q: What does a tornado watch mean?A: Conditions are favorable for the development of tornadoes Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 82/57 78/57 82/60 82/60 78/58 79/55 78/56 77/54 79/56 79/61 78/60 80/64 80/59 84/61 81/55 84/57 83/60 82/55 81/56 77/56 78/58 78/54 79/55 78/62 78/56 77/61 80/60 79/58 80/55 78/58 79/59 77/56 79/58 76/62 79/63 83/62 82/61 82/57 Department, had awarded Global Computers a $33.9 million contract to provide 500,000 tarps but canceled the deal about “ve weeks later because of the companys failure to provide any tarps. FEMA also terminated Bronze Stars contracts without paying any money after about four weeks. The report said FEMA of“cials were required to determine that a bidding company was capable of ful“lling a contract, and FEMA was permitted under federal rules to rank a proposal from a company with demonstrated successful past performance higher than one with no experience offering a lower price. Once again weve seen massive contracts awarded to individuals and companies that would seem to have no capacity to deliver,Ž Sen. Claire McCaskill, D-Mo., said in a statement. She called the contracts a failure to safeguard tax dollars and a failure to deliver desperately needed goods and services.Ž The Homeland Security Departments inspector general is still investigating the contracts.FEMAFROM PAGE 1 ST. LOUIS „ A conservative commentator who sent a tweet saying he would use a hot pokerŽ to sexually assault an outspoken 17-year-old survivor of the Florida high school shooting has resigned from a St. Louis TV station and been taken off the radio after several advertisers withdrew from his shows. KDNL-TV accepted Jamie Allmans resignation and canceled The Allman Report,Ž according to a brief statement from Ronn Torossian, a spokesman for the Sinclair Broadcast Group, which operates the TV station. Before the shows launch in January 2015, KDNL-TV touted it as a nontraditional newscast with a conservative spin. Allmans radio show on KFTK-FM has been taken off the air while the company looks into the matter,Ž said EstherMireya Tejeda, a spokeswoman for Entercom, which began operating the station last month. Allman hasnt responded to messages from the Associated Press seeking comment. Several businesses pulled advertising from Allmans shows after he sent the March 26 tweet targeting David Hogg, who has strongly advocated for stricter gun control since 17 people were killed in the Feb. 14 mass shooting at his school in Parkland, Florida. Allmans Twitter account was lockedŽ shortly after he sent the tweet, restricting access to his account, but a screenshot of it has been widely circulated on social media. Hoggs willingness to take on the gun-control cause has made him a target for some conservatives. Fox News Channels Laura Ingraham apologized via social media for her tweet that Hogg had whinedŽ about not getting in to some colleges. She returned Monday night after a weeklong vacation and denounced a StalinistŽ effort by liberals to sti”e the free speech of conservatives. Ingraham hasnt discussed that episode speci“cally but promised upcoming stories about conservatives who she says are “ghting attempts to silence them. Hogg, meanwhile, said its time to love thy neighbor, not mudsling at children.Ž Their social media spat came to symbolize the debate over how youthful advocates for gun safety should be treated by political opponents. Another student, Emma Gonzalez, has been falsely depicted in a doctored photo tearing up the Constitution. In Missouri, state Rep. Stacey Newman, a Democrat from Richmond Heights, led calls for a boycott by Allmans sponsors after he sent his tweet. Weve had people all over Missouri (and) all over the country weighing in on this ... its heartwarming to know that tons of people throughout the state understand this is not acceptable,Ž Newman told the St. Louis Post-Dispatch on Monday. Even though we hadnt asked for his removal or resignation, (Sinclair) took it upon themselves. People know where the line is.Ž Sinclair is a conservative-leaning company that owns nearly 200 local TV stations, making it one of the largest such companies in the U.S.TV host resigns after threatening school shooting survivorASSOCIATED PRESS ALLMAN adno=50532908 *See website for detai ls

PAGE 31

The Sun /Wednesday, April 11, 2018 www.yoursun.com Page 3 FROM PAGE ONE over technology to gain entry to Chinas market. Within hours, Beijing counterpunched with similar plans to impose tariffs on $50 billion in American products, including soybeans and small aircraft. Then, Trump ordered the U.S. trade representative to consider another $100 billion in Chinese imports to tax. David Dollar, senior fellow at the Brookings Institution, noted that the United States wont impose its tariffs until after it gives the American public weeks to comment on the plans. That leaves time for the two countries to negotiate. You hope that reason prevails,Ž said Dollar, a former of“cial at the World Bank and U.S. Treasury Department. Every time the administration talks tough, the market drops. And every time the administration says Were going to negotiate the market goes back up.Ž The Chinese are not going to make overwhelming changes in the next 60 days,Ž Dollar added. But maybe the Chinese will agree to a few things, and the Trump team will be able to declare victory.Ž Trump himself tweeted Tuesday that he was very thankfulŽ for Xis comments and praised the Chinese presidents enlightenment.Ž We will make great progress together,Ž Trump added. Still, Sarah Huckabee Sanders, the White House press secretary, told reporters that we want to see concrete actions from China, and were going to continue moving forward in the process and in the negotiations until those happen.Ž With his promises Tuesday, Xi sought to position China as a defender of free trade and cooperation despite its being the worlds most-closed major economy. He hopes to contrast his softer stance with Trumps America FirstŽ approach, which has focused on restricting imports and renegotiating trade agreements to win better terms for the United States. Chinas door of opening up will not be closed and will only open wider,Ž Xi said at the Boao Forum for Asia on the southern island of Hainan.CHINAFROM PAGE 1 until Monday, he was spotted entering the White House over the weekend, carrying an umbrella as he strolled down the driveway toward the West Wing on a rainy Saturday. And on Monday, he appeared at his “rst Cabinet meeting, where Trump talked up his forthcoming meeting with North Korean leader Kim Jong Un, chided China for taking advantage of the United States and condemned the atrociousŽ chemical attack in Syria. Bolton didnt speak, but was seated prominently behind Trump as reporters were brie”y allowed into the meeting. Inevitably, Boltons past statements in public jobs and as a Fox News commentator follow him into the job. At the White House press brie“ng Monday, spokeswoman Sarah Huckabee Sanders was asked about a comment Bolton made in 2013 on Fox and FriendsŽ „ he said he would have opposed an authorization to use force in Syria. The point of view that matters most here at the White House, as you well know, is the presidents,Ž Sanders replied. Apprehension outside the White House about Boltons in”uence has been matched by hand-wringing in the West Wing about whose fortunes will rise and fall as the new national security adviser takes charge. In Trumps reality-show-infused White House, its become a truism that when a powerful aide departs „ like the chief of staff, national security adviser or a Cabinet secretary „ others who were considered aligned with that aide are often the next to go. There have been many such shake-ups, even in just the past few weeks. And Bolton, in his former jobs at the U.N. and at the State Department, developed a reputation as someone who doesnt suffer fools quietly. Even before Bolton started, rumors were circulating about potential exits on the national security team. The night before Bolton started, the White House said National Security Council spokesman Michael Anton would be departing, a high-pro“le public face of national security team. The White House said Trump thanked Anton for his service, but his departure marked another moment of upheaval in an administration marked by months of in-“ghting and high-level departures. Although its unclear whether Bolton will clean house,Ž two U.S of“cials and two outside advisers to the administration said that the White House has been considering a signi“cant staff shake-up in the part of the NSC that handles the Middle East. That comes as Trump prepares for a key decision next month on whether to withdraw from the Iran nuclear deal, the 2015 accord that Bolton has long derided.BOLTONFROM PAGE 1 prosecutors. Only if they have considered other means for obtaining the evidence they are seeking and have decided that other means are not going to be effective,Ž said Pollack, a former president of the National Association of Criminal Defense Lawyers. After prosecutors decided they needed a warrant, they still had to get authorization from the top federal prosecutor in New York or a high-ranking Justice Department of“cial. Prosecutors also had to confer with the departments criminal division, according to the rules. Once they jumped through all the legal hoops at the Justice Department, the prosecutors had to persuade a judge to authorize the search by showing they had probable cause of criminal activity and would likely “nd evidence of wrongdoing in a search. The rules also say that lawyers who are not otherwise involved in the case had to be brought in to review what was collected to ensure privileged materials are not improperly viewed, seized or retained during the course of the search.Ž Any documents protected by attorney-client privilege have to be returned to Cohen. How might attorney-client privilege affect evidence related to the payment to Daniels, who claims she had sex with Trump? Trump has denied having sex with Daniels, and he has said he was unaware of any payment to her. If he did not know Cohen was paying her, then it seems that Trump could not have had an attorney-client relationship with Cohen regarding the Daniels payment in the “rst instance,Ž Paul Rosenzweig, a former of“cial in President George W. Bushs administration, wrote on the Lawfare blog. If Trump did know about the payment, it is possible documents about it might be protected from prosecutors, Rosenzweig wrote. But if Trump sought Cohens legal advice regarding the Daniels affair for an illegal purpose (e.g. to avoid Federal election campaign laws or to conceal the true source of the funds with which she was paid or to threaten her),Ž then the material wouldnt be protected, Rosenzweig said. The Supreme Court has spoken to this possibility as well. A client who consults an attorney for advice that will serve him in the commission of a fraud will have no help from the law,Ž Justice Benjamin Cardozo wrote for the Supreme Court in 1933.PRIVILEGEFROM PAGE 1 AP PHOTOThe Loews Regency Hotel is seen in New York on Monday. Federal agents raided the oce of U.S. President Donald Trumps personal attorney Michael Cohen, seizing records.Convenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a tour! HEREYou are adno=712482

PAGE 32

Page 4 www.yoursun.com The Sun / Wednesday, April 11, 2018 STATE-BY-STATE South Lake Tahoes beefed-up vacation home rental law was supposed to help prevent noise violations, obnoxious partying and bad actors from disturbing the citys residential neighborhoods. Three months since the ordinance went into eect, however, the law has primarily turned into a tool for doling out $2,000 parking tickets against non-disorderly visitors who rent houses through sites such as Airbnb and Vacation Rentals by Owner, a Reno Gazette Journal investigation found. South Lake Tahoes updated law added caps and steep nes in response to community concerns about the growth in tourists using residential homes for lodging. A regular user of online listing sites such as Airbnb and VRBO, Shirin Oloumi-Knerr says she enjoys going on ski trips with her husband and three other couples. While visiting in February, Oloumi-Knerr noticed something about the South Lake Tahoe house where they were staying. The property was peppered with warning signs threatening steep nes for what she considers harmless, arbitrary actsŽ such as parking on the street and hot tub use. In addition to paying a minimum $1,000 ne, Oloumi-Knerr says she was shocked to nd out that property managers also get ned $1,000 by the city for renter violations, but the ne is typically passed on to guests. This means vacation home renters essentially get ned twice to the tune of $2,000 total. Im a government lawyer „ rules and regulations are my bread and butter,Ž Oloumi-Knerr said. (But) these rules seem to have no rhyme or reason and have the potential for abusive enforcement.Ž South Lake Tahoe is just one of many cities playing catch up with their laws. After years of community debate, South Lake Tahoe approved its updated vacation home rental or VHR ordinance in November, with the law taking effect Dec. 22. The response from the industry to South Lake Tahoes stricter ordinance has been mixed so far. HomeAway and Airbnb, struck a conciliatory tone. We applaud South Lake Tahoes pursuit of common-sense vacation rental regulations,Ž said Eric Donovan, a spokesman for HomeAway. Airbnb was more measured. We are committed to promoting travel and tourism to South Lake Tahoe and to making sure that the local economy ... is able to prosper,Ž said spokeswoman Jasmine Mora. HIGHLIGHT: NEVADA Renters can be liable for nes in South Lake Tahoe.RENO GAZETTE JOURNALIn Tahoe, nes for visitors is no vacationJason HidalgoReno Gazette Journal USA TODAY NETWORKALABAMAMontgomery: The historic Murphy House downtown will be sold for more than $2 million, The Montgomery Advertiser reports. The building dates to 1851. ALASKAAnchorage: Tens of thousands of dollars worth of ivory and native art were stolen from an antique store, the Anchorage Daily News reports ARKANSASLittle Rock: The boyhood home of country music icon Johnny Cash is being nominated to the National Register of Historic Places, The Arkansas Democrat-Gazette reports. ARIZONAPrescott: The historic Castle Hot Spring resort, which was damaged in the 1970s by a re, is to reopen Oct. 1. CALIFORNIAVictorville: Fireghters and mechanics rescued two people from an amusement park ride that got stuck 165 feet in the air. COLORADODenver: A coalition of Colorado business groups has endorsed a $5 billion transportation measure moving through the legislature. CONNECTICUTHartford: Several hundred members of the Connecticut National Guard were welcomed home Sunday from deployment to southwest Asia. DELAWAREDover: A federal judge says a Vaughn Correctional Center inmate who claims hes severely mentally ill may have legitimate mistreatment claims and can le an amended lawsuit alleging failure to receive proper treatment. DISTRICT OF COLUMBIA:There are still 260 families at D.C.s largest homeless shelter, which is set to close at the end of September. FLORIDADelray Beach: Authorities say a man struck by a high-speed Brightline train was killed Sunday. Three others have been struck by the trains since service began this year but survived. GEORGIAMacon: The bond rating for Macon-Bibb County has been downgraded by Moodys from AA2 to A1, WMAZ-TV reports. HAWAIIHilo: Scientists are teaming up with students at the Volcano School of Arts and Sciences to study ambrosia beetles, a potential transmitter of the tree-killing disease rapid ohia death.IDAHOBoise: The state Department of Education has awarded $1.5 million in grants to 10 schools and communities to help fund after-school and summer learning programs. ILLINOISDecatur: The Millikin University baseball team will be playing on a new on-campus eld next spring thanks to $5 million in private donations. INDIANACrown Point: Judges in Lake County are seeking money to hire staers they say are needed to help shift to a new online ling system.IOWADubuque: Workers have been spending the last two months refurbishing seven statues that for more than a century have adorned the Dubuque County Courthouse. KANSASHutchinson: The renovation of The Cosmosphere space museum will include four mission control consoles, once used by NASA engineers to guide astronauts to the moon. KENTUCKYFrankfort: Kentucky State Parks are oering a weekday discount for golfers this spring, a 20% discount o the normal rate. LOUISIANALafayette: The popular Festival International de Louisiane will issue electronic bracelets instead of selling tickets for fairgoers to buy drinks and festival merchandise. MAINEBangor: Police ocials are warning of bad batches of heroin following a spate of overdoses. Ocials assume the heroin was laced with fentanyl, which is far more powerful than heroin. MARYLANDAnnapolis: State lawmakers have approved a measure to require science researchers to take reasonable steps to oer dogs and cats for adoption once theyre no longer needed for research.MASSACHUSETTSBoston: Several former governors from around the country will take part in a Harvard University School of Public Health forum Thursday to discuss the nations ongoing opioid addiction crisis. MICHIGANDetroit: A video documenting a year of weather in Detroit will be displayed throughout April on a big screen outside Cobo Center downtown. MINNESOTAMinneapolis: A federal judge has dismissed a lawsuit led by two Minnesota wineries over a law that restricts the source of grapes they can use. MISSISSIPPIStarkville: Mississippi State University senior physics major Nicholas Ezzell will receive a Barry Goldwater Scholarship to continue research at the Oak Ridge National Laboratory on quantum com p utin g software. MISSOURIJeerson City: The state is getting nearly $280,000 in federal funding for housing for homeless veterans. MONTANAHelena: Fish and wildlife regulators are proposing to cap the number of commercial shing guides on the Madison River. Commercial outtter use has increased by 72 percent since 2008, ocials say. NEBRASKAYork: Authorities seized 260 pounds of marijuana and arrested a driver in York County. The estimated street value is $1million.NEW HAMPSHIREConcord: The state is seeking more exibility in how it assesses student performance under a federal program that allows dierent assessment approaches in some districts rather than statewide standardized tests. NEW JERSEYMount Laurel: The president of Rowan College will resign Sept. 1, months after he was placed on leave following an EEOC complaint. NEW MEXICOSante Fe: The states Supreme Court is weighing whether two remaining death row inmates … Robert Fry and Timothy Allen … still can be executed after the states abolition of capital punishment. NEW YORKWest Point: Military cadets from around the world will compete Friday and Saturday at West Point in the annual Sandhurst Military Skills Competition, featuring events such as marksmanship and grenade throwing.NORTH CAROLINAAsheville: A collection of four rare star rubies found near here in 1990 will be sold at the New York auction house Guernseys, where they could fetch $90million or more. NORTH DAKOTAHebron: The Hi g hway Patrol says a semi-tractor collided with a state Transportation Department snowplow on Interstate 94. No one was hurt. OHIOAkron: Police say three women whose bodies were found last weekend in an Akron home are believed to have died of drug overdoses. OKLAHOMACovington: The Oklahoma Corporation Commission directed a wastewater disposal well to reduce its volume of injection after more than a dozen earthquakes rattled the northwest part of the state since Friday. OREGONSalem: Gov. Kate Brown signed a bill withholding state business from Internet providers who throttle trac, making the state the second to nalize a proposal aimed at thwarting moves by federal regulators to relax net neutrality requirements.PENNSYLVANIAEast Pittsburgh: The collapse of an apartment building also brought down a section of Route 30 last weekend. Authorities say the road will be closed for months. RHODE ISLANDProvidence: The citys bumper-cars-on-ice attraction downtown has proven more popular than ocials anticipated, easily bringing in enough revenue to cover the cost of buying the 16-car eet.SOUTH CAROLINANorth Myrtle Beach: Authorities say a masked man tried to rob the Turtle Market with a sticky note demanding the money in the register, then went next door to the 39th Avenue Bar and Grill. When he didnt get anything, he later ed on a blue moped, The Sun News reports. SOUTH DAKOTASioux Falls: An Allegiant Air passenger carrying 155 passengers and six crew members skidded o a snowy runway after touching down. No one was injured. TENNESSEENashville: A bill that would allow liquor sales on Sunday has passed the House.TEXASHurst: Five people, including two police ocers, were injured when an SUV that crashed into a home and hit a natural gas line exploded. The driver, who told ocers the brakes failed, was charged with driving without a license.UTAHSalt Lake City: Billy Idol, Sheryl Crow and the Counting C rows are scheduled for this years Red Butte Garden Outdoor Concert Series. The 30-show schedule begins May 23 and ends Sept. 17. VERMONTRutland: Green Mountain National Forest ocials say between 200 and 600 acres of the forest will be burned this spring to cut back on accumulations of grass and brush to reduce the risk of wildres. VIRGINIAStaord: Authorities say a woman chasing her dog on Interstate 95 after she wrecked her car was struck and killed last weekend. Her dog also was struck and killed. WASHINGTONSeattle: State regulators tentatively denied a request by Willapa Bay oyster growers to use a pesticide to control shrimp that burrow in oyster and clam beds and make it hard for the shellsh to grow. WISCONSINMadison: Federal ocials have approved Gov. Walkers request to establish new economic opportunity zones in 44 Wisconsin counties.WYOMINGCheyenne: A $20 million international competition to make protable products from carbon dioxide is down to 10 nalists. The contestants will collect $500,000 apiece.WEST VIRGINIACharleston: The state Supreme Court says two of Gov. Jim Justices coal companies werent responsible for contaminating the wells of more than a dozen families. From sta and wire re p orts News from across the US A

PAGE 33

The Sun /Wednesday, April 11, 2018 www.yoursun.com Page 5 dd DianaShip 3.49 +.15 Diebold 15.15 +.70 DigiIntl 10.90 +.35 DigitalRlt 103.48 -.90 Dillards 81.52 +3.08 q DxSOXBr rs 12.15 -1.29 q DxGBull rs 25.15 +.75 q DrGMBll rs 14.13 +.34 q DirSPBear s 28.74 -1.46 q DxSPOGBr rs10.98 -1.55 q DirDGlBr rs 24.74 -.94 q DxSPOGBl s25.47 +2.91 q DxSCBear rs11.43 -.68 q DxFnBr rs 11.22 -.41 q DrxSCBull s 68.82 +3.62 q DrxSPBull s 41.79 +2.00 q DirxEnBull 30.35 +2.74 Discover 71.9 0 +1.23 DiscIncA 22.60 +.07 DiscIncC 20.68 +.01 Disney 101.37 +1.67 DollarGen 96.44 +.74 DollarTree 99.07 +.33 DomEngy 65.50 -.87 Dominos 231.70 -.73 Domtar g 44.10 +.97 Donaldson 44.57 +.81 DowDuPnt 65.89 +2.20 q DryStrt 7.72 +.02 ... Dropbox n 31.23 +1.09 q DufPUC 8.58 +.01 DukeEngy 77.52 -.95 DukeRlty 25.71 +.10 E-Trade 57.26 +1.72 eBay s 39.59 +.71 dd EOG Rescs 107.66 +4.28 Eaton 77.59 +1. 66 q EV EEq2 16.01 +.17 q EVTxMGlo 9.12 +.12 Ecolab 141.64 +1.39 dd EdgeTher n 1.11 ... EdisonInt 62.87 -.59 EdwLfSci s 140.30 +2.93 EldorGld g .98 +.02 ElectArts 120.71 +1.85 EliLilly 79.22 +1.88 EllieMae 94.93 +1.83 ElmiraSB 20.50 ... dd EmergeES 7.05 +.42 EmersonEl 67.56 +1.37 EnbrdgEPt 10.05 +.34 ... Enbridge 32.09 +.47 19 EnCana g 11.39 +.59 dd Endo Intl 5.68 +.17 dd Energous 18.31 +1.6 6 EgyTrEq s 14.87 +.60 EngyTrfPt 17.06 +.71 Enerpls g 11.42 +.47 EnLinkLLC 14.40 +.55 Ennis Inc 19.80 ... dd ENSCO 4.90 +.22 Entergy 78.51 -.45 EntProdPt 25.19 +.73 dd EnvisnHl n 35.83 -2.84 EqtyRsd 62.70 +.40 ... Ericsson 6.35 +.13 Essent 35.96 +.35 44 Etsy n 29.90 +2.30 EversrceE 59.31 -.40 ... EvineLive .88 -.00 dd ExactSci h 41.16 +.81 43 Exelixis 21.18 +1.51 Exelon 38.67 +.08 Expedia 1 08.49 +1.24 ExpScripts 69.82 +1.79 ... ExtrOilGs n 11.89 +.96 dd ExtrmNet 10.81 +.23 ExxonMbl 77.07 +2.20 FNBCp PA 13.38 +.21 Facebook 165.04 +7.11 dd FangHldg 5.04 +.02 Fastenal 54.42 +.77 FedExCp 238.00 +3.68 FedRlty 115.76 +.27 FedNatHld 16.97 +.62 ... Ferrari n 122.11 +1.92 dd Ferrellgs 3.20 +.15 ... FiatChrys 23.07 +.46 FidlNatFn 38.22 +.07 q FidusInvst 13.09 +.05 FifthThird 31.78 +.38 Fi nisar 15.80 +.46 dd FireEye 17.14 +.03 FstData n 15.40 -.21 FstHorizon 18.84 +.19 FstSolar 70.79 -.06 FirstEngy 34.39 +.25 dd Fitbit n 4.96 +.13 q FlrtyTotR 19.66 +.07 Flex Ltd 16.45 +.41 FlowrsFds 22.52 +.41 Fluor 58.56 +1.66 FootLockr 46.64 +1.03 FordM 11.45 +.20 FBHmSec 58.71 +.54 FrankRes 33.09 +.02 FrptMcM 18.20 +.77 ... Frontr rs 8.70 +.61 G-H-I GGP Inc 20.15 +.02 GNC 3.64 +.14 dd GW Pharm 116.09 +1.76 q GabDvInc 22.14 +.16 q GabMultT 9.39 +.08 q GabUtil 6.11 -.07 dd GameStop 13.68 +.20 Gam&Lsr n 33.73 +.18 Gap 30.78 +.95 Garmin 59.37 +.86 q GAInv 33.81 +.38 GenDynam 214.45 -.51 dd GenElec 13.05 +.22 GenMills 44.51 -.44 dd GenMotors 39.07 +1.24 GenesisEn 20.52 +.45 Gentex 24.06 +.56 GenuPrt 90.37 +1.56 ... Gerdau 4.69 +.13 dd GeronCp 3.3 0 -.22 GileadSci 75.02 +1.22 ... GlaxoSKln 40.98 +.69 dd Globalstar .71 +.13 GlobusMed 50.00 +.47 GoDaddy n 61.19 +.56 ... GoldFLtd 3.72 -.08 Goldcrp g 14.00 +.07 GoldmanS 256.57 +4.38 Goodyear 27.80 +.68 dd GoPro 4.76 +.05 GovPrpIT 12.35 +.47 19 vjGrace 65.76 +4.01 GraphPkg 15.77 +.35 GtPlainEn 30.86 -.11 Greif A 54.98 +.47 Griffin 37.86 -.03 ... Groupon 4.37 +.17 ... GuangRy 29.63 +1.51 4 Gu lfportE 10.28 +.49 13 H&E Eqp 38.82 +1.92 HCP Inc 23.02 -.12 HP Inc 21.75 +.86 dd HRG Grp 15.67 +.09 ... HSBC 48.26 +.53 ... HainCels lf 30.61 +.14 ... HalconRs n 5.38 +.36 dd Hallibrtn 48.82 +2.26 Hanesbds s 18.81 +.23 HanoverIns 118.25 +1.01 HarleyD 42.38 +.43 dd Harmonic 3.75 ... Harsco 21.45 +.95 HartfdFn 51.90 +.70 HawaiiEl 34.45 -.29 HlthCSvc 41.64 -1.09 dd HeclaM 3.62 +.04 ... HeliM An h 2.86 -.25 HSchein s 69.34 +2.47 Hershey 95.86 -3.50 ... HertzGl 21.05 +.58 dd Hess 53.69 +2.09 HP Ent n 17.25 +.44 13 Hi-Crush 11.35 +.65 HilltopH 23.43 +.38 Hilton 75.01 -1.14 HimaxTch 6.81 +.11 HollyFront 53.96 +1.05 HomeDp 173.49 +.98 ... Honda 35.37 +1.07 HonwllIntl 145.63 +2.80 Hormel s 35.34 -.05 HospPT 24.64 -.15 HostHotls 18.25 +.01 ... HuanPwr 25.36 -.50 Hubbell 119.02 +1.65 Humana 286.84 +1.84 HuntBncsh 14.87 +.25 HuntgtnIng 254.80 -2.34 Huntsmn 29.23 +1.13 IAMGld g 5.19 +.06 ... ICICI Bk 8.77 +.22 IdexxLab s 193.26 +6.13 ... ING 16.99 +.10 ... IQIYI n 17.41 +1.00 q iShGold 12.88 +.04 q iSAstla 22.46 +.40 q iShBrazil 42.82 +.84 q iShCanada 27.97 +.28 q iShEMU 44.37 +.52 q iShGerm 32.76 +.45 q iSh HK 25.53 +.35 q iShMexico 52.94 +.74 q iShSilver 15.62 +.06 q iShSelDiv 95.72 +.92 q iShChinaLC 48.00 +1.47 q iSCorSP500266.97 +4.27 q iShUSAgBd 106.92 -.08 q iShEMkts 48.05 +.92 q iShiBoxIG 117.16 +.03 q iShEMBd 112.28 -.18 q iSh20 yrT 121.08 -.22 q iS Eafe 70.72 +.75 q iShiBxHYB 85.90 +.31 q iShNsdBio s105.70 +2.83 q iShIndia bt 34.83 +.28 q iShFltRtB 50.93 +.04 q iShR2K 153.38 +2.84 q iShCorHiDv 85.66 +1.16 q iShChina 69.08 +2.01 q iShUSPfd 37.30 +.06 q iShREst 74.73 -.29 q iShHmCnst 40.00 +.23 q iShCrSPS s 78.01 +1.45 q iShCorEafe 66.79 +.74 Idacorp 86.29 -.81 ITW 156.26 +3.67 dd Incyte 68.12 +2.76 IndBkMI 23.65 +.30 Infosys 17.32 +.06 IngerRd 84.42 +1.66 Ingredion 128.82 +1.39 Intel 51.27 +1.72 ... Intelsat 6.41 +.64 dd InterceptP 75.09 +5.85 IntcntlExc s 72.47 +1.58 IBM 155.39 +2.70 ... IntlGmeT n 25.69 +.34 IntPap 52.51 +.52 Interpublic 23.69 +.45 dd Intersectns 1.97 +.02 IntSurg s 418.70+13.05 Invesco 31.27 +.62 InvestBncp 13.49 +.17 cc IonisPhm 43.60 +1.99 dd IronwdPh 16.29 +.42 q iShJapan rs 60.48 +.33 q iSTaiwn rs 38.22 +.49 q iShCorEM 58.16 +1.06 ... ItauUnibH 14.87 +.20 J-K-L JD.com 40.70 +.63 JPMorgCh 112.51 +2.11 q JPMAlerian 24.70 +.72 JacobsEng 59.44 +1.12 ... JaguarHlth .19 +.01 dd JkksPac 2.20 +.05 JetBlue 19.36 -.12 JohnJn 130.25 +.77 JohnContl n 33.72 +.46 JnprNtwk 24.66 +.56 KBR Inc 17.19 +.73 KKR 20.41 +.40 KLA Tnc 108.57 +4.78 KC Southn 108.94 +.22 Kellogg 63.62 -.86 dd KeryxBio 4.38 +.19 Keycorp 19.63 +.44 Keysight 52.83 +1.54 KimbClk 108.47 +. 11 Kimco 14.31 +.04 KindMorg 15.61 +.51 dd KindredHlt 8.85 ... ... KingtoneW 7.45 +2.33 Kinross g 3.67 +.05 KnSwftT rs 43.50 +.77 Kohls 63.64 +.21 dd KosmosEn 6.24 +.07 KraftHnz n 61.25 +.60 dd KratosDef 10.57 +.03 Kroger s 23.46 -.08 Kulicke 25.33 +.99 L Brands 38.32 +.26 L-3 Tch 210.71 +2.04 LTC Prp 37.25 -.02 LaQuinta 19.02 +.01 LadderCap 15.12 +.10 LamResrch 200.17 +7.05 LambWst n 63.77 +1.48 Landstar 106.95 +2.00 4 LaredoPet 9.25 +.62 LVSands 71.41 +1.53 LaSalleH 28.28 -.80 LeggPlat 44.48 +.66 cc LendingClb 3.30 -.04 LennarA 60.09 -.69 LeucNatl 24.38 +.09 q LbtyASE 6.25 +.10 ... LibtyGlobC 31.21 +.92 LibtProp 39.24 +.14 LincElec 90.33 +2.41 ... LloydBkg 3.88 +.04 LockhdM 339.36 +3.45 Lowes 87.14 +1.90 LyonBas A 102.34 +2.91 M-N-0 M&T Bk 186.44 +3.60 dd MBIA 9.39 +.26 MDC 29.06 +.26 MDU Res 27.79 +.02 MGIC Inv 10.86 +.24 MGM Rsts 34.67 +.30 q MVC Cap 10.05 -.02 Macquarie 38.00 +.18 Macys 29.30 +.15 Magna g s 59.73 +.88 dd MannKd rs 1.66 -.03 ... Manulife g 18.49 +.23 dd MarathnO 17.06 +.71 MarathPt s 73.70 +2.03 MAR 129.84 -.88 MartinMid 13.95 +.35 MarvellTch 21.48 +.88 Masco 40.80 +.58 MasterCrd 174.72 +4.38 Ma ttel 13.52 +.42 MaximIntg 57.98 +1.12 McCorm 105.72 +.30 11 McDrmInt 6.08 +.48 McDnlds 162.77 +1.54 McKesson 143.20 +3.17 MedProp 12.77 +.09 MedleyCap 4.04 -.03 Medtrnic 79.29 +.83 MelcoResE 29.43 +.70 Merck 56.49 +.33 MercGn 46.81 +.56 Meredith 53.95 +.40 Meritor 20.30 +.38 MetLife 46.46 +.91 6 MicronT 50.48 +2.52 Microsoft 92.88 +2.11 dd Microvisn 1.09 +.03 Middleby 124.30 +.97 MdsxWatr 38.53 +.10 q MHowHiInc 11.49 +.27 ... MitsuUFJ 6.64 +.12 ... MobileTele 10.24 +.62 MolsCoorB 73.99 +.81 ... Momo 36.95 +.16 Mondelez 41.74 +.06 Monsanto 125.01 -.14 Moog A 81.55 +1.15 MorgStan 54.14 +.79 Mosaic 25.03 +.54 MotrlaSolu 107.55 +2.84 ... Mulesft n 44.31 +.15 dd MurphO 28.17 +1.22 ... MySize n 1.40 +.18 Mylan NV 41.52 +1.67 NCR Corp 31.83 +1.42 NRG Egy 30.56 +.03 NRG Yld C 17.30 -.20 ... NTT DOC O 26.36 +.09 NXP Semi 116.61 +2.27 dd Nabors 7.08 +.39 NatFuGas 50.75 +.42 ... NatGrid 58.55 -.41 NtHlthInv 67.82 +.33 dd NOilVarco 38.08 +1.83 NatPresto 92.85 -.30 dd NektarTh 102.74 -1.71 Neogen s 67.76 +.42 dd Neovasc g .05 -.01 NetApp 66.06 +2.48 cc Netflix s 298.07 +8.14 ... Neuralst rs 1.90 +.19 ... NewAgeB n 1.74 -.34 dd NwGold g 2.36 -.07 NJ Rscs s 40.20 -.30 dd NewLink 4.03 +.17 NewMe dia 16.57 +.37 NewOriEd 95.39 +3.79 NY CmtyB 12.71 +.16 NYMtgTr 5.95 +.03 cc NY Times 22.90 -.35 NewellRub 25.83 +.31 13 NewfldExp 25.93 +1.48 NewmtM 39.47 +.89 NextEraEn 161.80 -.33 NiSource s 24.11 -.04 Nielsen plc 32.50 +.54 NikeB s 67.00 -.18 dd NobleCorp 3.98 +.30 NobleEngy 31.14 +1.42 ... NokiaCp 5.52 +.11 dd NordicAm 1.96 +.09 NorflkSo 130.00 +1.08 NthnO&G 1.56 +.06 NorthropG 346.74 -.85 NwstBcsh 16.52 +.26 dd NwstNG 58.60 -.20 NorwCruis 52.00 -1.03 Novartis 81.87 +.80 dd Novavax 2.10 +.08 ... NovoNord 50.42 +.68 NuSkin 75.15 +1.30 cc NuanceCm 15.05 +.12 Nucor 62.16 +1.62 ... Nutanix n 52.30 +2.77 q NuvDivA 13.10 -.06 q Nv AMT-Fr 15.90 +.05 q NvPfdInco 10.01 -.05 q NuvEqtP 13.52 +.16 55 Nvidia 227.91+12.50 dd NxStageMd 25.70 +.34 OGE Engy 31.80 -.27 dd OaktrSpL 4.33 +.01 Oa ktStInco 8.06 +.13 dd OasisPet 8.35 +.54 cc OcciPet 70.51 +1.58 OceanFst 26.27 +.25 Oclaro 9.33 +.12 OfficeDpt 2.06 +.06 OldNBcp 16.90 +.30 OldRepub 21.34 +.24 Olin 29.88 +.36 OmegaHlt 26.36 -.17 OnSmcnd 24.54 +.98 ONEOK 58.31 +1.56 dd OpkoHlth 3.08 +.04 Oracle 45.82 +.92 Orbotch 61.90 +1.31 dd Organovo 1.02 +.03 cc Orthofix 59.15 +.94 OshkoshCp 77.46 +1.87 OtterTail 43.70 +.15 OwensMin 15. 86 +.13 P-Q-R PBF Engy 34.78 +.33 PG&E Cp 44.15 -.28 PNC 151.54 +2.33 PNM Res 37.50 -.35 ... POSCO 77.38 +4.33 PPG s 110.36 +.75 PPL Corp 27.69 -.46 Paccar 67.74 +2.21 dd PalatinTch 1.39 -.05 dd PaloAltNet 186.82 -1.10 dd Pandora 4.79 +.05 ... ParkHot n 26.18 -.31 dd ParkDrl .55 +.06 ParkerHan 172.41 +5.18 ParsleyEn 27.63 +.98 Patterson 23.11 +.59 dd PattUTI 18.67 +1.00 Paychex 61.97 +1.03 PayPal n 76.7 9 +1.60 Pembina g 31.70 +.79 dd PengthE g .71 +.03 PnnNtGm 26.33 +.01 PennantPk 6.77 -.05 Penney 3.40 +.15 Penske 44.33 +1.60 Pentair 69.73 +1.30 PeopUtdF 18.66 +.31 PepsiCo 109.40 +.02 PerkElm 75.43 +1.28 dd Perrigo 84.00 +1.11 ... PetrbrsA 12.60 +.59 ... Petrobras 14.01 +.63 Pfizer 35.95 +.49 PhilipMor 101.10 +.40 ... PhilipsNV 39.59 +.84 Phillips66 100.25 +2.51 q PimIncStr2 10.50 +.04 PinWst 78 .49 -1.21 cc PioNtrl 178.32 +8.97 PitnyBw 10.84 +.27 PlainsAAP 24.31 +1.05 25 PlainsGP rs 24.65 +1.24 Polaris 121.20 +.22 PolyOne 43.26 +1.33 q PwshDB 17.23 +.29 q PS Oil 11.28 +.22 q PS SrLoan 23.12 +.01 q PwShs QQQ161.21+3.48 Praxair 146.69 +2.74 PrinFncl 61.07 +1.44 ProAssur 45.90 ... q ProShtDow 14.94 -.28 q ProUltSP s 106.50 +3.33 q PrUltPQ s 145.08 +8.99 q PUltSP500 s132.15 +6.02 q PUVixST rs 19.22 -.7 8 q ProVixST rs 40.21 -1.04 q PrUCrude rs27.98 +1.95 q ProShtVx s 11.48 +.17 ProctGam 78.37 +.21 ProgsvCp 60.39 +.39 q ProShSP rs 30.08 -.49 q PrUShSP rs 40.33 -1.34 q PrUShDow 8.58 -.32 q PUShtQQQ 11.97 -.56 q PShtQQQ rs 17.79 -1.22 q PrUShD3 rs 18.80 -1.07 q PUShtSPX 10.90 -.56 ProspctCap 6.55 -.09 Prudentl 104.70 +2.75 PSEG 49.85 -.46 PubStrg 200.45 +.63 PulteGrp 29.83 -.03 dd PureStrg n 18.45 +.10 q PMMI 7.09 +.01 QEP Res 10.41 +.48 dd Qualcom 54.77 +1.34 QstDiag 98.94 +.98 dd RAIT Fin .21 -.04 RLJ LodgT 19.27 -.72 cc RSP Perm 43.89 +2.47 RadianGrp 16.22 +.11 RLauren 115.05 +2.58 16 RangeRs 14.78 +.85 RavenInds 35.20 +.50 Rayonier 35.95 +.30 Raytheon 218.11 +1.76 RltyInco 51.72 -.17 RedwdTr 15.45 +.05 Regenrn 328.04 +8.34 RegionsFn 18.60 +.22 RelStlAl 86.45 +2.91 Replgn 37.82 +1.28 dd ResC ap rs 9.79 +.14 RestBrnds 56.21 +.12 RetailOpp 17.34 ... ... RioTinto 53.14 +2.21 ... RiteAid 1.65 +.04 RockwlAut 172.04 +2.75 RockColl 133.85 -.02 Rogers 116.12 +2.80 cc Roku n 32.27 -.34 Roper 273.14 +5.06 24 Rowan 13.87 +1.00 ... RoyalBk g 77.79 +.63 RylCarb 112.92 -2.21 cc RoyDShllB 69.72 +1.58 cc RoyDShllA 68.28 +1.75 S-T-U S&T Bcp 41.02 +.82 cc SBA Com 163.07 -8.51 SCANA 36.30 -.80 SLGreen 95.19 +.74 SLM Cp 11.45 -.05 dd SM Energy 19.29 +1.56 q SpdrDJIA 244.01 +4.28 q SpdrGold 127.12 +.30 q SpdrEuro50 41.29 +.44 q S&P500ETF265.15 +4.15 q SpdrBiot s 88.47 +3.36 q SpdrS&PBk 47.64 +.82 q SpdrShTHiY 27.39 +.05 q SpdrLehHY 36.00 +.13 q SpdrS&P RB 60.49 +1.12 q SpdrRetl s 45.15 +.92 q SpdrOGEx 36.17 +1.46 q SpdrMetM 35.42 +1.20 ... Spdr SCap n 30.24 +.57 14 SRC Eng 9.51 +.47 STMicro 22.17 +1.04 SabnR 43.95 +.40 SabreCorp 20.15 +.06 Saia Inc 71.30 +.20 StJoe 18.25 -.15 cc Salesforce 119.49 +2.30 SallyBty 16.47 +.30 SJuanB 7.01 +.28 dd SanchezEn 3.64 +.31 dd SangTher 18.85 +1.05 ... Sanofi 41.22 +.49 Schlmbrg 66.71 +2.45 Schwab 51.51 +1.30 ... ScorpioTk 2.04 +.16 SeadrillLtd .22 -.02 15 SeagateT 59.35 +3.06 dd SearsHldgs 3.07 +.25 Seaspan 6.86 +.16 SempraEn 111.68 -.10 SenHous 15.59 -.04 Blackstone 31.06 +.35 BlockHR 25.78 +.44 BloominBr 24.38 +.06 BlueBPet n 39.94 -.02 Boeing 334.83+12.35 BookingHl 2077.59+28.85 BorgWarn 53.01 +1.44 BostBeer 211.45 +8.20 BostonSci 27.90 +.39 BoydGm 32.37 +.53 BrigStrat 20.40 +.34 Brinker 38.25 -.03 BrMySq 61.21 +.73 ... BritATob s 60.01 -.29 cc BroadcInc 239.75 +5.01 dd Brookdale 6. 47 -.20 BrkfInfra s 41.43 +.15 Brunswick 59.22 +.88 Buckeye 38.11 +1.22 CA Inc 34.53 +1.24 CBL Asc 4.46 +.08 CBS B 52.12 -.73 dd CF Inds s 37.27 +.11 dd CHF Sol rs 3.09 +.21 CMS Eng 44.63 -.47 cc CNH Indl 12.06 +.43 dd CNX Resc 15.62 +.51 CSX 55.26 +.84 CVR Rfng 15.10 +.45 CVS Health 63.97 +.66 CYS Invest 6.74 -.05 CabotO&G 23.55 +.60 dd CaesarsEnt 11.00 +.30 Cal-Maine 46.20 -.10 q CalaCvHi 1 1.94 +.05 CalAmp 22.87 +.48 dd CalifRes rs 20.47 +2.41 CalifWtr 37.20 +.35 CallonPet 12.47 +.54 dd CalumetSp 7.10 +.20 CamdenPT 85.11 +.54 CampSp 42.59 -.32 CIBC g 88.78 +.67 ... CdnNR gs 74.28 -.37 ... CdnNRs gs 33.63 +.89 CapOne 96.82 +1.32 dd CapSenL 10.60 +.08 CapsteadM 8.72 +.02 dd CpstnTur rs 1.50 +.07 ... CarGurus n 38.06 +.16 CardnlHlth 64.34 +1.84 CarMax 60.82 +2.05 Carnival 63.10 1.76 CarpTech 47.84 +1.72 Carrizo 16.48 +.49 Caterpillar 148.09 +5.01 CedarF 64.10 +.06 Celgene 89.44 +2.50 ... Cemex 7.08 +.04 ... Cemig pf 2.33 +.01 7 CenovusE 9.85 +.52 ... CntRsDvA 17.02 +.45 CenterPnt 27.10 -.03 33 CentAl 19.92 +1.10 CntryLink 17.69 +.38 ChemFinl 54.43 +1.00 Chemours n 50.12 +1.39 dd CheniereEn 55.63 +1.53 ChesEng 3.09 +.13 Chevron 118.85 +2.87 dd ChicB&I 13.97 +1.12 Chicos 10.49 +.48 ... ChinaSoAir 53.98 +4.20 dd ChinaNt rs 2.50 +.74 cc Chipotle 321.77 +4.67 ... ChurchDwt s 49.68 +.21 Cigna 169.85 +1.91 CinnFin 73.41 +.64 Cirrus 38.42 +.91 Cisco 42.51 +1.34 ... CgpVelLCrd 31.09 +3.20 ... CgpVelICrd 9.67 -1.20 Citigroup 70.51 +1.07 CitizFincl 42.70 +.96 CitrixSy s 93.40 +1.14 cc CleanEngy 1.59 +.02 ClevCliffs 7.01 +.28 Clorox 126.99 -.98 ... Cloudera n 12.76 +.02 CocaCola 43.99 +.16 Cognex s 50.46 +.76 CognizTch 80.40 +1.49 q CohStQIR 11.91 -.04 q CohStSelPf 25.82 -.04 ColgPalm 71.73 +.31 ... ColNrthS n 5.58 +.10 Comcast s 33.86 -.09 Comerica 97.38 +1.83 ... CmpTask 8.27 +.02 ... ComstkM rs .37 +.12 Comtech 30.59 +1.35 ConAgra 36.85 +.08 21 ConchoRes140.44 +7.06 ConnWtrSv 62.23 +.28 ConocoPhil 62.34 +1.72 ... ConsolCom 11.67 +.07 ConEd 77.60 -.86 ConstellA 226.07 -.14 cc ContlRescs 60.99 +2.05 Cnvrgys 22.97 +.35 CooperTire 30.05 +.75 dd CorOnDem 41.03 +.97 Corning 27.34 +.63 CorpOffP 26.71 +.05 Costco 183.55 -.86 ... Coty 18.13 -.20 CousPrp 8.54 +.06 q CSVixSh rs 9.90 -.49 dd CrestEq rs 26.80 +.90 dd Crocs 16.81 +.20 ... CronosGp n 6.37 +.80 cc CrwnCstle 103.64 -5.22 CrownHold 50.39 +1.15 Ctrip.com s 46.02 +1.24 Cummins 161.92 +5.42 dd Curis .67 +.16 CybrOpt 17.85 +.55 CypSemi 16.88 +.64 D-E-F DCT IndlTr 55.82 +.38 q DNP Selct 10.52 +.06 DR Horton 45.33 +.25 DTE 103.56 -.78 Darden 86.59 +.04 DeanFoods 8.93 ... Deere 148.01 +5.05 DeltaAir 52.36 -.20 dd DenburyR 3.11 +.27 dd Dermira 7.86 +.65 ... DeutschBk 14.08 +.07 22 DevonE 33.60 +2.13 ... Diageo 142.93 +2.01 27 DiamOffsh 17.00 +1.07 A-B-C ... ABB Ltd 22.97 +.34 AES Corp 11.43 +.04 AFLAC s 44.38 +.79 AGNC Inv 18.74 -.13 AK Steel 4.43 +.12 AT&T Inc 35.81 +.64 AbbottLab 59.14 +.92 AbbVie 93.62 +3.14 dd AberFitc 28.10 +.74 Abraxas 2.52 +.19 dd AcadiaPh 17.74 +1.24 dd AccelrDiag 24.20 +.80 dd Accuray 4.80 ... ActivsBliz 66.52 +.75 ... Adient n 64.86 +1.32 AdobeSy 224.53 +5.36 AdvEnId 63.79 +2.31 ... AMD 9.98 +.45 Aecom 35 .89 +.84 AeroViron 46.37 +.60 Aetna 173.87 +2.35 dd AeviGeno 1.84 +.02 Agilent 66.64 +1.45 Aircastle 19.98 +.42 dd AkersBios .56 +.01 dd AlaskCom 1.74 +.08 Albemarle 92.33 +1.11 18 Alcoa Cp 54.08 +3.46 Alexion lf 113.46 +2.83 Alibaba 177.10 +7.23 dd AllegTch 25.20 +.85 Allergan 164.31 +2.43 Allete 72.04 +.18 AllnceRes 16.95 +.35 AlliBern 27.05 +.30 AlliantEg s 40.75 -.30 AllisonTrn 39.23 +1.1 8 Allstate 97.12 +1.34 AllyFincl 27.49 +.71 dd AlnylamP 98.08 +.75 Alphabet C 1031.64+16.19 Alphabet A 1036.50+16.41 q AlpTotDiv 8.99 +.10 q AlpAlerMLP 9.62 +.25 cc Altaba 70.78 +2.34 Altria 64.22 +.97 cc Amazon 1436.22+30.14 Ambarella 46.15 +1.74 Ambev 6.94 +.15 Ameren 56.20 -.76 AFMulti 6.18 ... AMovilL 19.60 +.13 AmAirlines 47.46 -2.36 AmAxle 16.01 +.01 AEagleOut 21.43 +.35 AEP 67.87 -.84 AmExp 93.00 +.86 dd AmIntlGrp 53.52 +.22 AmStsWtr 52.93 +.40 AmTower 137.40 -5.04 AmWtrWks 81.80 -.34 Amerigas 41.63 +1.27 Ameriprise 144.29 +2.91 AmeriBrgn 88.91 +2.12 Ametek 74.53 +1.16 Amgen 17 3.13 +3.51 Amphenol 85.37 +1.79 ... AmpioPhm 3.07 -.52 Anadarko 61.81 +1.98 Andeavor 110.29 +3.71 ABInBev 108.32 -.39 Annaly 10.42 -.04 AnteroRes 20.54 +.48 Anthem 224.95 +2.08 Anworth 4.80 ... Apache 39.28 +.83 ... ApolloInv 5.44 +.03 Apple Inc 173.25 +3.20 ApldMatl 54.80 +1.78 ApldOptoel 25.43 +1.07 AquaAm 33.68 -.13 ArcBest 32.85 +1.00 ArchDan 44.14 -.08 dd Arconic 23.03 +.26 AresCap 15.96 +.04 AresMgmt 22.05 +.75 ... ArgosThr rs .75 -.01 AristaNetw 267.19 +7.69 dd ArrayBio 15.02 +.63 ArrowEl 76.09 +1.95 Ashland 69.58 +.47 AstraZen s 36.69 +.79 AtHomGr n 33.67 -1.02 ATMOS 84.0 6 -.12 AutoData 115.91 +1.47 dd AVEO Ph h 2.43 -.07 AveryD 106.35 +2.45 dd Avexis n 211.17 +.71 AvisBudg 49.78 +1.71 Avista 51.46 +.16 ... AytuBioSc n .62 -.01 B&G Foods 24.15 -.05 BB&T Cp 52.57 +.93 ... BCE g 43.17 +.19 dd BGC Ptrs 13.41 +.24 ... BHP BillLt 45.79 +2.16 ... BHPBil plc 40.68 +1.88 BP PLC 42.78 +1.12 BP Pru 23.75 +.25 ... BRF SA 6.34 +.07 Baidu 231.50 +7.17 ... BakHuGE n 30.89 +1.49 Balchem 86.13 +1.44 BallCorp s 40.14 +.84 dd BallardPw 3.46 +.04 ... BcoBrad s 10.11 +.14 ... BcoSantSA 6.63 +.08 BkofAm 30.48 +.61 ... BkMont g 76.37 +.22 BkNYMel 51.38 +.86 BkNova g 61.55 +.67 cc Baozun n 48.15 -.82 q BarcGSOil 7.43 +.35 q B iPVxST rs 48.62 -1.30 dd BarnesNob 5.40 +.15 BarrickG 12.77 +.09 dd BasicEnS .45 ... Baxter s 66.20 +1.41 BeazerHm 16.47 +.37 BectDck 223.65 +6.25 BedBat h 21.23 +.41 Bemis 44.18 +.35 BerkH B 197.80 +2.47 BigLots 42.28 -.69 dd Biocryst 4.83 +.21 Biogen 265.09 +7.57 dd BioPhrmX .22 ... BlkHillsCp 53.48 -.16 BlackBerry 10.63 +.45 q BlkHlthSci 35.01 +.59 q BlkMuniast 13.48 -.02P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,520 2,600 2,680 S&P 500Close: 2,656.87 Change: 43.71 (1.7%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,040 7,280 Nasdaq compositeClose: 7,094.30 Change: 143.96 (2.1%) 10 DAYSAdvanced 2202 Declined 692 New Highs 50 New Lows 25 Vol. (in mil.) 3,528 Pvs. Volume 3,049 2,219 2,067 2270 559 59 29 NYSE NASDDOW 24511.35 24198.95 24408.00 +428.90 +1.79% s t t -1.26% DOW Trans. 10291.24 10162.55 10228.42 +109.06 +1.08% t t t -3.62% DOW Util. 693.53 686.17 687.79 -4.50 -0.65% t s t -4.92% NYSE Comp. 12601.25 12380.56 12565.95 +185.40 +1.50% s t t -1.90% NASDAQ 7117.98 7014.88 7094.30 +143.96 +2.07% s t t +2.77% S&P 500 2665.45 2635.78 2656.87 +43.71 +1.67% s t t -0.63% S&P 400 1891.16 1870.97 1884.57 +30.04 +1.62% s t t -0.84% Russell 2000 1548.08 1517.05 1543.43 +28.97 +1.91% s t t +0.52% Toronto TSX 15339.75 15252.76 15262.14 +34.44 +0.23% s t t -5.84%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 2.80 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.72 1.71 +0.01 .80 6-month T-bill 1.91 1.90 +0.01 .94 52-wk T-bill 2.06 2.06 ... 1.05 2-year T-note 2.34 2.28 +0.06 1.28 5-year T-note 2.63 2.60 +0.03 1.90 7-year T-note 2.74 2.73 +0.01 2.18 10-year T-note 2.80 2.78 +0.02 2.36 30-year T-bond 3.02 3.01 +0.01 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.85 1.85 ... 1.62 Barclays USAggregate 3.14 3.13 +0.01 2.61 Barclays US Corp 3.76 3.76 ... 3.33 Barclays US High Yield 6.22 6.25 -0.03 5.78 Moodys AAA Corp Idx 3.76 3.78 -0.02 3.93 10-Yr. TIPS .66 0.65 +0.01 .41Commodities U.S. crude oil prices rose more than 3 percent while natural gas prices fell more than 1 percent. Gold and silver prices rose 0.4 percent each.Crude Oil (bbl) 65.51 63.42 +3.30 +8.4 Ethanol (gal) 1.47 1.46 +0.41 +10.2 Heating Oil (gal) 2.06 2.00 +3.42 -0.5 Natural Gas (mm btu) 2.66 2.69 -1.37 -10.1 Unleaded Gas (gal) 2.04 1.98 +2.86 +13.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1342.00 1336.30 +0.43 +2.7 Silver (oz) 16.57 16.50 +0.41 -2.9 Platinum (oz) 927.60 933.90 -0.67 -0.7 Copper (lb) 3.13 3.07 +1.94 -4.5 Palladium (oz) 950.75 933.50 +1.85 -11.5 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.13 1.12 +0.70 -8.3 Coffee (lb) 1.20 1.21 -0.83 -5.3 Corn (bu) 3.89 3.91 -0.38 +11.0 Cotton (lb) 0.84 0.83 +0.75 +6.2 Lumber (1,000 bd ft) 533.10 534.20 -0.21 +19.0 Orange Juice (lb) 1.38 1.39 -0.18 +1.7 Soybeans (bu) 10.50 10.47 +0.29 +10.3 Wheat (bu) 4.92 4.91 +0.25 +15.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4183 +.0049 +.35% 1.2412 Canadian Dollar 1.2593 -.0109 -.87% 1.3332 USD per Euro 1.2361 +.0039 +.32% 1.0596 Japanese Yen 107.17 +.39 +.36% 110.94 Mexican Peso 18.2782 -.0167 -.09% 18.6740 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4996 +.0015 +.53% 3.6600 Norwegian Krone 7.7918 -.0002 -.16% 8.6209 South African Rand 12.0330 +.0003 +.36% 13.9149 Swedish Kron a 8.3019 +.0008 +.66% 9.0733 Swiss Franc .9567 -.0004 -.04% 1.0086 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2876 -.0105 -.82% 1.3332 Chinese Yuan 6.2800 -.0282 -.45% 6.9051 Hong Kong Dollar 7.8496 +.0003 +.00% 7.7704 Indian Rupee 64.935 +.084 +.13% 64.582 Singapore Dollar 1.3090 -.0022 -.17% 1.4052 South Korean Won 1064.23 -5.35 -.50% 1143.12 Taiwan Dollar 29.20 -.04 -.14% 30.63 ASIA/PACIFICForeign Exchange The dollar fell against the euro and British pound but rose against the Japanese yen. The dollar also fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Sherwin 388.17 -.95 ShipFin 14.60 +.35 ... SibanyeG 3.73 -.06 SimonProp 154.93 +1.51 SiriusXM 6.27 +.01 SkywksSol 98.01 +1.99 Smucker 124.39 -.72 ... SnapInc A n 14.48 +.33 SnapOn 146.92 +1.52 SodaStrm 95.22 +.94 SolarCap 20.56 +.02 SonocoP 48.92 +.72 ... SonyCp 49.75 +1.18 SorrentoTh 6.20 +.25 q SourcC 40.17 +.12 SoJerInd s 30.20 +.21 SouthnCo 44.30 -.47 SwstAirl 54.13 -.72 SwstnEngy 4. 44 +.17 dd SpectPh 20.76 +6.13 SpiritAir 35.25 -.50 SpiritRltC 8.09 +.01 ... Spotify n 154.90 +4.90 3 Sprint 6.02 +.88 ... Square n 47.80 +1.91 q SP Matls 57.99 +1.17 q SP HlthC 82.03 +1.36 q SP CnSt 52.51 +.12 q SP Consum101.66 +1.22 q SP Engy 69.91 +2.24 q SPDR Fncl 27.73 +.41 q SP Inds 73.66 +1.11 q SP Tech 66.14 +1.59 q SpdrRESel 30.66 -.21 q SP Util 50.13 -.39 StanBlkDk 151.81 +2.28 StarGas 9.71 +.05 Starb ucks s 59.41 +.71 StateStr 99.91 +1.61 ... Statoil ASA 25.48 +.83 StlDynam 45.15 +1.47 dd SteinMart s 1.74 +.26 Stryker 160.38 +3.33 SubPpne 22.24 +.20 cc SunCmts 90.87 +.29 SunHydrl 52.75 +2.14 ... Suncor g 36.74 +.54 SunstnHtl 14.42 -.13 SunTrst 68.14 +.97 dd SupEnrgy 8.98 +.74 Symantec 26.45 +.47 Synchrony 34.46 +.60 dd SynrgyPh 1.89 +.01 SynovusFn 49.66 +.70 Sysco 60.62 +.77 25 T-MobileUS 63.13 +3.39 cc TAL Educ s 36.87 +.69 TC PpLn 31.40 +.27 TJX 82.37 -.24 TaiwSemi 43.58 +.51 dd TandmD rs 7.01 +1.29 Tapestry 53.07 +.46 ... TargaRes 46.26 +1.64 Target 72.79 +1.31 Taubmn 58.25 +.86 17 Technip 30.43 +2.00 ... TeckRes g 27.38 +1.24 Tegna 10.60 -.30 ... Teladoc n 39.70 +1.00 dd TenetHlth 22.90 -.84 Tenneco 57.82 +2.27 Teradata 39.92 +.66 TerraNitro 83.96 ... dd Tesla Inc 304.70+15.04 TevaPhrm 17.88 +.75 TexInst 102.36 +2.55 TexRdhse 60.42 +.92 dd Textainer 17.05 +.40 Textron 58.38 +.66 dd TherapMD 5.17 +.20 ThermoFis 215.19 +5.64 3D Sys 11.74 +.36 3M Co 216.98 +4.17 Tiffany 97.52 +1.46 TimeWarn 96.71 +1.22 Timken 46.15 +1.20 Torchmark 84.17 +1.02 ... TorDBk gs 56.19 +.32 ... Total SA 60.50 +1.12 ... Toyota 128.26 +2.09 dd Transocn 10.51 +.61 Travelers 13 7.86 +.63 q TriContl 26.57 +.33 ... TriCntl pf 50.30 -.20 TriNetGrp 48.59 +1.61 Trinity 32.10 +.60 TrueBlue 27.40 +1.10 TrstNY 8.60 +.05 dd Tuppwre 41.74 -5.42 TurqHillRs 3.06 +.14 21stCFoxA 36.27 +.57 21stCFoxB 35.80 +.47 dd Twitter 29.53 +1.52 dd 2U 83.53 +.36 ... UBS Grp 17.44 +.21 UDR 35.79 +.22 UGI Corp 44.59 +.32 UltraClean 18.28 +.56 ... UltPetro n 3.11 -.41 UndrArm s 16.82 +.18 UniFir st 159.30 +2.05 ... UnilevNV 56.69 -.41 UnionPac 130.12 +.10 11 Unit 20.42 +1.37 UtdContl 67.59 -.93 UPS B 106.02 +1.42 UtdRentals 177.97 +6.03 US Bancrp 51.08 +.49 q US NGas rs 21.94 -.31 q US OilFd 13.25 +.48 USSteel 35.88 +1.09 UtdTech 122.96 +.74 UtdhlthGp 226.79 +4.06 UnitGrp 16.22 -.02 UnvslCp 50.25 +.60 UnumGrp 47.63 +1.18 dd UraniumEn 1.50 +.02 V-W-X-Y-Z ... VEON 2.35 +.15 VF Corp 77.92 +1.80 ... Vale SA 13.10 +.60 ValeantPh 15.94 +.17 ValeroE 98.89 +2.88 VlyNBcp 12.23 +.17 ... Valvoline n 21.93 -.02 q VanEGold 22.26 +.28 q VnEkRus 20.36 +.39 q VanE EMBd 19.18 -.05 q VnEkSemi 103.20 +3.06 q VEckOilSvc 25.10 +1.28 q VanE JrGld 32.60 +.27 q VangSP500243.54 +3.95 q VangREIT 74.95 -.08 q VangDivAp 100.86 +1.15 q VangEmg 46.98 +.86 q VangEur 59.44 +.74 q VangFTSE 44.87 +.49 Vectren 64.92 -.44 Ventas 49.27 -.54 dd Verastem 3.43 +.15 Vereit 6.87 +.06 17 VeriFone 22.78 +7.78 Verisign 120.53 +2.23 VerizonCm 48.27 +1.35 ViadCorp 53.65 +.60 Viavi 9.97 +.30 Vipshop 17.03 +.35 Visa s 120.72 +1.93 dd VishayInt 18.65 +.40 ... VistraEn n 21.32 +.49 VMware 121.75 +1.28 ... Vodafone 29.41 +.46 VoyaFincl 50.81 +1.12 dd vTvThera n .71 -2.55 VulcanM 116 .10 +3.1 9 W&T Off 4.61 +.36 WD 40 131.50 +.50 WEC Engy 62.34 -.30 WP Carey 62.01 -.03 dd WPX Engy 14.03 +.91 WalMart 86.45 +.17 WalgBoots 63.76 +.91 WREIT 27.50 +.13 WsteMInc 84.25 +.66 Waters 203.32 +4.84 dd WeathfIntl 2.49 +.14 WebsterFn 55.81 +1.05 WtWatch 61.29 +1.13 WeinRlt 28.03 +.08 WellsFargo 52.62 +.37 Welltower 54.00 -.49 Wendys Co 17.10 ... WestarEn 51.38 -.11 q WAstInfSc 11.54 + .01 WDigital 90.72 +2.16 WstnUnion 19.04 +.33 ... WestpacBk 22.74 +.46 WestRck 64.56 +1.56 Weyerhsr 35.42 +.14 Whrlpl 149.82 +3.03 dd WhitngPet rs35.78 +2.37 WmsCos 25.07 +.69 WillmsPtrs 34.24 +.65 q WT MCD s 34.24 +.46 Woodward 75.38 +1.93 WldW Ent 38.68 +1.65 Worthgtn 42.89 +1.95 dd WrightMed 19.35 +.04 Wynn 183.28 +2.90 dd XL Grp 55.39 +.14 XcelEngy 45.03 -.48 Xerox rs 28.32 +.79 Xilinx 6 8.06 +1.33 dd YRC Wwde 8.38 +.31 YY Inc 98.29 -2.44 dd Yamana g 2.80 -.01 cc Yandex 33.99 -.67 YorkWater 31.50 -.05 YumBrnds 85.58 +1.13 ... Yum China 40.92 +1.69 ... ZTO Exp n 15.08 +.12 Zagg 12.05 +.50 dd Zendesk 46.56 +1.39 ZimmerBio 107.29 +1.09 Zoetis 83.09 +1.22 Zynga 3.52 +.04 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 24,408.00 +428.90 NASDAQ 7,094.30 +143.96 S&P 500 2,656.87 +43.71 10-YR T-NOTE 2.80% +.02 30-YR T-BOND 3.02% +.01 CRUDE OIL $65.51 +2.09 GOLD $1,342.00 +5.70 EURO $1.2361 +.0039p p p p p p p p p p p p p p p p(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 34

Page 6 www.yoursun.com The Sun / Wednesday, April 11, 2018 APR. 11PRIME 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 @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Goldbergs Dancing interest. (N)Alex, Inc. A field trip. (TVPG) (N)Modern Family Buying salsa. Housewife Parenting struggle. Designated Survivor: Overkill President Kirkman declares war. (TV14)ABC7 News @ 11pm (N)Jimmy Kimmel Live Anna Faris. ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) (HD)Entertainment Tonight(N) (HD)Goldbergs Dancing interest. (N)Alex, Inc. A field trip. (TVPG) (N)Modern Family Buying salsa. Housewife Parenting struggle. Designated Survivor: Overkill President Kirkman declares war. (TV14)ABC7 News @ 11:00pm(N)Jimmy Kimmel Live Anna Faris. CBS E F 11213213-555-WINK News at 6pm (N) (HD)CBS Evening News (N) (HD)WINK News at 7pm (N) (HD)Inside Edition(TVPG) (N) (HD)Survivor: Fear Keeps You Sharp (N) (HD)SEAL Team: Credible Threat Officials on publicity tour threatened. (N)Criminal Minds: All You Can Eat Bioterrorism. (TV14) (N) (HD)WINK News at 11pm (N) (HD)Late Show Martin Short.(TV14) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) (HD)Wheel: Americas Game (TVG)Jeopardy(TVG) (N) (HD)Survivor: Fear Keeps You Sharp (N) (HD)SEAL Team: Credible Threat Officials on publicity tour threatened. (N)Criminal Minds: All You Can Eat Bioterrorism. (TV14) (N) (HD)10 News Nightside (N)Late Show Martin Short.(TV14) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel: Americas Game (TVG)Jeopardy(TVG) (N) (HD)The Blacklist: Zarak Mosadek Pursuit of a heroin supplier.(TV14) (N)Law & Order: Special Victims Unit: Service Sexual assault. (TV14) (N)Chicago P.D.: Payback Robberies point to unlikely person. (TV14) (N)NBC2 News @ 11pm (N) (HD) (:35) Tonight Show (TV14) (N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Extra (TVPG) (N) (HD)The Blacklist: Zarak Mosadek Pursuit of a heroin supplier.(TV14) (N)Law & Order: Special Victims Unit: Service Sexual assault. (TV14) (N)Chicago P.D.: Payback Robberies point to unlikely person. (TV14) (N)NewsChannel 8 at 11:00 (N) (:35) Tonight Show (TV14) (N) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)Empire: Sweet Sorrow Lyon health scare disturbs Empire.(TV14) (N)Star: Dreamers Quavo is asked to join Midtown Sound.(TV14) (N) (HD)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 (TVPG) (N) (HD)TMZ (TVPG) (N)Empire: Sweet Sorrow Lyon health scare disturbs Empire.(TV14) (N)Star: Dreamers Quavo is asked to join Midtown Sound.(TV14) (N) (HD)FOX 13 10:00 News The top news stories are updated. (N) (HD)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) (HD)Nature: Moose: Life of a Twig Eater Newborn moose. (TVPG) (R) (HD)NOVA: Holocaust Escape Tunnel Escape tunnel. (TV14) (R) (HD)GI Jews: Jewish Americans in World War II Jewish servicemen of World War II.(TV14) (N) (HD)Amanpour on PBS (N) (HD) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)Nature: Moose: Life of a Twig Eater Newborn moose. (TVPG) (R) (HD)NOVA: Holocaust Escape Tunnel Escape tunnel. (TV14) (R) (HD)GI Jews: Jewish Americans in World War II Jewish servicemen of World War II.(TV14) (N) (HD)Nature Newborn moose. (R) CW E F 46---6216-The Goldbergs Vow renewal. WINK News at 6:30pm (N) (HD)Big Bang Theory Sheldons life. Bang Lack of girlfriend. (TV14)Harry Potter: A History of Magic Anniversary of the first Harry Potter. (TVPG) (N) (HD)Masters of Illusion Billy Kidd. WINK News @10pm (N) (HD)Inside Edition(TVPG) (N) (HD)The Goldbergs Barrys party. CW E F 44999---4Mike & Molly Mike gets sick. Mike & Molly Molly meets idol. Girls Grand opening party.(HD)2 Broke Girls Oleg must move. Harry Potter: A History of Magic Anniversary of the first Harry Potter. (TVPG) (N) (HD)Masters of Illusion Billy Kidd. Two & Half Men Little Charlie. Two & Half Men Charlies loan. Friends French for audition. Friends (TVPG) (HD) MYN E F 38111111---14Extra (TVPG) (N) (HD)Entertainment Tonight(N) (HD)Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News @ 8pm News, sports, weather and traffic. (N)Dateline: The Devil in Disguise (TV14)Dateline: Without a Trace Search for missing a missing woman. (TV14)Seinfeld Selfish pie eater. Seinfeld Elaine may move. IND E F 32121212-38-12Modern Family College tour. Modern Family: The Cold (HD)Big Bang Theory Sheldons life. Bang Lack of girlfriend. (TV14)Anger Volatile convict. (TV14)Anger Dubious therapist. (HD)Man Geometry teacher. (TVPG)Man Bump on Buds head.(HD)Mom Death anniversary.(TV14)Mom Homeless.(TV14) (HD)Family Guy Murder mystery. Family Guy Sexual yearnings. ION E F 662221326-17Law & Order: Four Cops Shot Suspect knew cops who were shot. (HD)Law & Order: Brazil Scientist collapses during speech. (TV14) (HD)Law & Order: Crashers Death connected to politician. (TV14) (HD)Law & Order: The Taxman Cometh Heiress death.(TV14) (HD)Law & Order: Rubber Room Tracking dangerous blogger.(TV14) (HD)Law & Order: Immortal Victims secret second life uncovered. (TV14) S W E NCNBC393939395937102Mad Money (N) (HD)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Staten (TVPG) (N) (HD)Shark Tank New ideas. CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360 (N) (HD)Cooper 360 (N) (HD)CNN Tonight (N) (HD)CNN Tonight (N) (HD) CSPAN181818183712109(10:00) U.S. House of Representatives (R) (HD)House of Reps (R) (HD)Facebook CEO Zuckerberg Testifies on User Data Social media data. (R) FNC646464644871118Special Report (N) (HD)The Story (N) (HD)Tucker Carlson (N)Hannity (N) (HD)Ingraham Angle (N)News @ Night (N) (HD) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) (HD)The 11th Hour (N) (HD) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350Slap Shot Dirty hockey plays.(:49) True Grit (69) aaa A tomboy with a mission to avenge her fathers death enlists the help of an old U.S. Marshal who has a reputation for completing a job and a Texas Ranger. (G)The Amityville Horror (05, Horror) aac A young couples dream house holds a dark secret and hellish past.(:32) Notting Hill (99, Romance) aac A movie star finds love is difficult when one is always in the public eye. HBO302302302302302302400(5:25) Constantine (05) aaa A psychic detective saves the world from being conquered by the son of Satan. VICE News Tonight (TV14) (N)Paterno (18, Drama) Al Pacino. A legendary football coach struggles to overcome a sexual abuse scandal.(:50) VICE A look at prison systems of America. (TV14) (R) (HD)HBO First Look: Isle of Dogs Deepwater Horizon (16, Drama) Offshore drilling rig explodes in Gulf. HBO2303303303303303303402Win a Date with Tad Hamilton! (04) aa Girl wins date with movie star. Last Week John Oliver(TVMA)Sil Valley Encouraged to act. Westworld: Contrapasso A dangerous mission is organized. (TVMA)Westworld: The Adversary Lutz becomes attracted to Maeve. (TVMA) (:05) Andre the Giant (18, Profile) A close look at a professional wrestlers career and private life is given. Role Models (08) aaa Mentors. HBO3304304304304304304404(:55) Romeo and Juliet (13, Romance) aac Hailee Steinfeld. The son and daughter of warring households must keep forbidden love secret. (PG-13)Get Out (17, Horror) aaac Daniel Kaluuya. Man discovers terrifying truth concerning girlfriends parents. (R)Making of The filming process. Barry Barry is frustrated. (HD)Yes Man (08, Comedy) aaa A man learns that saying yes to everything can give him a fresh start in life. (HD) MAX320320320320320320420(:20) Envy (04, Comedy) aa Ben Stiller, Jack Black. Man becomes mad with envy when one of his friends schemes succeeds. (PG) (HD)Inherent Vice (14, Crime) A private eye agrees to unravel a possible kidnapping plot for his ex-girlfriend, who fears her rich boyfriend has been falsely admitted to a mental hospital. (R)Public Enemies (09, Drama) In 1930s Chicago, an FBI agent tracks notorious bank robber John Dillinger. (R) MAX2321321321321321321422(5:20) Black Sea (14, Adventure) aac $200M in gold tests crews loyalty.(:15) Enter the Dragon (73, Action) aaac Bruce Lee, John Saxon. A martial arts master prepares to compete in a crime lords fighting tournament. Volcano (97, Drama) aa Tommy Lee Jones. A raging volcano erupts in the middle of the city of Los Angeles.(:45) The Accountant (16) aaa Gifted criminal accountant uncovers a conspiracy while authorities close in. (R) SHO340340340340340340365(4:55) G.I. Jane (97, Action) Female soldier undergoes Navy training. Billions: A Generation Too Late Chuck is given a perverse directive. (R)The Preachers Wife (96, Drama) aa Denzel Washington. A troubled reverend gets a guardian angel who immediately wins over his wife. (PG) (HD) (:05) Apollo 13 (95, Drama) aaac Tom Hanks, Bill Paxton. An explosion aboard a spacecraft causes concerns about the crews return. (PG) (HD) TMC350350350350350350385(5:00) Bleed for This (16, Drama) aaa Young boxer vows return to ring. Touchback (12, Drama) aac Brian Presley, Kurt Russell. After his pro dreams are destroyed by an injury, a player gets a second chance. (PG-13) (:05) Miracle (04, Drama) A hockey coach mentally and physically prepares his team of hot-shot college stars to face the undefeated Soviet juggernaut in the 1980 Winter Olympics. Vanilla Sky Dreams and reality. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Wednesday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Actress Kerry Washington; actor Dwayne The RockŽ Johnson from Rampage.Ž (N) 8:00 a.m. IND The Steve Wilkos Show A womans boyfriend is claimed to have molested her daughter. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Kerry Washington; Busy Philipps; David Foster. (N) 9:00 a.m. FOX Jerry Springer Man demands friend explain why he has video of wife taking a whip cream shower. (N) 11:00 a.m. ABC The View Journalist Katie Couric; author Dr. Ian Smith. (N) 11:00 a.m. FOX The Steve Wilkos Show Two men could be a childs father; a man believes his son is being abused. (N) 11:00 a.m. MYN The Doctors Sarah Jessica Parkers marriage secret; Dr. Travis budget-friendly dinner. (N) 1:00 p.m. ABC The Chew Michael cooks with ramps; The Stash PlanŽ author Laura Prepon joins Carla. (N) 2:00 p.m. CBS The Talk Reba McEntire. (N) 2:00 p.m. NBC The Doctors Sarah Jessica Parkers marriage secret; Dr. Travis budget-friendly dinner. (N) 3:00 p.m. CW The Wendy Williams Show Hot TopicsŽ; Ask WendyŽ; J.J. Totah discusses the TV series Champions.Ž (N) 3:00 p.m. FOX Pickler & Ben Chef Andy Little makes gazpacho; Adam CrackŽ Winrich performs whip tricks. (N) 3:00 p.m. NBC The Dr. Oz Show Bob Harper; Terry Crews discusses sexual harassment. (N) 4:00 p.m. IND Steve Reality star Dorinda Medley; TV personality Diane Mizota. (N) 5:00 p.m. CW Dr. Phil Man claims he loves his “ance, but is ready to leave because she assaults him. (N) 11:35 p.m. ABC Jimmy Kimmel Live Actress Anna Faris from OverboardŽ; Talking DeadŽ host Chris Hardwick. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actress Kerry Washington; comic Gad Elmaleh; musical guest 5 Seconds of Summer. (N) For sports on TV, please see page 2 of todays Sports section ABDiversMunicipal 14.10 +.01 +0.4 SmCpGrA m 54.95 +1.21 +32.1AMGYackFocN d 20.96 +.16 +10.7 YacktmanI d 22.68 +.19 +10.3AQRMgdFtsStratI 8.97 +.06 -3.2AberdeenIntlSmCpA m 32.08 +.25 +22.8AkreFocRetail m 33.45 +.16 +27.5AlgerSmCpGrB m 6.70 +.13 +25.3AlpinedynDivInstl d 4.12 +.06 +16.0AmanaMutGrInv b 35.52 +.54 +20.3 MutIncInv b 49.48 +.69 +11.1American CenturyCptlValInv 8.55 +.14 +5.3 EqIncInv 8.65 +.09 +6.0 GrInv 33.83 +.58 +22.4 HYMuniInv 9.60 ... +5.9 HeritageInv 23.02 +.37 +17.1 IntTrmTxFrBdInv 11.15 ... +1.9 UltraInv 45.14 +.93 +25.2American FundsAMCpA m 32.62 +.58 +19.4 AmrcnBalA m 26.89 +.23 +10.0 AmrcnHiIncA m 10.23 +.02 +3.9 AmrcnMutA m 39.94 +.52 +10.7 BdfAmrcA m 12.62 -.01 +0.3 CptWldGrIncA m 51.73+.71 +18.2 CptlIncBldrA m 61.15 +.48 +7.2 CptlWldBdA m 20.27 -.01 +6.8 EuroPacGrA m 57.33 +.60 +22.1 FdmtlInvsA m 62.32 +1.01 +16.2 GlbBalA m 32.72 +.27 +10.6 GrfAmrcA m 51.27 +.87 +20.6 IncAmrcA m 22.96 +.21 +8.4 IntrmBdfAmrA m 13.16 -.01 -0.5 InvCAmrcA m 39.99 +.64 +12.7 NewWldA m 67.99 +.82 +21.4 NwPrspctvA m 44.51 +.70 +21.5 SmCpWldA m 56.88 +.73 +19.4 TheNewEcoA m 47.27 +.77 +29.5 TxExBdA m 12.80 +.01 +2.6 WAMtInvsA m 45.29 +.72 +14.8Angel OakMltStratIncIns 11.22 ... +4.8ArtisanIntlInstl 34.03 +.41 +22.1 IntlInv 33.84 +.40 +21.8 IntlValueInstl 37.76 +.34 +13.7BairdAggrgateBdInstl 10.63 -.01 +1.2 CorPlusBdInstl 10.98 ... +1.6 ShrtTrmBdInstl 9.58 ... +0.6BaronAsstRetail b 70.86 +1.01 +20.0 GrRetail b 68.73 +.73 +17.0 PtnrsRetail b 51.01 +.97 +21.1BerkshireFoc d 24.16 +.76 +42.3BlackRockAlCpEngyRsInvA m 11.06+.35+4.6 EqDivInstl 22.23 ... +10.8 GlbAllcIncInstl 19.82 +.16 +9.0 GlbAllcIncInvA m 19.69+.16 +8.7 GlbAllcIncInvC m 17.74+.14 +7.9 HYBdInstl 7.69 +.03 +5.1 HYBdSvc b 7.69 +.03 +4.6 StrIncOpIns 9.91 ... +3.9 TactOppsInvA m 14.82+.03 +11.6BruceBruce 508.62 +2.61 +5.0 Fidelity500IdxIns 92.86 +1.53 +14.9 500IdxInsPrm 92.85 +1.53 +14.9 500IndexPrm 92.85 +1.53 +14.9 AllSectorEq 12.30 +.21 +15.0 AsstMgr50% 18.22 +.13 +9.2 BCGrowth 14.41 +.30 +26.7 BCGrowth 91.26 +1.90 +26.5 Balanced 23.80 +.25 +11.0 BalancedK 23.80 +.25 +11.1 Canada 52.06 +.49 +5.9 Cap&Inc 10.17 +.06 +6.7 Contrafund 125.32 +2.35 +25.0 ContrafundK 125.27 +2.34 +25.1 DivGro 32.34 +.42 +13.1 DiversInt l 39.77 +.38 +16.5 DiversIntlK 39.70 +.38 +16.7 EmMkts 21.67 +.29 +25.0 EmMkts 32.94 +.42 +30.3 EmergingAsia 44.89 +.53 +27.2 ExMktIdxPr 62.46 +1.11 +14.6 Fidelity 46.22 +.78 +19.4 FltngRtHiInc 9.64 +.01 +4.1 FocusedStock 23.72 +.42 +28.9 FourinOneIdx 44.45 +.55 +13.4 Frdm2020 16.59 +.14 +10.7 Frdm2025 14.43 +.13 +11.7 Frdm2030 18.12 +.20 +13.8 Frdm2035 15.32 +.20 +15.6 Frdm2040 10.75 + .14 +15.7 GNMA 11.15 -.02 -0.1 GlobalexUSIdx 13.33 +.15 +19.0 GroCo 17.67 +.42 +33.8 GroCo 189.13 +4.45 +32.6 GroCoK 189.15 +4.46 +32.8 Growth&Inc 36.99 +.59 +10.7 Independence 38.23 +.64 +21.3 IntlDiscv 45.50 +.45 +20.9 IntlGr 16.26 +.18 +20.1 IntlIdxInstlPrm 43.52 +.46 +18.1 IntlIdxPremium 43.52 +.46 +18.1 IntlRlEstt 11.84 +.04 +21.7 IntlVal 10.73 +.13 +15.2 InvmGradeBd 11.01 -.01 +1.4 InvmGradeB d 7.76 ... +1.0 JapanSmlrCo 19.33 -.01 +29.8 LatinAmerica 26.36 +.16 +21.6 LowPrStk 54.59 +.70 +16.5 LowPrStkK 54.55 +.70 +16.6 LvrgdCoStk 33.38 +.68 +13.4 Magellan 106.84 +1.78 +21.8 MegaCapStock 17.17 +.28 +11.7 MidCapStock 38.26 +.45 +13.9 MidCapValue 24.52 +.34 +8.5 MuniInc 12.71 ... +2.8 NYMuniInc 12.89 ... +1.6 NasdCmpIdx 93.26 +1.88 +21.4 NewMillennium 39.97 +.53 +15.5 NewMktsInc 15.83 -.03 +3.4 Nordic 51.06 +.60 +15.3 OTCPortfolio 114.24 +2.50 +27.1 Overseas 50.70 +.43 +19.2 Puritan 23.45 +.27 +13.2 PuritanK 23.43 +.26 +13.2 SCGrth 26.58 +.44 +29.0 SmCpOpps 14.35 +.25 +14.0 StkSelorAllCp 44.70 +.78 +18.0 StratInc 10.95 +.01 +5.2 TaxFreeBond 11.28 ... +2.8 TotalBond 10.44 -.01 +1.3 TtlMktIdxF 76.40 +1.28 +14.9 TtlMktIdxInsPrm 76.38 +1.28 +14.9 TtlMktIdxPrm 76.39 +1.28 +14.9 USBdIdxInsP rm 11.32 -.02 +0.7 USBdIdxPrm 11.32 -.02 +0.7 ValDiscv 28.35 +.35 +7.8 Value 116.76 +1.49 +6.1Fidelity AdvisorLargeCapA m 32.73 +.58 +11.7 LimitedTermBdA m 11.28-.01 0.0 NewInsA m 31.64 +.54 +21.9 NewInsI 32.33 +.54 +22.2Fidelity SelectBiotechnology 216.14 +7.40 +16.7 SeledValInv 29.91 +.41 +8.7 SmCpIdxAdmrl 70.70 +1.20 +13.1 SmCpIdxIns 70.70 +1.21 +13.1 SmCpIdxInsPlus 204.08+3.49+13.1 StarInv 26.89 +.28 +13.0 StrEqInv 34.19 +.62 +11.9 TMCapApAdm 136.92 +2.27 +15.6 TMSmCpAdm 62.66 +1.16 +16.0 TrgtRtr2015Inv 15.30 +.09 +7.7 TrgtRtr2020Inv 31.35 +.24 +9.6 TrgtRtr2025Inv 18.49 +.17 +10.9 TrgtRtr2030Inv 33.64 +.34 +12.1 TrgtRtr2035Inv 20.71 +.24 +13.2 TrgtRtr2040Inv 35.84 +.45 +14.4 TrgtRtr2045Inv 22.55 +.30 +14.9 TrgtRtr2050Inv 36.28 +.48 +14.9 TrgtRtr2055Inv 39.32 +.53 +14.9 TrgtRtrIncInv 13.47 +.05 +5.6 TtBMIdxAdmrl 10.51 -.01 +0.9 TtBMIdxIns 10.51 -.01 +1.0 TtBMIdxInsPlus 10.51 -.01 +1.0 TtInBIdxAdmrl 21.82 -.02 +2.8 TtInBIdxIns 32.73 -.03 +2.8 TtInBIdxInv 10.91 -.01 +2.8 TtInSIdxAdmrl 30.68 +.37 +19.1 TtInSIdxIns 122.70 +1.51 +19.1 TtInSIdxInsPlus 122.72+1 .51 +19.2 TtInSIdxInv 18.34 +.22 +19.0 TtlSMIdxAdmrl 66.46 +1.10 +14.9 TtlSMIdxIns 66.47 +1.10 +14.9 TtlSMIdxInv 66.44 +1.11 +14.8 ValIdxAdmrl 40.58 +.63 +12.1 ValIdxIns 40.58 +.63 +12.1 WlngtnAdmrl 71.25 +.71 +9.7 WlngtnInv 41.26 +.41 +9.6 WlslyIncAdmrl 63.53 +.27 +5.5 WlslyIncInv 26.23 +.11 +5.4 WndsrAdmrl 79.15 +1.34 +13.4 WndsrIIAdmrl 66.00 +1.05 +10.2 WndsrIIInv 37.19 +.59 +10.1VictorySpecValA m 27.21 +.53 +18.8 SycEsVlI 40.21 +.66 +10.0VirtusVontobelEMOppI 12.20 +.13 +20.0WCMFocIntGrIns d 16.04 +.17 +21.0WasatchGlbValInv d 8.81 +.08 +7.4Wells FargoTarget2010Adm 10.90 +.03 +3.3Western AssetCorBdI 12.39 ... +2.1 CorPlusBdI 11.59 ... +3.5 CorPlusBdIS 11.58 ... +3.4 WAMngdMuniA 16.02 ... +2.5Wintergreen FundInv m 12.94 +.01 +0.2iSharesS&P500IdxK 316.66 +5.19 +13.1 TrgtRet2050 14.18 ... +11.5 WldGr 32.00 +.42 +14.4Value LinePremGr b 33.53 +.39 +16.1Vanguard500IdxAdmrl 245.43 +4.04 +14.9 500IdxInv 245.42 +4.04 +14.8 BalIdxAdmrl 34.36 +.33 +9.2 BalIdxIns 34.37 +.34 +9.2 CAITTxExAdm 11.57 ... +1.8 CnvrtSecInv 13.43 +.12 +6.5 CptlOppAdmrl 155.14 +2.80 +21.4 CptlOppInv 67.15 +1.21 +21.3 DevMIdxAdmrl 14.42 +.17 +18.5 DevMIdxIns 14.44 +.17 +18.6 DivGrInv 26.16 + .25 +12.4 EMStkIdxInAdm 39.00 +.61 +20.9 EMStkIdxIns 29.65 +.46 +21.0 EngyAdmrl 100.86 +2.91 +6.4 EqIncAdmrl 76.20 +1.09 +11.5 EqIncInv 36.35 +.52 +11.4 ExplorerAdmrl 92.45 +1.66 +22.4 ExtMktIdxAdmrl 85.07 +1.51 +14.5 ExtMktIdxIns 85.06 +1.50 +14.5 ExtMktIdxInsPls 209.92+3.71 +14.6 FAWexUSIAdmr 34.13 +.43 +18.9 FAWexUSIIns 108.20 +1.36 +18.9 FAWexUSIdxInv 21.67 +.28 +18.8 GNMAAdmrl 10.26 -.01 +0.2 GNMAIn v 10.26 -.01 +0.1 GlbEqInv 31.62 +.41 +20.4 GrIdxAdmrl 73.30 +1.29 +18.5 GrIdxIns 73.30 +1.29 +18.5 GrandIncAdmrl 77.13 +1.31 +15.1 GrandIncInv 47.24 +.80 +15.0 HCAdmrl 84.35 +1.07 +8.3 HCInv 200.01 +2.52 +8.2 HYCorpAdmrl 5.79 +.02 +3.7 HYTEAdmrl 11.20 ... +4.4 HiDivYldIdxInv 32.98 +.54 +10.8 InTrBdIdxAdmrl 11.05 -.01 +0.2 InTrInGdAdm 9.49 -.01 +0.7 InTrTEAdmrl 13.86 ... +1.6 InflPrtScAdmrl 25.30 .02 +0.6 InflPrtScIns 10.31 ... +0.7 InsIdxIns 242.23 +3.99 +14.9 InsIdxInsPlus 242.25 +3.99 +14.9 InsTrgRt2020Ins 22.51 +.18 +9.6 InsTtlSMIInPls 59.08 +.98 +14.9 IntlGrAdmrl 99.90 +1.78 +32.6 IntlGrInv 31.39 +.56 +32.4 IntlValInv 40.02 +.45 +19.4 LTInGrdAdm 10.04 ... +5.1 LTTEAdmrl 11.40 +.01 +3.2 LfStrCnsrGrInv 19.83 +.11 +7.3 LfStrGrInv 33.71 +.39 +13.3 LfStrModGrInv 27.12 +.23 +10.3 LgCpIdxInv 49.25 +.81 +14.9 LtdTrmTEAdmrl 10.81 ... +0.5 MCpGrIdxAdm 55.60 +.91 +15.4 MCpGrIdxInv 50.79 +.83 +15.3 MCpVlIdxAdm 57.01 +.82 +10.5 MdCpIdxAdmrl 191.27 +2.94 +12.8 MdCpIdxIns 42.25 +.65 +12.8 MdCpIdxInsPlus 208.39+3.21+12.8 MorganGrAdmrl 94.00 +1.86 +23.6 MorganGrInv 30.31 +.60 +23.4 PrmCpAdmrl 135.60 +2.45 +22.3 PrmCpCorInv 26.86 +.46 +18.4 PrmCpInv 130.79 +2.36 +22.3 RlEstIdxAdmrl 106.28 -.02 -6.7 Rl EstIdxInstl 16.45 ... -6.7 SCpGrIdxAdm 57.80 +1.06 +18.7 SCpValIdxAdm 55.89 +.90 +8.7 SCpValIdxI 31.24 +.50 +8.7 STBdIdxAdmrl 10.27 -.01 0.0 STInfPrScIdAdmr 24.53 ... +0.4 STInfPrScIdIns 24.54 -.01 +0.4 STInfPrScIdxInv 24.49 -.01 +0.3 STInvmGrdAdmrl 10.51 ... +0.8 STInvmGrdIns 10.51 ... +0.8 STInvmGrdInv 10.51 ... +0.7 STTEAdmrl 15.69 ... +0.7 STTrsAdmrl 10.47 ... -0.2 LiveOakHlthSci 18.74 +.34 +2.2 PinOakEq 66.64 +1.07 +13.4 RedOakTechSel 26.01 +.66 +27.5OakmarkEqAndIncInv 31.97 +.38 +10.1 GlbInv 32.75 +.55 +18.1 IntlInv 28.35 +.48 +18.9 Inv 84.37 +1.30 +17.0 SelInv 46.54 +.64 +10.4Old WestburyGlbSmMdCpStrat 16.94+.21 +14.0 LgCpStrats 14.54 +.20 +12.8 StratOpps 7.82 +.06 +8.9OppenheimerDevMktsA m 44.93 +.70 +25.1 DevMktsY 44.32 +.70 +25.4 GlbA m 96.62 +1.80 +25.0 GlbStrIncA m 3.88 ... +3.2 IntlGrY 44.20 +.58 +19.9 MnStrA m 49.87 +.79 +8.0OsterweisStrInc 11.29 +.01 +4.5PIMCOAlAstAllAthIns 8.89 ... +7.2 AlAstInstl 12.08 ... +8.4 FBdUSDHdgI 10.77 ... +3.9 HYInstl 8.77 +.02 +3.4 IncA m 12.19 ... +4.7 IncC m 12.19 ... +3.9 IncInstl 12.19 ... +5.1 IncP 12.19 ... +5.0 InvGdCpBdIns 10.29 ... +3.9 LowDrInstl 9.80 ... +1.0 RlRetInstl 10.91 ... +1.2 ShrtTr mIns 9.86 ... +2.1 TtlRetA m 10.08 ... +1.4 TtlRetIns 10.08 ... +1.8PRIMECAP OdysseyAgrsGr 48.98 +1.03 +38.3 Gr 39.75 +.68 +30.7 Stk 31.91 +.53 +18.9ParnassusCorEqInv 42.67 +.59 +12.8PaxBalIndvInv b 22.61 +.24 +9.1PioneerA m 28.86 +.47 +15.4PrincipalDiversIntlIns 13.92 +.19 +19.4 SAMgCnsGA m 18.16 +.16 +12.9PrudentialJsnBlndA m 21.35 +.39 +17.8 JsnUtilityA m 13.43 -.05 +1.7 QMAIntlEqC m 7.71 +.13 +19.0 QMASmCpValZ 19.64 +.30 +5.6 TtlRetBdZ 14.24 ... +2.9PutnamEqIncA m 23.85 ... +10.9 GlbUtlsB m 13.14 ... +8.6 IntlGrB m 20.78 ... +26.3 SmCpValA m 12.86 ... +2.4ReynoldsBlueChipGr b 58.86 +1.25 +21.5RoyceSmCpValSvc m 10.16 +.19 +9.8RydexElectronicsInv 136.22 +4.28 +25.7 HCH b 25.43 +.48 +14.3 NASDAQ100Inv 35.13 +.76 +21.7SchwabHC 24.28 +.38 +11.7 SP500Idx 41.15 +.68 +14.9 Schwab1000Idx 62.58 +1.03 +14.9 TtlStkMktIdx 47.27 +.79 +14.8State FarmGr 77.25 +1.25 +8.1Sterling CapitalStrtonSmCpVlIns 84.08+1.41 +11.2T. Rowe PriceBCGr 102.15 +2.02 +31.0 Bal 24.34 +.22 +12.7 EqIncI 17.06 +.24 +12.1 InvCnsrvGrA m 12.67 +.06 +5.8 MCapValL 39.56 +.46 +7.9 USLCpCrPlsI 29.59 +.52 +12.5 USRsrchEnhEqR6 27.92+.46+13.3Janus HendersonBalancedC m 32.75 +.32 +13.3 ContrarianT 19.52 +.36 +6.3 EnterpriseT 121.85 +1.63 +24.0 FlexibleBondS b 10.11 ... +0.4 GlobalLifeSciT 56.92 +1.02 +15.4 GlobalValueT 15.00 +.11 +11.3 High-YieldT 8.31 +.02 +3.2 MidCapValueL 16.96 +.22 +7.5 MidCapVal ueT 16.57 +.22 +7.4 OverseasT 33.63 +.48 +22.4 ResearchT 47.16 +.73 +18.1 Short-TermBondT 2.99 ... +0.3 SmallCapValueL 23.03 +.31 +9.3 VentureT 78.69 +1.15 +20.9John HancockBdR6 15.56 -.01 +2.0 DiscpValI 21.73 +.35 +14.8 DiscpValMCI 23.21 +.36 +11.2 IntlGrI 28.91 +.51 +28.9 MltMgLsBlA b 15.17 +.13 +10.3 MltmgrLsGr1 b 16.16 +.18 +13.4LazardEMEqInstl 19.99 +.18 +17.0 IntlStratEqIns 16.21 +.15 +25.3Litman GregoryMtrsIntlInstl 17.82 +.17 +16.0Loomis SaylesBdInstl 13.74 +.04 +4.3 GrY 15.60 +.30 +22.8Lord AbbettAffiliatedA m 15.41 +.24 +9.5 ShrtDurIncA m 4.20 -.01 +1.3 ShrtDurIncC m 4.23 ... +0.7 ShrtDurIncF b 4.20 ... +1.4 ShrtDurIncI 4.20 ... +1.5MFSInstlIntlEq 25.66 +.34 +19.5 MAInvsTrustB m 31.28 +.46 +15.1 ValA m 39.48 +.50 +9.9 ValI 39.69 +.50 +10.2MainStayMacKHYCorpBdA m 5.66+.01 +4.0Mairs & PowerGrInv 116.73 +1.67 +7.8Manning & NapierPrBlndCnsrvTrmS 13.51+.06 +4.0 PrBlndMaxTrmS 21.00 +.28 +15.5Marsico21stCentury b 28.97 +.28 +23.8 FlexCptl b 14.18 +.25 +10.1MatthewsAsianGrIncInv 17.20 +.10 +9.8MeridianGrLegacy d 42.54 +.57 +21.2Metropolitan WestTtlRetBdI 10.44 -.01 +0.8 TtlRetBdM b 10.45 ... +0.7 TtlRetBdPlan 9.83 ... +1.0Midas FundsMidas m 1.16 +.01 -9.4 Mid asMagic m 18.57 +.29 +13.3NeedhamGrRetail b 42.67 +1.01 +7.1Neuberger BermanSmCpGrInv 37.85 +.85 +27.3NicholasNicholas 62.28 +.99 +11.3NorthernIntlEqIdx d 13.00 +.15 +17.9 StkIdx 31.55 +.51 +14.8NuveenHYMuniBdI 17.08 ... +7.4 NYMnBdI 10.80 ... +2.4Oak AssociatesEmergTech 5.25 +.12 +17.1 Energy 43.59 +1.57 +0.4 Gold 19.36 +.24 -10.5 HealthCare 230.82 +4.56 +18.7 HealthCareSvcs 86.29+1.11 +16.5 Leisure 155.82 +.57 +20.1 Materials 86.68 +2.34 +12.0 MedTech&Devcs 44.89 +.81 +19.0 NaturalGas 22.66 +.77 -15.1 NaturalRes 28.95 +.92 +0.5 Pharmaceuticals 19.26 +.30 +8.6 Semicon 116.22 +3.88 +29.7 Technology 190.59 +4.59 +35.8 Wireless 10.14 +.16 +12.1First EagleGlbA m 58.71 +.61 +7.1First InvestorsGlbA m 8.51 +.15 +17.6 TtlRetA m 19.72 +.20 +6.5FirsthandTechOpps 11.00 +.27 +47.5Franklin TempletonCATxFrIncA m 7.28 ... +1.9 EqIncA m 24.66 +.36 +10.6 FdrTFIncA m 11.72 ... +1.3 FloridaTFIncA m 10.44 ... 0.0 GlbBdA m 11.97 +.03 -1.4 GlbBdAdv 11.92 +.03 -1.2 GlbBdC m 11.99 +.02 -1.9 Gr,IncA m 26.91 +.34 +10.6 GrA m 96.41 +1.54 +19.6 GrOppsA m 38.38 +.70 +22.9 IncA m 2.30 + .02 +3.4 IncAdv 2.28 +.02 +3.6 IncC m 2.33 +.02 +2.9 MutGlbDiscvA m 31.51+.41 +4.1 MutGlbDiscvZ 32.15 +.42 +4.4 MutZ 28.20 +.37 +2.9 RisingDivsA m 59.54 +.95 +12.6 TtlRetA m 9.54 ... +0.4 UtlsC m 17.65 -.10 -1.6GERSPUSEq 52.88 +.86 +13.2GabelliAsstAAA m 58.68 +.74 +13.2 EqIncAAA m 22.85 +.28 +8.9 Val25A m 15.29 +.15 +4.0GlenmedeSmCpEqAdv 29.83 +.58 +12.5Goldman SachsShrtDurGovtA m 9.79 ... -0.1HarborCptlApprecInstl 72.93 +1.63 +29.9 IntlInstl 68.65 +1.06 +15.5Harding LoevnerIntlEqInstl d 22.98 ... +19.1HeartlandValPlusInv m 32.94 +.69 +12.5HennessyCrnrstnGrInv b 23.49 +.45 +16.2 GasUtilityInv b 27.56 +.04 -5.2HodgesRetail m 48.32 +1.16 +11.3INVESCOComStkA m 26.51 +.48 +14.8 DivIncInv b 23.38 +.19 +1.3 DiversDivA m 19.72 +.15 +3.0 EngyA m 24.58 +.92 -4.0 EngyInv b 24. 47 +.91 -4.0 EqandIncA m 10.79 +.13 +7.1 EuropeanGrA m 40.23 +.23 +15.4 GrAllcA m 15.99 +.15 +10.3 QualIncA m 11.66 -.01 -0.2 SmCpEqA m 15.39 +.26 +10.7 TechInv b 46.62 +.98 +27.1IVAWldwideI d 18.95 +.10 +9.1IvyAsstStratB m 22.71 +.29 +13.2JPMorganCPBondR6 8.11 -.01 +1.6 CoreBondI 11.35 -.01 +1.2 CoreBondR6 11.37 -.01 +1.3 CorpInc 9.33 ... +1.9 CptlAprc 28.51 +.23 +10.3 DivGr 43.16 +.50 +13.6 EMStk d 45.87 +.70 +29.9 EqIdx500 d 71.32 +1.17 +14.7 EqInc 32.73 +.45 +11.2 FinclSvcs 28.60 +.37 +19.6 GNMA 9.01 ... -0.1 GlbTech 17.90 +.51 +32.4 GrStk 65.37 +1.25 +25.3 HY d 6.62 +.01 +3.7 HlthSci 71.68 +1.65 +18.3 InsLgCpGr 38.97 +.74 +31.1 InsMdCpEqGr 56.12 +.77 +20.7 IntlDiscv d 73.59 +.58 +29.7 IntlEqIdx d 14.56 +. 17 +18.8 IntlStk d 18.91 +.24 +18.2 IntlValEq d 15.15 +.18 +13.8 MdCpGr 89.66 +1.15 +19.8 MdCpVal 30.49 +.44 +8.6 MediaTeleCms 99.48 +1.45 +21.7 NJTFBd 11.85 +.01 +2.6 NewAmericaGr 50.27 +.82 +25.7 NewAsia d 19.73 +.27 +24.2 NewHorizons 55.89 +.94 +27.7 NewInc 9.28 -.01 +1.2 OverseasStk d 11.46 +.15 +19.6 RlEstt d 26.32 +.12 -3.9 Rtr2015 14.99 +.10 +8.9 Rtr2020 22.60 +.18 +10.6 Rtr2025 17.67 +.1 7 +12.1 Rtr2030 26.08 +.28 +13.4 Rtr2035 19.11 +.22 +14.5 Rtr2040 27.48 +.34 +15.4 Rtr2045 18.65 +.24 +15.7 Rtr2050 15.67 +.20 +15.8 RtrBal 15.34 +.07 +6.8 SciandTech 48.14 +1.12 +29.6 SmCpStk 48.83 +.82 +15.0 SmCpVal d 48.41 +.70 +11.4 SpectrumGr 24.73 +.36 +18.7 SpectrumInc 12.59 +.01 +4.2 SummitMnIncInv 11.73 ... +3.1 SummitMnIntrInv 11.67 +.01 +1.4 TFShrtInterm 5.51 ... -0.1 TxEfficientEq d 30. 01 +.49 +23.9 Val 36.67 +.45 +11.7TCWTtlRetBdI 9.73 ... +1.0TIAA-CREFBdIdxIns 10.57 -.01 +0.6 EqIdxIns 19.65 +.33 +14.8 IntlEqIdxIns 20.36 +.24 +18.2Third AvenueValIns d 50.51 +.72 +10.1ThompsonBd 11.43 ... +3.5 LgCp 65.16 +1.22 +9.8ThornburgInvmIncBldrA m 21.44 +.18 +9.8ThriventIncA m 8.99 ... +2.4TocquevilleGold m 35.38 +.49 -7.2TouchstoneLargeCpFocA m 42.69 +.73 +17.1TransamericaAsAlGrC m 14.76 +.19 +12.9 AsAlModC m 12.02 +.08 +7.2Tweedy, BrowneGlbVal d 28.46 +.29 +8.0U.S. Global InvestorGlbRes b 5.98 +.14 +11.5 GoldPrcMtls b 7.41 +.12 -4.1USAACrnrstnMod 14.82 +.09 +8.0 GrInc 24.82 +.36 +13.0 GvtSec 9.56 -.01 -0.2 HiInc d 8.07 +.02 +3.7 PrcMtlsMnral 12.76 +.14 -7.5 SciTech 27.55 +.62 +25.6 TELngTrm 13.19 ... +3.1 TrgtRet2040 13.99 ... +10.9 CGMFoc 51.28 +.68 +14.0CausewayIntlValInstl d 17.04 +.18 +17.0ClearBridgeLgCpGrI 46.14 +.85 +20.9ClipperClipper 118.97 +1.71 +13.0ColumbiaLgCpValA m 14.16 +.20 +9.8DFAEMktCorEqI 23.66 +.26 +22.7 EMktSCInstl 24.39 +.22 +20.6 EmMktsInstl 31.07 +.38 +23.6 EmMktsValInstl 32.03 +.45 +20.4 FvYrGlbFIIns 10.82 -.01 +0.6 GlbEqInstl 23.20 +.35 +16.0 GlbRlEsttSec 10.42 ... +0.6 IntlCorEqIns 14.62 +.20 +20.3 IntlRlEsttScIns 5.23 +.03 +10.9 IntlSmCoInstl 21.45 +.25 +21.4 IntlSmCpValIns 22.75 +.30 +18.1 IntlValInstl 20.59 +.34 +21.1 OneYearFIInstl 10.26 ... +0.8 RlEsttSecInstl 32.32 -.09 -5.0 ShTrmExQtyI 10.71 -.01 +0.6 TAUSCorEq2Instl 18.04+.32 +14.5 USCorEq1Instl 22.75 +.39 +15.6 USCorEqIIInstl 21.44 +.37 +14.4 USLgCo 20.63 +.34 +14.9 USLgCpValInstl 38.38 +.67 +13.6 USMicroCpInstl 22.14 +.41 +14.3 US SmCpInstl 35.71 +.65 +11.3 USSmCpValInstl 37.55 +.76 +8.9 USTrgtedValIns 24.60 +.51 +9.3DavisNYVentureA m 33.78 +.55 +15.6Delaware InvStrategicIncA m 8.17 +.01 +3.1 ValInstl 21.53 +.38 +10.9DeutscheCorEqA m 27.21 +.53 +15.7 CorEqS 27.49 +.54 +16.1 GNMAS 13.45 -.01 +0.2Dodge & CoxBal 104.36 +1.15 +7.9 GlbStk 13.65 +.22 +11.8 Inc 13.52 -.01 +2.1 IntlStk 45.94 +.73 +13.5 Stk 199.05 +3.56 +12.5DoubleLineCorFII 10.81 ... +2.4 TtlRetBdI 10.48 ... +1.9 TtlRetBdN b 10.47 -.01 +1.6DreyfusMidCpIdxInvs 36.97 +.58 +11.4 MnBd 11.54 ... +2.3 NYTxExBd 14.53 ... +1.6 OppcSmCpInv 36.79 +1.11 +18.0 ShrtTrmIncD 10.21 ... +0.5Eaton VanceAtlntCptSMIDCI 33.77 +.49 +20.2 DivBldrA x 14.28 +.20 +13.1 FltngRtInstl 9.06 +.01 +4.6EdgewoodGrInstl 31.50 +.60 +27.4FMICommonStk 26.60 +.37 +11.5 LgCp 21.38 +.29 +12.6FPACptl 34.01 +.79 -2.7 Crescent d 34.55 +.34 +6.6FederatedHiIncBdA x 7.42 -.01 +3.2 InsHYBdIns d 9.80 +.03 +3.6 IntlSmMidCoA m 40.49+.51 +25.9 KaufmannA m 6.10 +.10 +29.4 StratValDivIns 5.80 +.03 +4.0 TtlRetBdInstl 10.66 ... +1.4 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 19.10 +.55 +3.0 s s s +14.7 +14.2 5 ... Allegiant Travel Co ALGT 111.54 8 181.45 165.80 -2.35 -1.4 t t t +7.1 +10.0 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.85+1.00 +3.1 s t s -8.1 +28.4 15 0.32 Bank of America BAC 22.07 8 33.05 30.48 +.61 +2.0 s t s +3.3 +30.9 20 0.48 Capital One Fncl COF 76.05 7 106.50 96.82+1.32 +1.4 s t s -2.8 +16.2 28 1.60 Carnival Corp CCL 57.39 4 72.70 63.10 -1.76 -2.7 t t t -4.9 +13.6 16 1.80 Chicos FAS CHS 6.96 5 14.43 10.49 +.48 +4.8 s s s +18.9 -21.8 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.76 +.15 +0.1 t t s +2.4 +7.1 19 4.80 Disney DIS 96.20 3 116.10 101.37+1.67 +1.7 s t s -5.7 -10.0 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 77.59+1.66 +2.2 s t t -1.8 +5.1 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.71 +.54 +0.9 r t t -14.2 -4.8 20 0.80f Harris Corp HRS 106.18 0 164.69 162.39 -.44 -0.3 s s s +14.6 +49.8 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.30 +.06 +0.2 s t t -2.0 +1.6 q 2.13a KC Southern KSU 86.15 8 114.85 108.94 +.22 +0.2 s t t +3.5 +25.7 20 1.44f Lennar Corp A LEN 49.34 5 72.17 60.09 -.69 -1.1 t t s -5.0 +22.6 16 0.16 McClatchy Co MNI 5.75 5 12.99 9.25 -.05 -0.5 s s r +3.6 -3.8 dd ... NextEra Ener gy NEE 129.22 0 164.71 161.80 -.33 -0.2 t s t +3.6 +28.9 24 4.44f Office Depot ODP 2.00 1 6.26 2.06 +.06 +3.0 s t t -41.8 -56.1 5 0.10 PGT Inc PGTI 10.10 0 19.60 18.65 +.35 +1.9 t t r +10.7 +77.7 24 ... Pembina Pipeline PBA 29.28 4 36.99 31.70 +.79 +2.6 s t s -12.4 +0.0 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.69+1.86 +2.2 s t t -2.7 +13.1 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 86.45+2.91 +3.5 s t s +0.8 +7.4 19 2.00f Ryder R 62.52 4 90.26 71.77+1.67 +2.4 s t t -14.7 -4.6 17 2.08f St Joe Co JOE 16.45 6 20.00 18.25 -.15 -0.8 t t t +1.1 +8.2 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.47 +.30 +1.9 s t s -12.2 -18.7 10 ... Simon Property Gp SPG 147.28 3 176.17 154.93+1.51 +1.0 s t s -9.8 -5.3 21 7.80f Stein Mart SMRT 0.48 6 2.76 1.74 +.26 +17.6 s s s +50.0 -43.1 dd 0.30 Suntrust Bks STI 51.96 8 73.37 68.14 +.97 +1.4 s t s +5.5 +24.0 17 1.60 Superior Uniform SGC 17.25 9 28.85 26.59 ... ... s t s -0.4 +40.3 24 0.38 Tech Data TECD 76.89 2 111.10 81.78+3.13 +4.0 s t t -16.5 -12.9 21 ... Wendys Co WEN 13.38 9 17.71 17.10 ... ... s s t +4.1 +27.3 18 0.34f World Fuel Svcs INT 20.64 3 40.16 24.94 +.43 +1.8 s s s -11.4 -30.3 11 0.24

PAGE 35

The Sun /Wednesday, April 11, 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 am interested in nding out more about steroids in sports, but I am having a hard time nding medical research on anabolic steroids. One source I found even stated: "There has been no scientic research performed to nd out the eect of a specic amount of steroid on a weight-training program." I nd this hard to believe. Do you have any insight as to why this is? „ A.W. ANSWER: The use of anabolic steroids, a type of performanceenhancing drug, actually is more common in recreational athletes (18 percent, across many studies) than it is in professional athletes (13 percent). Men are four times as likely as women to use them. The source you read regarding lack of information is believable, not only because I couldn't nd any good research on the topic, but because anabolic steroids are not medically indicated in order to improve performance of healthy people. True to their name „ "anabolism" means "building up," as opposed to "catabolism," which means "breaking down" „ anabolic steroids build muscle and bone strength, and are used in men with low levels of testosterone resulting from a variety of medical conditions. There are many steroids, but the main groups are glucocorticoids, which are potent anti-inammatories and immune suppressants; estrogens and progesterones, which have multiple eects on the female reproductive system and the body system as a whole; and anabolic steroids, such as testosterone. Since there are no good studies on how much, how often or even what drug to use to improve performance, athletes who use these drugs rely on friends for advice. Unfortunately, that may lead to dangerous patterns of use. Athletes often will use escalating and then tapering o of doses (called "pyramiding"), using more than one drug ("stacking") and using other drugs to counteract side eects. The potential side eects of this kind of anabolic steroid use are terrifying, and I have seen rsthand how severe they can be. I understand the desire to improve athletic performance, but these drugs have too much risk. DEAR DR. ROACH: My wife and I are senior citizens and still enjoy our intimate times together. I've been on high blood pressure meds for several years, and the past few years have experienced erectile dysfunction. Atenolol is one of my high blood pressure meds, and I am wondering if it could be a contributor to ED. If so, why wouldn't my doctor, who has a list of all my meds, be aware of it? „ R.O.C. ANSWER: Your doctor certainly is aware that blood pressure medicines, especially diuretics like HCTZ but also beta blockers like atenolol, may cause erectile dysfunction. But, he may not know that you have that concern. Doctors often forget to ask about sexual health, and some people don't feel comfortable bringing it up themselves. So please discuss it with your doctor, who may wish to try a dierent blood pressure medication. READERS: The osteoporosis pamphlet furnishes details on how to prevent this universal condition. Readers can obtain a copy by writing: Dr. Roach Book No. 1104 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 address. Please allow four weeks for delivery.DEAR ABBY: My son's girlfriend conded to me that my son is crossdressing. I knew his life was in ux and his appearance had changed, but it stunned me. He hasn't mentioned anything, she said he would be upset if I knew. When I saw him the same day, I made sure to hug him and tell him I love him. Please tell me what to do or say. „ What To Say In Texas DEAR WHAT: Do nothing, say nothing. This isn't your business, and the girlfriend was wrong to betray your son's condence. It may reassure you to know that cross-dressing has been around for centuries and has been present in many cultures. Your son isn't the only cross-dresser in the United States or even the state of Texas. Most male cross-dressers are heterosexual and do it because it feels good to them. It is no reection on their morals, their sexual orientation or gender identity. DEAR ABBY: I have a 6-year-old son, "Tyler," from a previous relationship. I have been dating a man I'll call Chad for four years. My problem is, Chad can't seem to have any kind of relationship or interaction with Tyler. Chad isn't abusive, but he constantly ignores my boy and gives him no attention. I thought after all this time Chad would be used to my son, but it hasn't happened. Sometimes he seems annoyed when Tyler is in the same room. I'm not sure if I should end the relationship or stick around. Any advice would be helpful. „ Losing Hope DEAR LOSING HOPE: Your rst responsibility is to your son. The way Chad treats Tyler will eventually damage the boy's self-esteem if it hasn't already. Children are perceptive. When they are ignored, they know something is wrong and think it's their fault „ that there's something wrong with them and that they don't measure up. My advice is to tell Chad the romance is over and why. Frankly, you should have done it years ago. Dear Heloise: I found some type of algae oating in a bottle of vinegar in my pantry. This is a rice vinegar I bought for an Asian dish I was preparing, but now I'm afraid to use it. „ Anna R., Bradenton, Fla. Anna, those feathery bits that oat in vinegar are called "mothers," and they are harmless. They usually appear in unpasteurized vinegar because of the nonfermented sugar or alcohol. Use a strainer to strain out the mothers. „ Heloise Dear Heloise: Can wine go bad? „ Patty C., Aberdeen, Wash. Patty, once in a while wine will go bad. Look for mold growth under the foil capsule. Red wine may have a tendency to look cloudy. Do not use it if that happens. If you taste vinegar in the wine, or the cork has been leaking, it may be spoiled. Wine usually is stored on its side to keep the cork wet, which is vital to keeping wine safe. „ HeloiseAnabolic steroids are not studied for benets in the gym Mom is rattled to learn son has started cross-dressing Feathery algae in vinegarHints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Wednesday, April 11, 2018 ARIES (March 21-April 19). You want to be in the conversation, not the star of it. You want to be seen, not feared. You want to serve and be served, not acquiesced to. Aim to hold your own and youll stay right where you want to be. TAURUS (April 20-May 20). It is natural to want to bask in the indirect glory of a friends win, a partners achievement or a childs accomplishment. But you are more likely to celebrate people for who they are, not for how successful they are. GEMINI (May 21-June 21). When people dont live up to our hopes, the fault is usually in our expectations. People are generally just being themselves and cannot help if that doesnt match up with others incorrect notions. CANCER (June 22-July 22). You wont always make the right decision. And when youre the leader, its even harder to recover from a poor decision. But youre doing your best. Thats the important thing. LEO (July 23-Aug. 22). Your load is heavier because of a relationship. Is that fair? Maybe not. But you agreed to this arrangement, either verbally or implicitly. There may be a way to change the arrangement and still keep your word. VIRGO (Aug. 23-Sept. 22). You dont have to try to be unique. Youre eortlessly original. Youll love what happens when you take the pressure o of yourself to be anything other than that which you cant help but be. LIBRA (Sept. 23-Oct. 23). Its mostly going just ne, but for the small part that isnt, youll take responsibility. You know you cant control what others do, so youll work on your part of it. Thats more than enough to make a dierence. SCORPIO (Oct. 24-Nov. 21). Youll hear stories of adversity overcome. The reason you identify with the heroes is that you are one, too, and more than capable of the same sort of victory. SAGITTARIUS (Nov. 22-Dec. 21). Its always a pleasure to watch another person grow, but when that person is older than you, its even more touching. Maybe because its unexpected, because it gives you faith in the ever evolving nature of humanity. CAPRICORN (Dec. 22-Jan. 19). Your tendency lately is to be stricter than you need to be, especially with yourself. In a sense, it keeps you on track, but over time this could inspire a rebellion. AQUARIUS (Jan. 20-Feb. 18). Youll observe a lot of waste around you, mostly because people are ignorant, misinformed or haphazard in their management of resources. They need you. Give it your best shot. PISCES (Feb. 19-March 20). They say that imitation is the sincerest form of attery, and yet its also the most dicult to swallow. Its weird to observe people trying to be like you. Hopefully you wont mind it too much when it happens today. TODAYS BIRTHDAY (April 11). Youll be spotlighted for something you do beautifully; then youll be connected with others who have related talents. Youll co-create something you all will be proud of. The nancial deal you make in June will be great for your personal life, too, as long as you consider people for their character and heart above all else. Libra and Taurus adore you. Your lucky numbers are: 30, 27, 9, 16 and 40. 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 37

The Sun /Wednesday, April 11, 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 38

Page 10 www.yoursun.com The Sun / Wednesday, April 11, 2018 NATION ALMANACToday is Wednesday, April 11 the 101st day of 2018. There are 264 days left in the year. Today in historyOn April 11, 1968, President Lyndon B. Johnson signed into law the Civil Rights Act of 1968, which included the Fair Housing Act, a week after the assassination of Martin Luther King Jr. On this dateIn 1689 William III and Mary II were crowned as joint sovereigns of Britain. In 1865 President Abraham Lincoln spoke to a crowd outside the White House, saying, We meet this evening, not in sorrow, but in gladness of heart.Ž (It was the last public address Lincoln would deliver.) In 1921 Iowa became the first state to impose a cigarette tax, at 2 cents a package. In 1945 during World War II, American soldiers liberated the Nazi concentration camp Buchenwald in Germany. In 1970 Apollo 13, with astronauts James A. Lovell, Fred W. Haise and Jack Swigert, blasted off on its ill-fated mission to the moon. Todays birthdaysEthel Kennedy is 90. Actor Joel Grey is 86. Actress Louise Lasser is 79. Actor Peter Riegert is 71. Actor Bill Irwin is 68. Songwriter-producer Daryl Simmons is 61. Actor Lucky Vanous is 57. Singer Lisa Stansfield is 52. Montana Gov. Steve Bullock is 52. Actress Tricia Helfe r is 44. Rock musician Chris Gaylor (The All-American Rejects) is 39. Singer Joss Stone is 31. Bible verse For the wages of sin is death; but the gift of God is eternal life through Jesus Christ our Lord.Ž „ Romans 6:23. You have an important choice to make. Will you chance facing God with your sin and its consequences or will you accept Gods gift of salvation? You must choose. Fake marijuana likely contaminated with rat poison has killed three people in Illinois and caused severe bleeding in more than 100 others, including a few in four other states. The federal Centers for Disease Control and Prevention has alerted doctors nationwide that patients with severe, unexplained bleeding may be additional cases. The CDC is helping Illinois authorities investigate the outbreak in that state, which began in early March. Illinois reported seven more cases on Tuesday, bringing the nationwide total to at least 116. Several patients and samples of so-called synthetic marijuana from Illinois have tested positive for a lethal ingredient often used in rat poison, the CDC and Illinois authorities said. Symptoms include coughing up blood, blood in the urine, severe bloody noses, bleeding gums and internal bleeding. CDCs alert says outside Illinois, emergency rooms in Indiana, Missouri, Wisconsin and Maryland have treated affected patients since March 10. Illnesses have been linked to fake marijuana before but this is the “rst outbreak involving rat poison contamination, said the CDCs Renee Funk. Those sickened require hospitalization and treatment with vitamin K to control bleeding, she said. This is an unusual outbreak,Ž Funk said Tuesday, adding that is unclear how the contamination occurred. Fake marijuana, also called synthetic cannabinoids, contains man-made chemicals that produce a high similar to marijuana. It is sold in smoke shops and other stores as liquids that can be used in e-cigarettes or in dried plant material that can be smoked. Nicknames include K2, Spice and Kush. The number of cases continues to go up each day,Ž Melaney Arnold, spokeswoman for the Illinois Department of Public Health, said Tuesday. Synthetic cannabinoids in general are not safe and this is one example of not knowing what chemicals are in the product. We are telling people dont use synthetic cannabinoids.Ž The federal government and many states have banned some of these products or speci“c ingredients, but the CDC says manufacturers skirt these laws by creating new products or labeling them not for human consumption.Ž Tests on fake pot bought at a Chicago convenience store by undercover agents detected the rat poison ingredient, the U.S. attorneys of“ce said in a news release. Three store employees were arrested and face federal drug charges. Illnesses from fake marijuana have increased in recent years; a CDC report noted at least 456 cases between 2010 and 2015. The products are up to 100 times more potent than the active ingredient in marijuana and severe reactions have included seizures, coma and delirium.Fake pot likely tainted with rat poison kills 3, sickens 100By LINDSEY TANNERAP MEDICAL WRITER AP PHOTOIn this le photo, a man holds a bag of synthetic marijuana in Houston. In a report released Tuesday, fake marijuana likely contaminated with rat poison has killed three people in Illinois and sickened more than 100 others in the past month. | NATIONAL NEWS BRIEFSStudy: Souths native talent suffers without better schoolsDURHAM, N.C. (AP) „ A new study says the Souths increasingly diverse homegrown talent wont share in the regions economic growth unless state leaders commit to spending more on public schools and higher education. The State of the South 2018 report found that 13 states across the region are relying heavily on an in”ux of newcomers with college degrees to “ll higher-paying jobs. At the same time, the report “nds that state leaders have failed to adequately invest in public schools, higher education and other resources to prepare the next generation of workers. David Dodson is president of the nonpro“t education and job development advocacy group MDC, which published the report. He said that if states import skilled workers without nurturing their own, the next generation of homegrown talent wont get the bene“ts of the best jobs. The report notes that half of the countrys population growth since 1970 has occurred in the South.Cops arrest 12-year-old boy with loaded military-style riflePHILADELPHIA (AP) „ Philadelphia police say a 12-year-old boy toting a loaded military-style ri”e and his 19-year-old brother with a handgun have been arrested after brandishing the weapons in a dispute with another boy. The police department posted a picture on Twitter of an of“cer with the seized guns. Lt. Dennis Rosenbaum tells Philly.com the older brother had a dispute with another kid in the neighborhood, grabbed his mothers gun and went to the boys house Saturday. Rosenbaum says the older boy told his little brother to go get my gunŽ and the child returned with the assault-style weapon. The 19-year-old faces charges including terroristic threatening and gun offenses. The boy was charged as a juvenile with similar offenses. The boys mother says the handgun was in a safe and tells police shes furious about what happened. AP PHOTODavid Dodson is president of North Carolina Manpower Development Corporation, a nonprot group.adno=3565767 23,000 MILES, ONE OWNER, SE MODEL, WARRANTY2016 FORD FUSION $15,981 Z71 EXTENDED CAB, 19,200 MILES, BIG OPTIONS, NICE2016 CHEVROLET COLORADO 4X4 HARDTOP CONVERTIBLE, ONE OWNER, 41,000 MILES2012 VOLKSWAGEN EOS $13,987 4 DOOR DOUBLE CAB, AUTOMATIC, NEW TIRES, NICE2015 TOYOTA PRERUNNER $20,987 ONE OWNER, PEARL WHITE, S MODEL, XCLEAN CAR2015 NISSAN ALTIMA $14,881 SE MODEL, THIRD ROW SEAT, DUAL AIR, ONE OWNER2014 DODGE JOURNEY $13,981 + MODEL, SUNROOF, NEW TIRES, ESTATE PURCHASE2013 KIA SOUL SOLD ONE OWNER, 32,000 MILES, SPORT MODEL, BARGAIN2016 JEEP PATRIOT $11,881 5 DOOR SE MODEL, 16,000 MILES, VENETIAN RED2012 HYUNDAI ACCENT $10,881 19,100 MILES, SHARPEST LOOKING I N THE CLASS2016 KIA SPORTAGE ONE OWNER a d no=3565767 SOLD S O L D ONE OWNER2016 RAM 1500 4X4 4 DOOR SV MODEL, V-6 POWER, AUTOMATIC, LOADED2011 NISSAN FRONTIER $15,981 FREE Report with EVERY Vehicle!

PAGE 39

By TIM REYNOLDSAssociated PressMIAMI „ By rule, any substitute checking into an NBA game must first report his intentions to the scorers table. Denvers Jamal Murray was on his way there during a game last month, then got derailed when an errant pass came flying his way. Thats when referee Jason Phillips intervened. Phillips could have easily been a stickler for rules and told Murray „ who never made it to the table „ that he had to wait until the next stoppage of play. But Phillips knew Murray was on his way to checking in long before the play was dead and allowed him to enter the game. Thank you,Ž Nuggets coach Michael Malone said, and Phillips nodded. Wednesday, April 11, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Football 3 | Baseball 4 | Scoreboard 5 | Hockey 6 INCOGNITO RETIRESBuffalo Bills offensive lineman Richie Incognito said hes doneŽ in a text to The Associated Press amid reports he is considering retirement after 11 NFL seasons. Page 3By ROGER MOONEYTampa Bay TimesTAMPA … There were injuries. Lots of them. And losses. Too many to make the playoffs. And trades. Ben Bishop, Brian Boyle and Valtteri Filppula moved at the deadline to create cap space and playing time for the next wave of Lightning. It was a crash-and-burn kind of season for a team picked to play for and possibly win the Stanley Cup. But ƒ There were some positives, for sure,Ž Alex Killorn said. Brayden Point received the minutes to develop into one of the Lightnings top players. Yanni Gourde got his feet wet in the NHL. Andrei Vasilevskiy was given a month or so to get used to the role of No. 1 goalie. Out of the ashes of the lost 2016-17 season grew this one, a season when the Lightning won the division title and the top seed in the Eastern Conference. Might the Lightning be in this position if last year was not a bust? Maybe. But what we know is this: The injuries to Steven Stamkos, Ryan Callahan, et al, undercut the postseason plans and nudged the direction of the team. Naturally, people always say the injuries, but that was only a part of it,Ž Cooper said. We slipped in the standings, (General manager) Steve (Yzerman) had to make some adjustment to our team just to help us be able to survive for the future but that opened the door for people. That opened the door for Yanni Gourde. That opened the door for Adam Erne. That opened the door for Andrei Vasilevskiy. So, some of the rollercoaster-riding and the speed bumps we hit last year, well the road is a little more paved now.ŽNHL: Lightning Run to top rose from last seasons ashesDIRK SHADD | TIMESYanni Gourde rolled the confidence he developed during his 20 games last season with the Lightning into a big year this season. SEE LIGHTNING, 6 AP FILE PHOTOGolden State Warriors guard Shaun Livingston (34) argues a call with referee Courtney Kirkland before he was called for a technical foul and was ejected, during a game against the Miami Heat, in Miami. NBA: PlayoffsLeague looks for playo s not marred by more player-ref strifeBy LARRY LAGEAssociated PressNHL executives, coaches and players are quick to say the game is faster than ever and there is technology available to track how quickly players skate and how hard they shoot. Vegas Golden Knights general manager George McPhee calls it the next waveŽ in the evolution of the top hockey league in the world, but what happens to that information is secret for now. I dont tell people what we do,Ž McPhee said as his Pacific Division champion team prepares for its playoff opener against the Los Angeles Kings. Younger, faster „ and cheaper „ players are pushing out older, slower „ and more expensive „ veterans to kick the pace of the game up a notch. NHL: Need For SpeedBig brother is watching the NHL game, faster than everAP PHOTOWashington Capitals left wing Alex Ovechkin (8), of Russia, skates with the puck against New Jersey Devils center Blake Coleman (20) during a game, Saturday, in Washington. SEE NHL, 6 SEE REFS, 2AP PHOTOPatrick Reed gives a thumbs up after being presented with the championship trophy after winning the Masters. By DOUG FERGUSONAssociated PressAUGUSTA, Ga. „ Patrick Reed wont have to wait until next April to defend his title in the Masters. Even as he slipped into a green jacket, he was perceived more as a villain than a victor. The loudest cheer from the first tee at Augusta National was for Rory McIlroy, who played with Reed in the final round. The loudest cheer on the 18th green was for Rickie Fowler, who finished ahead of Reed. The mood all afternoon screamed out, Anyone but Patrick.Ž Reed had the last shot, a 3-foot par putt for a one-shot victory and his first major championship. All he did was play a brand of golf that champions from any era would embrace. He seized control on Saturday with two eagles on the back nine, the second a 3-wood from just under 270 yards into the wet, heavy air that barely cleared the water in front of the 15th green. From there, he chipped in from 80 feet. And on Sunday, he heard the cheers ahead of him for Jordan Spieth and answered with a 25-foot birdie putt on No. 12 and an 8-foot birdie putt on No. 14.GOLF: MastersDefense of Masters title starts early SEE MASTERS, 3AP PHOTOTampa Bay Rays starting pitcher Blake Snell delivers during the third inning Tuesday in Chicago. By MATT CARLSONAssociated PressCHICAGO „ What began as a breeze for Nate Snell and the Tampa Bay Rays turned into a nail-biter. Snell pitched one-hit ball and struck out 10 through six innings and Tampa Bay held on to keep the White Sox winless at home this season, beating Chicago 6-5 on Tuesday. The White Sox dropped to 0-5 at Guaranteed Rate Field. That matched Chicagos fivegame home skid to start 1975 at Comiskey Park. Jose Abreu hit a three-run homer off Rays closer Alex Colome, capping a four-run rally in the ninth. After a two-out walk, Colome got Omar Narvaez to line out and got his third save in five chances. Alex, hes not right as maybe weve see him the past, but he got the job done,Ž manager Kevin Cash said. And coming off eight losses in a row, it really doesnt matter. Just find a way to win.Ž The Rays escaped with their second straight one-run victory after dropping eight straight. Carlos Gomez hit a solo homer and Joey Wendle, Wilson Ramos, Adeiny Hechavarria and Daniel Robertson each drove in a run as Tampa Bay built a 6-1 lead and carried it into the ninth.MLB: Rays 6, White Sox 5Snell, Rays top White SoxTampa Bay holds on to keep White Sox winless at homeSEE RAYS, 2

PAGE 40

Page 2 SP www.yoursun.com Wednesday, April 11, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Apr. 10N ............................ 3-7 Apr. 10D ............................2-9 Apr. 9N .............................. 6-3 Apr. 9D .............................. 3-2 Apr. 8N .............................. 9-7 Apr. 8D ..............................4-1 D-Day, N-NightPICK 3Apr. 10N ........................1-2-6 Apr. 10D ........................8-4-5 Apr. 9N .......................... 7-8-1 Apr. 9D ..........................8-7-0 Apr. 8N ..........................3-1-9 Apr. 8D .......................... 1-5-4 D-Day, N-NightPICK 4Apr. 10N .....................7-7-8-5 Apr. 10D ..................... 2-5-3-8 Apr. 9N ....................... 6-5-8-4 Apr. 9D .......................9-8-5-0 Apr. 8N .......................8-6-7-7 Apr. 8D .......................5-4-3-8 D-Day, N-NightPICK 5Apr. 10N ..................9-0-0-3-3 Apr. 10D ..................9-8-0-2-0 Apr. 9N ....................3-1-4-1-8 Apr. 9D ....................2-8-6-9-8 Apr. 8N ....................7-3-8-3-3 Apr. 8D .................... 0-7-9-3-4 D-Day, N-NightFANTASY 5Apr. 10 ..........................LATE Apr. 9 ............25-27-30-33-34 Apr. 8 ..............6-18-19-28-32 € € € PAYOFF FOR Apr. 9 0 .............. 5-digit winners $0 264 ..4-digit winners $555.00 7,386 .3-digit winners $22.50CASH FOR LIFEApr. 9 ............10-19-29-45-48 Cash Ball ..............................4 Apr. 5 ..............3-10-21-24-59 Cash Ball ..............................1 € € € PAYOFF FOR Apr. 5 0 ..........5-of-5 CB $1,000/Day 0 ............5-of-5 $1,000/Week 9 ..................4-of-5 CB $2,500 5 ........................... 4-of-5 $500LUCKY MONEYApr. 10 ..............15-18-31-32 Lucky Ball ........................... 5 Apr. 6 .............19-21-29-32-4 Lucky Ball .........................13 € € € PAYOFF FOR Apr. 10 0 ............4-of-4 LB $2 million 8 .....................4-of-4 $996.50 44 .............. 3-of-4 LB $396.00 803 ...................3-of-4 $64.00LOTTOApr. 7 .......10-23-30-36-40-42 Apr. 4 ..........1-5-11-12-25-48 Mar. 31 ....... 5-12-20-22-39-46 € € € PAYOFF FOR Apr. 7 0 .. 6-digit winners $2 million 15 .5-digit winners $6,383.50 890 ....4-digit winners $82.00POWERBALLApr. 7 ..............2-17-20-38-39 Powerball .......................... 20 Apr. 4 ..............8-24-42-54-64 Powerball ..........................24 € € € PAYOFF FOR Apr. 7 0 ........5 of 5 + PB $74 Million 0 ...................5 of 5 $1 million 2 .............4 of 5 + PB $50,000 38 ..........................4 of 5 $100 ESTIMATED JACKPOT $89 millionMEGA MILLIONSApr. 9 ........5-13-31-43-53-20 Mega Ball ..........................14 Apr. 6 ............16-33-51-54-67 Mega Ball ..........................20 € € € PAYOFF FOR Apr. 6 0 ....... 5 of 5 + MB $45 Million 0 ................... 5 of 5 $1 Million 0 ............4 of 5 + MB $10,000 15 ..........................4 of 5 $500 ESTIMATED JACKPOT $50 million COLLEGE LACROSSE 7 p.m. FS1 „ Notre Dame at Marquette COLLEGE SOFTBALL 8 p.m. ESPN2 „ Florida at Florida St. GOLF 7 p.m. GOLF „ LPGA Tour, LOTTE Championship, “ rst round, at Kapolei, Hawaii MLB BASEBALL 1 p.m. MLB „ Regional coverage, Houston at Minnesota OR Atlanta at Washington 7 p.m. MLB „ Regional coverage, N.Y. Yankees at Boston OR Toronto at Baltimore NBA BASKETBALL 8 p.m. ESPN „ Milwaukee at Philadelphia 10:30 p.m. ESPN „ Utah at Portland NHL HOCKEY 7 p.m. CNBC „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 1, Minnesota at Winnipeg NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 1, Philadelphia at Pittsburgh 10 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 1, Los Angeles at Vegas SOCCER 2:30 p.m. FS1 „ UEFA Champions League, quarter“ nal, 2nd leg, Real Madrid vs. Juventus FS2 „ UEFA Champions League, quarter“ nal, 2nd leg, Bayern Munich vs. SevillaSPORTS ON TV Associated PressDwight Howard finished with 14 points and 17 rebounds and Frank Kaminsky tied his career high with 24 points Tuesday night to lead the Charlotte Hornets past the Indiana Pacers, 119-93. Charlotte ended the season with two wins in its last seven games. The Pacers, who are locked into the No. 5 seed in the Eastern Conference, lost for the second time in three games with three starters sitting out. Darren Collison, T.J. Leaf and Glenn Robinson III all scored 13 points for Indiana. With Bojan Bogdanovic, Victor Oladipo and Thaddeus Young all resting, the Hornets quickly took advantage of the short-handed Pacers. Williams made four 3-pointers in the first quarter to help Charlotte take a 37-25 lead. The Pacers cut the halftime deficit to 63-55 but never seriously threatened. Charlotte delivered the knockout punch with a 13-4 run midway through the third quarter. When it ended, the Hornets had a 79-63 lead and the Pacers couldnt cut the deficit to single digits ag ain.76ERS 121, HAWKS 113: JJ Redick scored 28 points and the surging Philadelphia 76ers set a franchise record with their 15th consecutive victory, holding off the Atlanta Hawks to move a step closer to locking up the No. 3 seed in the Eastern Conference. The 76ers overcame a tough night for rookie star Ben Simmons, who missed the morning shootaround after coming down with the stomach ” u. He still managed to put up 13 points, 10 rebounds and six assists before fouling out with 7 seconds remaining. Simmons picked up a technical in the third quarter for arguing all the way down the court about a call that didnt go his way. His teammates helped pick up the slack. Redick hit 6 of 9 from beyond the 3-point arc, while former Atlanta players Ersan Ilyasova and Marco Belinelli burned thei r old team. Ilyasova scored 26 points, Belinelli added 20 and the duo combined for nine 3-pointers. Philadelphia went 17 of 37 beyond the arc.NBA ROUNDUPHornets take advantage of resting Pacers for winAP PHOTOIndiana Pacers Lance Stephenson (1) blocks the shot of Charlotte Hornets Dwight Howard during the first half Tuesday in Indianapolis. Snell (1-1) didnt allow a hit un til Tyler Saladinos double bounced over the left-center field wall with one out in the fifth inning. The 6-foot-5 left-hander was charged with Chicagos first run and walked five before his pitch count climbed to 114 and Andrew Kittridge replaced him to start the seventh. If were being honest, there was some good and not so good,Ž Cash said. The strikeouts were great. The pitch efficiency, weve got to get better.Ž Snell rebounded after getting roughed up for five runs in 3 ‡ innings by the New York Yankees last Wednesday. The 25-yearold had a no-decision in his first start, on March 30 versus Boston, when he allowed no runs and three hits in 5 ‡ innings. Snell lamented getting ahead of hitters, then letting them back into the count in this one. I felt good, but overall frustrated a little bit with the command issues,Ž Snell said. All my pitches were working well. I need to be nasty in the zone.Ž Snell finished 2017 strong, going 5-1 with a 3.02 ERA in his last nine starts. During that stretch, the lefty won three times when he allowed just two hits in seven innings. Saladino had two of Chicagos six hits and Adam Engel and Yolmer Sanchez drove in runs for the White Sox, losers of seven of eight.TRADETampa Bay acquired OF Jeremy Hazelbaker from Arizona for cash. The Rays transferred RHP Jose De Leon (Tommy John surgery) to the 60-day disabled list.UP NEXTRays: Cash announced after the game that RHP Yonny Chirinos (0-0, 0.00) will make his second start of the season Wednesday afternoon in Chicago. Hes not allowed a run in nine innings so far. White Sox: RHP James Shields (1-0, 5.73) makes his third start this season and fourth of his career versus Tampa Bay, where he spent the first seven years of his career. Shields is 3-0 with a 1.35 ERA against his former team.RAYSFrom Page 1There were moments of civility like this between referees, players and coaches this season. They just were overshadowed way too often. Now everyone is watching to see how things unfold in the playoffs. The league wants to avoid more headlinegrabbing confrontation with the playoffs starting Saturday and stakes and emotion becoming even higher, so officials met with all 30 teams the last of those on Monday. We all make mistakes,Ž Toronto coach Dwane Casey said. Its a game. Were all a part of it. Were all in the NBA. The officials are part of the NBA. So we have to understand that were all under the same corporation.Ž There have been instances where they have looked more like combatants. Referee Courtney Kirkland was taken off the floor for a week for getting too aggressive with Golden States Shaun Livingston. Warriors star Kevin Durant „ whod been ejected once in his first nine seasons „ got kicked out of five games. Even LeBron James got tossed for the first time in his 15-year career. It all led the NBA to announce in late January its plan to improve how players and referees get along. Former referee Monty McCutchen, now an NBA vice president overseeing referee development and training, and NBA senior vice president Michelle Johnson met with clubs to listen to their perspective. McCutchens biggest hope is finding a way to make communication better on all sides. He stressed to teams that he wasnt meeting with them solely to defend and protect officials. Our league needs strong officials,Ž McCutchen said. What were trying to shoot for is this idea that you can have strength without arrogance and you can show humility without having to give into weakness. And that sort of Goldilocks moment, where the porridge is just right, is the balance in which we can start to disagree about the play without being demeaning or condescending or arrogant to one another.ŽREFSFrom Page 1By CLIFF BRUNTAssociated PressOKLAHOMA CITY „ Carmelo Anthony has been the No. 1 option for whatever team he has played on during most of his basketball career. He knew that wasnt going to be the case when he arrived in Oklahoma City, though its safe to say things havent gone as he expected when he signed up to be part the leagues next Big Three. Playing alongside Russell Westbrook and Paul George, Anthony and the Thunder are headed to the playoffs He is the Thunders third-leading scorer, yet at times it feels like he the fourth option behind center Steven Adams. Anthony isnt complaining. Acceptance of what I have to do here and what is needed of me,Ž Anthony said. I think the other guys on the team, after they started playing with each other more and more, we started figuring out each others game. We figured out what each other brings to the game.Ž He has said he wants to win, and he is not just talking the talk. Late in a critical game against the Denver Nuggets a few weeks ago Anthony chose not to re-enter in the closing minutes of regulation. Instead, he walked away from the scorers table and let 24-year-old Jerami Grant stay in the game. I didnt want to break his rhythm,Ž Anthony said. A lot of guys when they have it going like that, especially role player guys, bench guys, that gives them confidence. You believe in those guys.Ž Anthony returned to action w hen the game went to overtime and his actions left little doubt where he is mentally. A likely future Hall of Famer, Anthony is one of the top 20 scorers in NBA history, a three-time Olympic gold medalist and former NBA scoring champion in 2013. Not long ago, the thought of Anthony being out of a game at crunch time would have been dismissed as senseless. Now, hes 33 years old, no longer in his prime. He averages 16.2 points per game, by far the lowest of his career, and his minutes also are at a career low. Hes fine with it all because his goal is his first NBA title. Anthonys teammates respect how he has adjusted. Hes just an overall good guy,Ž Westbrook said. Does a lot of different things that goes unnoticed. His ultimate sacrifice is number one, and his being a team guy is always important as well.ŽNBA: ThunderAnthony embraces supporting role heading into postseasonAP PHOTOOklahoma City Thunder forward Carmelo Anthony (7) dunks against Miami Heat guards Goran Dragic (7) and Wayne Ellington (2) during a game, Monday, in Miami.

PAGE 41

By ANNE M. PETERSONAssociated PressTo hear Becky Sauerbrunn reference the twilightŽ of her career is a bit unsettling. Its abundantly clear from watching the 32-yearold defender on the field that shes still at her peak. But Sauerbrunn is thinking about a legacy as the U.S. national team readies for World Cup qualifying this fall. If the defending champions make the field for womens soccers premier event in France next year, it will be her third World Cup. For Sauerbrunn, that legacy means using her voice to effect change. It includes her teams public push for equitable pay „ which culminated with a new contract last April with U.S. Soccer. And more recently it includes her effort to send a team of underprivileged girls to the Street Child World Cup in Moscow this summer. Ive been given a platform and I want to do good with it. Ive been playing sort of in the twilight of my career and Id really like to leave the game better than when I found it,Ž she said. Sauerbrunn spent the beginning of the year recovering from a foot injury. She made her first appearances of the season in a two-game series against Mexico, coming in as a sub in the opening game, a 4-1 U.S. victory, then starting the second, a 6-2 win on Sunday. The stress reaction I had in my foot is better. Ive been getting MRIs and its healing, which is great,Ž she said. I really feel like Im coming back healthy and now its about getting back into soccer form.Ž A center back, Sauerbrunn helped anchor the stellar backline that was key to the teams title run at the 2015 World Cup in Canada. The Sun / Wednesday, April 11, 2018 www.yoursun.com SP Page 3TENNIS: Billie Jean Leadership Initiative COURSES COURSESTo place your ad here, call 941-429-3110adno=719409 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 2100 KINGS HIGHWAY PORT CHARLOTTE, FL 33980941-629-1666A Resident owned Community€ PAR 62 EXECU TIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda By JOHN WAWROWAssociated PressBUFFALO, N.Y. „ Buffalo Bills offensive lineman Richie Incognito said hes doneŽ in a text to The Associated Press amid reports he is considering retirement after 11 NFL seasons. Incognito, who was suspended for half a season in 2013 for bullying a Dolphins teammate, followed up the text Tuesday with a laughing-face emoji and did not respond to further questions seeking clarification. The text came shortly after SportsIllustrated. com reported Incognito was strongly considering retiring,Ž but would consider retu rning for one more season at the right price. The Buffalo News quoted Incognito as saying, Im done. Thats it.Ž Incognito added he is experiencing liver and kidney problems and is being affected by stress. I went to a doctors appointment the other day and they said, Listen, the stress is killing you, what are you doing?Ž Incognito told The News. And I said, Listen, Im just doing what I love and thats playing football. So thats why Im done.Ž The Bills did not immediately respond to a request seeking comment. The development comes a week after Incognito fired his agent, David Dunn, in a post on Twitter. That decision came after Incognito accepted a pay cut by restructuring the final year of his contract. Incognito initially backed his restructured contract by posting a note on Twitter saying he was thrilled to be returning this se ason and fired up to get back to work with my Buffalo Bills brothers.Ž Incognito is also the subject of an NFL investigation after Jacksonville defensive end Yannick Ngakoue accused the Bills player of making racist slurs during the Jaguars 10-3 win over Buffalo in an AFC wild-card playoff game in January. The NFL has not announced whether it has completed its investigation. Ngakoue said he and Incognito cleared the air after they were AFC teammates at the Pro Bowl in January.NFL: BillsBills guard Incognito t exts The AP hes doneAP FILE PHOTOBuffalo Bills offensive guard Richie Incognito (64) takes the field prior to a game against the Oakland Raiders, in Orchard Park, N.Y. AP PHOTOBillie Jean King is flanked by Venus, left, and Serena Williams after Serena defeated Venus in the championship match of the Billie Jean King Cup tennis exhibition, at Madison Square Garden in New York. By HOWARD FENDRICHAssociated PressA day before playing in the 2005 final at the All England Club, Venus Williams addressed a meeting of the Grand Slam Board, urging Wimbledon and the French Open to offer equal pay to male and female players. I said: All of our hearts beat the same. When your eyes are closed, you really cant tell, next to you, whos a man and whos a woman. And (I asked them) to think about their daughters and their wives and sisters. How would they like them to be treated?Ž Williams recalled. Sometimes, we lose track of, and dont even realize, our own bias and our own prejudice. And we have to confront ourselves.Ž The following afternoon, she won one of her seven major singles championships. About 1 years later, Wimbledon announced it would, indeed, offer the same prize money to men and women in all rounds of the tournament, and the French Open soon followed suit, eliminating the pay gap at the four majors. Now, Williams and her sister, Serena, are adding their names and voices to the push for equal pay across all types of jobs that the Billie Jean King Leadership Initiative (BJKLI) is championing. The two current tennis stars are joining the advisory board of the group founded by the former player, and Tuesdays announcement was timed to coincide with Equal Pay Day, which approximates how far into a new year a woman must work to earn what a man made by the previous Dec. 31. Venus, in particular, helped us get equal prize money in the majors. She was amazing. She really got Wimbledon to make the big step,Ž King said in a tel ephone interview. Venus has always had the courage to step up. And Serenas the same way. They step up. I mean, Serena is not afraid to say whatever is on her mind.ŽVenus, Serena join Billie Jean King equal pay pushThats how you win majors and earn respect. The applause, however, sounded more like acceptance than celebration. Instead of looking ahead to how much more this Masters champion might achieve, the inclination was to look into the past of a flawed character in a green jacket. Reed wasnt anyones favorite Sunday outside of his immediately family, and that includes parents with whom he has had no contact for more than five years. They live a few miles from Augusta National. Thats not unusual at the Masters. Danny Willett wasnt the patrons choice in 2016 when he took advantage of Spieths misfortunes at the 12th hole. Charles Coody played the best golf in 1971 when the Masters could have had Jack Nicklaus or 23-year-old Johnny Miller. Even without a checkered past at two colleges „ Georgia and Augusta State „ or Reeds brash claim after his third PGA Tour victory that he considered himself among the top five players in golf, the role of villain fit as snugly as that green jacket. There was McIlroy „ honest, refreshing, talented „ who already had paid his dues at Augusta National with that finalround 80 in 2011 and now lacked only this major to complete the career Grand Slam. It wasnt Reeds fault that McIlroy couldnt buy a putt. Then it was Spieth, who says and does all the right things off the course, making a Sunday charge that even Nicklaus could appreciate. He was one swing away from the lowest final round and perhaps the greatest comeback in Masters history. His tee shot was too far left and hit a tree limb. And finally it was Fowlers turn. If he isnt the best player never to have won a major, he is the most popular player without a major by a wide margin. Fowler hit all the right shots, especially on the 18th hole for a birdie that gave the gallery hope and left Reed no room for a mistake. Reed loves a moment like this. Its just a way of God basically saying, Lets see if you have it,Ž Reed said. He had it all, except the affection that appears to be harder to find than the wide fairways of Augusta National. Reed didnt care when someone asked Saturday night why fans dont embrace him. Why dont you ask them?Ž he said. Im out here to do my job, and thats to play golf. I feel like if Im doing it the right way, then thats all that really matters.Ž Reed is part of the youth movement, primarily because of his age (27). The consummate team player can be a bit of a loner. He does his work quietly on the range, rarely without his wife along for observations. He doesnt have regular partners for practice. You wont find him on any social media channels during spring break in the Bahamas. He wears boots, not flip-flops. And yes, he has flaws. He inevitably has let people down, even if he was never a hero to legions of fans. There were plenty of American fans cheering for him at Hazeltine in 2016 when he matched McIlroy shot for shot and at one point wagged his finger at him. That finger was pressed against the lips when he had the audacity to shush a Scottish crowd during Ryder Cup debut in Gleneagles. Top 5 in the world? Maybe at annoying people. Hes a member of the Masters Club now. Hell have a green jacket forever,Ž Spieth said. His name is etched in history, and Im sure hes going to carry everything that he went through today and go into Paris and try and win a Ryder Cup on European soil.Ž They love him in red, white and blue. Perhaps one of these days, theyll come to embrace him in g reen.MASTERSFrom Page 1 WOMENS SOCCER: U.S. National TeamSauerbrunn re” ects as US sets sights on World Cup

PAGE 42

Page 4 SP www.yoursun.com Wednesday, April 11, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 9 1 .900 „ „ 9-1 W-9 4-0 5-1 Toronto 8 4 .667 2 „ 8-2 W-3 4-3 4-1 New York 5 6 .455 4 2 4-6 L-2 3-3 2-3 Baltimore 4 8 .333 6 4 3-7 L-2 1-4 3-4 Tampa Bay 3 8 .273 6 4 2-8 W-2 1-3 2-5 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 6 5 .545 „ „ 6-4 W-3 4-1 2-4 Minnesota 4 4 .500 2 4-4 L-2 1-2 3-2 Detroit 4 6 .400 1 3 4-6 L-2 1-4 3-2 Kansas City 3 5 .375 1 3 3-5 W-1 1-2 2-3 Chicago 3 7 .300 2 4 3-7 L-5 0-5 3-2 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 9 2 .818 „ „ 8-2 W-3 5-1 4-1 Los Angeles 8 3 .727 1 „ 8-2 W-2 4-2 4-1 Seattle 4 4 .500 3 2 4-4 L-1 2-1 2-3 Oakland 4 7 .364 5 3 3-7 L-1 3-5 1-2 Texas 4 8 .333 5 4 3-7 L-2 2-6 2-2 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 9 1 .900 „ „ 9-1 W-7 4-1 5-0 Atlanta 6 5 .545 3 „ 5-5 L-2 4-2 2-3 Washington 6 5 .545 3 „ 5-5 W-2 2-3 4-2 Philadelphia 5 5 .500 4 5-5 W-2 4-1 1-4 Miami 3 8 .273 6 3 3-7 L-2 2-6 1-2 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Pittsburgh 8 2 .800 „ „ 8-2 W-2 4-2 4-0 Milwaukee 6 5 .545 2 „ 5-5 W-1 2-5 4-0 Chicago 5 5 .500 3 5-5 L-1 0-1 5-4 St. Louis 4 6 .400 4 1 4-6 L-2 1-3 3-3 Cincinnati 2 8 .200 6 3 2-8 L-3 1-3 1-5 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 8 2 .800 „ „ 8-2 W-2 5-1 3-1 Colorado 5 6 .455 3 1 5-5 L-2 1-3 4-3 San Francisco 4 5 .444 3 1 4-5 L-2 2-3 2-2 Los Angeles 3 6 .333 4 2 3-6 W-1 2-2 1-4 San Diego 3 8 .273 5 3 3-7 W-1 1-6 2-2 MAJOR LEAGUE BASEBALLRAYS 6, WHITE SOX 5 T AMPA BAY AB R H BI BB SO AVG. S pan lf 3 1 0 0 2 2 .233 W endle 2b 3 0 1 1 3 2 .346 Gomez cf 5 1 2 1 0 2 .220 Cron 1b 4 0 1 0 0 1 .167 Duffy 3b 5 1 1 0 0 0 .267 S mith rf 4 1 2 0 1 0 .375 Ramos c 3 1 1 1 2 1 .176 Hechavarria ss 3 0 1 1 1 0 .211 Robertson dh 4 1 2 1 1 1 .316 T OTALS 34 6 11 5 10 9 CHICAGO AB R H BI BB SO AVG. Moncada 2b 4 1 1 0 1 3 .220 A .Garcia rf 5 0 0 0 0 1 .267 A breu 1b 5 1 2 3 0 2 .268 Davidson dh 2 0 0 0 3 1 .233 Castillo c 2 0 0 0 0 0 .214 a-Narvaez ph-c 2 0 0 0 1 0 .222 Delmonico lf 3 1 0 0 1 2 .231 A nderson ss 4 1 1 0 0 2 .263 S aladino 3b 3 0 2 0 0 0 .250 b-Sanchez ph 0 0 0 1 0 0 .290 Engel cf 2 0 0 1 1 0 .160 c-L.Garcia ph 1 1 0 0 0 0 .278 T OTALS 33 5 6 5 7 11 T AMPA BAY 002 111 001„6 11 1 CHICAGO 000 010 004„5 6 1 a-walked for Castillo in the 6th. b-out on s acri“ce ”y for Saladino in the 9th. c-reached on error for Engel in the 9th. E„Wendle (1), Delmonico (2). LOB„Tampa Bay 14, Chicago 9. 2B„Abreu (2), Anderson (1), Saladino (1). HR„Gomez (2), off Santiago; A breu (3), off Colome. RBIs„Wendle (4), Gomez (3), Ramos (1), Hechavarria (4), Robertson (1), Abreu 3 (6), Engel (3), Sanchez (9). SB„Anderson (6). CS„Cron (1), Smith (2). S F„Hechavarria, Sanchez. Runners left in scoring position„Tampa Bay 9 (Span 2, Wendle, Gomez 2, Duffy 4); Chicago 5 (Moncada 2, A.Garcia, Delmonico 2). RISP„ T ampa Bay 5 for 16; Chicago 1 for 10. Runners moved up„Cron, Smith, Engel, Narvaez, A.Garcia. GIDP„Ramos. DP„Chicago 1 (Moncada, Abreu). T AMPA BAY IP H R ER BB SO NP ERA S nell, W,1-1 6 1 1 1 5 10 114 3.60 Kittredge 1 2 0 0 0 0 13 3.12 A ndriese 1 1 0 0 0 1 16 8.53 Weber .1 1 3 1 1 0 16 27.00 Colome, S,3-5 .2 1 1 1 1 0 17 11.25 CHICAGO IP H R ER BB SO NP ERA Fulmer, L,0-1 4.2 5 4 3 6 4 92 5.59 Santiago 2.2 3 1 1 2 2 42 4.91 Infante 1 3 1 1 2 1 27 16.62 Bummer .2 0 0 0 0 2 8 2.70 Inherited runners-scored„Colome 2-2, Santiago 3-0, Infante 2-0, Bummer 2-0. HBP„ Fulmer 2 (Cron,Span). WP„Snell, Fulmer. Umpires„Home, Gary Cederstrom; First, Eric Cooper; Second, Cory Blaser; Third, Stu Scheurwater. T „3:44. A„10,069 (40,615).PIRATES 8, CUBS 5PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 5 1 1 0 0 1 .326 Polanco rf 5 0 0 0 0 2 .265 Marte cf 4 2 1 1 1 0 .256 Bell 1b 5 2 2 1 0 2 .333 Dickerson lf 5 2 3 2 0 0 .342 Cervelli c 4 1 3 3 0 1 .219 Moran 3b 3 0 1 0 1 2 .344 Mercer ss 4 0 1 1 0 0 .313 Nova p 3 0 0 0 0 1 .000 c-Frazier ph 1 0 0 0 0 0 .278 S antana p 0 0 0 0 0 0 --V azquez p 0 0 0 0 0 0 --T OTALS 39 8 12 8 2 9 CHICAGO AB R H BI BB SO AVG. Happ cf 4 0 0 0 1 1 .156 Bryant 3b 4 1 1 0 0 0 .317 Zobrist 1b 5 0 0 0 0 1 .300 Contreras c 4 1 3 0 0 0 .333 S chwarber lf 4 1 2 1 0 1 .212 Russell ss 3 0 0 0 1 3 .242 Heyward rf 4 0 1 2 0 0 .226 Baez 2b 4 2 2 2 0 2 .194 Chatwood p 1 0 0 0 0 0 .000 a-Navarro ph 1 0 1 0 0 0 1.000 Montgomery p 0 0 0 0 0 0 --b-La Stella ph 1 0 0 0 0 0 .308 Butler p 0 0 0 0 0 0 .000 Duensing p 0 0 0 0 0 0 --d-Almora ph 1 0 0 0 0 0 .182 T OTALS 36 5 10 5 2 8 PITTSBURGH 013 100 300„8 12 1 CHICAGO 110 000 120„5 10 0 a-singled for Chatwood in the 5th. b-grounded out for Montgomery in the 7th. c-grounded out f or Nova in the 8th. d-lined out for Duensing in the 9th. E„Marte (2). LOB„Pittsburgh 6, Chicago 7. 2B„Bell (2), Dickerson (5), Contreras (4). HR„Marte (2), off Chatwood; Cervelli (1), off Montgomery; Baez (1), off Nova; Baez (2), off Nova. RBIs„Marte (5), Bell (7), Dickerson 2 (9), Cervelli 3 (7), Mercer (3), Schwarber (4), Heyward 2 (6), Baez 2 (6). Runners left in scoring position„Pittsburgh 3 (Nova 3); Chicago 4 (Zobrist, Heyward, Baez 2). RISP„Pittsburgh 6 for 10; Chicago 2 for 7. PITTSBURGH IP H R ER BB SO NP ERA Nova, W,1-1 7 7 3 3 0 6 102 5.19 S antana .2 2 2 2 1 1 24 9.00 V azquez, S,4-4 1.1 1 0 0 1 1 24 7.20 CHICAGO IP H R ER BB SO NP ERA Chatwood, L,0-2 5 9 5 5 1 7 100 4.91 Montgomery 2 3 3 3 1 1 34 6.75 Butler 1 0 0 0 0 0 7 1.00 Duensing 1 0 0 0 0 1 13 0.00 Inherited runners-scored„Vazquez 3-2. HBP„ Nova (Bryant). Umpires„Home, Tom Hallion; First, Dan Bellino; First, Ramon De Jesus; Third, Phil Cuzzi. T „3:05. A„40,144 (41,649).INDIANS 2, TIGERS 1DETROIT AB R H BI BB SO AVG. Martin cf 3 0 0 0 0 1 .200 a-Jones ph-cf 1 0 0 0 0 1 .300 Candelario 3b 3 0 3 1 0 0 .238 Cabrera 1b 4 0 1 0 0 0 .243 Castellanos rf 3 0 0 0 1 1 .300 Martinez dh 3 0 0 0 1 0 .259 Goodrum ss 4 0 1 0 0 1 .250 McCann c 4 0 0 0 0 0 .161 Reyes lf 4 1 1 0 0 2 .200 Machado 2b 4 0 0 0 0 1 .231 TOTALS 33 1 6 1 2 7 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 0 0 0 1 .159 Kipnis 2b 4 0 0 0 0 2 .098 Ramirez 3b 3 1 2 1 0 0 .132 Encarnacion dh 3 0 0 0 0 2 .158 Brantley lf 2 0 0 0 0 0 .154 Guyer rf 3 0 0 0 0 0 .150 Alonso 1b 3 0 0 0 0 1 .167 Perez c 2 1 2 1 1 0 .182 Davis cf 3 0 0 0 0 0 .200 Zimmer cf 0 0 0 0 0 0 .179 TOTALS 27 2 4 2 1 6 DETROIT 000 000 100„1 6 0 CLEVELAND 100 000 01X„2 4 1 a-struck out for Martin in the 7th. E„Perez (2). LOB„Detroit 8, Cleveland 3. 2B„ Candelario 3 (4). HR„Ramirez (2), off Boyd; Perez (1), off Wilson. RBIs„Candelario (2), Ramirez (5), Perez (1). SB„Reyes (1). Runners left in scoring position„Detroit 6 (Cabrera, Castellanos, Martinez, Goodrum 2, Machado); Cleveland 1 (Kipnis). RISP„Detroit 1 for 11; Cleveland 0 for 1. Runners moved up„Cabrera, McCann, Lindor. GIDP„Encarnacion. DP„Detroit 1 (Boyd, Machado, Cabrera); Cleveland 1 (Davis, Kipnis). DETROIT IP H R ER BB SO NP ERA Boyd 7 3 1 1 1 4 102 1.38 Wilson, L,0-2 1 1 1 1 0 2 15 5.19 CLEVELAND IP H R ER BB SO NP ERA Tomlin 5 4 0 0 2 3 98 9.00 McAllister,H, 2 1 0 0 0 0 0 11 7.36 Olson, H,1 .1 1 1 1 0 1 11 6.23 Otero, BS,1-1 .2 1 0 0 0 1 9 9.00 Miller, W,1-0 1 0 0 0 0 1 13 0.00 Allen, S,3-3 1 0 0 0 0 1 13 0.00 Inherited runners-scored„Otero 1-1. HBP„ Tomlin (Candelario), Boyd (Brantley). Umpires„Home, Laz Diaz; First, Andy Fletcher; Second, Manny Gonzalez; Third, Jeff Nelson. T„2:47. A„10,078 (35,225).BLUE JAYS 2, ORIOLES 1TORONTO AB R H BI BB SO AVG. Granderson lf 4 1 2 1 1 1 .379 Donaldson 3b 4 0 1 0 1 1 .239 Smoak 1b 3 1 0 0 2 1 .333 Solarte dh 5 0 2 0 0 1 .294 Pearce rf 4 0 0 0 0 1 .240 1-Grichuk pr-rf 0 0 0 0 0 0 .086 Martin c 3 0 0 0 1 0 .172 Pillar cf 4 0 2 0 0 0 .295 Travis 2b 4 0 0 0 0 2 .088 Diaz ss 3 0 0 0 0 0 .200 TOTALS 34 2 7 1 5 7 BALTIMORE AB R H BI BB SO AVG. Mancini lf 4 0 0 0 0 0 .255 Machado ss 2 0 0 0 2 0 .313 Schoop 2b 3 0 0 0 0 1 .189 Jones cf 4 0 0 0 0 0 .245 Alvarez dh 3 0 0 0 1 1 .250 Davis 1b 3 0 0 0 1 1 .081 Beckham 3b 3 1 1 0 0 0 .204 Santander rf 3 0 1 0 0 1 .194 2-Gentry pr-rf 0 0 0 0 0 0 .333 Sisco c 2 0 1 1 1 0 .250 TOTALS 27 1 3 1 5 4 TORONTO 000 000 011„2 7 0 BALTIMORE 000 000 010„1 3 2 1-ran for Pearce in the 8th. 2-ran for Santander in the 8th. E„Beckham (2), Santander (2). LOB„Toronto 11, Baltimore 5. 2B„Beckham (3), Sisco (2). HR„Granderson (1), off ODay. RBIs„ Granderson (4), Sisco (2). CS„Solarte (1), Schoop (1). Runners left in scoring position„Toronto 4 (Smoak, Solarte, Pillar, Diaz). RISP„Toronto 1 for 8; Baltimore 2 for 4. GIDP„Machado, Schoop. DP„Toronto 2 (Travis, Diaz, Smoak), (Diaz, Travis, Smoak); Baltimore 1 (Sisco, Schoop). TORONTO IP H R ER BB SO NP ERA Sanchez, W,1-1 8 3 1 1 5 4 98 3.66 Osuna, S,5-5 1 0 0 0 0 0 15 0.00 BALTIMORE IP H R ER BB SO NP ERA Cashner 7 4 0 0 3 6 104 2.50 Castro 1 1 1 0 1 1 24 3.86 ODay, L,0-1 1 2 1 1 1 0 15 1.59 HBP„Sanchez (Schoop), Cashner (Diaz). WP„Castro. Umpires„Home, Marvin Hudson; First, Quinn Wolcott; Second, Jeff Kellogg; Third, Chris Segal. T„2:37. A„8,640 (45,971).NATIONALS 4, BRAVES 1ATLANTA AB R H BI BB SO AVG. Inciarte cf 4 0 1 0 0 0 .213 Albies 2b 4 1 2 0 0 1 .250 Freeman 1b 3 0 0 0 1 2 .306 Markakis rf 3 0 0 0 1 0 .302 Tucker lf 3 0 0 0 0 1 .303 c-Suzuki ph 1 0 0 0 0 0 .188 Swanson ss 4 0 2 1 0 1 .366 Flaherty 3b 3 0 0 0 1 2 .343 Perez c 3 0 0 0 0 0 .100 Foltynewicz p 1 0 0 0 0 1 .250 a-Adams ph 1 0 0 0 0 0 .333 Carle p 0 0 0 0 0 0 .000 Ramirez p 0 0 0 0 0 0 --b-Culberson ph 1 0 0 0 0 1 .167 Minter p 0 0 0 0 0 0 --TOTALS 31 1 5 1 3 9 WASHINGTON AB R H BI BB SO AVG. Goodwin lf 3 1 1 1 1 1 .286 Turner ss 4 0 0 0 0 2 .195 Harper rf 4 1 1 0 0 0 .333 Rendon 3b 4 0 1 0 0 1 .304 Zimmerman 1b 4 0 1 2 0 2 .114 Taylor cf 4 0 0 0 0 1 .158 Difo 2b 4 2 2 0 0 0 .263 Severino c 4 0 1 0 0 0 .368 Strasburg p 1 0 1 0 1 0 .167 Solis p 0 0 0 0 0 0 --Madson p 0 0 0 0 0 0 --TOTALS 32 4 8 3 2 7 ATLANTA 000 000 001„1 5 2 WASHINGTON 200 101 00X„4 8 0 a-grounded out for Foltynewicz in the 6th. b-struck out for Ramirez in the 8th. c-”ied out for Tucker in the 9th. E„Swanson (1), Carle (1). LOB„Atlanta 6, Washington 7. 2B„Albies 2 (5), Swanson (4), Rendon (4), Difo (3). 3B„Zimmerman (1). RBIs„Swanson (8), Goodwin (8), Zimmerman 2 (5). CS„Albies (1), Difo (1). S„Strasburg. Runners left in scoring position„Atlanta 3 (Flaherty 2, Perez); Washington 5 (Turner 3, Zimmerman, Taylor). RISP„Atlanta 1 for 6; Washington 2 for 8. Runners moved up„Severino. ATLANTA IP H R ER BB SO NP ERA Fltynwcz, L,1-1 5 5 3 2 2 3 104 2.93 Carle 1 2 1 0 0 2 21 1.04 Ramirez 1 0 0 0 0 1 16 6.75 Minter 1 1 0 0 0 1 14 0.00 WASHINGTON IP H R ER BB SO NP ERA Strsbrg, W,2-1 8 3 0 0 2 8 103 2.21 Solis .1 1 1 1 1 0 10 6.75 Madson, S,1-1 .2 1 0 0 0 1 11 0.00 Inherited runners-scored„Madson 2-1. WP„Strasburg. Umpires„Home, Brian ONora; First, Chad Whitson; Second, Fieldin Culbreth; Third, CB Bucknor. T„2:44. A„19,357 (41,313).PHILLIES 6, REDS 1CINCINNATI AB R H BI BB SO AVG. Winker rf 3 0 1 1 1 0 .269 Peraza ss 4 0 1 0 0 0 .206 Votto 1b 4 0 0 0 0 0 .231 Gennett 2b 4 0 1 0 0 1 .293 Duvall lf 4 0 0 0 0 3 .111 Barnhart c 3 0 0 0 0 1 .269 Blandino 3b 3 0 0 0 0 2 .000 Bailey p 2 0 0 0 0 1 .167 a-Gosselin ph 1 0 0 0 0 0 .222 Hughes p 0 0 0 0 0 0 --Rainey p 0 0 0 0 0 0 --Hamilton cf 1 1 0 0 2 0 .185 TOTALS 29 1 3 1 3 8 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 1 1 0 0 2 .306 Santana 1b 3 1 0 0 1 1 .167 Herrera cf 4 1 2 1 0 0 .344 Hoskins lf 4 0 0 0 0 3 .375 Williams rf 3 2 1 0 1 0 .250 Kingery 3b 4 1 1 4 0 2 .258 Alfaro c 1 0 0 0 0 0 .211 b-Knapp ph-c 2 0 0 0 0 1 .176 Crawford ss 3 0 1 1 0 0 .077 Nola p 2 0 0 0 0 2 .000 Milner p 0 0 0 0 0 0 --TOTALS 30 6 6 6 2 11 CINCINNATI 000 010 000„1 3 1 PHILADELPHIA 000 001 14X„6 6 0 a-”ied out for Bailey in the 7th. b-grounded out for Alfaro in the 7th. E„Blandino (1). LOB„Cincinnati 4, Philadelphia 4. 2B„Herrera 2 (5), Williams (1). HR„Kingery (2), off Rainey. RBIs„Winker (3), Herrera (2), Kingery 4 (6), Crawford (1). SB„Hamilton 2 (4), Hernandez (3). S„Nola. Runners left in scoring position„Cincinnati 1 (Peraza); Philadelphia 2 (Hernandez, Hoskins). RISP„Cincinnati 1 for 2; Philadelphia 3 for 8. Runners moved up„Knapp. GIDP„Votto. DP„Philadelphia 1 (Crawford, Kingery, Santana). CINCINNATI IP H R ER BB SO NP ERA Bailey 6 2 1 1 0 7 93 3.24 Hughes, L,0-1 1 2 1 1 0 2 20 3.38 Rainey 1 2 4 4 2 2 25 36.00 PHILADELPHIA IP H R ER BB SO NP ERA Nola, W,1-0 8 3 1 1 3 6 103 1.96 Milner 1 0 0 0 0 2 14 3.86 HBP„Bailey (Alfaro). Umpires„Home, Gabe Morales; First, Jerry Meals; Second, Ben May; Third, Ron Kulpa. T„2:44. A„20,895 (43,647).RED SOX 14, YANKEES 1NEW YORK AB R H BI BB SO AVG. Walker 2b 3 0 1 0 0 0 .235 a-Wade ph-2b-cf 2 0 0 0 0 0 .136 Judge rf 4 1 3 1 0 0 .333 Stanton lf 4 0 2 0 0 2 .196 Torreyes 2b 0 0 0 0 0 0 .357 Sanchez dh 4 0 0 0 0 1 .056 Gregorius ss 4 0 2 0 0 0 .389 Austin 1b 4 0 1 0 0 1 .250 Andujar 3b 4 0 0 0 0 2 .125 Romine c 4 0 0 0 0 3 .316 Robinson cf-lf 3 0 1 0 1 1 .333 TOTALS 36 1 10 1 1 10 BOSTON AB R H BI BB SO AVG. Betts rf 4 5 4 4 1 0 .432 Benintendi lf 3 2 2 2 2 0 .206 Ramirez 1b 2 1 2 3 1 0 .359 Swihart 1b 1 0 0 0 0 1 .167 Martinez dh 5 1 1 2 0 2 .222 Devers 3b 3 0 0 1 1 2 .294 Nunez 2b 3 1 0 0 1 0 .243 Lin ss 1 0 0 0 0 1 .000 Bradley Jr. cf 4 1 1 0 0 1 .133 Vazquez c 5 2 1 0 0 1 .258 Holt ss-2b 3 1 0 1 1 2 .000 TOTALS 34 14 11 13 7 10 NEW YORK 000 010 000„ 1 10 2 BOSTON 130 109 00X„14 11 0 a-out on “elders choice for Walker in the 7th. E„Andujar (1), Romine (1). LOB„New York 9, Boston 6. 2B„Stanton (3), Betts 2 (5), Benintendi (2), Martinez (2). 3B„Benintendi (1). HR„Judge (3), off Sale; Betts (2), off Shreve. RBIs„Judge (8), Betts 4 (6), Benintendi 2 (4), Ramirez 3 (11), Martinez 2 (6), Devers (10), Holt (1). SB„Ramirez (3). SF„Ramirez, Devers. Runners left in scoring position„New York 2 (Sanchez, Austin); Boston 5 (Martinez, Devers, Bradley Jr. 2, Vazquez). RISP„New York 0 for 5; Boston 5 for 11. GIDP„Judge. DP„Boston 1 (Lin, Holt, Swihart). NEW YORK IP H R ER BB SO NP ERA Severino, L,2-1 5 8 5 5 3 6 94 3.50 Kahnle .2 2 5 3 3 0 23 7.11 Shreve 1.1 1 4 0 1 3 32 0.00 Cessa 1 0 0 0 0 1 12 0.00 BOSTON IP H R ER BB SO NP ERA Sale, W, 1-0 6 8 1 1 0 8 87 1.06 Kelly 1 1 0 0 0 0 18 8.31 Johnson 2 1 0 0 1 2 37 3.24 Inherited runners-scored„Shreve 2-2. HBP„ Shreve (Bradley Jr.). Umpires„Home, Larry Vanover; First, Hunter Wendelstedt; Second, Chris Guccione; Third, Dave Rackley. T„3:11. A„32,357 (37,731).METS 8, MARLINS 6NEW YORK AB R H BI BB SO AVG. Conforto rf 4 2 2 1 1 2 .313 Cespedes lf 5 0 1 2 0 3 .190 Flores 1b 5 1 2 2 0 0 .188 Frazier 3b 4 1 1 0 1 1 .212 Cabrera 2b 4 2 2 2 0 1 .341 Plawecki c 3 0 0 0 1 1 .158 Lagares cf 3 0 0 1 0 1 .412 deGrom p 3 0 0 0 0 1 .167 Rhame p 0 0 0 0 0 0 --Sewald p 0 0 0 0 0 0 --Robles p 0 0 0 0 0 0 --d-Bruce ph 1 0 0 0 0 0 .270 Familia p 0 0 0 0 0 0 --Rosario ss 4 2 1 0 0 1 .290 TOTALS 36 8 9 8 3 11 MIAMI AB R H BI BB SO AVG. Dietrich lf 4 2 2 0 1 0 .327 Rojas ss 4 1 1 1 0 1 .256 Castro 2b 4 0 2 1 0 0 .304 Bour 1b 5 2 2 4 0 2 .190 Anderson 3b 3 0 2 0 1 0 .317 Brinson cf 4 0 0 0 0 1 .149 Lee rf 4 0 0 0 0 3 .188 Holaday c 4 0 1 0 0 0 .190 Smith p 1 0 0 0 0 1 .000 a-Rivera ph 1 1 1 0 0 0 .167 Despaigne p 0 0 0 0 0 0 .333 b-Telis ph 1 0 0 0 0 1 .182 Steckenrider p 0 0 0 0 0 0 --Barraclough p 0 0 0 0 0 0 --c-Maybin ph 1 0 0 0 0 0 .273 Ziegler p 0 0 0 0 0 0 --TOTALS 36 6 11 6 2 9 NEW YORK 100 111 022„8 9 0 MIAMI 000 040 200„6 11 1 a-singled for Smith in the 5th. b-struck out for Despaigne in the 6th. c-lined out for Barraclough in the 8th. d-grounded out for Robles in the 9th. E„Anderson (1). LOB„New York 5, Miami 8. 2B„Cespedes (1), Flores (1), Frazier (4), Rosario (2), Holaday (1). HR„Cabrera (2), off Smith; Flores (1), off Barraclough; Cabrera (3), off Barraclough; Bour (1), off deGrom; Bour (2), off Rhame. RBIs„ Conforto (3), Cespedes 2 (10), Flores 2 (2), Cabrera 2 (5), Lagares (1), Rojas (3), Castro (5), Bour 4 (6). SF„Lagares, Castro. S„Rojas. Runners left in scoring position„New York 2 (Frazier, Plawecki); Miami 3 (Rojas, Lee 2). RISP„New York 2 for 7; Miami 3 for 8. Runners moved up„Cabrera, Brinson, Castro. NEW YORK IP H R ER BB SO NP ERA deGrom 6 7 4 4 1 6 101 3.06 Rhame .2 3 2 2 0 0 9 7.36 Sewald .1 0 0 0 0 0 2 3.86 Robles, W,2-0 1 1 0 0 1 2 18 1.80 Familia, S,6-6 1 0 0 0 0 1 13 0.00 MIAMI IP H R ER BB SO NP ERA Smith 5 5 3 3 1 7 85 4.72 Despaigne 1 1 1 1 1 0 21 4.50 Steckenrider 1 0 0 0 0 3 11 0.00 Barraclough 1 2 2 2 0 1 17 3.86 Ziegler, L, 0-2 1 1 2 1 1 0 20 7.94 Inherited runners-scored„Sewald 1-0. HBP„deGrom (Anderson). WP„Ziegler. Umpires„Home, D.J. Reyburn; First, Sam Holbrook; Second, Ryan Blakney; Third, Jim Wolf. T„2:59. A„6,516 (36,742).THIS DATE IN BASEBALL1907: New York catcher Roger Bresnahan appeared wearing shin guards for the “rst time in a major league game. 1912: Rube Marquard of the New York Giants began a 19-game winning streak with an 18-3 triumph over the Brooklyn Dodgers. 1961: The Los Angeles Angels won their “rst major league game with a 7-2 victory over the Orioles at Baltimore. Ted Kluszewski had a pair of homers for the Angels. 1962: The New York Mets played their “rst game and lost 11-4 to the Cardinals in St. Louis. Stan Musial of the cardinals had three hits and tied Mel Otts National League career record with his 1,859th run scored. The Mets would lost their “rst nine games on the way to a 40-120 record. 1969: The Seattle Pilots played their “rst game, with Gary Bell shutting out the White Sox 7-0 at Sicks Stadium. 1985: Seattles Gorman Thomas hit three homers and drove in six runs to lead the Mariners to a 14-6 victory over the Oakland As. 1990: Mark Langston made his Angels debut by combining with Mike Witt on a no-hitter as California beat the Seattle Mariners 1-0. 1996: Greg Madduxs major league record of road victories ended at 18 in a row with a 2-1 loss to the San Diego Padres. He had been 18-0 with an 0.99 ERA in 20 regular-season road starts since losing at Montreal on June 27, 1994. 2008: Missouris Jacob Priday set a Big 12 Conference record, hitting four home runs against Texas in a 31-12 rout. The senior went 5-for5, drove in nine runs and scored six times. 2011: Sam Fuld had four extra-base hits and drove in three runs to help Tampa Bay bust out of an early season slump with a 16-5 win over the Boston Red Sox. Fuld, needing a single to complete the cycle, doubled into the left-“eld corner in his last at-bat in the ninth. 2014: San Diegos Andrew Cashner threw his second career one-hitter and struck out a career-high 11 for a 6-0 win over Detroit. Cashner took a no-hitter into the sixth inning before Rajai Davis hit a one-out ”are single into center “eld, just past the glove of outstretched second baseman Jedd Gyorko. 2017: Yoenis Cespedes hit three of New Yorks seven homers to back Matt Harvey, and the Mets beat the Philadelphia Phillies 14-4. Lucas Duda hit two homers and Asdrubal Cabrera and Travis dArnaud also went deep for New York. Todays birthday: Kenta Maeda 30.BOX SCORES ROUNDUP/MATCHUPSPirates 8, Cubs 5: Ivan Nova pitched seven solid innings, Francisco Cervelli hit a three-run homer and Pittsburgh Pirates ruined Chicagos home opener with a win. Rays 6, White Sox 5: Blake Snell pitched one-hit ball and struck out 10 through six innings and Tampa Bay kept Chicago winless at home this season. Indians 2, Tigers 1: Roberto Perez hit a leadoff home run in the eighth inning against reliever Alex Wilson, lifting Cleveland over Detroit. Blue Jays 2, Orioles 1: Aaron Sanchez lost a no-hit bid in the eighth and Curtis Granderson hit a tiebreaking homer to lift Toronto. Nationals 4, Braves 1: Washingtons Ryan Zimmerman had a two-run triple. Phillies 6, Reds 1: Scott Kingery smacked a grand slam for Philadelphia. Red Sox 14, Yankees 1: Mookie Betts hit a grand slam to boost Boston. Mets 8, Marlins 6: Yoenis Cespedes two-run double broke a tie in the ninth, giving New York the best 10-game start in franchise history. LATE L.A. Angels at Texas Houston at Minnesota Seattle at Kansas City Oakland at L.A. Dodgers Milwaukee at St. Louis San Diego at Colorado Arizona at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2018 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Atlanta McCarthy (R) 2-0 3.97 2-0 0-1 7.0 2.57 Washington Cole (R) 1:05p 0-1 24.54 0-1 0-0 2.0 13.50 Milwaukee Guerra (R) 0-0 0.00 0-0 0-0 2.1 11.57 St. Louis Wainwright (R) 1:15p 0-1 7.36 0-1 1-0 10.0 5.40 San Diego Perdomo (R) 1-1 6.00 1-1 0-2 13.1 6.75 Colorado Marquez (R) 3:10p 0-1 6.52 1-1 2-1 16.2 5.94 Arizona Ray (L) 2-0 5.73 2-0 3-0 24.1 1.48 San Fran Cueto (R) 3:45p 1-0 0.69 2-0 2-0 11.0 4.91 Cincinnati Castillo (R) 0-2 9.00 0-2 0-0 0.0 0.00 Philadelphia Pivetta (R) 7:05p 1-0 2.79 2-0 0-0 0.0 0.00 New York Wheeler (R) 0-0 0.00 0-0 0-1 4.0 11.25 Miami Garcia (L) 7:10p 0-0 1.80 0-0 0-0 4.0 0.00 Pittsburgh Brault (L) 2-0 1.13 1-0 0-0 8.0 7.88 Chicago Lester (L) 8:05p 1-0 2.89 2-0 1-2 19.1 4.66AMERICAN LEAGUE 2018 TEAM 2018 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Houston McCullers Jr. (R) 1-1 3.48 1-1 0-0 0.0 0.00 Minnesota Gibson (R) 1:10p 1-0 0.87 2-0 0-1 6.0 6.00 Tampa Bay TBD ( ) 0-0 0.00 0-0 0-0 0.0 0.00 Chicago Shields (R) 2:10p 1-0 5.73 1-1 0-0 0.0 0.00 Seattle Paxton (L) 0-1 7.45 0-2 1-0 6.0 3.00 Kansas City Duffy (L) 2:15p 0-2 7.45 0-2 1-1 11.1 3.97 Detroit Zimmermann (R) 0-0 8.71 1-1 0-3 13.2 9.22 Cleveland Carrasco (R) 6:10p 2-0 5.40 2-0 4-1 39.2 1.82 Toronto Estrada (R) 1-0 2.77 2-0 3-0 30.2 3.23 Baltimore Gausman (R) 7:05p 0-1 8.00 1-1 3-0 35.2 1.51 New York Tanaka (R) 1-1 2.92 1-1 2-2 28.2 2.83 Boston Price (L) 7:10p 1-0 0.00 2-0 1-1 13.0 4.15 Los Angeles Barria (R) 0-0 0.00 0-0 0-0 0.0 0.00 Texas Moore (L) 8:05p 0-2 11.05 0-2 0-0 0.0 0.00INTERLEAGUE 2017 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Oakland Mengden (R) 0-2 6.55 0-2 0-0 0.0 0.00 L.A. Dodgers Wood (L) 10:10p 0-1 1.93 0-2 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. MONDAYS GAMES American League Tampa Bay 5, Chicago White Sox 4 Cleveland 2, Detroit 0 Toronto 7, Baltimore 1 L.A. Angels 8, Texas 3 Houston 2, Minnesota 0 Kansas City 10, Seattle 0 National League Pittsburgh at Chicago Cubs, ppd. Milwaukee 5, St. Louis 4, 10 innings Philadelphia 6, Cincinnati 5 Washington 2, Atlanta 0 N.Y. Mets 4, Miami 2 San Diego 7, Colorado 6 Arizona 2, San Francisco 1 THURSDAYS GAMES American League Detroit at Cleveland, 6:10 p.m. N.Y. Yankees at Boston, 7:10 p.m. Chicago White Sox at Minnesota, 8:10 p.m. L.A. Angels at Kansas City, 8:15 p.m. National League Pittsburgh at Chicago Cubs, 2:20 p.m. St. Louis at Cincinnati, 6:40 p.m. Colorado at Washington, 7:05 p.m. San Francisco at San Diego, 10:10 p.m.BASEBALL CALENDARAPRIL 17-18: Cleveland vs. Minnesota at San Juan, Puerto Rico. MAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter meetin g s, Las Ve g as. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Cano Sea 8 27 8 11 .407 MChapman Oak 11 40 9 15 .375 EEscobar Min 6 24 4 9 .375 Gregorius NYY 10 32 10 12 .375 Mauer Min 7 24 4 9 .375 Bogaerts Bos 9 38 7 14 .368 Betts Bos 9 33 8 12 .364 Andrus Tex 12 47 7 17 .362 Simmons LAA 11 47 10 17 .362 Altuve Hou 11 42 7 15 .357 Smoak Tor 11 42 8 15 .357 NATIONAL LEAGUE Player G AB R H Pct. Hoskins Phi 9 28 7 12 .429 Owings Ari 10 30 8 12 .400 RFlaherty Atl 9 32 7 12 .375 Zobrist ChC 8 25 2 9 .360 Galvis SD 11 37 3 13 .351 Swanson Atl 9 37 5 13 .351 Eaton Was 8 29 10 10 .345 Harper Was 10 29 11 10 .345 Moran Pit 8 29 5 10 .345 Posey SF 9 29 4 10 .345 Throu g h A p ril 9

PAGE 43

The Sun / Wednesday, April 11, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB z-Toronto 59 22 .728 „ x-Boston 54 26 .675 4 x-Philadelphia 51 30 .630 8 New York 28 53 .346 31 Brooklyn 28 53 .346 31 SOUTHEAST DIVISION W L PCT GB x-Miami 43 38 .531 „ x-Washington 42 38 .525 Charlotte 36 46 .439 7 Orlando 24 57 .296 19 Atlanta 24 58 .293 19 CENTRAL DIVISION W L PCT GB x-Cleveland 50 31 .617 „ x-Indiana 48 34 .585 2 x-Milwaukee 44 37 .543 6 Detroit 38 43 .469 12 Chicago 27 54 .333 23WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 64 16 .800 „ x-San Antonio 47 34 .580 17 New Orleans 47 34 .580 17 Dallas 24 57 .296 40 Memphis 22 59 .272 42 NORTHWEST DIVISION W L PCT GB x-Portland 48 33 .593 „ x-Utah 47 33 .588 x-Oklahoma City 47 34 .580 1 Minnesota 46 35 .568 2 Denver 46 35 .568 2 PACIFIC DIVISION W L PCT GB y-Golden State 58 23 .716 „ L.A. Clippers 42 39 .519 16 L.A. Lakers 34 46 .425 23 Sacramento 26 55 .321 32 Phoenix 20 61 .247 38x-clinched playoff berth; y-won division; zclinched conferenceMondays GamesToronto 108, Detroit 98 Brooklyn 114, Chicago 105 Cleveland 123, New York 109 Oklahoma City 115, Miami 93 Milwaukee 102, Orlando 86 Minnesota 113, Memphis 94 San Antonio 98, Sacramento 85 Denver 88, Portland 82 New Orleans 113, L.A. Clippers 100Tuesdays GamesCharlotte 119, Indiana 93 Philadelphia 121, Atlanta 113 Boston at Washington, late Phoenix at Dallas, late Golden State at Utah, late Houston at L.A. Lakers, lateTodays GamesBrooklyn at Boston, 8 p.m. Denver at Minnesota, 8 p.m. Detroit at Chicago, 8 p.m. Memphis at Oklahoma City, 8 p.m. Milwaukee at Philadelphia, 8 p.m. New York at Cleveland, 8 p.m. San Antonio at New Orleans, 8 p.m. Toronto at Miami, 8 p.m. Washington at Orlando, 8 p.m. Houston at Sacramento, 10:30 p.m. L.A. Lakers at L.A. Clippers, 10:30 p.m. Utah at Portland, 10:30 p.m.HORNETS 119, PACERS 93CHARLOTTE (119) Kidd-Gilchrist 2-3 0-0 4, Williams 5-12 0-0 15, Howard 6-14 2-4 14, Walker 6-11 0-0 15, Batum 5-9 2-2 14, Kaminsky 10-17 1-1 24, Hernangomez 2-7 2-3 6, Paige 0-1 0-0 0, Monk 6-16 2-2 17, Lamb 2-6 0-0 4, Stone 2-3 0-0 6. Totals 46-99 9-12 119. INDIANA (93) Robinson III 5-11 0-0 13, Booker 3-10 0-0 6, Turner 1-8 0-0 2, Collison 5-12 0-0 13, Stephenson 3-10 2-4 9, Anigbogu 0-0 0-0 0, Leaf 6-12 1-2 13, Poythress 0-1 0-0 0, Sabonis 5-9 0-0 10, Jefferson 5-7 2-2 12, Sumner 1-1 0-0 2, Joseph 3-10 0-0 6, J.Young 3-8 0-0 7. Totals 40-99 5-8 93.CHARLOTTE 37 26 24 32 „ 119 INDIANA 25 30 16 22 „ 933-Point Goals„Charlotte 18-42 (Williams 5-9, Walker 3-6, Kaminsky 3-8, Monk 3-10, Stone 2-3, Batum 2-4, Lamb 0-1, Paige 0-1), Indiana 8-31 (Robinson III 3-4, Collison 3-5, J.Young 1-3, Stephenson 1-6, Jefferson 0-1, Booker 0-2, Turner 0-3, Leaf 0-3, Joseph 0-4). Fouled Out„None. Rebounds„Charlotte 54 (Howard 17), Indiana 54 (Stephenson 13). Assists„Charlotte 27 (Stone, Batum 6), Indiana 22 (Joseph 8). Total Fouls„Charlotte 8, Indiana 16. A„17,331 (18,165).76ERS 121, HAWKS 113PHILADELPHIA (121) Covington 2-7 1-2 6, Saric 0-0 0-0 0, Johnson 7-9 0-0 15, Simmons 5-9 4-8 14, Redick 9-17 4-5 28, Holmes 4-5 0-1 8, Ilyasova 8-16 6-8 26, McConnell 0-3 0-0 0, Fultz 2-6 0-2 4, Belinelli 6-15 3-4 20. Totals 43-87 18-30 121. ATLANTA (113) Prince 9-25 3-4 27, Collins 5-10 2-5 13, Dedmon 4-8 6-7 14, Lee 3-11 1-2 7, Bembry 3-7 1-2 7, Muscala 3-7 2-2 9, Plumlee 1-1 2-2 4, Taylor 5-15 0-0 10, Cleveland 2-2 0-0 5, Dorsey 6-12 1-2 17. Totals 41-98 18-26 113.PHILADELPHIA 27 34 28 32 „ 121 ATLANTA 32 23 24 34 „ 1133-Point Goals„Philadelphia 17-37 (Redick 6-9, Belinelli 5-12, Ilyasova 4-8, Johnson 1-3, Covington 1-5), Atlanta 13-37 (Prince 6-18, Dorsey 4-6, Cleveland 1-1, Collins 1-2, Muscala 1-4, Taylor 0-1, Dedmon 0-1, Lee 0-4). Fouled Out„Cleveland, Simmons. Rebounds„Philadelphia 54 (Simmons 10), Atlanta 39 (Collins 9). Assists„Philadelphia 29 (Simmons 6), Atlanta 27 (Bembry 7). Total Fouls„Philadelphia 22, Atlanta 24. Technicals„Redick, Simmons. A„15,673 (19,049).INDIVIDUAL STATISTICSThrough April 9: SCORING G FG FT PTS. AVG. Harden, HOU 71 645 618 2170 30.6 Davis, NOR 74 772 489 2088 28.2 James, CLE 81 853 386 2241 27.7 Antetokounmpo, MIL 74 737 487 2004 27.1 Lillard, POR 72 608 487 1926 26.8 Durant, GOL 67 625 356 1779 26.6 Westbrook, OKC 79 755 415 2022 25.6 Irving, BOS 60 534 232 1466 24.4 Aldridge, SAN 74 682 333 1724 23.3 Oladipo, IND 75 640 294 1735 23.1 DeRozan, TOR 79 639 454 1821 23.1 Embiid, PHL 63 510 359 1445 22.9 Beal, WAS 80 673 284 1825 22.8 Williams, LAC 79 582 432 1782 22.6 Walker, CHA 79 582 363 1755 22.2 Butler, MIN 58 427 353 1276 22.0 George, OKC 78 563 332 1694 21.7 Grif“ n, DET 58 436 259 1242 21.4 McCollum, POR 80 659 208 1713 21.4 Towns, MIN 81 627 343 1717 21.2 Mitchell, UTA 77 581 233 1577 20.5 Middleton, MIL 81 591 320 1648 20.3 Thompson, GOL 72 566 80 1438 20.0 Warren, PHX 65 529 193 1271 19.6 Schroder, ATL 67 500 225 1301 19.4 Holiday, NOR 80 604 186 1514 18.9 Barnes, DAL 77 537 259 1452 18.9 Paul, HOU 57 358 203 1059 18.6 Harris, LAC 79 553 176 1463 18.5 Jokic, DEN 74 490 263 1350 18.2 Gordon, HOU 68 413 195 1237 18.2 Bledsoe, MIL 73 466 250 1307 17.9 Wiggins, MIN 81 564 197 1434 17.7 Love, CLE 59 334 234 1039 17.6 Harris, DEN 66 436 133 1160 17.6 Dragic, MIA 75 484 217 1296 17.3 Gasol, MEM 73 434 281 1258 17.2 Redick, PHL 69 395 193 1170 17.0 Howard, CHA 80 500 332 1333 16.7 Murray, DEN 80 471 227 1332 16.6 Randle, LAL 80 495 300 1300 16.2 Anthony, OKC 77 468 147 1251 16.2 Kuzma, LAL 77 468 147 1242 16.1 Lowry, TOR 77 393 220 1239 16.1 Ingram, LAL 59 358 192 949 16.1 FG PERCENTAGE FG FGA PCT. Capela, HOU 436 667 .654 Jordan, LAC 370 575 .643 Harrell, LAC 341 534 .639 Adams, OKC 439 700 .627 Kanter, NYK 422 713 .592 Collins, ATL 309 535 .578 Gibson, MIN 421 729 .578 Valanciunas, TOR 385 678 .568 Favors, UTA 384 685 .561 Howard, CHA 500 897 .557 REBOUNDS G OFF DEF TOT AVG. Drummond, DET 78 399 848 1247 16.0 Jordan, LAC 76 328 834 1162 15.3 Howard, CHA 80 252 743 995 12.4 Towns, MIN 81 234 764 998 12.3 Davis, NOR 74 183 634 817 11.0 Kanter, NYK 71 273 507 780 11.0 Embiid, PHL 63 143 547 690 11.0 Capela, HOU 73 237 553 790 10.8 Jokic, DEN 74 193 600 793 10.7 Antetokounmpo, MIL 74 155 588 743 10.0 ASSISTS G AST AVG. Westbrook, OKC 79 801 10.1 James, CLE 81 745 9.2 Harden, HOU 71 620 8.7 Simmons, PHL 79 648 8.2 Rondo, NOR 64 520 8.1 Paul, HOU 57 451 7.9 Green, GOL 69 505 7.3 Teague, MIN 69 485 7.0 Lowry, TOR 77 528 6.9 Dinwiddie, Bro 80 524 6.6ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -197 Pittsburgh +182 at Washington -140 Atlanta +130 at St. Louis Off Milwaukee Off at Colorado -170 San Diego +158 at San Francisco -109 Arizona -101 at Philadelphia -110 Cincinnati +100 New York -145 at Miami +135American Leagueat Chicago Off Tampa Bay Off Houston -160 at Minnesota +150 Seattle -130 at Kansas City +120 at Cleveland -275 Detroit +245 at Baltimore -105 Toronto -105 at Boston -109 New York -101 at Texas -108 Los Angeles -102Interleagueat L.A. Dodgers -191 Oakland +176NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG Detroit 1 211 at Chicago at Miami Off Off Toronto at Cleveland Off Off New York at Philadelphia Off Off Milwaukee at Minnesota 3 214 Denver at Oklahoma City Off Off Memphis at New Orleans 3 212 San Antonio at Orlando Off Off Washington at Boston Off Off Brooklyn at Portland 3 201 Utah at Sacramento Off Off Houston at L.A. Clippers Off Off L.A. LakersNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Winnipeg -173 Minnesota +161 at Pittsburgh -183 Philadelphia +168 at Vegas -130 Los Angeles +120 at Tampa Bay -210 New Jersey +190Thursdayat Boston -150 Toronto +140 at Washington -143 Columbus +133 at Nashville -272 Colorado +242 at Anaheim -144 San Jose +134 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballMLB „ Suspended Arizona manager Torey Lovullo one game and “ ned him an undisclosed “ ne for his inappropriate actions in the top of the second inning of an April 8 game against St. Louis. Suspended St. Louis C Yadier Molina one game for his actions during the incident, which included making contact with Umpire Tim Timmons. Suspended Arizona Diamondbacks minor league C Jose Herrera 50-game without pay after testing positive for Methylhexaneamine and Oxilofrine, stimulants in violation of the Minor League Drug Prevention and Treatment Program.American LeagueBALTIMORE ORIOLES „ Recalled RHP Yefry Ramirez from Norfolk (IL). Designated LHP Nestor Cortes, Jr. for assignment. BOSTON RED SOX „ Recalled INF Tzu-Wei Lin from Pawtucket (IL). KANSAS CITY ROYALS „ Placed OF Alex Gordon on the 10-day DL, retroactive to April 9. Recalled OF Abraham Almonte from Omaha (PCL). NEW YORK YANKEES „ Signed OF Shane Robinson and selected him from Scranton/WilkesBarre (IL). Designated INF-OF Jace Peterson for assignment. TORONTO BLUE JAYS „ Placed 1B Kendrys Morales on the 10-day DL. Recalled LHP Tim Mayza from Buffalo (IL).National LeagueCHICAGO CUBS „ Placed 1B Anthony Rizzo on the 10-day DL, retroactive to April 6. Selected the contract of INF-OF Efren Navarro from Iowa (PCL). CINCINNATI REDS „ Selected the contract of RHP Tanner Rainey from Louisville (IL). Designated RHP Yovani Gallardo for assignment. NEW YORK METS „ Acquired OF Kendall Coleman from the New York Yankees for INF-OF L.J. Mazzilli. Recalled RHP Corey Oswalt from Las Vegas (PCL). Optioned OF Brandon Nimmo to Las Vegas. SAN FRANCISCO GIANTS „ Optioned RHP Roberto Gomez to Sacramento (PCL). Recalled RHP Tyler Beede from Sacramento. WASHINGTON NATIONALS „ Reinstated C Miguel Montero from the paternity list. Placed C Jhonatan Solano on the 10-day DL, retroactive to April 7.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Mat Latos. SUSSEX COUNTY MINERS „ released RHP Aaron Brooks.Frontier LeagueSCHAUMBURG BOOMERS „ Signed RHP Chris Hall. TRAVERSE CITY BEACH BUMS „ Signed C/1B Stephen Lohr. WASHINGTON WILD THINGS „ Signed OF Roman Collins.FOOTBALLNational Football LeagueDETROIT LIONS „ Placed OT Emmett Cleary on the reserve-retired list.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed WR Tony Stevens.HOCKEYAmerican Hockey LeagueAHL „ Suspended Hershey D Tyler Lewington one game for his actions in an April 8 game at Charlotte. MILWAUKEE ADMIRALS „ Recalled D Rick Pinkston from Atlanta (ECHL). SAN ANTONIO RAMPAGE „ Signed D Taylor Richart, F Charlie Sampair, F Alexei Toropchenko and F David Noel. Recalled F Dmitrii Sergeev from Tulsa (ECHL).OLYMPIC SPORTSUSADA „ Announced cyclist Dylan Lima tested positive for a prohibited substance and accepted a one-year sanction for his violation. USA LUGE „ Named Erin Warren president. Announced Jim Leahy, CEO will serve another four years. Named Bill Tavares head coach of the national team and Robert Fegg junior national team head coach.COLLEGESAUBURN „ Announced sophomore C Austin Wiley has declared for the NBA draft. EVANSVILLE „ Named Terrence Commodore and Chris Sparks mens assistant basketball coaches and Logan Baumann director of basketball operations. FAIRLEIGH DICKINSON-FLORHAM „ Named Jennifer Noon athletic director effective June 1. LETOURNEAU „ Named Mesa Allison mens and womens cross country coach. MIAMI „ Agreed to terms with mens basketball coach Jim Larranaga on a two-year contract extension through the 2023-24 season. MINNESOTA „ Named Rob Jeter mens assistant basketball coach. NOTRE DAME „ Signed mens basketball coach Mike Brey to a contract extension through the 2024-25 season. RUTGERS „ Did not renew the contract of womens gymnastics coach Louis Levine. TEXAS TECH „ Promoted Brian Burg to mens basketball assistant coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY VS. NEW JERSEYThursday: New Jersey at Tampa Bay, 7 p.m. Saturday: New Jersey at Tampa Bay, 3 p.m. Monday, April 16: Tampa Bay at New Jersey, 7:30 p.m. Wednesday, April 18: Tampa Bay at New Jersey, 7:30 p.m. x-Saturday, April 21: New Jersey at Tampa Bay, TBA x-Monday, April 23: Tampa Bay at New Jersey, TBA x-Wednesday, April 25: Tampa Bay at New Jersey, TBABOSTON VS. TORONTOThursday: Toronto at Boston, 7 p.m. Saturday: Toronto at Boston, 8 p.m. Monday, April 16: Boston at Toronto, 7 p.m. Thursday, April 19: Boston at Toronto, 7 p.m. x-Saturday, April 21: Toronto at Boston, TBA x-Monday, April 23: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBAWASHINGTON VS. COLUMBUSThursday: Columbus at Washington, 7:30 p.m. Sunday: Columbus at Washington, 7:30 p.m. Tuesday, April 17: Washington at Columbus, 7:30 p.m. Thursday, April 19: Washington at Columbus, 7:30 p.m. x-Saturday, April 21: Columbus at Washington, TBA x-Monday, April 23: Washington at Columbus, TBA x-Wednesday, April 25: Columbus at Washington, TBAPITTSBURGH VS. PHILADELPHIAToday: Philadelphia at Pittsburgh, 7 p.m. Friday: Philadelphia at Pittsburgh, 7 p.m. Sunday: Pittsburgh at Philadelphia, 3 p.m. Wednesday, April 18: Pittsburgh at Philadelphia, 7 p.m. x-Friday, April 20: Philadelphia at Pittsburgh, TBA x-Sunday, April 22: Pittsburgh at Philadelphia, TBA x-Tuesday, April 24: Philadelphia at Pittsburgh, TBAWESTERN CONFERENCE NASHVILLE VS. COLORADOThursday: Colorado at Nashville, 9:30 p.m. Saturday: Colorado at Nashville, 3 p.m. Monday, April 16: Nashville at Colorado, 10 p.m. Wednesday, April 18: Nashville at Colorado, 10 p.m. x-Friday, April 20: Colorado at Nashville, TBA x-Sunday, April 22: Nashville at Colorado, TBA x-Tuesday, April 24: Colorado at Nashville, TBAWINNIPEG VS. MINNESOTAToday: Minnesota at Winnipeg, 7 p.m. Friday: Minnesota at Winnipeg, 7:30 p.m. Sunday: Winnipeg at Minnesota, 7 p.m. Tuesday, April 17: Winnipeg at Minnesota, 8 p.m. xFriday, April 20: Minnesota at Winnipeg, TBA x-Sunday, April 22: Winnipeg at Minnesota, TBA x-Wednesday, April 25: Minnesota at Winnipeg, TBAVEGAS VS. LOS ANGELESToday: Los Angeles at Vegas, 10 p.m. Friday: Los Angeles at Vegas, 10 p.m. Sunday: Vegas at Los Angeles, 10:30 p.m. Tuesday, April 17: Vegas at Los Angeles, 10:30 p.m. x-Thursday, April 19: Los Angeles at Vegas, 10 p.m. x -Saturday, April 21: Vegas at Los Angeles, TBA x-Monday, April 23: Los Angeles at Vegas, TBAANAHEIM VS. SAN JOSEThursday: San Jose at Anaheim, 10:30 p.m. Saturday: San Jose at Anaheim, 10:30 p.m. Monday, April 16: Anaheim at San Jose, 10:30 p.m. Wednesday, April 18: Anaheim at San Jose, 10:30 p.m. x-Friday, April 20: San Jose at Anaheim, TBA x-Sunday, April 22: Anaheim at San Jose, TBA x-Tuesday, April 24: San Jose at Anaheim, TBAECHL PLAYOFF GLANCEAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack vs. Worcester Friday, April 13: Worcester at Adirondack, 7:00:00 PM Saturday, April 14: Adirondack at Worcester, 7:00:00 PM Sunday, April 15: Adirondack at Worcester, 5:00:00 PM Wednesday, April 18: Worcester at Adirondack, 7:00:00 PM x-Saturday, April 21: Worcester at Adirondack, 7:00:00 PM x-Monday, April 23: Adirondack at Worcester, 7:00:00 PM x-Wednesday, April 25: Worcester at Adirondack, 7:00:00 PM Manchester vs. Reading Friday, April 13: Reading at Manchester, 7:00:00 PM Saturday, April 14: Reading at Manchester, 6:00:00 PM Monday, April 16: Manchester at Reading, 7:00:00 PM Wednesday, April 18: Manchester at Reading, 7:00:00 PM x-Thursday, April 19: Manchester at Reading, 7:00:00 PM x-Saturday, April 21: Reading at Manchester, 6:00:00 PM x-Tuesday, April 24: Reading at Manchester, 7:00:00 PM South Division Florida vs. Atlanta Monday, April 16: Atlanta at Florida, 7:30:00 PM Tuesday, April 17: Atlanta at Florida, 7:30:00 PM Thursday, April 19: Florida at Atlanta, 7:05:00 PM Friday, April 20: Florida at Atlanta, 7:05:00 PM x-Sunday, April 22: Florida at Atlanta, 2:05:00 PM x-Tuesday, April 24: Atlanta at Florida, 7:30:00 PM x-Wednesday, April 25: Atlanta at Florida, 7:30:00 PM South Carolina vs. Orlando Thursday, April 12: Orlando at South Carolina, 7:05:00 PM Saturday, April 14: Orlando at South Carolina, 7:05:00 PM Thursday, April 19: South Carolina at Orlando, 7:00:00 PM Saturday, April 21: South Carolina at Orlando, 7:00:00 PM x-Sunday, April 22: South Carolina at Orlando, 6:00:00 PM x-Tuesday, April 24: Orlando at South Carolina, 7:05:00 PM x-Wednesday, April 25: Orlando at South Carolina, 7:05:00 PM Western Conference Central Division Toledo vs. Indy Friday, April 13: Indy at Toledo, 7:35:00 PM Sunday, April 15: Indy at Toledo, 5:15:00 PM Wednesday, April 18: Toledo at Indy, 7:05:00 PM Thursday, April 19: Toledo at Indy, 7:05:00 PM x-Saturday, April 21: Toledo at Indy, 7:35:00 PM x-Tuesday, April 24: Indy at Toledo, 7:35:00 PM x-Wednesday, April 25: Indy at Toledo, 7:35:00 PM Fort Wayne vs. Cincinnati Saturday, April 14: Cincinnati at Fort Wayne, 7:30:00 PM Sunday, April 15: Cincinnati at Fort Wayne, 6:00:00 PM Thursday, April 19: Fort Wayne at Cincinnati, 7:35:00 PM Saturday, April 21: Fort Wayne at Cincinnati, 7:35:00 PM x-Sunday, April 22: Fort Wayne at Cincinnati, 3:05:00 PM x-Tuesday, April 24: Cincinnati at Fort Wayne, 7:30:00 PM x-Wednesday, April 25: Cincinnati at Fort Wayne, 7:30:00 PM Moutain Division Wichita vs. Colorado Sunday, April 15: Colorado at Wichita, 5:05:00 PM Monday, April 16: Colorado at Wichita, 8:05:00 PM Wednesday, April 18: Wichita at Colorado, 9:05:00 PM Friday, April 20: Wichita at Colorado, 9:05:00 PM x-Saturday, April 21: Wichita at Colorado, 9:05:00 PM x-Monday, April 23: Colorado at Wichita, 8:05:00 PM x-Wednesday, April 25: Colorado at Wichita, 9:05:00 PM Idaho vs. Allen Friday, April 13: Allen at Idaho, 9:10:00 PM Saturday, April 14: Allen at Idaho, 9:10:00 PM Wednesday, April 18: Idaho at Allen, 8:05:00 PM Friday, April 20: Idaho at Allen, 8:05:00 PM x-Sunday, April 22: Idaho at Allen, 7:05:00 PM x-Tuesday, April 24: Allen at Idaho, 9:10:00 PM x-Wednesday, April 25: Allen at Idaho, 9:10:00 PM GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR RBC HERITAGESite: Hilton Head Island, S.C. Course: Harbourtown GL. Yardage: 7,099. Par: 71. Purse: $6.7 million. Winners share: $1,206,000. Television: Thursday-Friday, 3-6 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (NBC Sports). Defending champion: Wesley Bryan. Last week: Patrick Reed won the Masters. FedEx Cup leader: Justin Thomas. Notes: South Carolina native Dustin Johnson returns to Hilton Head for the “ rst time since 2009, having signed an endorsement deal with RBC that features the logo on his bag. Johnson missed cut both times he played the event, in 2008 and 2009. ... The RBC Heritage has the No. 1 player for the second time in three years. Jason Day tied for 23rd in 2016. ... Wesley Bryan last year became the “ rst South Carolina native to win the tournament. ... The “ eld features 33 players who were at the Masters last week, 11 having missed the cut. ... Five-time Heritage winner Davis Love III is in the “ eld, with son Dru playing on a sponsors exemption. Davis Love Jr. played the tournament in 1969 and 1970, making the Loves the “ rst three-generation family to compete at Harbourtown. ... Steve Stricker is playing Hilton Head for the “ rst time in 20 years. ... The last “ ve winners of the RBC Heritage have started the “ nal round at least three shots behind. ... To commemorate the 50th anniversary of the tournament, the lighthouse behind the 18th green will feature a tartan wrapping. The winner gets a tartan jacket. ... Arnold Palmer won the inaugural event. Next week: Valero Texas Open. Online: www.pgatour.com LPGA TOUR LOTTE CHAMPIONSHIPSite: Kapolei, Hawaii. Course: Ko Olina GC. Yardage: 6,397. Par: 72. Purse: $2 million. Winners share: $300,000. Television: Today-Saturday, 7-11 p.m. (Golf Channel). Defending champion: Cristie Kerr. Last tournament: Pernilla Lindberg won the ANA Inspiration. Race to CME Globe leader: Inbee Park. Notes: For the second straight year, the LPGA Tour has not had a repeat winner through its “ rst major of the year. Last year, it took until the last week in June before So Yeon Ryu became the “ rst multiple winner of the year. ... The only Hawaii event on the LPGA schedule starts on Wednesday for a Saturday “ nish. ... After seven tournaments, the Americans and South Koreans have three victories each. The other victory belongs to Swedens Pernilla Lindberg, who won the ANA Inspiration in a playoff for her “ rst major. ... Julieta Granada of Paraguay, who won $1 million in the winner-take-all format of the 2006 LPGA Tour Championship, shot 68 to earn a spot in the Lotte Championship through a quali“ er. ... The last four champions are in the “ eld, including Michelle Wie of Honolulu and defending champion Cristie Kerr. ... The LPGA Tour begins a stretch of 13 events over 14 weeks. After Hawaii, it heads to Los Angeles and San Francisco. Next week: HUGEL-JTBC Championship in Los Angeles. Online: www.lpga.com PGA TOUR CHAMPIONS MITSUBISHI ELECTRIC CLASSICSite: Duluth, Ga. Course: TPC Sugarloaf. Yardage: 7,259. Par: 72. Purse: $1.8 million Winners share: $270,000. Television: Friday, noon-2:30 p.m. (Golf Channel); Saturday-Sunday, 3-6 p.m. (Golf Channel). Defending champion: Stephen Ames. Last tournament: Steve Stricker won the Rapiscan Systems Classic. Schwab Cup leader: Steve Stricker. Notes: The “ eld features all “ ve past champions, including Bernhard Langer, and 31 of the top 36 in the Charles Schwab Cup standings. ... Langer, Fred Couples and Vijay Singh all made the cut last week at the Masters. Langer and Couples tied for 38th, while Singh “ nished 49th. ... Four other players in the Masters are playing at the TPC Sugarloaf „ Jose Maria Olazabal, Sandy Lyle, Mark OMeara and Larry Mize. ... Tom Watson is making his 200th career start on the PGA Tour Champions. ... TPC Sugarloaf hosted a PGA Tour event from 1997 through 2008. Scott McCarron won there twice. ... Steve Stricker, the only multiple winner this year, is playing the PGA Tour this week. Next tournament: Bass Pro Shops Legends of Golf at Big Cedar Lodge on April 20-22. Online: www.pgatour.com/champions EUROPEAN TOUR SPANISH OPENSite: Madrid. Course: Centro Nacional de Golf. Yardage: 7,096. Par: 72. Purse: 1.5 million euros. Winners share: 250,000 euros. Television: Thursday-Friday, 6-8 a.m., 10 a.m. to 1 p.m. (Golf Channel); Saturday-Sunday, 8 a.m. to noon (Golf Channel). Defending champion: Andrew Johnston in 2016. Last week: Patrick Reed won the Masters. Race to Dubai leader: Patrick Reed. Notes: Shubhankar Sharma had led the Race to Dubai the last nine weeks until Reed, a European Tour member, won the Masters to replace him. ... The Spanish Open returns after a one-year hiatus. ... The 25 Spaniards in the “ eld include Jon Rahm and Rafa Cabrera Bello, both among the top 25 in the world. ... Andrew BeefŽ Johnston won his only European Tour title at the Spanish Open two years ago. ... The tournament has not been played at Centrol Nacional de Golf in 10 years, when Charl Schwartzel won to claim his second European Tour title. ... The Spanish Open dates to 1912 and “ rst was won by Arnaud Massey, who won the 1907 British Open. Past champions include Arnold Palmer, Seve Ballesteros, Nick Faldo and Bernhard Langer. Next week: Trophee Hassan II. Online: www.europeantour.com WEB.COM TOURLast tournament: 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/webcom OTHER TOURSMEN PGA Tour Latinoamerica: 87 Abierto ODE del Centro, Cordoba GC, Cordoba, Argentina. Defending champion: Nelson Ledesma. Online: www.pgatour.com/la/en Japan Golf Tour: Token Homemate Cup, Token Tado CC, Nagoya, Japan. Defending champion: Liang Wen-chong. Online: www.jgto.org Challenge Tour: Yunna Golf Open, Kunming Ylongwan GC, Kunming, China. Defending champion: New tournament. Online: www. europeantour.com/challengetourTENNISATP WORLD TOURU.S. MENS CLAY COURT CHAMPIONSHIPSTuesday at River Oaks Country Club, Houston Purse: $557,050 (WT250); Surface: Clay-OutdoorMens Singles First RoundIvo Karlovic, Croatia, def. Taro Daniel, Japan, 7-6 (5), 6-4. Nicolas Kicker, Argentina, def. Donald Young, United States, 6-3, 6-2. Horacio Zeballos, Argentina, def. Yoshihito Nichioka, Japan, 6-1, 6-2. Ryan Harrison (7), United States, def. Miomir Kecmanovic, Serbia, 6-4, 6-3. Steve Johnson (6), Unitred States, def. Ernesto Escobedo, United States, 3-6, 7-6 (5), 6-2. Guido Pella, Argentina, def. Stefan Kozlov, United States, 6-3, 6-2.Mens Doubles First RoundKen and Neal Skupski, Britain, def. Fabrice Martin, France, and Purav Raja, India, 6-1, 7-6 (0). Andre Begemann, Germany, and Antonio Sancic, Croatia, def. Nicolas Monroe, United States, and John-Patrick Smith, Australia, 6-3, 6-4.MONDAYS RESULTS Mens Singles First RoundHenri Laaksonen, Switzerland, def. Dustin Brown, Germany, 6-4, 6-3. Tennys Sandren (8), United States, def. Blaz Kavcic, Slovenia, 6-2, 6-2. Bjorn Fratangelo, United States, def. Jordan Thompson, Australia, 6-1, 6-1. Denis Kudla, United States, def. Fernando Verdasco (5), Spain, 6-4, 7-6 (4). Frances Tiafoe, United States, def. Mackenzie McDonald, United States, 6-3, 6-3.Mens Doubles First RoundIvo Karlovic, Croatia, and Daniel Nestor, Canada, def. Nick Kyrgios and Matt Reid, Australia, 7-6 (6), 6-4.GRAND PRIX HASSAN IITuesday at The Royal Tennis Club de Marrakech, Marrakech, Morocco Purse: $615,550 (WT250); Surface: Clay-OutdoorMens Singles First RoundMirza Basic, Bosnia-Herzegovina, def. Robin Haase (5), Netherlands, 4-6, 6-4, 7-5. Andrea Arnaboldi, Italy, def. Alexandr Dolgopolov (7), Ukraine, 6-2, 6-3. Alexey Vatutin, Russia, def. Jan-Lennard Struff, Germany, 3-6, 6-3, 6-2. Roberto Carballes Baena, Spain, def. Maximilian Marterer, Germany, 6-3, 6-1. Albert Ramos-Vinolas (1), Germany, def. Amine Ahouda, Morocco, 6-1, 6-2. Pablo Andujar, Spain, def. Ilya Ivashka, Belarus, 6-3, 7-5. Guillermo Garcia-Lopez, Spain, def. Calvin Hemery, France, 6-2, 6-2. Nikoloz Basilashvili, Georgia, def. Matteo Berrettini, Italy, 7-6 (2), 6-4. Mischa Zverev (8), Germany, def. Paolo Lorenzi, Italy, 6-3, 6-4. Joao Sousa, Portugal, def. Pedro Martinez, Spain, 7-5, 7-5. Kyle Edmund (2), Britain, def. Jiri Vesely, Croatia, 5-0 retired.Mens Doubles First RoundSander Arends, Netherlands, and Adil Shamasdin, Canada, def. Malek Jaziri, Tunisia, and Lamine Ouahab, Morocco, 7-5, 7-6 (6). Benoit Paire and Edouard Roger-Vasselin, France, def. Marc Lopez, Spain, and Nenad Zimonjic (2), Serbia, 6-2, 6-4.WTA TOURCLARO OPEN COLSANITASTuesday at Club Campestre el Rancho, Bogota, Colombia Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundMagda Linette (2), Poland, def. Evgeniya Rodina, Russia, 6-3, 7-5. Dalila Jakupovic, Slovenia, def. Alison Riske (6), United States, 6-2, 6-2.MONDAYS RESULTS Womens Singles First RoundJohanna Larsson (3), Sweden, def. Ysaline Bonaventure, Belgium, 7-6 (4), 6-1. Daniela Seguel, Chile, def. Nicole Gibbs, United States, 6-2, 6-2. Maria Herazo Gonzalez, Colombia, def. Tereza Martincova, Czech Republic, 6-4, 1-6, 6-3. Tatjana Maria (1), Germany, def. Georgina Garcia Perez, Spain, 6-3, 6-2. Anna Karolina Schmiedlova, Slovakia, def. Irina Falconi, United States, 7-5, 0-6, 6-1. Anna Blinkova, Russia, def. Maria Camila Osorio Serrano, Colombia, 6-2, 6-4. Jasmine Paolini, Italy, def. Lizette Cabrera, Australia, 6-0, 6-2.Womens Doubles First RoundLara Arruabarrena, Spain, and Alison Riske (3), United States, def. Nicole Gibbs, United States, and Carol Zhao, Canada, 7-6 (6), 6-0. Ysaline Bonaventure, Belgium, and Victoria Rodriguez, Mexico, def. Kaitlyn Christian and Sabrina Santamaria (4), United States, 6-3, 6-2.SAMSUNG OPENMonday at TC Lido Lugano Lugano, Switzerland Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundMarketa Vondrousoa, Czech Republic, vs. Yulia Putintseva, Kazakhstan, 4-6, 7-6 (2), susp., rain. Alison Van Uytvanck (9), Belgium, leads Oceane Dodin, France, 5-4, susp., rain.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 4 0 1 13 10 4 Atlanta United FC 4 1 0 12 13 6 New England 3 1 1 10 10 5 Columbus 3 2 1 10 9 6 New York Red Bulls 2 2 0 6 10 5 Montreal 2 3 0 6 5 9 Philadelphia 1 1 2 5 3 4 Chicago 1 2 1 4 7 8 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 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 4 1 1 13 12 9 Vancouver 3 2 1 10 8 9 LA Galaxy 2 2 1 7 7 8 Real Salt Lake 2 2 1 7 6 10 Los Angeles FC 2 2 0 6 9 10 Minnesota United 2 3 0 6 6 9 FC Dallas 1 0 3 6 6 3 Colorado 1 1 2 5 7 5 Houston 1 2 1 4 7 6 San Jose 1 2 1 4 7 8 Portland 0 3 2 2 6 12 Seattle 0 3 0 0 0 5 3 points for victory, 1 point for tieFriday, April 6New England 4, Montreal 0Saturday, April 7Atlanta United FC 5, Los Angeles FC 0 San Jose 1, Philadelphia 1, tie Colorado 1, FC Dallas 1, tie Chicago 1, Columbus 0 Real Salt Lake 2, Vancouver 1Sunday, April 8Orlando City 3, Portland 2 Sporting Kansas City 2, LA Galaxy 0Todays GameReal Salt Lake at New York City FC, 7 p.m.Fridays GamesOrlando City at Philadelphia, 8 p.m. Los Angeles FC at Vancouver, 10 p.m.Saturdays GamesMontreal at New York, 1 p.m. Toronto FC at Colorado, 3 p.m. LA Galaxy at Chicago, 3:30 p.m. Columbus at D.C. United, 7 p.m. FC Dallas at New England, 7:30 p.m. Houston at San Jose, 10:30 p.m. Minnesota United at Portland, 10:30 p.m.Sundays GamesSeattle at Sporting Kansas City, 4 p.m. New York City FC at Atlanta United FC, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 2 0 0 6 2 0 Seattle 1 0 0 3 2 1 Portland 1 1 0 3 3 3 Washington 1 1 0 3 3 2 Houston 0 0 2 2 1 1 Utah 0 0 2 2 1 1 Chicago 0 1 1 1 3 4 Orlando 0 1 1 1 1 3 Sky Blue FC 0 1 0 0 0 1 3 points for victory, 1 point for tie.Saturdays GamesChicago at Utah, 3:30 p.m. North Carolina at Washington, 7 p.m.Sundays GamesSeattle at Sky Blue FC, 5 p.m. Orlando at Portland, 6 p.m. 2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) CHAMPIONS LEAGUEQUARTERFINALS(Home teams listed “ rst) All times Eastern First Leg April 3Juventus (Italy) 0, Real Madrid (Spain) 3 Sevilla (Spain) 1, Bayern Munich (Germany) 2April 4Barcelona (Spain) 4, Roma (Italy) 1 Liverpool (England) 3, Manchester City (England) 0Second Leg TuesdayRoma (Italy) 3, Barcelona (Spain) 0, 4-4 aggregate; Roma advances on 1-0 away goals Manchester City (England) 1, Liverpool (England) 2, Liverpool advances on 5-1 aggregateTodayBayern Munich (Germany) vs. Sevilla (Spain), 2:45 p.m. Real Madrid (Spain) vs. Juventus (Italy), 2:45 p.m.PRO FOOTBALL2018 NFL DRAFT ORDERAt Dallas, April 26-28First Round1. Cleveland 2. New York Giants 3. Indianapolis 4. Cleveland (from Houston) 5. Denver 6. New York Jets 7. Tampa Bay 8. Chicago 9. Oakland-x 9. San Francisco-x 11. Miami 12. Cincinnati 13. Washington 14. Green Bay 15. Arizona 16. Baltimore 17. Los Angeles Chargers 18. Seattle 19. Dallas 20. Detroit 21. Buffalo 22. Buffalo (from Kansas City) 23. Los Angeles Rams 24. Carolina 25. Tennessee 26. Atlanta 27. New Orleans 28. Pittsburgh 29. Jacksonville 30. Minnesota 31. New England 32. Philadelphia x-will be decided by coin ” ipBOXINGSCHEDULEApril 12At Fantasy Springs Casino, Indio, Calif. (ESPN2), Francisco Vargas vs. Rod Salka, 10, junior lightweights.April 13At Sands Bethlehem Event Center, Bethlehem, Pa. (FS1), Edner Cherry vs. Dennis Galarza, 10, super featherweights. At The Armory, Minneapolis (FS1), Jamal James vs. Abel Ramos, 10, welterweights.April 14At The O2, London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title; Terry Flanagan vs. Maurice Hooker, 12, for the vacant WBO super lightweight title; Darryll Williams vs. Lennox Clarke, 10, super middleweights.April 15At Yokohama, Japan, Ryota Murata vs. Felice Blandamura, 12, for Muratas WBA World middleweight title; Daigo Higa vs. Cristopher Rosales, 12, for Higas WBC ” yweight title; Ken Shiro vs. Ganigan Lopez, 12, for Shiros WBC junior ” yweight title.April 19At Coliseo de Puerto Rico, San Juan (ESPN2), Lamont Roach, Jr. vs. Orlando Cruz, 10, super featherweights; Jose Lopez vs. Miguel Gonzalez, 10, lightweights.April 21At Barclays Center, Brooklyn, N.Y. (SHO), Adrien Broner vs. Jessie Vargas, 12, junior welterweights; Jermall Charlo welterweight vs. Hugo Centeno Jr., 12, for interim WBC middleweight title; Gervonta Davis vs. Jesus Cuellar, 12, for the vacant WBA junior lightweight title. At Echo Arena, Liverpool, England, Amir Khan vs. Phil Lo Greco, 12, welterweights.April 28At Philadelphia (ESPN), Jessie Magdaleno vs. Isaac Dogboe, 12, for Magdalenos WBO junior featherweight title; Jesse Hart vs. Demond Nicholson, 10, super middleweights; Bryant Jennings vs. Joey Dawejko, 10, heavyweights. At Barclays Center, Brooklyn, N.Y. (HBO), Daniel Jacobs vs. Maciej Sulecki, 12, middleweights; Jarrell Miller vs. Johann Duhaupas, 12, heavyweights.May 11At Jeddah, Saudi Arabia, Oleksandr Usyk vs. Murat Gassiev, 12, for IBF-WBA-WBC cruiserweight title (World Boxing Super Series “ nal). At 2300 Arena, Philadelphia (SHO), Devin Haney vs. Mason Menard, 10, lightweights.May 12At New York (ESPN), Jorge Linares vs. Vasiliy Lomachenko, 12, for Linares WBA lightweight title. At Turning Stone Resort Casino, Verona, N.Y. (HBO), Sadam Ali vs. Liam Smith, 12 for Alis WBO junior middleweight title; Rey Vargas vs. Azat Hovhannisyan, 12, for Vargas WBC super bantamweight title.May 19At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title. At Montreal (SHO), Adonis Stevenson vs. Badou Jack, 12, for Stevensons WBC light heavyweight title.May 25At Tokyo, Jamie McDonnell vs. Naoya Inoue, 12, for McDonnells WBA World bantamweight title.June 9At Staples Center, Los Angeles, Leo Santa Cruz vs. Abner Mares, 12, for Cruzs WBA featherweight title.June 16At Dallas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title.CALENDARMLBApril 17-18 „ Cleveland vs. Minnesota at San Juan, Puerto Rico. 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 10 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.NBAApril 11-14 „ Portsmouth (Va.) Invitational Tournament. April 11 „ Regular season ends. April 14 „ Playoffs begin. April 22 „ Early entry eligibility deadline for NBA draft (11:59 p.m. EDT). May 31 „ NBA Finals begin. June 11 „ Early entry withdrawal deadline for NBA draft (5 p.m. EDT). June 17 „ NBA Finals latest possible date. June 21 „ NBA draft.NFLApril 16 „ Clubs with returning head coaches may begin offseason workout programs. April 20 „ Deadline for restricted free agents to sign offer sheets. April 26-28 „ NFL draft, Arlington, Texas. May 21-23 Spring league meeting, Atlanta.NHLA p ril 11 „ Pla y offs be g in.

PAGE 44

By WILL GRAVESAssociated PressPITTSBURGH „ Theres a bit of masochist in Patric Hornqvist. Has to be. How else to explain the thrill the Pittsburgh Penguins forward gets by planting himself in front of an opposing net and daring someone „ be it a goaltender or defender typically within a sticks reach of him „ to move him out of the way by any means necessary? Over the course of three periods on a given night, Hornqvist will be punched, pushed, slashed (both legally and illegally) and generally treated as a piata on skates. And heres the thing. He likes it. A lot. The smile on his face even as hes being chopped to the ice is a dead giveaway. I think he finds comfort in being a pain in the neck,Ž Penguins coach Mike Sullivan said. Sure, its not quite the career path the 31-yearold envisioned while growing up in Sweden, where the larger international ice sheets provided Hornqvist plenty of room to do as he pleased. That space has disappeared in the NHL, where the ice surface is smaller, the players bigger and faster, and the goals far harder to come by. So Hornqvist has carved out a niche by volunteering to get to the places on the ice that arent for the meek „ a 5-foot-11, 189-pound stockpile of kinetic energy. In the process, hes become arguably the best of the net-front masters that will play a pivotal role in the Stanley Cup playoffs. Hornqvist scored 29 times this season for the two-time defending Stanley Cup champions, most of them coming from in tight. Some on deflections. Others on rebounds. Others still when he managed to thrust his stick in the middle of chaos and find the order in it. Oh, and the puck, too. They call the corners and the front of the net the dirty area.Ž Maybe, but beauty is in the eye of the beholder. Especially in the postseason. Usually its not the pretty goal that wins the game,Ž said Predators forward Scott Hartnell, no stranger to the mosh pit that doubles as the area just outside the goal crease. Its the onetwo-three-four whacks on it and it goes in.Ž The goal that propelled the Penguins to a second title last June came not from Sidney Crosby or Evgeni Malkin or Kris Letang but by Hornqvist doing what he does as well as anyone in the NHL „ collecting Justin Schultzs shot off the end boards then banking it off Nashvilles Pekka Rinne and into the net late in Game 6 of the 2017 Stanley Cup finals. I love to be where its hot, especially in those areas in front of the net,Ž Hornqvist said. Its probably the best place to be.Ž And, in a weird way, its a pretty effective path to career longevity. Hornqvist just signed a five-year contract extension over the winter. Hartnell will turn 36 later this month. Tampa Bays Chris Kunitz „ who filled a role similar to Hornqvists while helping the Penguins to three Cups before joining the Lightning „ played in all 82 games this year for the Eastern Conferences top seed at age 38. Pain, it turns out, has its perks. Washingtons Tom Wilson, just 24, points to players like Hornqvist and Philadelphias Wayne Simmonds as a role model of sorts. (Simmonds) will tip the puck, hell turn and hell find it,Ž Wilson said. Hes strong enough to be able to get two or three chances. And youve got to be strong enough in order to be able to do something with it after you find it.Ž Hornqvist brushes off the notion that hes special, saying only I take pride in what I do out there.Ž He points out he scored 15 power-play goals this season „ third most in the league „ not so much because of any particular talent he may have but because he happens to play on the same unit as Crosby and Malkin. Defenses can become so intent on trying to keep Pittsburghs two stars in check that Hornqvist has a knack of finding the open spot. And if the puck happens to show up there, too, even better. Crosby isnt so sure. Asked if theres an art to Hornqvists approach to his job, the two-time MVP nods. I think its a skill,Ž Crosby said. It takes a lot of determination, a lot of courage but theres also some thought that goes into it, too. I think you cant have one without the other and I think hes able to find ways to create space and find pucks and battle all through that stuff in order to create goals there.Ž Where to start? The goalie is as good a place as any. With the teams playoff hopes fading and incumbent Ben Bishop a free agent after the season, Yzerman traded him to the Kings at the deadline for prospect Erik Cernak and backup goalie Peter Budaj. That allowed Vasilevskiy, the No. 1 goalie of the future, to be the No. 1 goalie of the present. When you become the starter, you know what to expect. You can fall into a routine. You have your preparations laid out,Ž Canadiens goalie Carey Price said. Being a starter is definitely easier than being a backup.Ž Vasilevskiy was tied for the league lead in wins this season with 44. Next? Point. He made the team out of camp as a fourth-line winger but took advantage of the injuries to collect more minutes and rose to first-line center. Guys went out, the key players for us, so that opened up big minutes. I was able to play more, feel more comfortable, play center, which is what I played growing up,Ž Point said. I think it was just a big confidence-builder for me to know I could play center at this level. Coming into this season, it made me feel more comfortable.Ž Point scored 32 points this season, led the team with 12 game-winning goals and is the top shutdown defensive center on the team. Then there is Gourde, who scored six goals in 20 games last season. It was tremendous last year. It gave me a lot of confidence coming into this season. I came into this season, I had a better feel of the NHL level and what it is like,Ž Gourde said. I had confidence and I rolled with it.Ž Gourde rolled to 25 goals and 64 points this season. Yzerman cleared cap space in the offseason by trading Jason Garrison to the expansion Golden Knights and Jonathan Drouin to the Canadiens for rookie defenseman Mikhail Sergachev, a promising 19-year-old rookie who made an impact earlier in the season. It also allowed Yzerman to sign Tyler Johnson and Ondrej Palat to long-term deals. Not only did the Lightning learn about the young players, it learned about the old guard and how they conducted themselves through a disappointing season. You get to find out about players. You get to find out how they react,Ž Cooper said. Not that youre making prejudgments into this year, but it definitely had an effect. And for myself personally, it was kind of a reset for me of how I need to be moving forward, analyzing what Ive done before but also looking myself in the mirror and saying how Ive got to get better. All of that was a product of last year.Ž Contact Roger Mooney at rmooney@tampabay.com. Follow @ rogermooney50 Page 6 SP www.yoursun.com Wednesday, April 11, 2018 / The SunLIGHTNINGFrom Page 1 4100 Riverwood Drive, Port Charlotte, FL 33953(941) 764-6661 € riverwoodgc.comSpecial 18 Hole & Twilight Rates Available.Book Online or Call Today.Join our E-Club for current information on events & membership incentives. adno=50533023 AP FILE PHOTOPittsburgh Penguins right wing Patric Hornqvist (72) prepares for a face-off during the first period of a game against the Florida Panthers in Sunrise. Hornqvist scored a career-high 29 times this season, most of them coming in the dirtyŽ area in front of the net. Hornqvist and other players who make their living in front of the net can be difference makers in the Stanley Cup playoffs, where grit is as valuable a commodity as grace. AP FILE PHOTOTampa Bay Lightning center Steven Stamkos (91) warms up before playing against the New York Rangers in a game in New York. Lightning captain Steven Stamkos is back on the ice and hoping to be ready for the start of Tampa Bays opening-round playoff series against the New Jersey Devils. NHL: PlayoffsDirty Work: Net-front guys p lay vital role in NHL playo s By STEPHEN WHYNOAssociated PressSeen Steven Stamkos? Is he healthy? The Eastern Conference No. 1 seed Tampa Bay Lightning sure hope so after Stamkos missed four of the last seven regular-season games with a nagging lowerbody injury. After a torn meniscus in his right knee cost Stamkos several months and likely Tampa Bay a playoff spot last season, his status bears watching more than any other injured player going into the Stanley Cup playoffs. Stamkos was a full participant in practice Monday and said its the hopeŽ to be ready for Game 1 Thursday when the Lightning host the New Jersey Devils. Definitely a step in the right direction,Ž Stamkos told reporters in Tampa. Felt pretty good all things considered.Ž Thats a good sign for the Lightning, who got 100 points from Nikita Kucherov but count on Stamkos to be their top-line center and a big-time scorer on the power play. Tampa Bays opponent is hoping to get Marcus Johansson back after he missed New Jerseys final 35 games with a concussion. Johansson has been cleared for contact, but not yet to play and said over the weekend hes feeling better. In the West, the already-deep topseeded Nashville Predators are on the verge of getting forward Calle Jarnkrok back after he missed almost the final month of the regular season with an upper-body injury. Jarnkrok had 16 goals and 19 assists for 35 points in 68 games with Nashville, which opens against Colorado. I think hes getting real close,Ž general manager David Poile said. We get into this time of the year, so I guess youd have to say hes day to day.Ž Washington Capitals coach Barry Trotz called forwards T.J. Oshie (lower body) and Jay Beagle (upper body) day to day, too. Oshie practiced Tuesday, while Beagle skated afterward with a more questionable status. I feel good,Ž Oshie said. I feel right now Im playing my best hockey. Obviously, Ive rested a couple of games. But I feel like Ive had the most energy and the most clarity out there then I did for a while there. Right there I feel at my best.Ž In the first round, theyll have to deal with Columbus captain Nick Foligno, whos ready to rejoin the Blue Jackets lineup after missing time with a lower-body injury. A few high-profile defensemen werent as fortunate, and their injuries could prove costly. Boston lost Brandon Carlo and Minnesota lost Ryan Suter to broken ankles, and Winnipeg wont have Dmitry Kulikov with a back injury. Winnipeg faces Minnesota in the first round. Its the second consecutive playoffs Carlo missed after he was concussed by Alex Ovechkin a year ago. Its the one thing hes been looking forward to,Ž Krug said of Carlo. Obviously he went through it last year missing the time and this year he was excited for it. You feel awful. Its a tough break.ŽStamkos status among injuries to watch in playo sNHL: PlayoffsWhen Radim Vrbata announced he was retiring after this season, the 37-year-old Florida Panthers forward acknowledged the speed of the game played a part in his decision to leave the league. The speed of the game has really jumped over the last couple of years,Ž Dallas Stars general manager Jim Nill said. You can tell with your eyes. We dont have any chips in jerseys or any of that stuff.Ž The league is working with a company, or companies, it will not disclose to use camerabased technology to track players and pucks. We are still in the evaluation stage,Ž NHL Deputy Commissioner Bill Daly wrote in an email. We have generally shared the results of our testing as part of an overview of the technology as opposed to on a team or player basis. Ultimately, I would envision most (although maybe not all) of the acquired data would be made available to the clubs, and the public.Ž Iceberg Sports Analytics, which says it is working with the NHL, uses cameras to track the players and the puck 10 times per second. We get a limitless amount of information from these coordinates collected by using machine/deep learning algorithms,Ž Iceberg global sales director Scott Vargas said. For a while at least, the public may be kept in the dark on some of those details. At the 2018 Winter Olympics, there were chips played on player jerseys. Data on speed, acceleration, stopping, distance traveled, shift lengths and ice time was available to teams. How fast a player skated sometimes flashed up video boards in the arena, much to the chagrin of former NHL defenseman James Wisniewski. I think for people on TV to see how fast youre going down the wing, really, does it really matter?Ž Wisniewski asked. Daly acknowledged how quickly the data is used and shared, along with which forms of technology will be selected, have not been determined. Fans and other observers of the game want and demand more and more information all the time,Ž Daly said. It enhances the way they consume the sport. And it is incumbent on us to respond to and satisfy that demand.ŽNHLFrom Page 1

PAGE 45

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 93 11.33 +25.9 AAR AIR .30 .7 25 45.60 33.08 191 43.63 +11.0 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 4470 22.97 -14.4 ABM ABM .70 2.2 20 45.12 32.08 413 32.52 -13.8 AES Corp AES .52f 4.5 10 12.05 9.86 4314 11.43 +5.5 AFLAC s AFL ... ... 14 45.88 36.41 2365 44.38 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 48 17.39 -8.5 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.88 5 25.25 -.4 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 8 25.07 -1.0 AGCO AGCO .60 .9 28 75.95 58.03 683 65.43 -8.4 AH Belo AHC .32 6.2 ...dd 6.40 4.35 17 5.20 +8.3 AK Steel AKS ... ... 12 7.54 4.00 11590 4.43 -21.7 AMC Ent AMC .80 4.8 ...dd 31.45 10.80 1581 16.80 +11.3 AMCON DIT .72 .8 11 113.60 80.95 1 95.00 -2.9sAMN Hlth AMN ... ... 25 60.80 34.71 1406 63.20 +28.3 ARC Docu ARC ... ... 14 4.84 2.05 183 2.13 -16.5 ASA Gold ASA .04e .4 ...q 12.99 10.12 132 10.53 -7.0 AT&T Inc T 2.00f 5.6 13 40.56 32.55 39918 35.81 -7.9 AT&T 66 n TBB ... ... ... 26.72 24.65 111 25.32 -3.0 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 431 6.08 -21.2 AU Optron AUO .18e ... ... 5.35 3.62 984 4.48 +7.7 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 285 16.85 -2.6 AZZ Inc AZZ .68 1.5 25 61.55 40.00 73 43.95 -14.0 Aarons AAN .12f .3 11 49.77 29.97 428 46.41 +16.5 AbbottLab ABT 1.12 1.9 26 64.60 42.31 5213 59.14 +3.6 AbbVie ABBV 2.84 3.0 19 125.86 63.12 6283 93.62 -3.2sAberFitc ANF .80 2.8 ...dd 27.86 8.81 2602 28.10 +61.2 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 418 4.71 -3.5 AbdAustEq IAF .70e 11.4 ...q 6.77 5.80 59 6.12 -3.9 AbdnChile CH .58e 6.3 ...q 9.64 6.85 58 9.24 +3.5 AbdGlbInc FCO .84 9.7 ...q 9.48 8.40 18 8.64 -2.0 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 6 14.83 +2.0 AbdGChina GCH .03e .2 ...q 14.02 10.43 12 13.67 +9.7 AbdnIndo IF .52e ... ...q 8.18 7.14 17 7.56 -1.0 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.59 6 19.67 +2.8 AbdJapnEq JEQ .48e .7 ...q 9.89 8.03 71 9.20 +2.0 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 7 27.52 +3.0 AbSingaFd SGF 1.09e 8.2 ...q 13.67 10.68 40 13.34 +7.4 AcadIBD50 FFTY ... ... ...q 35.94 24.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 688 24.36 -11.0 Accenture ACN 2.66 1.7 27 165.58 114.88 2262 152.05 -.7 AccoBrds ACCO .06p ... 22 14.75 10.35 451 12.90 +5.7 AcmeU ACU .44 2.0 21 29.49 19.00 17 21.97 -6.1 AcornInt rs ATV ... ... ... 21.84 8.95 1 19.79 +12.2 ActiniumP ATNM ... ... ...dd 1.61 .35 626 .37 -44.3 Act Rep n GOP ... ... ... 22.96 19.73 0 21.84 +1.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 2 21.11 -1.3 Actuant ATU .04 .2 73 27.95 21.50 482 23.20 -8.3 Acuity AYI .52 .4 15 208.83 119.02 785 130.17 -26.0 Acushnet n GOLF ... ... ... 24.41 15.16 186 24.02 +13.9 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.66 140 14.84 -1.3 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 167 18.76 -5.4 AdmRsc AE .88 2.0 ...dd 50.59 32.80 3 44.74 +2.9 Adecaogro AGRO ... ... ... 11.92 7.22 556 8.00 -22.6 Adient n ADNT 1.10 1.7 ... 86.42 57.40 591 64.86 -17.6 AdtalemGl ATGE .36 .7 19 50.00 30.15 368 48.85 +16.2 AdvAuto AAP .24 .2 21 151.72 78.81 927 112.14 +12.5 AdvDisp n ADSW ... ... ... 25.71 20.94 164 22.43 -6.3 AdvDrainS WMS .28 1.1 21 28.15 17.90 239 24.70 +3.6 AdvSemi ASX .25e 3.5 ... 7.52 5.86 632 7.21 +11.3 Advansx n ASIX ... ... ... 46.51 24.72 316 36.12 -14.1 AdvOil&Gs AAV ... ... 6 7.35 2.70 736 3.30 -23.3 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 89 15.18 -4.4 AdvCCvII AGC .56 9.9 ...q 6.49 5.40 228 5.64 -5.8 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 24 7.94 -4.7 AdSDorWr AADR .32e .5 ...q 64.00 45.79 11 59.25 +.7sAdvPerHY HYLD 3.54e 9.6 ...q 37.03 35.54 12 37.02 +2.4 AdSNewT n FNG ... ... ... 24.13 19.60 45 20.48 -4.6 AdvSh ef n CWS ... ... ... 32.47 27.27 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.73 -.9 AdvSmCap SCAP ... ... ... 36.97 30.18 33.96 -3.0 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.14 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 15 48.06 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 30.28 -1.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 68.45 -4.2 AdvMeidll MATH ... ... ...q 35.56 29.35 33.00 -2.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 25.73 -.6 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.53 +1.5 AdMadDm FWDD .18e .3 ...q 57.19 46.53 51.85 -3.0 AdvActBear HDGE ... ... ...q 9.21 7.43 231 8.24 +5.1 Aecom ACM ... ... 12 39.90 30.15 536 35.89 -3.4 AegeanMP ANW .08 3.4 6 12.00 1.75 253 2.35 -45.3sAegon AEG .25e 3.6 ... 7.03 4.73 1534 7.02 +11.4 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 23 25.65 -.7 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 26 25.94 Aegon t AEB .77 3.1 ... 25.44 23.55 12 25.01 +3.4 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 129 25.61 -3.5 AerCap AER ... ... 8 55.67 42.35 960 51.88 -1.4 Aerocntry ACY ... ... 3 17.34 9.65 4 15.92 +4.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 187 3.85 -34.0 AerojetR AJRD ... ... ...dd 36.25 20.06 322 28.12 -9.9 Aetna AET 2.00 1.2 17 194.40 127.86 8178 173.87 -3.6 AffilMgrs AMG 1.20 .7 15 216.99 148.81 799 176.28 -14.1 Agilent A .60 .9 78 75.00 52.43 1959 66.64 -.5 Agnico g AEM .44f ... 41 51.86 37.35 1280 43.32 -6.2 AgreeRlt ADC 2.08 4.2 21 53.65 43.74 237 49.18 -4.4 Air Inds AIRI .60 39.0 ... 3.73 1.15 10 1.54 -8.9 AirLease AL .40 .9 5 50.70 34.42 628 42.40 -11.8 AirProd APD 4.40f 2.7 24 175.17 134.42 744 163.19 -.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 248 19.98 -14.6 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 18 25.30 -4.8 AlamoGp ALG .44f .4 30 120.58 71.67 46 114.23 +1.2 AlamosGld AGI .02 .4 ... 8.58 4.83 1459 5.48 -15.8 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 1814 59.85 -18.6 AlbnyIn AIN .68 1.1 49 68.85 43.85 38 64.35 +4.7 Albemarle ALB 1.34f 1.5 20 144.99 86.75 1453 92.33 -27.8 Alcoa Cp AA ... ... 18 57.50 29.55 8952 54.08 +.4 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 340 22.84 -17.7 Alexanders ALX 18.00f 4.6 19 440.50 332.98 10 393.91 -.5 AlexREE ARE 3.60 3.0 32 134.37 111.59 518 121.70 -6.8 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.00 -5.4 AlexcoR g AXU ... ... ... 1.85 1.10 277 1.43 -10.4 AlgonPw n AQN .47 ... ... 11.34 9.39 411 9.93 -11.0 Alibaba BABA ... ... 50 206.20 110.30 20535 177.10 +2.7 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 221 2.04 -44.4 AllegCp Y ... ... ...cc 639.42 521.07 91 591.24 -.8 AllegTch ATI ... ... ...dd 30.25 14.54 1686 25.20 +4.4 Allegion ALLE .84 1.0 ... 89.81 75.20 652 85.23 +7.1 Allergan AGN 2.88f 1.8 8 256.80 142.81 1847 164.31 +.4 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 482 72.04 -3.1 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 23 12.70 -6.5 AlliData ADS 2.28f 1.1 14 278.33 203.67 467 210.45 -17.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 78 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 158 27.55 +107.9 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 208 11.87 -7.0 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 13 28.15 20.40 488 27.05 +8.0 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 2198 40.75 -4.4 AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 260 6.90 -1.8 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 203 6.04 -2.7 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 315 12.72 -2.5 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 94 20.97 -.8 Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.21 +1.2 AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 19.95 36 23.10 +5.8 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 17 25.35 -.5 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1225 39.23 -8.9 Allstate ALL 1.84f 1.9 14 105.36 79.09 1305 97.12 -7.2 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 18 25.21 -1.5 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 19 26.25 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 35 25.55 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.93 -1.7 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 48 25.91 -1.3 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 8 25.83 -2.9 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2668 27.49 -5.7 AlmadM n AAU ... ... ... 1.72 .71 382 .81 -21.4 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 9 30.46 -.8 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.07 1 33.01 -.1 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 4 30.81 +1.4 AlpMoUSQ QMOM ... ... ... 31.51 24.51 29.61 +3.5 AlpArcVl n VMOT ... ... ... 31.39 24.70 15 29.34 +1.2 AlphaPro APT ... ... 17 4.25 2.70 8 3.30 -17.5 AlpGDDiv AGD .78 7.4 ...q 11.55 9.65 24 10.58 -2.1 AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 360 6.37 -5.5 AlpTotDiv AOD .69 7.7 ...q 10.03 8.26 241 8.99 -5.1 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 3 42.72 -4.9 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 3 67.94 -2.3 AlpDisrTc n DTEC ... ... ... 29.82 24.40 47 26.76 +6.1 AlpBzSoMed BUZ ... ... ... 36.15 26.48 1 33.25 +3.8 AlpsRivFlex RFFC ... ... ... 35.25 30.68 8 32.38 -6.8 Alps RivDiv RFDA ... ... ... 33.92 27.38 8 31.54 -.4 AlpRvrCare RFCI ... ... ... 25.70 23.85 10 23.97 -3.0 AlpRivUncn RFUN ... ... ... 26.57 25.08 1 25.39 -2.5 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 8 30.73 -8.5 AlpMedBrk SBIO ... ... ...q 37.20 24.10 17 34.63 +5.6 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 92 19.70 -4.9 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 36.24 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 4 24.44 -3.9 AlpAlerEn ENFR 1.35e 6.6 ...q 24.56 19.24 7 20.43 -11.5 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.93 22 28.25 -1.4 AlpBarr400 BFOR .25e .6 ...q 44.22 35.74 12 41.58 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 18 24.63 -2.1 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 206 44.01 -3.9 AlpAlerMLP AMLP 1.35e 14.0 ...q 12.73 9.01 16715 9.62 -10.8 Alteryx n AYX ... ... ... 38.88 14.79 699 33.21 +31.4 Altice n ATUS ... ... ...dd 35.29 17.58 1434 18.67 -12.1 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 62.15 -23.8 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.4 20 77.79 59.07 6242 64.22 -10.1 AlumChina ACH ... ... ... 23.54 11.01 263 16.00 -10.8 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 7 18.73 -9.1 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 5 18.98 -13.2 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 6 19.70 -12.4 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 18.74 -8.7 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 18 21.70 -5.3 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.81 -8.0 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 13 23.11 -7.6 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 22 19.85 -10.5 AmberRd AMBR ... ... ...dd 10.29 6.14 103 8.50 +15.8 Ambev ABEV .05e .7 7 7.43 5.30 32382 6.94 +7.4 Ameren AEE 1.83 3.3 20 64.89 51.89 1295 56.20 -4.7 Ameresco AMRC ... ... 20 13.20 5.25 141 12.45 +44.8sAMovilL AMX .17e .9 17 19.76 14.38 3566 19.60 +14.3 AmMovl A AMOV ... ... ... 19.61 14.10 3 19.48 +14.6 AmAssets AAT 1.08f 3.2 21 44.83 30.62 183 34.10 -10.8 AmAxle AXL ... ... 4 20.27 13.38 3800 16.01 -6.0 AmCampus ACC 1.76 4.5 36 49.93 34.52 736 39.31 -4.2sAEagleOut AEO .55f 2.6 19 21.43 10.23 3101 21.43 +14.0 AEP AEP 2.48 3.7 17 78.07 63.32 2184 67.87 -7.7 AEqInvLf AEL .24f .8 18 35.79 22.23 396 29.56 -3.8 AmExp AXP 1.40 1.5 16 102.39 75.51 4588 93.00 -6.4 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 401 110.74 +2.0 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 7 25.62 -2.3 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 9 25.59 -2.4 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2440 19.89 -8.9 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 7 25.32 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 6 25.17 -6.0 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 3 23.03 -8.5 AHm4R pfF AMHpF ... ... ... 26.27 23.14 6 23.27 -9.0 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 3829 53.52 -10.2 AmLorain ALN ... ... ...dd .57 .14 905 .20 +13.1 AMidstrm AMID 1.65 14.9 ...dd 15.25 9.65 102 11.10 -16.9 AmrRlty ARL ... ... ...dd 21.57 7.00 2 19.10 +48.6 AmRenAs n ARA ... ... ... 24.07 9.91 283 16.54 -4.9 AmShrd AMS ... ... 11 4.65 2.25 9 2.35 -9.5 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 124 52.93 -8.6 AmTower AMT 3.00f 2.2 40 155.28 122.73 6151 137.40 -3.7 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 40 24.00 15.20 125 21.85 +11.2 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 657 81.80 -10.6 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 534 41.63 -10.0 Ameriprise AMP 3.32 2.3 13 183.90 118.84 709 144.29 -14.9 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1162 88.91 -3.2 Ametek AME .36 .5 31 79.32 53.32 972 74.53 +2.8 AmiraNatF ANFI ... ... ... 7.05 3.85 230 4.11 -1.4 Ampco AP ... ... ...dd 18.60 8.49 38 10.00 -19.4 Amphenol APH .76 .9 34 93.62 68.83 1927 85.37 -2.8 AmpioPhm AMPE ... ... ... 4.95 .38 3309 3.07 -24.6 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.86 +1.9 AmpDivOpt DIVO ... ... ... 30.56 25.65 7 28.17 -2.9tAmplOil n AMLX ... ... ... 15.25 9.34 1 9.28 -18.6 Ampliph rs APHB ... ... ...dd 4.88 .67 149 1.19 +17.8 Amrep AXR ... ... 10 7.71 5.17 1 7.45 +6.1 Anadarko APC 1.00f 1.6 72 63.05 39.96 6219 61.81 +15.2 Anadrk 18 AEUA 3.75 12.6 ... 48.28 28.60 44 29.74 -14.2 Andeavor ANDV 2.36 2.1 39 121.71 75.11 2319 110.29 -3.5 AndeavLog ANDX 3.94f 8.5 24 55.66 42.17 739 46.25 +.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 9.95 -2.1 AnglogldA AU ... ... ... 13.31 8.86 2356 9.22 -9.5 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1650 108.32 -2.9 Anixter AXE ... ... 17 88.85 62.40 123 77.30 +1.7 Annaly NLY 1.20 11.5 12 12.73 10.00 6723 10.42 -12.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.46 -.1 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 9 25.33 -.1 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 224 24.38 -1.6 Annaly pfF NLYpF ... ... ... 26.59 24.54 56 25.49 -1.3 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 358 15.72 -20.3 AnteroMid AM 1.46f 5.9 19 35.55 24.20 567 24.94 -14.1 AnteroRes AR 1.00 4.9 43 22.68 16.31 3260 20.54 +8.1 Anthem ANTM 3.00f 1.3 17 267.95 164.91 1381 224.95 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 18 54.82 -2.1 Anworth ANH .60 12.5 10 6.35 4.55 606 4.80 -11.8 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 26.03 -1.6 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.70 -6.4 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 5 25.02 -.6 Aon plc AON 1.44 1.0 34 152.78 118.16 717 140.16 +4.6 Apache APA 1.00 2.5 25 52.97 33.60 8260 39.28 -7.0 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 637 41.22 -5.7 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.16 -4.5 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1126 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.32 -1.9 ApolloGM APO 2.06e 6.7 11 37.35 24.83 1187 30.73 -8.2 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 20 24.85 -5.5 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 16 25.23 -3.2 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 48 17.17 +5.9 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 41 15.83 +.5 AppHReit n APLE 1.20 7.0 29 20.19 16.72 1051 17.13 -12.2 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 266 72.10 +5.9sAptargrp ATR 1.28 1.4 27 92.32 75.88 457 92.72 +7.5 Aptiv APTV 1.16 1.3 17 96.91 61.53 1680 86.03 +1.4 AquaAm WTR .82 2.4 25 39.55 31.18 401 33.68 -14.1 Aquantia n AQ ... ... ... 18.49 9.60 225 15.32 +35.2 Acquavnt n WAAS ... ... ... 18.83 10.87 102 12.79 -17.6 Aramark ARMK .42 1.1 18 46.09 36.15 1577 38.30 -10.4 ArborRT ABR .84f 9.7 7 8.99 7.83 474 8.70 +.7 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 3 25.40 +.3 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.35 -.8 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 0 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 2038 32.61 +.9 ArchCoal ARCH 1.60f 1.6 10 101.84 60.13 310 97.84 +5.0 ArchDan ADM 1.34f 3.0 18 45.91 38.59 3727 44.14 +10.1 Archrock AROC .48 5.0 24 13.01 8.25 1376 9.60 -8.6 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2498 23.03 -15.5 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 0 88.70 +3.3 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 23 10.80 7.40 462 8.75 -15.5tArcusBio n RCUS ... ... ... 19.67 13.30 399 13.55 -21.2 Ardaugh n ARD .56 3.0 ... 24.54 17.43 45 18.91 -10.4 ArdmoreSh ASC ... ... ...dd 9.05 6.40 266 7.65 -4.4 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 65 12.46 -3.4 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 66 16.37 -.3 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 287 22.05 +10.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 29 26.33 -.6 Argan AGX 1.00e ... 6 72.13 37.75 166 42.40 -5.8 AristaNetw ANET ... ... 63 311.67 131.12 735 267.19 +13.4 ArkInnova ARKK ... ... ...q 45.35 23.77 350 39.92 +7.7 ArkIndInno ARKQ ... ... ...q 37.14 24.45 22 33.33 +1.2 ArkGenom ARKG ... ... ...q 30.51 19.81 62 26.05 +6.4 ArkWebX.O ARKW .94p .8 ...q 55.31 29.01 193 50.13 +8.8 Ark 3dPr n PRNT ... ... ... 27.21 22.32 4 24.27 -.4 Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.15 -1.0 ArlingAst AI 2.20 19.5 6 15.17 9.90 552 11.29 -4.2 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 24.65 +.9 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.61 3 24.24 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.77 -.7 ArmadaHof AHH .80f 5.8 18 16.00 12.66 284 13.70 -11.8 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 3 25.35 -.4 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.69 19 24.85 -.7 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 470 23.48 -8.7 ArmsFloor AFI ... ... 66 20.20 12.91 50 13.79 -18.5 ArmstrWld AWI ... ... 14 64.60 41.20 229 56.05 -7.4 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 27 17.34 -3.6 ArrowEl ARW ... ... 11 87.26 70.13 397 76.09 -5.4 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.01 -2.6 ArtisanPtr APAM 2.40a 7.3 22 41.45 27.23 241 32.90 -16.7 AskanoG g AKG ... ... ... 2.72 .43 1467 1.00 +41.6 AsburyA ABG ... ... 10 76.40 49.10 218 68.00 +6.3 AshHPrm AHP .64 6.2 8 11.34 8.44 186 10.30 +5.9 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.26 -3.7 AshfordHT AHT .48 7.4 ...dd 7.20 5.42 326 6.49 -3.6 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 17 25.29 +.4 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 9 23.11 -9.0 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 7 23.04 -8.3 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 33 23.06 -9.2 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.65 21 23.05 -8.2 Ashford AINC ... ... ...cc 109.82 47.03 0 95.00 +2.2 Ashland ASH .90m 1.3 39 77.16 58.99 629 69.58 -2.3 AsiaPc APB .61e 2.0 ...q 15.71 12.05 5 14.41 AsiaTigr GRR .07e .5 ...q 13.65 11.04 22 13.25 +7.1 AspenAero ASPN ... ... ...dd 5.58 3.95 13 4.14 -15.2 AspenIns AHL .96 2.2 ...dd 54.10 34.80 822 44.20 +8.9 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 21 26.04 -4.5 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 59 24.17 -6.2 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 4 25.79 -5.1 AsscBc pf D ASBpD ... ... ... 26.65 24.08 15 24.68 -4.9 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1536 24.70 -2.8 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 5 37.20 +9.1 Assurant AIZ 2.24 2.5 35 106.99 84.34 421 90.73 -10.0 AssuredG AGO .64f 1.7 7 45.73 32.97 754 37.45 +10.6 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.74 -1.0 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 10 25.42 -2.8 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 12 24.54 -2.1 AsteriasBio AST ... ... ...dd 4.30 1.40 97 1.40 -37.8sAstraZen s AZN 1.37e 3.7 9 36.70 28.43 6668 36.69 +5.7 AtHomGr n HOME ... ... 54 35.61 14.81 905 33.67 +10.8 Atento SA ATTO .34p ... 10 12.90 7.55 48 7.70 -24.1 Athene n ATH ... ... ... 55.22 45.15 2220 47.99 -7.2 AtkoreInt n ATRK ... ... ... 26.80 15.05 280 18.68 -12.9 AtlPwr g AT .12 ... ...dd 2.70 1.80 290 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 597 84.06 -2.1 AurynRs n AUG ... ... ... 3.00 1.24 87 1.34 -18.3 AutoNatn AN ... ... 12 62.02 38.20 778 47.58 -7.3sAutohome ATHM ... ... 39 92.65 28.63 929 94.61 +46.3 Autoliv ALV 2.32 1.5 24 152.57 96.11 411 150.37 +18.3 AutoZone AZO ... ... 14 797.89 491.13 342 616.68 -13.3 Auxilio n AUXO ... ... 32 6.56 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 38 2.24 +11.9 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 590 166.79 -6.5 Avangrid n AGR 1.73 3.4 39 53.46 43.13 748 50.35 -.5 AvayaHl n AVYA ... ... ... 23.76 19.08 378 22.65 +13.3 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.63 609 106.35 -7.4 Avianca AVH .18e 2.1 ... 9.76 6.37 51 8.65 +7.7 AvinoSG g ASM ... ... ... 1.89 1.14 106 1.42 +6.0 Avista AVA 1.49f 2.9 29 52.83 39.59 671 51.46 -.1 Avnet AVT .76f 1.8 10 45.09 35.67 1053 41.50 +4.7 Avon AVP ... ... 29 4.90 1.85 1771 2.87 +33.5 Axalta AXTA ... ... ...dd 38.20 27.77 1993 32.15 -.6 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1496 56.74 +12.9 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 8 24.40 -3.3 AxisCap pfE AXSpE ... ... ... 25.85 23.39 50 24.21 -3.8 Azul n AZUL ... ... ... 35.05 19.43 334 33.05 +38.7 AzurePwr n AZRE ... ... ... 18.50 12.53 2 15.00 +5.6B -B&G Foods BGS 1.86 7.7 7 43.10 22.35 731 24.15 -31.3 B2gold g BTG ... ... 69 3.30 2.15 1593 2.75 -11.3 BB&T Cp BBT 1.50a 2.9 18 56.31 41.17 3817 52.57 +5.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.31 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 41 25.07 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 8 25.05 +.1 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 23 24.95 -.8 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 60 26.11 -3.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 156 23.25 -7.7 BBX Cap n BBX .03 .3 ... 9.39 5.87 271 9.19 +15.3 BCE g BCE 3.02f ... ... 49.06 42.01 870 43.17 -10.1 BG Staffing BGSF 1.00 5.2 23 19.70 14.26 67 19.10 +19.8 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.76 -.5 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 3447 45.79 -.4 BHPBil plc BBL 1.66e 4.1 ... 45.43 28.73 1690 40.68 +.9 BP MidPt n BPMP ... ... ... 23.00 16.83 103 17.58 -14.5 BP PLC BP 2.38 5.6 23 44.62 33.83 9040 42.78 +1.8 BP Pru BPT 3.60e 15.2 4 27.95 18.55 758 23.75 +18.2tBRF SA BRFS ... ... ... 15.50 6.25 5257 6.34 -43.7 BRT BRT .80f 6.7 10 13.99 7.36 19 12.00 +1.8 BT Grp s BT .99e 5.8 ... 21.16 15.41 810 16.97 -6.9 BWX Tech BWXT .64f 1.0 35 67.69 45.79 463 65.34 +8.0 B&W Ent n BW ... ... ...dd 12.06 1.61 2321 3.76 -33.8 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 43 18.60 -4.0 BadgerMtr s BMI .52 1.1 39 52.10 35.25 93 46.25 -3.2 BakHuGE n BHGE .72f 2.3 ... 38.59 25.53 4223 30.89 -2.4 BallCorp s BLL .40 1.0 21 43.24 35.60 1543 40.14 +6.1 Ballanty BTN ... ... ...dd 7.35 3.95 4 4.70 +1.1sBanColum CIB 1.27e 2.6 ... 48.74 36.38 794 49.35 +24.4 BancCalif BANC .52 2.8 12 23.40 17.10 383 18.85 -8.7 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.66 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.69 -2.8 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 4 25.89 -2.5 BcBilVArg BBVA .27e 3.4 ... 9.54 7.22 2276 7.89 -7.2 BcoBrades s BBDO .02r .3 ... 11.90 6.79 3 9.41 +11.7 BcoBrad s BBD .06a .6 ... 11.98 7.12 11286 10.11 +8.5 BcoLatin BLX 1.54 5.3 13 30.50 25.51 49 28.90 +7.4 BcoMacro BMA ... ... ... 136.10 82.68 73 109.14 -5.8 BcoSantSA SAN .21e 3.2 ... 7.57 5.78 11100 6.63 +1.4 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 1407 11.21 +15.9 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 410 34.15 +9.2 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 42 101.25 +4.9 BcpSouth BXS .56 1.8 ... 35.55 27.20 357 31.70 +.8 Bcp NJ BKJ .24 1.4 28 18.55 14.38 2 17.40 -4.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 23 21.11 -3.0 BkofAm BAC .48 1.6 20 33.05 22.07 60607 30.48 +3.3 BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 35 25.43 -2.2 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 14 23.57 +.9 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 61 25.42 -1.7 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 18 23.49 -1.4 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 16 25.69 -2.9 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 7 1270.59 -3.7 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 49 26.21 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 51 26.33 -2.6 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 42 25.70 -5.5 BkAm pfC BACpC ... ... ... 27.83 25.41 39 25.86 -5.8 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 21 23.03 -2.0 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 21.84 +1.1 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 0 22.07 +1.9 Bk of But n NTB 1.28 2.8 ... 47.60 30.58 254 45.89 +26.5 BkHawaii BOH 2.08 2.5 19 89.09 74.72 139 82.71 -3.5 BkMont g BMO 3.71e ... ... 84.71 66.75 360 76.37 -4.6 BkNYMel BK .96 1.9 15 58.99 45.89 4617 51.38 -4.6 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 42 25.09 -.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 554 61.55 -4.6 BankUtd BKU .84 2.1 15 43.84 30.37 799 39.46 -3.1 BarHarbr s BHB .75 2.6 19 32.94 25.09 63 28.35 +5.0How 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 2202 Declined 692 New Highs 50 New Lows 25 Vol. (in mil.) 3,528 Pvs. Volume 3,049 2,219 2,067 2270 559 59 29 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,320 23,980 24,640 Dow Jones industrialsClose: 24,408.00 Change: 428.90 (1.8%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,040 7,280 Nasdaq compositeClose: 7,094.30 Change: 143.96 (2.1%) 10 DAYSDOW 24511.35 24198.95 24408.00 +428.90 +1.79% s t t -1.26% DOW Trans. 10291.24 10162.55 10228.42 +109.06 +1.08% t t t -3.62% DOW Util. 693.53 686.17 687.79 -4.50 -0.65% t s t -4.92% NYSE Comp. 12601.25 12380.56 12565.95 +185.40 +1.50% s t t -1.90% NASDAQ 7117.98 7014.88 7094.30 +143.96 +2.07% s t t +2.77% S&P 500 2665.45 2635.78 2656.87 +43.71 +1.67% s t t -0.63% S&P 400 1891.16 1870.97 1884.57 +30.04 +1.62% s t t -0.84% Wilshire 5000 27656.89 27365.68 27570.76 +461.83 +1.70% s t t -0.80% Russell 2000 1548.08 1517.05 1543.43 +28.97 +1.91% s t t +0.52% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 11, 2018

PAGE 46

Br iPthCrd OILB ... ... ... 65.30 42.69 1 65.29 +10.4 BarFIEur FEEU ... ... ...q 148.71 99.32 4 129.84 -1.9 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 164.18 -4.0 BarcSPVeq VQT ... ... ...q 181.89 141.74 166.82 +5.4 BarSelMLP ATMP 1.17e 6.2 ...q 24.01 17.78 31 18.93 -8.8 BiP Cmdty DJP ... ... ...q 24.87 21.61 173 24.78 +1.5 BarcGSOil OIL ... ... ...q 7.47 4.45 2561 7.43 +13.6sBarcGsci36 GSP ... ... ...q 16.08 11.96 8 16.33 +5.1 BrcEnEu n FLEU ... ... ... 180.26 119.70 2 155.75 -2.1 BiPCop JJC ... ... ...q 37.88 27.93 30 35.45 -5.6 BiPNickel JJN ... ... ...q 17.50 10.11 11 16.76 +8.9 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 77.25 -1.6 BiP GCrb GRN ... ... ...q 18.41 5.17 3 17.44 +70.7 BiPGbpUsd GBB ... ... ...q 37.80 32.90 1 37.44 +6.8 BiPEurUsd ERO ... ... ...q 46.90 39.71 0 44.93 +3.0 BiP Tin JJT ... ... ...q 50.46 43.25 0 49.16 +7.1 BiPAg JJA ... ... ...q 35.47 29.85 13 31.97 +5.1tBiP Sugar SGG ... ... ...q 37.19 24.29 149 24.08 -22.0 BiP Softs JJS ... ... ...q 36.43 28.32 28.52 -10.8 BiP PrM JJP ... ... ...q 60.90 54.86 58.77 +1.3 BiP Plat PGM ... ... ...q 21.50 17.86 1 18.83 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 4 54.97 +5.3 BrcIndiaTR INP ... ... ...q 91.98 69.65 7 84.99 -3.8 BiP Coffee JO ... ... ...q 20.11 14.09 237 14.27 -9.0 BiPGrain JJG ... ... ...q 31.12 24.11 68 27.18 +11.6 BiP Cocoa NIB ... ... ...q 32.60 21.17 25 30.43 +33.3 BiP Alum JJU ... ... ...q 19.99 16.22 2 19.34 -3.0 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 104 26.08 -2.2 BiPIndMet JJM ... ... ...q 30.93 23.24 12 29.95 -1.8 BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1 BiPNG GAZ ... ... ...q .48 .23 .23 BiPLive COW ... ... ...q 26.25 19.63 47 20.95 -11.7 BiPEngy JJE ... ... ...q 6.92 4.67 6.26 -.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 53.00 +11.5 BiPAsia8 AYT 1.21e 2.8 ...q 45.81 38.77 7 42.50 +1.5 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.34 7 116.90 +.3 BiPSPMLP IMLP 1.22e 7.6 ...q 20.84 15.44 1 16.02 -10.9 Barclay BCS .15e 1.2 ... 12.47 9.29 1700 12.29 +12.8 iPthNtGs n GAZB ... ... ... 49.19 36.56 36.95 -9.6 BiP SPVix XVZ ... ... ...q 25.97 17.32 1 20.26 -11.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.93 16.42 248 22.20 +26.9 B iPVxST rs VXX ... ... ...q 71.96 25.59 31683 48.62 +74.1 BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.54 -2.3 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 23 15.10 -1.0 BaringsPt MPV 1.08 7.5 ...q 15.15 13.83 20 14.44 +2.4 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.4 ...dd 11.12 4.99 214 7.18 -12.9 BarnesNob BKS .60 11.1 ...dd 9.45 4.10 623 5.40 -19.4 Barnes B .56 .9 56 72.87 49.40 149 60.89 -3.8 Barnwell BRN ... ... ...dd 2.95 1.62 0 2.00 -3.8 BarrickG ABX .12 .9 27 20.04 11.07 7448 12.77 -11.7 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 34.31 12.72 567 14.61 -37.8 Baxter s BAX .64 1.0 31 72.58 52.27 3360 66.20 +2.4 BaytexE g BTE ... ... 5 3.61 2.13 2071 3.12 +4.0 BeazerHm BZH ... ... 19 23.24 11.82 368 16.47 -14.3 BectDck BDX 2.92 1.3 91 248.39 175.66 1682 223.65 +4.5 BectDk pfA BDXA ... ... ... 63.84 54.18 410 59.30 +2.4 Belden BDC .20 .3 13 87.15 64.51 392 67.25 -12.9 Belden pfB BDCpB ... ... ... 114.45 88.37 44 91.25 -11.5 Belltrx g rs BXE ... ... 1 4.17 .99 84 1.33 -22.7 Belmond BEL ... ... ...cc 14.20 10.75 264 10.95 -10.6 Bemis BMS 1.24f 2.8 18 50.47 40.60 554 44.18 -7.6 BenchElec BHE .15p ... 20 35.80 27.05 431 29.70 +2.1 Berkley WRB .56 .8 21 74.43 62.00 436 72.65 +1.4 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 20 24.61 -2.4 Berkly pfC WRBpC ... ... ... 27.24 24.53 9 25.05 -4.3 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 8 24.88 -4.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 296556.00 -.4 BerkH B BRK/B ... ... 27 217.62 160.93 3261 197.80 -.2 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 94 37.95 +3.7 BerryPlas BERY ... ... 22 61.71 48.50 1092 55.64 -5.2 BestBuy BBY 1.80f 2.5 22 78.59 48.03 2176 71.72 +4.7 Best Inc n BSTI ... ... ... 13.25 8.08 529 10.15 +13.0tBigLots BIG 1.20f 2.8 12 64.42 42.36 1599 42.28 -24.7 BiglariHld BH ... ... 10 451.15 290.05 2 430.70 +3.9 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 201.90 122 250.02 +4.8 BioRadB BIO/B ... ... 65 271.00 208.00 0 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 611 25.70 -4.7 BioPhrmX BPMX ... ... ...dd .90 .10 3494 .22 +101.8 BioTime BTX ... ... 3 3.50 2.10 282 2.49 +15.8 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 23 1.13 -13.1 BitautoH BITA ... ... 27 54.42 19.42 1561 20.47 -35.6 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 490 53.48 -11.0 BlkHCp un BKHU ... ... ... 78.74 56.40 1 59.15 -10.5 BlKnight n BKI ... ... ... 53.00 42.70 973 49.05 +11.1 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 79 17.16 -4.3 BlackBerry BB ... ... 18 14.55 8.47 7306 10.63 -4.8 BlackRock BLK 11.52f 2.2 24 594.52 375.52 613 533.96 +3.9 Blrk22Gl n BGIO ... ... ... 10.20 9.27 19 9.51 -3.0 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 94 22.68 -2.2 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 9 14.75 +1.3 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 68 13.07 -5.2 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 166 13.08 -6.8 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 352 10.63 -2.8 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 155 12.62 -5.3 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 215 11.68 -.2 BlkEngyRs BGR 1.32 9.5 ...q 15.50 12.32 144 13.89 -2.0 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.22 133 15.80 -3.5 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 391 8.86 -4.0 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 11 12.95 -3.4 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 214 14.50 +5.1 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 75 13.77 -1.1 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 7 14.28 -1.0 BlkGlbOp BOE 1.16 9.9 ...q 13.08 10.08 258 11.72 -6.3 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 42 35.01 -4.1 BlkIT BKT .37 6.3 ...q 6.40 5.76 49 5.87 -4.9 BlkIntlG&I BGY .59 9.5 ...q 6.85 5.63 362 6.23 -4.4 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 35 13.67 -8.4 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 68 15.13 -4.8 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 56 11.46 -4.5 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 5 13.21 -3.0 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 13.20 -5.3 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 83 16.95 -6.6 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 96 13.12 -5.7 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 1 12.82 -5.8 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 106 13.23 -6.8 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 92 13.00 -11.1 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 36 12.56 -6.2 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 17 13.46 -7.0 BlkMunihQ MUS .81 6.4 ...q 14.22 12.38 29 12.57 -6.1 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 80 12.34 -11.3 BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 86 13.40 -8.6 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 14 13.87 -6.6 BlkMunyIQ MFT .85 6.4 ...q 15.32 13.00 13 13.22 -5.2 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 19 13.25 -5.4 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 65 12.12 -6.2 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 10 13.87 -3.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 50 13.98 -7.8 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.46 124 12.62 -8.6 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 40 13.48 -10.0 Blk2018 BPK .06 .4 ...q 15.07 14.71 20 14.94 +1.2 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 25 15.14 +.9 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 7 14.30 -5.6 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 5 13.96 -5.7 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 44 13.21 -5.8 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 35 13.16 -7.3 BlkMuIT BFK .78 6.0 ...q 14.72 12.72 80 12.93 -8.2 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 31 13.51 -6.4 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 94 21.35 -4.4 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 54 10.61 -9.0 BlkMunihld MHD .89a 5.8 ...q 18.25 15.07 39 15.28 -7.5 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 8 13.93 -5.8 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 96 8.80 -8.4 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 30 14.35 -7.1 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 5 15.13 -6.4 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 43 13.51 -8.7 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 140 13.40 -7.7 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 44 13.95 -11.7 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 54 12.12 -7.5 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.51 8 13.81 -6.2 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 11 14.07 -6.5 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 5 13.19 -10.4 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 26 12.47 -5.2 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 24 13.07 -8.6 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 14 13.06 -11.8 BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 427 9.25 -5.3 BlkSciTch BST 1.20 4.0 ...q 34.26 20.46 80 30.34 +13.7 BlkStMT BSD .78a 6.1 ...q 15.61 12.41 12 12.73 -6.9 BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 53 20.01 -7.4 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 2 15.80 -8.2 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 35 18.24 +1.3 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 110 15.88 +1.1 Blackstone BX 2.70e 8.7 15 37.52 28.86 8357 31.06 -3.0 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 530 31.36 -2.5 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 63 16.47 +3.5 BlockHR HRB .96 3.7 21 31.80 22.82 5461 25.78 -1.7 BlonderT BDR ... ... ...dd 1.52 .38 122 .84 +38.9 BlueAprn n APRN ... ... 7 10.10 1.72 1003 1.84 -54.3 BlueCapRe BCRH 1.20 10.4 ...dd 20.20 11.00 17 11.55 -4.1sBluegVac n BXG .15p ... ... 22.47 13.00 74 22.28 +22.0 BlueLinx rs BXC ... ... 11 38.77 7.57 142 36.12 +270.1 BluerkRsd BRG 1.16 13.4 ...dd 13.77 7.02 156 8.65 -14.4 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 10 24.86 -5.8 BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 13 21.50 -14.7 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 4 23.35 -8.3 BdwlkPpl BWP .40 3.8 9 18.79 9.85 427 10.47 -18.9 Boeing BA 6.84f 2.0 35 371.60 175.47 5555 334.83 +13.5 BoiseCasc BCC .28 .7 19 45.95 26.25 334 40.25 +.9 BonanzaCE BCEI ... ... 37 83.43 23.33 288 27.59 BootBarn BOOT ... ... 20 20.31 5.90 254 17.50 +5.4 BoozAllnH BAH .76f 1.9 20 40.25 31.06 499 39.41 +3.4 BorgWarn BWA .68 1.3 15 58.22 38.04 1140 53.01 +3.8sBostBeer SAM ... ... 26 208.75 128.70 227 211.45 +10.6 BostProp BXP 3.20f 2.6 24 137.13 111.57 713 121.45 -6.6 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 4 24.70 -2.2 BostonSci BSX ... ... 19 29.93 24.31 5435 27.90 +12.5 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 135 10.86 -2.1 BovieMed BVX ... ... ...dd 4.29 1.87 51 3.00 +15.4 BowlA BWL/A .68 4.5 42 16.64 13.43 15.21 +1.4 Box Inc n BOX ... ... ...dd 24.50 16.76 1358 20.28 -4.0 BoydGm BYD .20 ... 21 40.44 21.42 1252 32.37 -7.6 BradyCp BRC .83 2.2 25 40.25 31.70 145 37.85 -.1 Brandyw BDN .72 4.7 17 18.69 15.21 1043 15.41 -15.3 BrasilAgro LND ... ... ... 4.55 3.21 0 3.87 +10.5 Braskem BAK .78e 2.8 ... 33.73 17.44 287 28.18 +7.3 BridgptEd BPI ... ... 26 15.85 5.71 119 6.23 -24.9 BrigStrat BGG .56 2.7 12 27.34 20.00 179 20.40 -19.6 BrightHrz BFAM ... ... 49 105.04 71.08 326 98.89 +5.2 BrghtSch n BEDU ... ... ... 28.18 10.79 73 15.68 -16.0 Brinker EAT 1.52 4.0 12 45.81 29.50 1045 38.25 -1.5 Brinks BCO .60 .8 ...cc 88.10 56.20 572 74.00 -6.0 BrMySq BMY 1.60 2.6 61 70.05 51.56 6029 61.21 -.1 BristowGp BRS .28 2.0 ...dd 17.35 6.21 465 14.04 +4.2 BritATob s BTI 2.24e 3.7 ... 73.41 53.38 1542 60.01 -10.4 BrixmorP BRX 1.10f 7.4 10 22.02 13.74 1968 14.95 -19.9 BroadrdgF BR 1.46 1.3 33 110.05 67.09 707 108.15 +19.4 Brookdale BKD ... ... ...dd 15.66 6.33 4316 6.47 -33.3 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 659 39.06 -10.3 BrookBus n BBU .25 .6 ... 41.42 24.15 36 39.11 +13.3 BrkfDtla pf DTLAp 1.91 7.3 ... 31.31 23.62 4 26.14 -9.2 BrkGblInf INF 1.40 11.7 ...q 14.20 11.02 42 11.92 -7.8 BrkfInfra s BIP 1.88f 4.5 29 46.88 37.54 272 41.43 -7.5 BrkRlAs n RA .20p ... ... 24.39 21.06 193 22.14 -5.3 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 117 30.94 -11.4 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.66 998 25.49 BrownFA s BF/A .79 1.5 32 56.10 34.49 18 53.73 +7.5 BrownFB s BF/B ... ... ... 56.81 36.42 637 55.54 Brunswick BC .76 1.3 16 64.45 48.04 340 59.22 +7.2 Buckeye BPL 5.05 13.3 11 69.95 35.24 1771 38.11 -23.1 Buckle BKE 1.00e 4.3 13 25.11 13.50 723 23.35 -1.7 Buenavent BVN ... ... ...dd 16.53 10.87 1464 16.04 +13.9 BldBear BBW ... ... 20 11.90 7.25 94 9.75 +6.0 BungeLt BG 1.84 2.5 33 83.75 63.87 1380 74.10 +10.5 BurlStrs BURL ... ... 32 138.45 79.07 731 137.16 +11.5 BylineBc n BY ... ... ... 24.80 19.02 142 23.78 +3.5C -C&J Eng n CJ ... ... ... 36.57 22.99 1497 27.26 -18.6 CTrkMH23 MLPC .89e 6.7 ...q 17.53 12.85 1 13.24 -13.0 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.28 15.06 160 19.02 +2.5 CAI Intl CAI ... ... 6 40.11 14.43 130 21.05 -25.7 CBIZ Inc CBZ ... ... 21 19.65 13.75 145 18.70 +21.0 CBL Asc CBL .80m 17.9 2 10.11 4.00 2494 4.46 -21.2 CBL pfD CBLpD 1.84 10.4 ... 24.96 16.30 87 17.65 -19.3 CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 47 15.87 -28.0 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 271 7.31 -7.7 CBRE Grp CBRE ... ... 19 48.39 32.46 1684 47.87 +10.5 CBS A CBS/A .72f 1.4 15 70.00 49.33 7 52.43 -12.3 CBS B CBS .72 1.4 12 69.31 49.24 3986 52.12 -11.7tCCA Inds CAW ... ... 14 3.81 2.90 9 2.85 -9.5 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 2852 37.27 -12.4 CGG rs CGG ... ... ... 7.67 1.88 38 2.02 -54.9 CGI g GIB ... ... ... 59.89 46.40 140 58.34 +7.4 CIT Grp CIT .64 1.2 50 56.14 42.50 601 51.94 +5.5 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.13 9.60 9.90 -2.8 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 3005 44.63 -5.6 CNA Fn CNA 1.20a 2.4 15 55.62 43.25 150 49.09 -7.5 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.72 2247 12.06 -10.0 CNO Fincl CNO .36 1.6 14 26.47 19.37 1233 22.08 -10.6 CNOOC CEO 4.92e 3.3 ... 166.23 108.05 290 150.40 +4.8 CNX Midst CNXM 1.25 7.0 11 22.91 15.25 63 17.85 +6.4 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3262 15.62 +6.8 ConslCoal n CCR ... ... ... 16.65 13.15 12 14.50 -7.3 CONSOL n CEIX ... ... ... 41.89 19.51 259 31.10 -21.3 CPFL Eng CPL .12e .8 ... 17.69 10.63 19 14.24 +23.8 CPI Aero CVU ... ... 15 10.05 5.55 38 9.70 +8.4 CRH Med CRHM ... ... ... 9.15 1.46 45 2.75 +3.8 CRH CRH .72e 2.1 ... 39.32 32.47 527 33.96 -5.9 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 6 17.81 +1.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 32.45 -3.6 CSS Inds CSS .80 4.5 74 30.29 17.13 39 17.77 -36.1sCTS CTS .16 .6 24 28.75 19.40 83 28.80 +11.8 CURO Gp n CURO ... ... ... 17.97 13.50 166 17.63 +25.2 CVR Engy CVI 2.00 6.2 ...cc 39.70 16.75 374 32.41 -13.0 CVR Ptrs UAN .71e 22.9 ...dd 5.05 2.58 120 3.10 -5.5 CVR Rfng CVRR 1.39 ... 26 18.25 6.70 704 15.10 -8.8 CVS Health CVS 2.00 3.1 11 84.00 60.14 6417 63.97 -11.8 CWA Inco n CWAI ... ... ... 26.93 24.55 24.79 -3.0 CYS Invest CYS .88 13.1 7 8.98 6.25 862 6.74 -16.1 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 3 24.47 -2.2 CYSInv pfB CYSpB 1.88 8.0 ... 25.32 23.40 12 23.56 -4.9 CabGS t34 GYB .83 3.6 ... 23.75 22.03 7 23.00 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 18 13.43 -8.9 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 0 22.46 -.4 CableOne n CABO 7.00 1.0 37 788.00 627.25 28 687.40 -2.3 Cabot CBT 1.26 2.3 16 68.63 50.21 338 55.30 -10.2 CabotO&G COG .24f 1.0 44 29.57 21.40 5644 23.55 -17.7 CACI CACI ... ... 14 159.40 112.85 112 154.35 +16.6 Cactus n WHD ... ... ... 27.96 19.18 250 27.36 +35.1 CadencB n CADE .13 .5 ... 29.30 20.00 468 27.45 +1.2sCaledoMn n CMCL .28 3.4 ... 8.30 5.17 33 8.35 +13.0 Caleres CAL .28 .8 18 36.00 22.39 239 35.24 +5.3 CalifRes rs CRC ... ... ...dd 25.06 6.47 3242 20.47 +5.3 CalifWtr CWT .75f 2.0 27 46.15 32.75 174 37.20 -18.0 Calix CALX ... ... ...dd 7.38 4.65 153 6.90 +16.0 CallGolf ELY .04 .2 36 17.24 11.19 761 16.93 +21.5 CallonPet CPE ... ... 28 13.32 9.34 4441 12.47 +2.6 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 8 51.00 -.5 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 280 54.25 +13.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.06 86 37.99 -1.0 CambFgnY FYLD .75e 2.8 ...q 27.94 22.06 2 26.44 +.3 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 13 26.01 +1.6 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 8 27.52 +.5 CambGlAss GAA .55e 2.0 ... 28.60 25.41 31 27.50 +.1 CambrEmS EYLD ... ... ... 38.25 28.89 1 35.83 +3.3 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 16 25.03 -3.1 CambTail n TAIL ... ... ... 25.57 21.44 4 22.15 -1.9 CamValMom VAMO ... ... ...q 28.07 22.55 7 24.98 +.1 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 400 85.11 -7.5 Cameco g CCJ .40 ... ... 11.19 7.68 2349 9.97 +8.0 CampSp CPB 1.40 3.3 14 59.14 40.99 1837 42.59 -11.5 CampWrl n CWH .54 1.8 ... 47.62 26.30 1290 29.36 -34.4 Can-Fite CANF ... ... 6 2.75 1.24 8 1.42 -4.1 CdaGoose n GOOS ... ... ... 38.25 15.81 392 35.39 +12.1 CIBC g CM 5.32f ... 10 100.01 77.20 275 88.78 -8.9 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1672 74.28 -10.0 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3225 33.63 -5.9 CP Rwy g CP 1.87 ... ... 188.80 149.74 402 176.74 -3.3 CannaeHl n CNNE ... ... ...dd 19.58 16.16 131 18.83 +10.6 Canon CAJ ... ... ... 40.67 30.98 385 36.72 -1.8 CantelMed CMD .14e .1 71 123.60 69.21 339 109.10 +6.1 CapOne COF 1.60 1.7 28 106.50 76.05 2036 96.82 -2.8 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.92 -1.0 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 20 26.36 -1.7 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 20 26.54 -1.8 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 19 25.22 -.4 CpOne pf H COFpH ... ... ... 27.19 25.12 14 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.25 33 24.61 -1.7 CapSenL CSU ... ... ...dd 16.72 10.27 383 10.60 -21.4 CapInv n CIC ... ... ... 10.10 9.60 9.69 +.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 543 8.72 +.8 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 14 24.95 -1.6 CarboCer CRR ... ... ...dd 12.69 5.83 565 7.79 -23.5 CardnlHlth CAH 1.85 2.9 16 81.91 54.66 2029 64.34 +5.0 Care.com CRCM ... ... ...cc 20.88 11.36 162 16.01 -11.3 Carlisle CSL 1.48 1.5 17 119.21 92.09 865 98.39 -13.4 CarMax KMX ... ... 17 77.64 55.05 2354 60.82 -5.2 Carnival CCL 1.80 2.9 16 72.70 57.39 8880 63.10 -4.9 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 770 63.70 -3.9 CarpTech CRS .72 1.5 37 54.61 34.24 365 47.84 -6.2 CarrSrv CSV .30f 1.1 25 28.96 23.15 96 27.83 +8.2 Cars.cm CARS ... ... ... 32.28 20.94 525 29.18 +1.2 Carters CRI 1.80f 1.7 17 129.00 79.76 1303 106.47 -9.4 Carvana A n CVNA ... ... ... 25.23 8.14 271 23.98 +25.4 CastleBr ROX ... ... ...dd 2.22 .98 148 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 251 3.35 -10.7 Catalent CTLT ... ... 69 47.87 27.56 753 40.26 -2.0 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 255 12.79 -2.6 Caterpillar CAT 3.12 2.1 26 173.19 92.98 3998 148.09 -6.0 CatoCp CATO 1.32 8.0 18 23.30 10.76 386 16.50 +3.6 CedarF FUN 3.56 5.6 17 72.56 59.66 111 64.10 -1.4 CedarRlty CDR .20 5.0 10 6.29 3.62 473 4.00 -34.2 CedarR pfB CDRpB 1.81 8.0 ... 25.84 22.67 3 22.70 -10.2 CedrRT pfC CDRpC 1.63 8.0 ... 25.39 20.22 6 20.50 -18.1 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 263 1.64 -13.2 Celanese CE 1.84 1.8 14 114.00 83.34 840 104.42 -2.5 Celestic g CLS ... ... 8 14.69 9.79 626 10.09 -3.7 Cellcom CEL ... ... 8 10.66 6.58 23 7.33 -28.1 Cementos CPAC .50e 4.1 ... 13.49 10.02 4 12.34 -.5 Cemex CX .29t ... ... 10.37 6.43 7319 7.08 -5.6 Cemig pf CIG .08e 3.4 ... 3.09 1.89 3828 2.33 +13.1 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.13 +15.1 CenovusE CVE .20 ... 7 11.52 6.76 4570 9.85 +7.9 Centene s CNC ... ... 20 112.42 70.25 1189 107.96 +7.0 CC MLPInf CEN 1.25 14.1 ...q 12.67 8.12 247 8.87 -10.9 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 2939 27.10 -4.4 CentElBr B EBR/B ... ... ... 9.06 4.60 19 6.73 -.9 CentElecBr EBR ... ... ... 7.86 3.49 313 5.63 -1.2 CnEurRusT CEE .56e 2.3 ...q 28.32 20.82 23 24.10 -1.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 100 29.18 -2.2 CentSecur CET 1.78e .7 ...q 29.00 23.69 27 26.95 -1.6 CentrusEn LEU ... ... ...dd 6.14 3.30 14 3.76 -6.2 CentCmtys CCS ... ... 14 36.00 21.90 264 29.65 -4.7 CntryLink CTL 2.16 12.2 8 27.61 13.16 7848 17.69 +6.1 Cervecer CCU .35e 1.2 ... 30.35 25.03 311 29.22 -1.2 ChannAdv ECOM ... ... ...dd 12.65 8.30 36 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.66 199 106.10 -3.1 ChaseCorp CCF .80f .7 32 129.55 83.35 12 107.90 -10.5 ChathLTr CLDT 1.32 7.0 26 23.91 17.90 264 18.95 -16.7 CheetahM CMCM ... ... ... 18.18 7.54 493 12.57 +4.1 Chegg CHGG ... ... ...dd 23.22 8.04 871 21.03 +28.9 Chemed CHE 1.12 .4 48 285.79 178.44 133 280.34 +15.4 Chemours n CC .68f 1.4 13 58.08 34.70 1546 50.12 +.1 CheniereEn LNG ... ... ...dd 60.22 40.36 3430 55.63 +3.3 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 227 29.44 -.7 ChenEnHld CQH 2.04f 7.6 53 29.73 24.03 914 26.95 -2.7 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 56 17.62 -2.1 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 14 25.18 -2.4 ChesEng CHK ... ... 5 5.91 2.53 26536 3.09 -22.0 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 1 48.45 -2.5 ChesGranW CHKR .32e 25.2 1 2.85 1.20 75 1.25 -32.4 ChespkLdg CHSP 1.60 5.7 29 29.36 22.55 260 27.85 +2.8 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 47 74.05 -5.7 Chevron CVX 4.48f 3.8 53 133.88 102.55 7617 118.85 -5.1 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 4331 13.97 -13.4 ChiRivet CVR .84f 2.7 18 41.90 26.50 1 31.26 -1.7 Chicos CHS .33 3.1 15 14.43 6.96 4272 10.49 +18.9 Chimera rs CIM 2.00 11.5 8 20.90 15.77 665 17.33 -6.2 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 23 25.63 -.7 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 34 25.49 -1.2 ChiCBlood CO ... ... 35 14.95 6.65 11.87 +19.3 ChinaDEd DL .45e ... 10 10.92 6.61 14 8.26 -10.9 ChinaEAir CEA ... ... ... 45.33 24.44 41 38.52 +6.6 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 15 22.17 +2.4 ChinaGreen CGA .10e 7.9 2 2.11 1.19 97 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 501 13.98 -10.4 ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 1219 47.18 -6.6 ChiNBorun BORN ... ... 2 1.74 1.12 17 1.30 +3.5 ChOnlEd n COE ... ... ... 19.82 9.25 5 11.40 -8.8sChinaPet SNP 3.73e 3.9 ... 93.47 69.60 355 95.54 +30.2 ChinaPhH CPHI ... ... ...dd 1.45 .14 377 .28 +60.2 ChinRap n XRF ... ... ... 12.86 3.93 157 4.10 -28.3 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 57 53.98 +4.2 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 103 45.19 -4.8 ChinaUni CHU ... ... ... 16.55 11.87 291 13.07 -3.4 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.1 7 27.98 16.16 33 21.82 -9.1 ChinZenix ZX ... ... ...dd 2.31 .86 310 1.26 +3.5 Chipotle CMG ... ... ...cc 499.00 247.52 595 321.77 +11.3 ChoiceHtls CHH .86 1.1 39 85.35 59.60 366 79.10 +1.9 ChrisBnk CBK ... ... ...dd 1.55 .95 25 1.12 -11.8 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1569 135.18 -7.5sChungTel CHT 1.29e 3.3 ... 39.13 33.10 92 39.30 +10.9 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1413 49.68 -1.0 CienaCorp CIEN ... ... ...dd 27.98 19.40 2355 25.71 +22.8 Cigna CI .04 ... 16 227.13 149.10 1760 169.85 -16.4 Cimarex XEC .64f .7 20 130.16 87.98 1185 94.12 -22.9 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 49.15 -3.6 CinciBell rs CBB ... ... 62 22.20 13.00 274 14.35 -31.2 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1001 39.02 +12.1 CinerRes CINR 2.27 8.3 14 29.75 22.61 41 27.27 +8.6 Circor CIR .15 .3 26 68.76 40.58 75 43.26 -11.1 Cision CISN ... ... 62 13.68 9.90 387 11.85 -.2 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 30.07 +13.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 27.57 +3.9 Citi GBP n DGBP ... ... ... 21.62 19.08 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 0 20.68 -9.9 Citi AUD n DAUD ... ... ... 23.45 18.62 0 22.16 +10.8 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.51 -.7 Citi JPY n DJPY ... ... ... 22.83 18.17 1 20.03 -12.2 CitJPY Dl n UJPY ... ... ... 39.22 27.65 2 30.26 +3.5 Citi CHF n DCHF ... ... ... 23.58 19.08 22.05 -6.5 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 596 27.22 -.9 CgpVelLCrd UWT ... ... ... 32.96 10.01 3557 31.09 +26.8tCgpVelICrd DWT ... ... ... 44.68 9.74 11574 9.67 -31.2 Citigroup C 1.28 1.8 13 80.70 57.55 16078 70.51 -5.2 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 26 25.61 +.6 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 38 28.51 -1.2 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 101 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 41 26.25 -2.5 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 20 26.19 -1.4 CitizFincl CFG .52 1.2 18 48.23 31.51 3648 42.70 +1.7 CitizInc CIA ... ... ...cc 8.87 5.86 43 7.50 +2.0 CityOffce g CIO .94 ... 44 13.93 10.03 291 11.49 -11.7 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.71 -5.8 Civeo CVEO ... ... ...dd 4.17 1.57 917 3.92 +43.6 CivitasSolu CIVI ... ... 28 19.90 11.15 98 14.95 -12.6 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 483 48.60 -10.3 ClearChan CCO ... ... ...dd 6.15 3.35 94 4.95 +7.6 ClrBrEnTR CTR 1.35e 13.4 ...q 13.78 9.50 146 10.05 -13.5 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.4 ...q 10.00 6.53 325 6.99 -15.6 ClearEnFd CEM 1.76f 13.5 ...q 17.36 12.10 255 13.00 -14.9 ClrbEOpFd EMO 1.47e 14.4 ...q 13.71 9.56 61 10.24 -13.2 ClearwPpr CLW ... ... 18 57.10 33.80 79 38.00 -16.3 ClevCliffs CLF ... ... 5 9.15 5.56 10187 7.01 -2.8 ClipRlty n CLPR .38 ... ... 13.00 7.64 16 8.31 -16.8 Clorox CLX 3.84f 3.0 21 150.40 123.64 939 126.99 -14.6 CloudPeak CLD ... ... ...dd 5.70 2.76 443 3.18 -28.5tCloudera n CLDR ... ... ... 23.35 12.72 2959 12.76 -22.8 CloughGA GLV 1.44 11.3 ...q 14.39 12.27 35 12.69 -4.9 CloughGEq GLQ 1.38 10.3 ...q 14.39 12.31 81 13.37 ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.28 353 10.83 -.5 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 109 67.37 -3.2 CocaCola KO 1.56f 3.5 81 48.62 42.19 10380 43.99 -4.1 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1320 41.17 +3.3 Coeur CDE ... ... 100 9.98 6.71 2338 7.99 +6.5 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.3 ... 11.99 7.50 1 10.98 +36.9 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 48 12.45 -6.5 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 54 9.34 -5.5 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 198 39.31 -16.9 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 292 21.68 -9.7 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 119 25.36 -2.7 C&SIncEgy MIE 1.32 14.0 ...q 11.60 8.86 87 9.40 -8.3 CohStQIR RQI .96 8.1 ...q 13.19 10.55 258 11.91 -5.8 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 94 18.53 -12.9 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 32 25.82 -8.6 CohenStTR RFI .96 7.8 ...q 13.03 11.50 40 12.28 -3.8 Colfax CFX ... ... 24 43.29 29.94 670 31.01 -21.7 ColgPalm CL 1.68f 2.3 25 77.91 67.86 2902 71.73 -4.9 ColNthSC n CLNC ... ... ... 21.20 18.16 197 19.70 -4.1 ColNrthS n CLNS ... ... ... 14.74 5.28 4921 5.58 -51.1 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 4 25.05 -1.5 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 13 25.05 -2.0 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 7 25.27 -4.9 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 2 23.37 -7.1 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 15 23.16 -5.7 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 26 23.10 -8.3 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 132 23.03 -7.9 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.63 -1.8 Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.97 -1.9 Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.35 -.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.15 2 19.78 +7.3 ColEmxChi XCEM ... ... ...q 30.22 25.00 2 27.73 +.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 2 16.01 +.8 Col EMCns ECON .10e .4 ...q 29.87 25.02 145 26.96 -4.2 Col IndiaC INCO .03e .1 ...q 51.06 38.46 166 47.99 -3.3 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 7 14.41 -9.2 Col IndSC SCIN .17e .8 ...q 25.98 17.79 30 21.25 -9.3 ColumbPT CXP .80 3.9 12 23.31 19.55 769 20.46 -10.8 ColSelTec STK .92a 4.1 ...q 24.58 20.09 67 22.30 +.2 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 0 53.00 -15.7 Comerica CMA 1.20f 1.2 21 102.66 64.04 1323 97.38 +12.2 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 83 40.95 -6.2 ComndSec MOC ... ... ...dd 3.43 2.42 4 3.00 -2.3 CmclMtls CMC .48 2.4 41 26.72 17.05 2055 20.20 -5.3 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 227 54.27 +1.0 CmtyHlt CYH ... ... ...dd 10.51 3.77 1748 3.99 -6.3 CmtyHcT n CHCT 1.59f 6.3 93 30.64 22.41 128 25.14 -10.5 CBD-Pao CBD .08e .4 ... 25.90 18.60 243 19.79 -16.0 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.70 110 16.35 -3.5 ComDivH pf CODIpA 1.81 8.3 ... 25.75 21.70 6 21.71 -12.0 CompssMn CMP 2.88 4.6 22 76.65 56.50 385 62.60 -13.4 Compx CIX .20 1.4 14 16.63 12.30 1 13.95 +4.9 ComstkM rs LODE ... ... ... 1.34 .21 4073 .37 -5.1 ComstkRs rs CRK ... ... ...dd 10.72 4.01 795 5.32 -37.1 ConAgra CAG .85 2.3 16 41.04 32.16 2483 36.85 -2.2 ConchoRes CXO ... ... 21 162.91 106.73 3034 140.44 -6.5 ConcdMed CCM ... ... 31 4.71 2.46 2 3.12 -6.2 CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 6 10.20 +2.5 Conduent n CNDT ... ... ... 20.32 14.95 1629 19.00 +17.6sConocoPhil COP 1.14f 1.8 50 61.31 42.27 11071 62.34 +13.6 ConEd ED 2.86f 3.7 16 89.70 73.73 1892 77.60 -8.7 CnsTom CTO .20f .3 8 67.97 50.51 4 60.17 -5.2 ConstellA STZ 2.96f 1.3 20 231.83 168.71 871 226.07 -1.1 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 0 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.35 1169 11.60 +4.0 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 1 104.50 +.5 ContainStr TCS ... ... 10 6.37 3.53 114 5.76 +21.5 Contango MCF ... ... ...dd 8.19 2.22 262 3.27 -30.6 ContlBldg CBPX ... ... 20 31.00 21.00 140 28.40 +.9 ContMatls CUO ... ... 22 24.90 16.80 18.75 -1.3sContlRescs CLR ... ... ...cc 61.67 29.08 3225 60.99 +15.1 Cnvrgys CVG .40 1.7 15 26.66 21.13 2671 22.97 -2.3 CooperCo COO .06 ... 25 260.26 194.55 402 223.34 +2.5 CooperTire CTB .42 1.4 17 44.33 28.10 580 30.05 -15.0 CooperStd CPS ... ... 14 135.00 95.33 75 127.77 +4.3 CopaHold CPA 3.48f 2.8 14 141.34 107.90 190 123.22 -8.1 Copel ELP .26e 3.5 ... 9.87 6.70 734 7.50 -1.7 CoreLabs CLB 2.20 1.9 62 121.39 86.55 659 113.07 +3.2 CoreMold CMT .05 ... 11 24.50 16.47 42 16.98 -21.8 Corecivic CXW 1.72f 8.3 12 35.10 18.61 984 20.62 -8.4 CoreLogic CLGX ... ... 21 49.30 38.49 272 45.15 -2.3 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 5 25.10 -2.5 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 104 37.51 -1.8 CoreSite COR 3.92 3.9 38 120.85 89.76 318 101.67 -10.7 Corindus n CVRS ... ... ...dd 2.25 .66 856 1.30 +28.7 CorMedix CRMD ... ... ...dd 1.35 .17 663 .23 -54.6 CrnstTotR CRF 3.35 21.4 ...q 16.98 13.62 193 15.66 +2.5 CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 381 15.70 +1.5 Corning GLW .72f 2.6 17 35.10 26.31 6635 27.34 -14.5 CpBT JCP JBN 1.75 14.3 ... 17.13 9.92 8 12.20 -2.9 CorpCapT n CCT .40p ... ... 19.00 14.43 510 16.63 +4.1 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1078 26.71 -8.5 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 30.92 -5.5 CortsJCP97 KTP 1.91 14.3 ... 18.95 11.06 11 13.38 -6.2 CortsJCP JBR 1.75 14.6 ... 17.05 9.82 1 12.00 -3.9 CortsPE KTH 2.00 6.1 ... 34.27 30.26 0 33.00 +2.0 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 875 10.52 +8.5 Costamre CMRE .40 6.0 ... 8.18 5.45 537 6.66 +15.4 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 7 23.98 -4.2 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.93 2 24.85 -2.3 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 0 25.52 -1.2 Cotiviti n COTV ... ... ... 45.97 30.84 551 33.85 +5.1 Cott Cp COT .24 1.6 ...cc 17.78 12.04 354 14.57 -12.5 Coty COTY .50 2.8 ... 21.68 14.24 3251 18.13 -8.8 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 88 25.95 -1.8 CousPrp CUZ .26f 3.0 13 9.63 7.81 4511 8.54 -7.7 CovantaH CVA 1.00 6.9 ...dd 17.30 13.00 569 14.40 -14.8 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 211 92.96 +4.2 CrwfdA CRD/A .28 3.4 59 9.95 6.78 17 8.19 -3.6 CrwfdB CRD/B .20 2.3 61 12.40 7.89 15 8.57 -10.9sCredicp BAP 8.57e 3.6 ... 239.04 150.71 560 237.09 +14.3 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 134.58 -1.9 CS FILgCG FLGE ... ... ...q 264.50 160.14 14 233.20 +2.2 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 138 3.25 -1.8 CS InvBr n DBRT ... ... ... 85.47 42.67 45.09 -10.0 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 19 25.30 -17.3 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 0 38.97 +10.7 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.34 -2.4 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1570 16.53 -7.4 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 254 2.65 -6.7 CrescPtE g CPG .12 1.6 42 10.90 6.40 2166 7.51 -1.4 CrestEq rs CEQP 2.40 9.0 ...dd 29.25 20.00 287 26.80 +3.9 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.9 41 29.80 20.05 48 21.10 -11.2tCrosTim CRT 1.02e 7.7 13 16.55 13.46 47 13.26 -9.7 CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 5758 103.64 -6.6 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 11 1075.00 -5.1 CrownHold CCK ... ... 19 62.27 48.27 1844 50.39 -10.4 Cryolife CRY .12 .6 50 24.00 14.03 138 21.20 +10.7 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1049 28.40 -1.8 Cubic CUB .27 .4 ...dd 66.20 39.58 74 62.35 +5.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 47

CullenFr CFR 2.28 2.2 19 111.10 81.09 556 105.83 +11.8 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 7 24.95 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 27 31.05 -7.3 Cummins CMI 4.32 2.7 45 194.18 143.83 1704 161.92 -8.3 CurEuro FXE ... ... ...q 120.65 103.06 288 118.75 +2.7 CurAstla FXA .62 .8 ...q 81.36 73.37 49 77.66 -.5 CurBrit FXB ... ... ...q 139.08 122.37 23 137.68 +4.9 CurrCda FXC .03e ... ...q 81.49 71.70 36 78.26 -.3 CurrChina FXCH ... ... ... 78.35 70.74 77.61 +3.5 CurJpn FXY ... ... ...q 91.62 83.92 298 89.39 +5.0 CurSwed FXS ... ... ...q 121.32 106.90 2 113.99 -1.9 CurSwiss FXF ... ... ...q 102.27 94.12 6 98.23 +1.4 CurShSinga FXSG ... ... ...q 75.87 69.68 3 75.14 +2.5 CurtisWrt CW .60 .4 28 140.07 82.77 170 136.79 +12.3 Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 16.99 -14.8 CushTRet rs SRV 1.08 9.7 ...q 14.09 10.00 20 11.15 -6.6 CushngRen SZC 1.64 10.0 ...q 21.30 15.35 102 16.37 -19.4 CushRoy rs SRF .48 5.3 ...q 10.10 7.81 11 8.99 -3.9 CustomBcp CUBI ... ... 10 33.85 24.75 56 29.23 +12.5 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.36 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 6 26.45 -.4 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.62 -.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 2 26.36 -.7 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 7 25.60 -2.4 CynergT n CTEK ... ... ... 5.45 2.70 21 4.91 +21.1 CypressEn CELP .84 12.9 36 9.17 5.50 12 6.53 +8.8D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 316 35.62 -2.0 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 642 55.82 -5.0 DDR Corp DDR .76 10.2 19 13.00 6.76 2452 7.48 -16.5tDDR pfJ DDRpJ 1.63 7.2 ... 25.79 22.69 5 22.66 -9.8tDDR pfK DDRpK 1.56 7.0 ... 25.98 22.02 2 22.16 -13.7 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 4 23.62 -10.3 DGSE DGSE ... ... ...dd 1.74 .75 65 .85 -8.6 DHI Grp DHX ... ... 5 4.10 1.50 122 1.75 -7.9 DHT Hldgs DHT .20e 5.6 28 4.95 3.27 299 3.58 -.3 DNP Selct DNP .78 7.4 ...q 11.57 9.71 478 10.52 -2.6 DR Horton DHI .50 1.1 17 53.32 31.98 3807 45.33 -11.2 Drdgold DRD .03e 1.1 ... 4.94 2.63 75 2.66 -18.4 DST Sys s DST .72 .9 26 84.48 50.22 691 83.68 +34.8 DSW Inc DSW 1.00f 4.5 17 22.78 15.14 2269 22.46 +4.9 DTE DTE 3.53f 3.4 18 116.74 97.66 717 103.56 -5.4 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 10 24.34 -3.0 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 17 24.52 -3.7 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 23 24.08 -6.3 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 4 26.03 -2.8 DTE En un DTV ... ... ... 58.42 48.68 62 51.93 -3.8 DTF TxF DTF .84 6.4 ...q 15.26 13.05 12 13.22 -5.9 DXC Tch n DXC .72 .7 ... 107.85 73.51 2031 102.53 +8.0 DanaInc DAN .24 .9 14 35.27 17.65 2132 26.53 -17.1 Danaher DHR .64f .6 24 104.82 78.97 2313 99.52 +7.2 Danaos DAC ... ... 1 3.20 1.05 42 1.08 -25.9 DaqoNEn DQ ... ... 7 72.50 18.01 387 61.06 +2.7 Darden DRI 2.52 2.9 19 100.11 76.27 1698 86.59 -9.8 DarlingIng DAR ... ... 22 19.50 14.62 850 17.18 -5.2 DaVita Inc DVA ... ... 16 80.71 52.51 1644 63.18 -12.6 Daxor DXR .15 1.8 ... 21.66 3.40 53 8.51 +86.1 DeanFoods DF .36 4.0 11 20.05 8.18 950 8.93 -22.8 DeckrsOut DECK ... ... ...cc 98.92 55.77 578 95.06 +18.5 Deere DE 2.40 1.6 34 175.26 107.04 2610 148.01 -5.4 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 46 11.92 -1.7 DelaCO VCF .72 5.0 ...q 16.50 14.13 3 14.42 -7.1 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 38 10.68 -.5tDelaNatl VFL .72 5.7 ...q 13.94 12.53 8 12.54 -5.4 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 9 12.78 -5.1 DelekLogis DKL 2.90f 10.0 14 35.54 26.60 25 29.00 -8.5sDelek DK .60 1.4 32 43.42 20.65 2341 44.11 +26.2 DellTch n DVMT ... ... ...dd 92.40 60.77 730 72.79 -10.4 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 359 49.57 -5.5 DeltaAir DAL 1.22 2.3 11 60.50 43.97 12279 52.36 -6.5 DeltaAprl DLA ... ... ...cc 23.47 17.04 20 18.35 -9.2 Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 53.22 -2.0 Dlt SP400 n DMRM ... ... ... 56.45 48.78 5 52.74 -2.4 Dlt SP600 n DMRS ... ... ... 57.48 47.73 5 53.74 -1.0 DltshInt n DMRI ... ... ... 56.65 49.79 4 53.33 +.6 Deluxe DLX 1.20 1.6 14 78.87 66.43 387 74.60 -2.9sDenburyR DNR ... ... ...dd 2.92 .92 16609 3.11 +40.7 DenisnM g DNN ... ... ...dd .64 .38 377 .47 -14.2 Despg.cm n DESP ... ... ... 36.56 22.73 133 29.48 +7.3 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3298 14.08 -26.0 DBDogs22 DOD ... ... ... 30.43 18.53 11 21.76 -14.8 DBWMTR WMW ... ... ... 32.46 25.94 5 29.66 -1.2 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 34 25.60 +.5 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 43 25.45 -2.6 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 10.56 +5.0 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 5 2.90 +1.4 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.42 -1.4 DBGoldDL DGP ... ... ...q 29.42 21.65 4 26.24 +5.0 DBGoldDS DZZ ... ... ...q 6.32 4.88 19 5.12 -4.5 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -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 11 8.85 Deut Muni KTF .84 7.5 ...q 13.72 11.08 38 11.20 -5.9 Deut StInc KST .66a 5.3 ...q 12.66 12.08 1 12.39 -.4 Deut StMu KSM .84 7.7 ...q 13.11 10.81 5 10.95 -7.0 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 8 24.40 +1.3 DBXEafeEq DBEF .95e 3.0 ...q 33.05 28.89 758 31.15 -2.0 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.21 +9.9 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 5 27.39 -3.7 Deu HYBd n HYLB ... ... ... 51.56 48.68 140 49.64 -1.6 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.82 -.5 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.16 44 31.85 -.7 DeutEmCo DEMG ... ... ... 30.95 26.67 29.25 +1.4 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 126 42.53 -3.5 DbXDvxEU DEEF ... ... ...q 31.76 25.68 1 30.02 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 20.99 -4.9 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 0 24.27 +4.1 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 25.06 3 29.64 +1.1 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 6 26.16 -3.7 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.96 -.5 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 3 24.38 -.2 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 7 35.20 +1.0 DBXHrvChi CN .30e .8 ...q 42.41 28.81 1 38.55 +3.3 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.88 31.11 -.9 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 9 27.19 -2.2 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 0 29.20 +2.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 476 27.98 -1.5 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1303 31.35 +1.0 DevonE DVN .24 .7 22 45.16 28.80 8654 33.60 -18.8 ElevWat n WTRX ... ... ... 33.44 28.10 30.85 -2.5 Diageo DEO 3.20e 2.2 ... 147.62 113.67 917 142.93 -2.1 DiamOffsh DO .50 2.9 27 20.41 10.06 1751 17.00 -8.6 DiamRk DRH .50 4.9 14 12.11 9.87 1686 10.20 -9.7 DianaShip DSX ... ... ...dd 5.59 3.07 338 3.49 -14.3 DianaS pfB DSXpB 2.22 9.0 ... 25.12 20.75 8 24.59 -.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 16 25.35 -1.3 DicksSptg DKS .90f 2.6 11 52.31 23.88 2334 34.57 +20.3 Diebold DBD .40 2.6 17 29.80 12.90 1088 15.15 -7.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 909 103.48 -9.1 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 10 25.01 -1.9 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 30 26.10 -2.1 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 20 23.98 -4.5 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.10 -5.1 Dillards DDS .40 .5 11 88.51 45.51 418 81.52 +35.8 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 11 25.64 -.9 DineEquity DIN 2.52m 3.5 5 79.66 36.71 264 71.17 +40.3 DiploPhm DPLO ... ... 48 27.78 14.23 724 19.58 -2.4 Dir SilMBl n SHNY ... ... ... 12.28 7.00 17 8.02 -15.8 DirBrCm n COM ... ... ... 25.28 23.23 0 24.77 +.9 DirChInt n CWEB ... ... ... 69.08 41.71 60 53.81 +5.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.34 +.3 DirxAero n DFEN ... ... ... 58.00 25.75 65 49.47 +11.2 DrxTrnBl n TPOR ... ... ... 43.11 23.47 2 29.27 -15.2 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 5 23.25 -15.6 DirxInds n DUSL ... ... ... 44.53 25.88 4 32.37 -11.9 DirxMex n MEXX ... ... ... 33.36 18.90 4 23.86 +15.9 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 196 22.35 -2.8 DxSOXBr rs SOXS ... ... ...q 43.00 9.35 2859 12.15 -26.4 DxGBull rs NUGT ... ... ...q 45.80 21.25 5840 25.15 -20.7 DrGMBll rs JNUG .09e .6 ...q 27.76 11.34 7336 14.13 -20.4 DirSPX Br SPDN ... ... ... 35.11 17.25 48 30.49 -.4 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1190 52.32 +2.0 DirSPBear s SPXS ... ... ...q 45.37 2.16 5688 28.74 -4.1 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.36 1 35.68 -.9 DxChiABear CHAD ... ... ...q 41.27 27.67 5 30.28 -2.8 DrxNGBear rs GASX ... ... ...q 47.19 18.20 110 26.34 +12.2 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 7501 10.98 -7.4 DrxRBkBull DPST ... ... ...q 95.94 43.51 25 74.68 +2.7 DirDGlBr rs DUST ... ... ...q 38.68 19.01 4814 24.74 +4.4 DxSPXBll s SPUU ... ... ...q 57.21 40.57 21 48.51 -2.1 DxEuFnBl EUFL ... ... ... 65.95 34.25 42.60 -10.3 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 49.31 -3.7 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 1 19.11 +1.7 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 7 43.98 +1.8 DrxDlySCB LLSC .10p ... ...q 37.78 30.74 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 32.96 +2.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 1469 38.66 -23.4 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 336 37.64 -1.1 DrxEMBll rs EDC ... ... ...q 168.70 69.91 293 124.94 -.6 Dir MLPHi ZMLP 1.60m 11.2 ...q 18.64 13.61 64 14.23 -11.0 DxLatBll s LBJ ... ... ...q 49.13 20.00 8 38.73 +19.9 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.72 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 974 44.25 +9.9 DxBiotBll rs LABU ... ... ...q 116.54 41.40 2271 79.78 +2.5 DxIndiBll rs INDL ... ... ...q 120.64 68.61 44 86.86 -14.9 DxNGBll rs GASL ... ... ...q 33.88 14.60 594 17.90 -29.5 DrDevMBr DPK ... ... ...q 20.18 10.08 3 11.75 -4.6 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 2569 25.47 -16.1 DxREBear DRV ... ... ...q 15.62 9.81 28 13.20 +26.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.74 +4.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 47.38 5 75.69 -1.9 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 32.08 27 56.49 -9.3 DxSCBear rs TZA ... ... ...q 19.54 10.28 10232 11.43 -6.8 DxFnBr rs FAZ ... ... ...q 20.66 9.71 4160 11.22 -4.0 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 34 66.29 -28.2 Dx30TBear TMV ... ... ...q 22.46 17.07 1384 19.71 +11.8 DxFnBull s FAS ... ... ...q 82.80 41.32 1875 64.15 -6.2 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 67.10 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 34 40.51 -2.4 DxMCBr rs MIDZ ... ... ...q 20.45 11.55 17 13.08 -2.8 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 119 29.75 +.2 DxHcrBll s CURE ... ... ...q 63.45 32.79 286 43.77 -6.1 DxTcBull s TECL ... ... ...q 149.65 63.84 329 117.23 +4.5 DxRetlBll s RETL ... ... ...q 45.73 21.33 14 34.26 -4.9 DxSOXBll s SOXL .12e .1 ...q 209.00 67.39 1245 145.81 +5.7 Dir30TrBul s TMF ... ... ...q 23.46 17.06 268 19.22 -13.1 Dir10TrBear TYO ... ... ...q 15.70 13.12 0 14.98 +6.5 Dx10yTBull TYD ... ... ...q 47.36 39.16 40.74 -7.2 DxMCBull s MIDU ... ... ...q 53.91 33.42 46 43.73 -5.8 DrxREBull s DRN ... ... ...q 24.73 14.68 272 16.72 -26.8 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1199 35.21 +3.5 DirxDMBull DZK ... ... ...q 100.54 53.47 5 81.30 -1.4 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3105 68.82 -2.1 DrxSPBull s SPXL ... ... ...q 54.49 30.42 7421 41.79 -5.7 DirxEnBull ERX ... ... ...q 44.29 21.37 4798 30.35 -13.1 Discover DFS 1.40 1.9 13 81.93 57.50 1691 71.90 -6.5 Disney DIS 1.68f 1.7 14 116.10 96.20 8119 101.37 -5.7 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 67 12.61 -6.1 DrReddy RDY .29e .9 ... 42.97 29.83 214 32.89 -12.4 DocuSec rs DSS ... ... ...dd 3.16 .56 61 1.26 -30.0 DolbyLab DLB .64 1.0 86 74.29 48.00 473 66.08 +6.6 DollarGen DG 1.16f 1.2 21 105.82 65.97 2622 96.44 +3.7 DomMidst DM 1.27f 8.2 11 34.85 14.20 674 15.45 -49.3tDomEngy D 3.34f 5.1 13 85.30 66.05 5275 65.50 -19.2tDomRes un DCUD ... ... ... 53.58 45.72 61 45.71 -11.5 DomRs76 n DRUA ... ... ... 25.94 23.04 87 24.22 -5.3 Dominos DPZ 2.20f .9 39 236.93 166.74 441 231.70 +22.6 Domtar g UFS 1.74f 3.9 16 52.58 35.72 412 44.10 -10.9 Donaldson DCI .72 1.6 24 52.20 42.59 314 44.57 -8.9 DonlleyRR rs RRD .56 6.4 10 15.04 6.51 667 8.81 -5.3 DonnlyFn n DFIN ... ... ... 24.00 16.41 131 17.12 -12.2 DorianLPG LPG ... ... ...dd 9.79 6.20 215 7.88 -4.1 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 292 20.53 +1.7 DblLOppCr DBL 2.00a 9.2 ...q 26.09 21.15 25 21.63 -2.5 DougDyn PLOW .96 2.2 33 47.40 28.55 67 43.90 +16.1 DEmmett DEI 1.00 2.8 23 41.59 34.72 1169 35.63 -13.2 Dover DOV 1.88 2.0 24 109.06 76.47 1415 94.54 -6.4 DoverDG DDE ... ... ...dd 1.79 .92 18 1.27 +24.3 DoverMot DVD .08f 3.8 10 2.45 1.80 13 2.10 +7.7 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 9121 65.89 -7.5 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1490 120.34 +24.0tDry Gl24 n DCF .22f 2.3 ... 10.05 9.25 77 9.29 -1.2 DryHYSt DHF .35 10.9 ...q 3.60 3.14 213 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 54 12.56 -3.4 DryfMu DMF .54 6.7 ...q 10.00 7.93 46 8.10 -8.9 DryStrt LEO .52 6.7 ...q 9.18 7.53 67 7.72 -10.6 DrySM DSM .50 6.5 ...q 8.85 7.43 66 7.64 -10.6 Dril-Quip DRQ ... ... ...dd 56.55 35.85 489 45.65 -4.3 DriveShack DS .48 9.8 13 6.49 2.41 212 4.92 -11.0 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.54 -.7 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 6 25.21 +.4 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 1 25.00 -1.8 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.05 -5.8 Ducomun DCO ... ... 17 35.58 25.06 50 29.66 +4.3 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 198 13.92 -10.3 DufPUC DUC .60 7.0 ...q 9.38 8.40 35 8.58 -3.1 DukeEngy DUK 3.56 4.6 17 91.78 72.93 4190 77.52 -7.8 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 37 25.49 +.6 DukeRlty DRE .80 3.1 20 30.14 24.30 2041 25.71 -5.5 DunBrad DNB 2.09f 1.8 17 130.95 101.17 488 116.63 -1.5 Dycom DY ... ... 21 123.99 73.95 315 105.46 -5.4 Dynagas DLNG 1.69 16.4 ... 17.93 9.80 151 10.33 -4.9 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 13 26.50 +1.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.0 15 7.41 6.02 316 6.53 -6.8 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 12 25.40 -.4 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 11 24.05 -2.9E -ETracBDC BDCS 1.84e 9.3 ...q 23.76 18.72 12 19.86 -4.3 ETrMLPSht MLPS ... ... ...q 15.50 11.06 3 13.52 +9.3 ETrAlerNG MLPG 1.86e 9.0 ...q 26.71 19.00 0 20.78 -13.7 E-TrAlerInf MLPI 1.88e 8.7 ...q 28.64 20.31 653 21.62 -10.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.25 +1.4 ETrAlerian AMU 1.45e 9.3 ...q 20.50 14.59 201 15.51 -10.5 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.16 +.9 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 18.10 +1.7 ETr2xBDC BDCL 3.52e 23.5 ...q 21.60 13.13 124 14.97 -9.0 E-TrcCmci UCI ... ... ...q 16.00 11.97 44 15.60 +1.4 ETrLPlat PTM ... ... ...q 10.88 9.00 9.67 -.7 E-TrcSilv USV ... ... ...q 23.68 19.91 1 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.13 -8.4 ECA MTrI ECT .33e 20.4 4 2.55 1.45 59 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 17.76 325 19.90 -10.8 EMCOR EME .32 .4 24 85.08 60.30 583 78.33 -4.2 EMX Roy g EMX ... ... ... 1.04 .67 29 .89 +7.1sENI E 1.29e 3.4 ...dd 37.48 29.44 105 37.48 +12.9 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 5446 107.66 -.2 EP Energy EPE ... ... ...dd 5.06 1.27 925 1.42 -39.8 EPAM Sys EPAM ... ... ...cc 125.88 73.86 445 111.62 +3.9 EPR Prop EPR 3.84 7.0 14 76.90 51.87 615 54.85 -16.2 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 4 24.17 -10.2 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.65 61 34.10 -7.5 EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.80 32 22.01 -12.1 EQT Corp EQT .12 .2 ...dd 67.84 43.70 2252 48.58 -14.7 EQT GP n EQGP .81e 3.5 12 31.77 21.05 180 22.82 -15.2 EQT Mid EQM 4.10f 7.1 11 79.53 55.40 384 57.61 -21.2 ETF SITRis RISE ... ... ...q 24.71 22.59 1 24.49 +3.1 ETF JrSil SILJ ... ... ...q 13.93 9.79 38 10.89 -4.1 ETF Cyber HACK ... ... ...q 36.39 28.38 245 35.39 +11.9 ETF BigD BIGD ... ... ...q 28.47 24.91 27.78 ETF MobP IPAY ... ... ...q 38.58 27.42 75 36.40 +4.3 ETF M AlH MJ ... ... ... 39.72 26.02 364 27.49 -6.0 ETF M Vid GAMR ... ... ... 51.93 34.22 9 47.79 -.3 ETF Drone IFLY ... ... ... 38.00 33.54 3 34.75 -7.0 ETF AIPw n AIEQ ... ... ... 28.00 24.03 73 26.01 +.5 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.59 -1.8 Pure Fintch FINQ ... ... ... 29.73 25.42 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 5 32.52 +2.8 ETF Clim ETHO ... ... ...q 37.25 28.90 3 34.35 +1.1 ETFAlpAlt ALFA ... ... ...q 47.05 37.51 2 44.31 +3.5 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.86 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 1 26.04 -.4 ETF spx H n SPDV ... ... ... 28.19 25.00 5 26.20 +.2 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.64 -1.8 ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.24 -2.4 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.45 -6.8 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.28 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.62 -1.8 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.44 -2.8 ETFDeepV DVP .66e 1.9 ...q 36.90 26.77 11 33.88 +3.3 GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.65 -2.8 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.54 -.8 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.88 -.9 PremisCap TCTL ... ... ... 31.57 26.72 29.52 -1.5 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.73 2 32.03 +5.6 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.45 +2.0 EtfUSGblJ JETS ... ... ...q 34.75 27.69 96 31.13 -4.4 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 6 31.52 -5.6 EtfInfcMLP AMZA 2.08 29.6 ...q 10.68 6.55 1216 7.02 -18.5 ETF BioPr n BBP ... ... ... 45.18 37.33 3 40.95 +1.0 ETF ClinT n BBC ... ... ... 36.25 25.88 51 31.79 +11.8 InfrCpPfd PFFR ... ... ... 25.13 23.61 8 24.15 -3.6 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 14 24.77 -1.8 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 25.97 -.9 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 4 24.68 -3.1 ETF PrMtl GLTR ... ... ...q 68.06 59.21 27 64.94 -.1 ETFS Com BCI ... ... ... 25.79 18.58 40 24.75 +1.1 ETFS Comd BCD ... ... ... 27.00 23.25 26.07 +1.2 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 19 129.70 +2.8 ETF Pall PALL ... ... ...q 107.47 71.96 16 90.64 -10.7 ETF Plat PPLT ... ... ...q 97.94 83.35 28 88.53 +.1 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 2 7.70 -3.0 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 13 15.16 -8.6 EagleMat EXP .40 .4 24 122.49 86.51 402 100.95 -10.9 EaglePtCr ECC .80 4.3 ... 21.60 17.28 146 18.63 -1.0 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 2 25.68 -.6 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 3 25.30 +.6 EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 1 26.40 +.4 EagleP27 n ECCY ... ... ... 26.50 24.80 2 25.31 -.4 Earthstone ESTE ... ... ...dd 14.75 7.85 210 9.90 -6.9 EastGvP n DEA 1.04 5.2 30 22.32 19.03 376 19.81 -7.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.44 139 81.97 -7.3 EastChem EMN 2.24 2.1 14 112.45 76.11 1087 106.26 +14.7 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 2.95 489 5.05 +62.9 Eaton ETN 2.64f 3.4 18 89.85 69.82 2786 77.59 -1.8 EatVn 22 n EFL ... ... ... 10.09 9.08 33 9.40 +1.7 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 27 9.90 -1.0 EV CAMu EVM .68 6.6 ...q 12.89 10.19 63 10.36 -10.0 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 22 10.69 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 22 11.39 -6.3 EatnVan EV 1.24f 2.3 21 60.95 42.20 707 54.80 -2.8 EV EnEq EOI 1.04 7.2 ...q 15.15 12.94 113 14.41 -.7 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.65 117 16.01 +5.2 EV FltRt EFT .91 6.0 ...q 15.33 14.03 181 15.19 +6.0 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 19 16.90 +3.6 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 235 13.14 -3.7 EV MAMu MAB .65 5.1 ...q 16.00 12.49 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.04 12.32 2 12.40 -5.4 EV MIMu MIW .71 5.6 ...q 14.39 12.69 0 12.76 -5.2 EVMIMu EMI .71 5.8 ...q 14.52 12.10 12.24 -4.6 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 46 11.88 -5.0 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 6 11.71 -4.9 EVMunTT ETX .85 4.5 ...q 21.20 18.82 14 18.96 -8.5 EV MuIT EVN .85 7.2 ...q 13.13 11.39 72 11.85 -4.4 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 29 20.62 -8.5 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.74 -5.6 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 13 11.18 -4.8 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 1 10.71 -7.4 EV NYMu ENX .72 6.4 ...q 13.34 11.12 38 11.25 -8.8 EVNYMu EVY .74 6.1 ...q 13.56 12.01 7 12.18 -4.2 EV OHMu EIO .70 6.0 ...q 14.70 11.57 1 11.65 -8.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 4 12.48 -4.2 EV PAMu EIP .77 6.6 ...q 13.51 11.62 8 11.77 -5.4 EVPAMu EVP .73 6.3 ...q 12.66 11.42 1 11.52 -5.5 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 235 9.08 -5.7 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 177 14.78 +2.4 EV SrInc EVF .42 6.1 ...q 6.90 6.31 128 6.83 +4.8 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 20 13.51 -5.9 EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 26 9.67 -5.7 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 96 22.17 -4.7 EV TxAG ETG 1.23 7.3 ...q 18.45 15.71 169 16.89 -2.5 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 46 25.69 +1.1 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 310 11.81 -3.1 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 686 9.12 -2.8 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 41 15.72 -6.0 EVTxGBW ETW 1.17 10.0 ...q 12.74 10.99 198 11.73 -1.6 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 149 15.00 -2.4 EclipseRs ECR ... ... 19 3.10 1.25 944 1.32 -45.0sEcolab ECL 1.64 1.2 30 141.99 124.57 1319 141.64 +5.6 Ecopetrol EC .16e .8 ... 20.55 8.60 1312 20.21 +38.1 Edenor EDN ... ... ... 63.29 28.88 46 57.15 +15.0 Edgewell EPC ... ... 12 78.04 46.04 688 48.22 -18.8 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1828 62.87 -.6 EducRltTr EDR 1.56 4.7 25 40.95 30.07 628 33.36 -4.5 EdwLfSci s EW ... ... 44 143.22 93.67 1066 140.30 +24.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 503 13.00 +12.4 8x8 Inc EGHT ... ... ...dd 20.25 10.30 300 18.90 +34.0 ElPasoEl EE 1.34 2.7 21 61.15 48.05 178 49.60 -10.4 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.03 -3.5 EldorGld g EGO .02e ... 10 3.76 .80 14379 .98 -31.2 Electrmed ELMD ... ... 21 7.96 4.12 2 5.45 -10.2 ElevCr n ELVT ... ... ... 9.48 5.90 170 7.48 -.7 EliLilly LLY 2.25f 2.8 26 89.09 73.69 3657 79.22 -6.2 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.24 -2.1 Elkh LoVl n LVHB ... ... ... 34.44 29.63 25 31.19 -3.7 ElkFdCm ef RCOM ... ... ... 30.34 22.87 24 28.34 +.9 EllieMae ELLI ... ... 65 114.95 79.71 362 94.93 +6.2 EllingtnF EFC 1.76 11.8 11 17.00 14.12 146 14.88 +2.5 EllingtRM EARN 1.48 13.5 8 15.74 10.23 179 10.95 -9.1 Ellomay ELLO ... ... ... 11.09 7.52 1 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.70 68 9.05 -3.8 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 1 24.25 -3.5 eMagin EMAN ... ... ...dd 3.00 1.23 48 1.48 -10.6 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 62 26.00 -1.9 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 14 29.64 +1.2 Embraer ERJ .13e .5 ... 28.55 17.58 2370 26.17 +9.4 EmerExp n EEX .28 1.4 ... 24.56 18.19 141 19.55 -3.9 EmergeES EMES 2.68m ... ...dd 14.77 5.65 349 7.05 -1.9 EmergBio EBS ... ... 31 54.87 28.11 258 54.42 +17.1 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 2430 67.56 -3.1 EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.47 +.7 EmpOPES ESBA .34 2.1 ... 21.74 15.17 19 16.42 -20.6 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 6 16.40 -19.5 EmpOP250 FISK .34 2.1 ... 21.44 16.31 16.55 -18.9 EmpStRTr ESRT .34 2.1 42 21.72 16.26 764 16.46 -19.8 EmployH EIG .80f 1.9 14 50.45 37.10 128 41.15 -7.3 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 47 24.56 -8.7 EnLinkLP ENLK 1.56 11.5 ... 18.97 12.75 677 13.51 -12.1 EnableMid ENBL 1.27 9.3 15 16.98 12.89 165 13.75 -3.3 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 854 9.43 -29.6 EnbrdgEPt EEP 1.40 13.9 12 19.47 9.05 1153 10.05 -27.2 Enbridge ENB 2.68 ... ... 42.92 29.54 2756 32.09 -17.9 EnCana g ECA .06 .5 19 14.31 8.01 14690 11.39 -14.6 EncompHlth EHC 1.00 1.7 21 59.70 42.21 597 57.18 +15.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 45 3.39 1.94 1457 2.69 +12.6 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 39 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 63.81 46.16 1170 62.27 +8.2 Energizer n ENR 1.16 2.0 21 64.00 40.64 469 58.84 +22.6 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.14 1.30 187 1.87 +4.5 EgyTrEq s ETE 1.22f 8.2 18 19.50 12.80 4119 14.87 -13.8 EngyTrfPt ETP 2.26 13.2 17 24.35 15.06 6189 17.06 -4.8 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.1 15 12.26 6.52 1276 11.42 +16.6 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 791 11.89 +6.4 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 251 6.33 +11.4 EnerSys ENS .70 1.0 24 84.74 61.33 134 68.51 -1.6 Engility EGL ... ... ...cc 35.63 21.19 117 24.70 -12.9 EnLinkLLC ENLC 1.04f 7.2 12 20.00 13.80 635 14.40 -18.2 Ennis Inc EBF .80 4.0 15 21.50 15.35 53 19.80 -4.6 EnovaIntl ENVA ... ... 17 23.65 11.15 139 22.50 +48.0 EnPro NPO .88 1.1 44 94.79 63.62 125 77.53 -17.1 ENSCO ESV .04 .8 ...dd 8.75 4.10 11664 4.90 -17.1 Enservco ENSV ... ... ... 1.20 .21 94 .92 +42.1 EnSync ESNC ... ... ... .80 .31 200 .38 -5.3 Entercom ETM .36 3.7 12 13.60 9.25 1136 9.65 -10.6 EntArk66 n EAI 1.22 5.1 ... 25.29 22.84 30 24.10 -4.1 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 4 24.09 -3.4 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 3 24.25 -3.8 Entergy ETR 3.56f 4.5 34 87.85 71.95 1493 78.51 -3.5 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 15 23.83 -4.0 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 6 24.84 -1.0 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 8 23.98 -3.4 EntMS FtM EMP ... ... ... 25.49 22.66 8 24.05 -4.4 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.10 -2.0 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.35 -2.5 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.34 -4.4 EntProdPt EPD 1.70f 6.7 20 29.51 23.10 7477 25.19 -5.0 Entravisn EVC .20 4.1 49 7.90 4.35 516 4.85 -32.2 EntrResc EGI ... ... ... .69 .21 35 .40 -34.3 Envestnet ENV ... ... 44 60.28 33.30 182 53.60 +7.5 EnviroStr EVI .20e ... 75 43.10 18.90 49 36.65 -8.4 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 7341 35.83 +3.7 Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 42 28.00 +1.3 EnzoBio ENZ ... ... ...dd 12.04 5.35 148 6.02 -26.1 Equifax EFX 1.56 1.3 20 147.02 89.59 1056 117.98 +.1 EquityCmw EQC ... ... 31 32.51 27.96 522 30.25 -.9 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 1 26.09 -.9 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 79.42 301 86.83 -2.5 EqtyRsd EQR 2.16 3.4 20 70.46 54.97 2925 62.70 -1.7 EquusTR EQS ... ... 30q 3.00 2.16 10 2.37 -1.3 EraGroup ERA ... ... 9 13.83 8.00 70 9.64 -10.3 ErinEn rs ERN ... ... ...dd 4.00 1.15 28 3.40 +23.6 Eros Intl EROS ... ... ...dd 16.90 6.65 168 10.70 +10.9 EscoTech ESE .32 .6 19 66.80 50.30 58 58.05 -3.7 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.45 +10.4tEssent ESNT ... ... 9 50.08 34.08 3202 35.96 -17.2 EssexPT ESS 7.00 2.9 29 270.04 214.03 286 241.95 +.2 EsteeLdr EL 1.52f 1.0 51 153.14 84.84 1806 152.30 +19.7 Esterline ESL ... ... 16 102.70 67.15 143 71.90 -3.7 EtfSilver SIVR ... ... ...q 18.13 14.92 73 16.15 -2.2 EthanAl ETH .76 3.4 15 33.13 22.00 347 22.65 -20.8 Etrac2xMtg MORL 3.31e 21.8 ...q 19.50 12.50 232 15.21 -13.8 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 1 68.61 -6.3 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.6 ... 34.02 25.05 3 26.89 -16.5 Etr2xSPX SPLX ... ... ...q 73.35 35.85 52.77 -2.7 Etr2xCEFd CEFL 2.88 17.8 ...q 18.98 15.40 126 16.17 -10.8 EtrcDvsHi DVHL 2.85e 15.4 ...q 23.30 17.57 9 18.47 -8.6 EtrWFxEn LMLP 1.90e 12.8 ... 19.00 13.17 54 14.86 -5.6 EtracReit LRET 2.00e 9.5 ...q 27.84 19.32 2 21.06 -19.9 UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.12 -83.0 VelShSP46 BSWN ... ... ... 24.95 9.02 4 12.70 -28.9 UBS VlVIX LSVX ... ... ... 33.40 12.32 1 15.84 -48.2 Etr EnhGl FIHD ... ... ... 191.45 136.61 8 164.77 -4.2 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 174.14 -1.8 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 2 33.23 -22.5 Etr MLP In MLPQ .08p ... ... 54.66 25.63 116 29.30 -22.3 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 1 21.54 -7.3 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 19.4 ...q 28.41 13.65 6 14.91 -8.5 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 21 15.22 -14.1 EtrSCHiDv SMHD 3.06e 18.2 ...q 24.18 14.27 30 16.85 -14.2 Euronav n EURN 2.41e ... ...dd 9.65 6.90 361 8.50 -8.1 EuroEqFd EEA .17e 1.7 ...q 10.88 8.28 5 9.86 -.1 EvansBc EVBN .92f 2.0 22 47.08 35.20 6 46.55 +11.1 Evercore EVR 1.60f 1.8 21 103.05 66.80 545 91.05 +1.2 EverestRe RE 5.00 2.0 28 277.17 208.81 287 256.20 +15.8 EveriHldgs EVRI ... ... ...dd 8.99 5.50 939 6.22 -17.5 EversrceE ES 2.02f 3.4 19 66.15 55.93 1569 59.31 -6.1 Evertec EVTC .40 2.3 14 19.53 12.60 506 17.05 +24.9 EvolentH n EVH ... ... ...dd 27.50 10.30 871 15.30 +24.4 EvolPetrol EPM .40f 5.0 17 8.70 6.35 85 8.00 +16.8 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 342 21.11 -11.0 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 55 18.48 -5.1 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 24.27 +98.3 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.66 +2.3 Ber US Rs n BERN ... ... ... 29.41 24.94 27.25 +1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 33 26.28 -3.2 ETF IndExp TETF ... ... ... 21.64 15.10 39 20.49 +7.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 76 2.62 -92.4 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.52 -.5 ETEMeCmc EMQQ .02p ... ...q 43.50 28.21 85 38.90 +2.2 Exelon EXC 1.38f 3.6 11 42.67 33.30 5598 38.67 -1.9 Express EXPR ... ... 25 11.34 5.28 1082 7.70 -24.1 ExtendStay STAY .84f 4.2 48 21.28 16.27 1036 19.79 +4.2 Exterran n EXTN ... ... ...cc 33.69 23.29 129 27.91 -11.2 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 732 87.58 +.1 ExxonMbl XOM 3.08 4.0 17 89.30 72.16 19057 77.07 -7.9F -FB Finl n FBK ... ... 18 45.43 32.76 111 40.96 -2.5 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 15 70.95 +1.9 FCB Fin FCB ... ... 20 57.90 39.90 347 52.60 +3.5 FGL Hldg n FG ... ... ... 12.25 8.65 356 9.86 -2.1 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 1088 79.25 -16.3 FNBCp PA FNB .48 3.6 17 15.00 12.02 1807 13.38 -3.2 FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.60 -2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 48

FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 19.28 FTFQMom MOM ... ... ...q 26.00 21.20 25.32 +5.4 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 24.63 -5.6 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.25 23.26 -6.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 29.55 -1.5 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 7 25.08 -1.5 FQFO USDv OUSA .20e ... ... 33.39 28.60 78 30.57 -4.2 FS Invest FSIC .89 11.9 7 9.90 6.95 820 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 14 18.49 +12.1 FTI Cnslt FCN ... ... 22 50.81 31.65 454 50.70 +18.0 Fabrinet FN ... ... 11 47.02 24.02 319 32.08 +11.8 FactsetR FDS 2.24 1.1 25 217.36 155.09 392 197.99 +2.7 FairIsaac FICO .08 ... 46 179.58 125.88 84 167.62 +9.4 FairmSant FMSA ... ... ...dd 6.59 2.47 1914 4.72 -9.8 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 3364 5.04 -9.7 Farmland FPI .51 6.2 74 11.15 7.15 200 8.18 -5.8 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 10 24.95 -3.2 FedExCp FDX 2.00 .8 14 274.66 182.89 1649 238.00 -4.6 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 23 85.25 +9.0 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 80.84 +11.1 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 6 24.91 -.9 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 25.82 -2.0tFAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.26 3 26.45 -4.9 FedRlty FRT 4.00 3.5 20 138.12 106.41 335 115.76 -12.8 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 6 22.59 -10.3 FedSignl FSS .28 1.3 27 23.64 13.07 199 22.40 +11.5 FedInvst FII 1.00 3.0 12 36.76 25.24 577 32.94 -8.7 FedPMu FMN .88 6.6 ...q 15.07 13.30 22 13.41 -4.5 Ferrari n RACE ... ... ... 131.20 70.35 369 122.11 +16.5 Ferrellgs FGP .40 12.5 ...dd 6.12 2.87 154 3.20 -25.2 Ferro FOE ... ... 19 25.50 14.85 266 23.98 +1.7 FiatChrys FCAU ... ... ... 24.95 9.60 5747 23.07 +29.3 FibriaCelu FBR .09e .5 ... 22.05 8.70 1212 19.44 +32.2 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 4 49.25 -3.3 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 15 49.43 -1.4 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 68 49.25 -2.0 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.15 82 39.97 +2.2 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 49 31.73 -7.5 FidEnergy FENY .53e 2.7 ...q 21.69 17.01 330 19.36 -3.4 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 425 40.53 -.6 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 145 40.07 +.2 FidIndls FIDU .56e 1.5 ...q 41.28 32.98 81 37.63 -2.8 Fid Val n FVAL ... ... ... 35.18 28.08 36 32.23 -1.9 Fid Qual n FQAL ... ... ... 34.02 27.52 8 31.67 -.4 FidInfoTch FTEC .42e .8 ...q 56.55 40.41 572 52.34 +4.7 Fid Moment FDMO ... ... ... 33.84 26.74 33 31.80 +1.7 Fid LowVol FDLO ... ... ... 32.45 26.77 47 30.26 -1.1 Fid RisR n FDRR ... ... ... 32.71 27.43 52 30.14 -1.7 Fid CoreD n FDVV ... ... ... 30.41 26.10 34 28.58 -.4 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 146 22.70 -8.1 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 49 32.81 -4.9 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 41 29.41 -4.9 FidelMatls FMAT .53e 1.6 ...q 37.11 29.83 192 33.63 -4.0 FidlNatFn FNF 1.20f 3.1 15 42.52 27.77 1177 38.22 -2.6 FidNatInfo FIS 1.28f 1.3 18 103.65 80.34 1055 96.83 +2.9 FidClayOp FMO 1.72f 15.7 ...q 15.68 10.27 162 10.99 -16.4 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 34.84 516 79.70 +11.4 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 23 62.71 38.36 839 55.92 -.2 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 1148 6.37 +24.9 FstCash FCFS .80f 1.0 34 83.90 47.75 270 83.15 +23.3 FstCwlth FCF .32 2.2 22 15.67 12.05 406 14.25 -.5 FstData n FDC ... ... 7 19.23 14.74 9940 15.40 -7.8 FstHorizon FHN .48f 2.5 17 20.86 15.84 4306 18.84 -5.8 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 3 25.17 -.1 FstInRT FR .87f 3.0 ... 32.91 27.38 597 28.92 -8.1 FMajSilv g AG ... ... ...dd 9.45 4.93 2168 6.34 -5.9 FstRepBk FRC .68 .8 ... 105.52 84.56 1444 90.63 +4.6 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 152 25.59 +.3 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 15 26.11 -.1 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 5 25.73 -.2 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 10 24.75 -2.6 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 7 25.32 -2.1 FtTr 22 n FIV ... ... ... 10.10 9.02 179 9.40 +3.0 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 33 11.29 -2.5 FT MCGr FNY .15e .4 ...q 42.85 32.51 4 40.65 +3.7 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 4 34.79 -4.1 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.38 35.15 18 43.68 +2.8 FT SCVal FYT .26e .7 ...q 38.64 32.07 10 36.21 -1.8 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 10 33.58 +.2 FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.14 242 14.16 +3.2 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 3 47.90 +.9 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 42 17.73 -5.2 FtTEqCom ERM ... ... ... 23.64 19.74 4 21.63 -3.3 FtT EqTact TERM ... ... ... 23.62 19.67 17 21.56 -3.5 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 776 19.57 -2.2 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.60 -1.8 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.22 +1.3 FT LgShEq FTLS .16e .4 ...q 41.72 34.62 30 38.95 -.9 FT PfInc n FPEI ... ... ... 21.03 19.49 35 19.64 -2.5 FT VolIn n HDMV ... ... ... 36.34 32.75 7 34.80 +1.4 FT VolD n HUSV ... ... ... 23.72 21.53 23 22.50 -2.1 FTEgyInco FEN 2.32 10.5 ...q 28.20 21.34 60 22.11 -16.6 FTEnInfra FIF 1.32a 8.7 ...q 19.49 14.57 71 15.11 -15.2 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 47 15.04 -7.1 FTArcaBio FBT ... ... ...q 147.10 102.11 71 135.58 +8.8 FTDJInet FDN ... ... ...q 131.99 87.00 300 121.40 +10.5 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.67 18.65 201 20.83 -8.6 FT ConDis FXD .30e .7 ...q 45.57 35.72 47 41.38 -1.7 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 47.22 -3.0 FT Engy FXN .33e 2.2 ...q 16.48 12.25 294 14.85 -4.1 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 123 30.85 -1.5 FT HlthCr FXH ... ... ...q 76.92 61.23 37 69.42 -.5 FT IndPrd FXR .16e .4 ...q 42.74 33.34 158 39.17 -3.5 FT Matls FXZ .37e .9 ...q 46.43 36.89 66 42.61 -2.8 FT Tech FXL .13e .2 ...q 59.90 41.00 190 55.05 +7.3 FT Utils FXU .67e 2.6 ...q 28.59 23.46 144 25.65 -1.4 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 37 26.05 -1.1 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 43.78 -3.7 FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 542 22.05 -10.2 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 77 15.08 -8.2 FT USIPO FPX .32e .5 ...q 74.54 56.50 85 69.27 +1.5 FTChnd FNI .19e .5 ...q 43.90 31.45 6 39.61 FT Dow30 n EDOW ... ... ... 23.50 19.61 73 21.61 -2.3 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 1 57.49 -3.4 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.00 11 47.58 -2.3 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 180 22.96 -5.8 FT LCCore FEX .58e 1.0 ...q 62.82 50.73 726 58.56 FT LCGr FTC .24e .4 ...q 67.59 51.63 37 63.75 +4.2 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 152 52.86 -3.2 FT MLP&E FEI 1.42 11.6 ...q 16.55 11.68 234 12.22 -21.3 FT MCCore FNX .51e .8 ...q 69.65 56.83 19 65.30 -.6 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 154 28.53 -5.2 FTFutStrt FMF ... ... ... 51.53 37.80 0 47.74 +.3 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 1 13.93 -2.1 FT MultCG FAD .20e .3 ...q 71.30 54.72 5 67.59 +3.0 FT MultCV FAB .45e .8 ...q 59.34 50.27 10 54.99 -3.5 FT MLPEn FPL 1.26 12.5 ...q 13.95 9.57 81 10.05 -15.3 FT REIT FRI .39e 1.8 ...q 24.11 20.20 26 21.21 -8.9 FT SCCore FYX .38e .6 ...q 64.05 52.68 24 60.92 -.4 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 29 6.11 -.4 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 26 12.15 -5.0 FTrVL100 FVL .05e .2 ...q 25.04 20.76 6 23.49 +.5 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 345 29.94 -3.0 FT EmOp FEO 1.40 8.7 ...q 17.42 15.45 48 16.02 -1.8 FTrSenFlt FCT .90 6.8 ...q 13.74 12.62 76 13.25 +3.2 FirstEngy FE 1.44 4.2 13 35.20 27.93 3627 34.39 +12.3 Fitbit n FIT ... ... ...dd 7.32 4.51 2879 4.96 -13.1 500.com WBAI ... ... ...dd 23.22 8.12 101 18.01 +78.1 FiveOaks OAKS .40m 13.5 9 5.61 2.55 58 2.93 -26.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.20 -.1 FvPntHld n FPH ... ... ... 16.74 12.00 268 14.34 +1.7 FlagstarB FBC ... ... 32 40.06 27.52 206 34.92 -6.7 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 89 24.10 -9.6 FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 23 13.41 -10.5 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 63 10.85 -8.1 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 85 18.90 -7.6 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 34 19.66 -9.0 Flanign BDL .25f 1.0 13 30.95 20.20 24.15 +2.4 Fleetcor FLT ... ... 25 213.74 121.52 308 200.19 +4.0 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.14 10 110.38 -1.4 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 160 60.30 +1.0 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 335 33.34 +.2 Flx3yrTips TDTT .39e 1.6 ...q 24.87 24.06 88 24.33 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 71 24.67 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 0 24.54 -2.0 FlexEMTilt TLEH ... ... ...q 33.14 26.44 2 31.24 +1.3 FlxDMTilt TLDH ... ... ...q 30.34 26.05 0 27.98 -4.1 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 60.84 -3.1 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 15 46.52 -4.6 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 59.61 23 68.50 -1.0 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.30 5 25.26 -1.0 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 0 28.27 -1.1 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 90 26.48 -1.2 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 11 43.25 -2.0 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 42.81 -3.2 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 39 44.00 -2.3 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 1 75.30 -.2 FlexSolu FSI ... ... 10 2.58 1.33 27 1.47 -19.2 Flor&Dec n FND ... ... 58 58.28 31.00 480 55.83 +14.7 Flotek FTK ... ... ...dd 12.52 4.14 1011 6.19 +32.8sFlowrsFds FLO .68 3.0 25 22.50 16.80 1836 22.52 +16.6 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1734 44.58 +5.8 Fluor FLR .84 1.4 43 62.09 37.04 752 58.56 +13.4 FlyLeasing FLY 1.00 7.4 12 14.65 11.54 56 13.48 +4.4 FEMSA FMX .74e .8 ... 103.82 84.32 426 95.51 +1.7 FootLockr FL 1.38f 3.0 19 77.86 28.42 2163 46.64 -.5 FordM F .60a 5.2 6 13.48 10.14 43217 11.45 -8.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2150 19.81 -17.8 Forestar FOR ... ... 14 26.39 14.10 78 21.65 -1.6 ForsightEn FELP .13 ... ...dd 6.01 3.28 21 3.76 -14.0 Fortis n FTS 1.70 5.1 ... 38.24 31.41 269 33.56 -8.5 Fortive n FTV .28 .4 ... 80.31 59.88 1591 75.80 +4.8 FortTrInf n FTAI 1.32 8.2 ...dd 20.13 14.25 1241 16.16 -18.9sFortunaSlv FSM ... ... 23 5.43 4.03 934 5.47 +4.8 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1289 58.71 -14.2 ForumEn FET ... ... ...dd 20.23 10.05 794 11.80 -24.1 FoundBld n FBM ... ... ... 17.00 11.03 92 14.57 -1.5 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 293 22.95 -10.7 FourSeEd n FEDU 3.32 50.2 16 10.45 5.67 79 6.62 -26.4 FrancoN g FNV .92 1.3 67 86.06 64.90 572 69.25 -13.4 FrankCov FC ... ... ...dd 31.20 17.35 52 25.35 +22.2 FrankFn n FSB .40p ... 16 44.30 30.30 70 32.35 -5.1 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.54 -3.2 FrankLibEm FLQE ... ... ... 35.59 28.92 6 33.32 +.8 FrankLibGl FLQD ... ... ... 30.47 27.20 0 28.56 -1.8 FrankLbGlE FLQG ... ... ... 32.51 27.05 30.01 -1.8 FrnL LoV n FLLV ... ... ... 32.50 28.32 29.62 -2.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 23.92 -3.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 3 28.62 -1.0 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.98 -.1 FrankRes BEN .92f 2.8 11 47.65 32.91 3256 33.09 -23.6 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 12.71 7.08 743 7.64 -28.9 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 71 11.24 -5.0 FrkUnv FT .47 7.0 ...q 7.39 6.70 26 6.78 -5.4 FranksIntl FI .30 5.1 ... 9.96 4.93 1766 5.86 -11.9 FrptMcM FCX .20 1.1 15 20.25 11.05 14185 18.20 -4.0 FresenMd FMS .51e 1.0 ... 57.94 42.46 167 51.24 -2.5 FDelMnt FDP .60 1.3 21 61.98 43.02 119 47.98 +.7 FriedmInd FRD .08 1.4 ...dd 6.79 5.05 18 5.82 +2.5 Frontlne rs FRO .60e ... 35 6.82 3.79 203 4.50 -2.0 FullerHB FUL .60 1.2 24 58.74 46.62 373 49.28 -8.5 FutureFuel FF .24a 2.0 14 16.39 11.32 47 11.80 -16.3G -GAMCO s GBL .08 .3 7 32.60 23.97 24 25.27 -14.8 GATX GATX 1.76f 2.6 14 73.25 56.00 374 67.70 +8.9 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.30 -3.7 GCP ApT n GCP ... ... 27 34.79 27.25 373 29.30 -8.2 GDL Fund GDL .64 6.8 ...q 10.38 9.13 21 9.36 -3.8 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.4 30 24.37 18.83 5153 20.15 -13.9 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 4 24.57 -2.6 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 53 26.18 +.9 GMS Inc n GMS ... ... 16 39.98 27.21 608 30.59 -18.7 GNC GNC .80 22.0 3 10.95 3.13 2488 3.64 -1.4 GP Strat GPX ... ... 29 31.25 20.30 45 22.30 -3.9 GSE Sy GVP ... ... 14 3.65 2.35 7 3.26 +.3 GTT Comm GTT ... ... ...dd 62.32 25.45 705 51.00 +8.6 GabCvInc GCV .48 8.0 ...q 6.47 4.91 25 6.01 +1.9 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.91 -2.2 GabDvInc GDV 1.32 6.0 ...q 24.97 20.70 160 22.14 -5.4 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 6 25.82 -1.2 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 5 26.14 -.8 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.15 -.8 GabelliET GAB .60 9.8 ...q 6.65 5.87 874 6.11 -1.3 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.49 -2.3 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 4 23.89 -3.2 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.05 -1.9 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 22 23.87 -5.0 GabGSmM GGZ ... ... ... 13.61 11.33 19 12.07 -5.3 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.05 -1.7 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 5 18.87 -11.4 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 4 50.47 +.5sGabGoAn n GGO ... ... ... 19.40 16.18 2 24.74 +37.1 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.4 ...q 10.97 9.12 57 9.64 -6.6 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.36 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.85 -1.8 GabMultT GGT .94e 10.0 ...q 10.09 8.13 34 9.39 +2.1 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.97 -1.2 GabMul pfE GGTpE ... ... ... 25.30 22.97 7 23.71 -5.5 GabUtil GUT .60 9.8 ...q 7.20 6.02 142 6.11 -13.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.32 -1.1 GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.09 -1.4 Gasa rs GFA ... ... ... 17.16 5.53 15 6.88 -45.5 Gain Cap GCAP .24 3.2 ...dd 13.26 5.56 2089 7.43 -25.7 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 1110 68.37 +8.0 GamGldNR GGN .84 16.9 ...q 5.81 4.80 574 4.97 -4.6 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 2 23.22 -6.4 GamNRG&I GNT .84 13.1 ...q 7.29 6.00 31 6.39 -4.8 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 0 23.73 -5.1 GameStop GME 1.52 11.1 ...dd 25.31 12.20 5793 13.68 -23.8 Gannett n GCI .64 6.8 ...cc 12.38 7.36 880 9.36 -19.2 Gap GPS .97f 3.2 15 35.68 21.02 5507 30.78 -9.0 GardDnv n GDI ... ... ... 38.00 19.91 738 30.89 -9.0 Gartner IT ... ... 36 142.16 109.43 466 117.31 -4.7 GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 71 24.10 -2.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 25 26.01 -.3 GasLog GLOG .56 3.3 46 22.55 12.75 307 17.10 -23.1 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 4 26.28 -1.2 GastarExp GST ... ... ...dd 1.55 .38 980 .66 -36.8 Gastar pfA GSTpA 2.16 12.6 ... 20.85 6.40 43 17.10 -4.6 Gastar pfB GSTpB 2.69 13.3 ... 23.50 8.46 6 20.15 +6.7tGatesInd n GTES ... ... 36 18.72 16.38 359 16.47 -8.9 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 53 9.85 -6.5 GeeGroup JOB ... ... ...dd 6.51 2.24 35 2.45 -11.9 GencoSh rs GNK ... ... ...dd 16.29 8.47 148 14.69 +10.3 Generac GNRC ... ... 18 53.78 33.77 402 45.81 -7.5 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 33.81 -1.7 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 5 25.89 -2.7 GnCable BGC .72 2.4 37 30.18 14.95 723 29.55 -.2 GenDynam GD 3.36 1.6 23 230.00 186.87 1685 214.45 +5.4 GenElec GE .48 3.7 ...dd 30.54 12.73 57563 13.05 -25.3 GECap5-53 GEK 1.18 4.7 ... 25.74 22.61 110 25.02 +.2 GECap 1-53 GEH 1.22 4.9 ... 25.94 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.4 12 60.69 43.84 6709 44.51 -24.9 GenMoly GMO ... ... ...dd .53 .28 136 .39 +18.5 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 15442 39.07 -4.7 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 223 6.06 -8.5 Gensco GCO ... ... 13 55.90 20.90 249 45.70 +40.6 GenesWyo GWR ... ... 23 84.40 61.44 490 68.78 -12.6 GenesisEn GEL 2.88f 14.0 29 32.84 18.42 701 20.52 -8.2 GenesisHlt GEN .24 16.4 ...dd 2.68 .60 191 1.46 +91.3 GenieEn n GNE .30 7.6 ... 8.31 3.86 40 3.95 -9.4 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 8 7.17 -2.3 Genpact G .30f ... 20 34.79 23.51 952 31.73 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 710 90.37 -4.9 Genworth GNW ... ... 2 4.17 2.66 2171 2.75 -11.6 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 732 21.93 -7.1 GeoPark GPRK ... ... ... 12.80 6.48 233 12.28 +23.9 GaPw 77 n GPJA ... ... ... 26.14 23.01 22 24.28 -5.2 Gerdau GGB .02e .4 ... 5.32 2.60 9036 4.69 +26.1 GerNew GF 1.23e .4 ...q 21.49 14.70 26 19.51 +.4 GettyRlty GTY 1.28 5.1 14 29.89 22.68 157 25.29 -6.9 GigCapit n GIG ... ... ... 10.22 9.60 1 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.01 280 29.50 -8.7 Glatfelter GLT .52 2.4 17 23.85 16.53 171 21.34 +.1 Glaukos n GKOS ... ... ... 48.89 23.08 471 31.20 +21.6 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 3655 40.98 +15.5 GblBrCopp BRSS .24 .7 12 36.50 27.50 71 32.20 -2.7 GlbMed n GMRE .20p ... ...dd 10.25 6.34 120 7.10 -13.4 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.75 -2.3 GlobNetL n GNL .94 5.4 28 24.35 15.55 423 17.37 -15.6 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 13 24.69 -3.8 GlobPtrs GLP 1.85 11.5 ...dd 20.87 15.17 72 16.05 -3.9 GlobPay s GPN .04 ... 37 118.94 77.64 1425 110.69 +10.4 GlbShipLs GSL .40 34.8 ...dd 1.94 .97 137 1.15 -.9 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 3 24.48 +2.4 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 1 22.57 -.6 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 4 16.42 +.9 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 25.94 -2.6 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.00 43 12.64 +6.3 GblXColum GXG .41e 3.7 ...q 11.37 9.24 165 11.04 +10.2 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.60 1 24.60 +2.6 GbXMLP&E MLPX .60 5.0 ...q 14.87 11.36 577 12.10 -11.0 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 21.25 +1.9 GblXArg ARGT .09e .2 ...q 38.46 27.40 18 36.03 +2.0 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 35 24.28 -5.2 GXSupInPf SPFF .99 8.4 ...q 13.05 11.70 40 11.83 -2.7 GblXGuru GURU .28e .9 ...q 31.88 25.49 4 30.02 +1.1 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 758 10.16 -1.2 GblXChCon CHIQ .12e .6 ...q 19.96 13.13 48 19.02 +1.9 GblX MLP MLPA .90e 10.4 ...q 11.65 8.14 1317 8.65 -12.3 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 5 10.23 -2.8 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 1 11.98 +5.5 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 208 20.73 -4.8 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 12 18.76 +4.2 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.02 5 17.88 +5.2 GblXPakist PAK ... ... ...q 19.23 12.15 83 13.33 +7.7 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 5.9 ...q 14.44 10.87 359 14.13 +7.6 GblXScUS n SCIU ... ... ...q 32.53 27.49 11 30.95 +.1 GblXScEu n SCID ... ... ...q 29.75 24.16 1 28.35 +2.3 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.98 +.3 GblXScJp n SCIJ ... ... ... 33.72 27.60 30.89 -2.5 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 12 24.31 -2.3 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 33 23.07 +6.3 GbX US Inf PAVE ... ... ... 17.80 13.80 24 16.03 -4.5 GblFound n BOSS ... ... ... 20.72 15.05 1 18.16 +4.8 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 16 26.67 -2.5 GlbXSilv rs SIL ... ... ...q 38.14 28.21 101 30.43 -6.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 301 33.11 -14.6 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 22.23 -4.6 GbXUran rs URA ... ... ...q 16.36 11.81 795 13.34 -11.4 GlblScape GSB .06 1.7 20 5.51 3.27 17 3.60 +1.4 Globalstar GSAT ... ... ...dd 2.59 .53 7778 .71 -45.6 GlobantSA GLOB ... ... 53 54.84 33.75 430 45.75 -1.5 GlobusMed GMED ... ... 44 52.18 27.79 1598 50.00 +21.7 Glowpoint GLOW ... ... ...dd .65 .19 319 .22 -38.9 GoDaddy n GDDY ... ... 87 64.49 36.02 2046 61.19 +21.7 GolLinhs s GOL ... ... ... 14.48 4.13 487 13.17 +50.3 GoldFLtd GFI .02e .5 ... 4.70 3.06 4367 3.72 -13.5 GoldResrc GORO .02 .4 59 5.05 3.08 261 4.69 +6.6 GoldStdV g GSV ... ... ... 2.07 1.25 182 1.67 -4.6 Goldcrp g GG .24 1.7 19 15.55 11.64 4903 14.00 +9.6 GoldenMin AUMN ... ... ... .68 .36 41 .43 +.5 GoldStr g GSS ... ... 5 .92 .56 2328 .58 -35.2 GldFld GV ... ... 10 6.38 3.60 94 4.05 -17.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 47 26.59 +.3 GS BDC n GSBD 1.80 9.4 10 25.14 18.78 119 19.17 -13.6 GS ActbtInt GSIE ... ... ...q 32.48 25.91 71 30.28 +.9 GS ActEM GEM ... ... ...q 39.44 29.57 91 36.52 +2.0 GS ActEur GSEU .60e ... ... 33.94 27.44 15 32.13 +1.4 GS ActJpn GSIY ... ... ... 36.02 28.68 13 34.10 +1.4 GS US LgC GSEW ... ... ... 46.27 40.58 8 43.05 -1.0 GS HYBd n GHYB ... ... ... 50.32 48.05 43 48.72 -1.6 GS CpBd n GIGB ... ... ... 50.44 48.16 7 48.75 -2.9 GS ActLgC GSLC ... ... ...q 57.42 46.24 152 53.67 +.6 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 32 99.99 GS Indus n GVIP ... ... ... 57.97 45.02 6 53.71 +1.4 GS SCap n GSSC ... ... ... 45.33 39.39 18 43.65 +.8 GSCI37 GSC ... ... ...q 25.60 17.55 10 25.16 +4.9 GoldmanS GS 2.60 1.0 30 275.31 209.62 3289 256.57 +.7 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 43 28.49 -.2 GoldS pfN GSpN ... ... ... 28.34 25.95 25 26.46 -5.0 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 26 26.33 +1.7 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 13 23.39 +2.8 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 144 22.58 +.1 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 87 22.71 +.5 GS MLPEn GER .64 10.9 ...q 8.29 5.25 294 5.87 -4.6 GS MLPInc GMZ 1.38 17.0 ... 10.67 7.55 357 8.12 -9.2 GoodrPet n GDP ... ... ... 15.45 8.20 104 11.84 +8.5 GormanR GRC .50 1.7 26 33.50 23.55 72 29.98 -3.9 vjGrace GRA .96f 1.5 19 77.37 58.48 3328 65.76 -6.2 Graco s GGG .53 1.2 15 49.69 30.80 540 45.85 +1.4 GrahamCp GHM .36 1.7 15 24.03 17.97 36 21.65 +3.4 GrahamH s GHC 5.32f .9 23 615.85 536.90 14 608.90 +9.1 Graingr GWW 5.12 1.8 29 298.15 155.00 808 292.00 +23.6 Grmrcy pfA GPTpA 1.78 6.8 ... 27.76 24.41 1 26.00 -3.5 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 1287 22.28 -16.4 GranTrra g GTE ... ... ...dd 3.00 1.93 1223 2.82 +4.4 GranaMon GRAM .25e 7.9 ... 5.15 2.25 59 3.18 +11.6 GraniteC GVA .52 .9 33 68.58 45.14 210 56.13 -11.5 GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 228 17.06 -3.8 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 0 39.78 +1.8 Gran Gld n BAR ... ... ... 142.87 123.68 2 133.95 +2.8 GranCom n COMB ... ... ... 27.07 24.80 7 26.41 +.9 GranSP n COMG ... ... ... 32.29 24.96 0 28.64 +3.4 GraphPkg GPK .30 1.9 16 16.74 12.65 3739 15.77 +2.1 GrayTelev GTN ... ... 7 17.80 11.65 742 11.85 -29.3 GrayTvA GTN/A ... ... 15 15.30 10.10 0 10.10 -29.6 GrtAjax n AJX 1.20 8.8 9 15.40 12.27 19 13.58 -1.7 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.44 +.2 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.50 1.06 374 1.20 -7.0 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1203 30.86 -4.3 GrtWstBcp GWB .80 2.0 15 45.62 33.27 322 39.44 -.9 GreenDot GDOT ... ... 45 69.37 32.71 454 63.25 +5.0 GreenTrH n GHG ... ... ... 13.05 11.82 191 12.01 -7.3 GreenbCos GBX .92f 2.0 10 54.45 41.45 821 45.25 -15.1 Greenhill GHL .20 1.0 ...dd 29.05 13.80 415 19.20 -1.5 Greif A GEF 1.68 3.1 18 65.60 47.97 171 54.98 -9.2 Greif B GEF/B 2.51e 4.1 19 71.95 52.50 5 60.95 -12.1 Griffon GFF .28f 1.5 19 25.15 17.45 113 18.65 -8.4 Group1 GPI 1.00f 1.6 9 84.47 51.62 143 63.35 -10.7 GrubHub GRUB ... ... ...cc 112.41 33.76 1140 99.87 +39.1 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 65 105.27 +2.4 GpoASur ASR 3.31e ... ... 229.45 165.93 69 170.45 -6.6 GpoAvalAc AVAL .40 4.5 ... 9.51 7.76 64 8.86 +4.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 12.63 8.97 0 9.39 +.4 GpSuprvi n SUPV ... ... ... 33.85 16.11 270 30.93 +5.5 GpTelevisa TV ... ... ... 27.37 14.20 2403 17.32 -7.2 GuangRy GSH .62e 2.1 ... 37.43 24.43 3 29.63 -11.3sGuess GES .90 3.8 ...cc 23.29 9.56 2045 23.73 +40.6 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 32 21.54 -5.2 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 2 24.21 -2.7 GugCrdAllo GGM 2.18 9.9 ...q 24.03 21.08 27 21.90 -.1 GuggChina YAO .54e 1.5 ...q 39.91 27.10 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.64 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.95 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 88.27 109.46 +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 65.19 -6.6 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 167.46 132.54 155.08 +.6 GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2 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 96.86 114.05 -.4 GugTech RYT 1.09e .7 ...q 163.73 118.70 147.21 +3.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.54 105.06 -6.8 GugIndls RGI .84e .7 ...q 127.94 102.25 118.81 -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 97.66 -2.4 GugEnhEq GPM .96 11.5 ...q 9.42 7.72 199 8.34 -6.3 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 141 60.57 -.1 GugWater CGW .48e 1.4 ...q 36.40 31.15 33.82 -4.8 GugCdnEn ENY .49e 6.2 ...q 8.98 7.25 22 7.93 -5.5 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 3 25.79 -6.5 GugSolar TAN .83e 3.3 ...q 26.70 17.00 92 25.06 -.3 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 16 31.64 +7.0 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.36 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 9 37.55 +.6 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 53.17 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 42.17 -10.9 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 45.23 53.08 +1.9 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 5 43.69 +.4 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 41.00 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 172 20.51 -5.0 Guidewire GWRE ... ... ...dd 92.65 58.41 673 81.81 +10.2 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 21 28.69 +.7H -HCA Hldg HCA .35p ... 15 106.84 71.18 2095 96.93 +10.3 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 55 38.99 +30.4 HCP Inc HCP 1.48 6.4 13 33.67 21.48 4510 23.02 -11.7 HDFC Bk HDB .37e .4 ... 110.77 77.26 1066 97.96 -3.6 HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 1 25.98 -1.8 HFF Inc HF 1.80e ... 23 51.74 26.64 203 47.27 -2.8 HMG HMG ... ... ...dd 16.33 8.94 12.69 +1.6 HNI Corp HNI 1.14 3.1 17 48.32 31.16 128 36.27 -6.0 HP Inc HPQ .53 2.4 13 24.75 17.10 11755 21.75 +3.5 HRG Grp HRG ... ... ...dd 20.17 14.22 2602 15.67 -7.6 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1196 48.26 -6.5 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.65 -.7 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.22 78 26.26 -4.0 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 106 26.09 -2.8 Haemonet HAE ... ... 68 75.45 38.47 331 73.21 +26.1 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3761 5.38 -28.9 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 10285 48.82 -.1 HalyrdHlt HYH ... ... 23 50.99 35.24 470 46.71 +1.1 HamBchBr HBB .34 1.5 ... 41.00 20.97 34 22.13 -13.9 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 41 38.56 -2.0tHanJS JHS .87e 6.2 ...q 15.12 13.96 56 14.00 -5.7 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 11 16.67 -4.7 HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 61 15.14 -11.6 HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 40 20.64 -3.6 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 63 19.98 -7.0 HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 53 17.80 -5.1 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 150 21.95 -11.0 Hanesbds s HBI .60 3.2 10 25.73 17.94 8167 18.81 -10.0 HannArms HASI 1.32 6.8 27 25.28 17.33 341 19.44 -19.2 HanoverIns THG 2.16 1.8 64 121.06 79.23 191 118.25 +9.4 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 5 25.20 -.5 HarleyD HOG 1.48f 3.5 13 60.18 41.33 1868 42.38 -16.7 HarmonyG HMY .05 ... ... 2.71 1.56 2354 2.29 +22.5 HarrisCorp HRS 2.28 1.4 29 164.69 106.18 870 162.39 +14.6 Harsco HSC .20m 1.0 55 23.20 11.40 543 21.45 +15.0 HarteHk rs HHS ... ... ... 15.00 7.27 3 9.53 Hrt TotR n HTRB ... ... ... 40.25 39.05 5 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 55 29.29 +.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2034 51.90 -7.8 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 18.00 139 18.50 -18.3 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.20 -17.8 HawaiiEl HE 1.24 3.6 23 38.72 31.71 332 34.45 -4.7 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 195 5.26 -11.6 HlthcrRlty HR 1.20 4.4 44 36.25 26.27 1685 27.43 -14.6 HlthcreTr HTA 1.22 4.8 46 33.00 24.50 1926 25.68 -14.5 HeclaM HL .01e .3 ...dd 6.16 3.25 3407 3.62 -8.8 HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 53.12 +.2 Heico s HEI ... ... ... 91.34 54.05 270 87.15 Heico A s HEI/A ... ... 55 75.55 46.16 67 71.40 HelixEn HLX ... ... ...dd 8.70 4.82 1729 6.10 -19.1 HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 1761 69.61 +7.7 Hemisphrx rs HEB ... ... ... .84 .30 248 .39 +12.7 HennCap n HCAC ... ... ... 10.49 8.97 7 9.94 +1.4 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.51 +1.4 Herbalife HLF ... ... 22 101.59 58.05 446 99.41 +46.8 HercHld n HRI ... ... ... 72.99 33.27 160 64.26 +2.6 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 287 12.09 -7.9 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 7 25.59 -.1 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 203 16.10 -10.7 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 0 24.38 -3.0 Hersha rs HT 1.12 6.3 14 19.87 16.60 503 17.87 +2.7 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 5 23.20 -5.9 Hersha pfE HTpE ... ... ... 26.40 22.66 7 23.05 -6.8 Hershey HSY 2.62 2.7 21 116.49 95.21 2461 95.86 -15.5 HertzGl HTZ ... ... ... 27.27 8.52 1860 21.05 -4.8 Hess HES 1.00f 1.9 ...dd 55.48 37.25 5494 53.69 +13.1 Hess pfA HESpA ... ... ... 65.17 48.24 298 62.60 +8.2 HessMidP n HESM 1.29f 6.7 26 26.78 18.32 92 19.15 -3.3 HP Ent n HPE .56f 3.2 43 19.48 12.70 15355 17.25 +20.1 Hexcel HXL .50 .8 23 69.52 49.20 280 64.98 +5.1 Hi-Crush HCLP .80 7.0 13 16.80 7.25 3513 11.35 +6.1 HighPtRs HPR ... ... ...dd 6.93 2.66 1827 5.57 +8.6 HighlFlR n HFRO ... ... ... 16.60 15.00 50 16.07 +3.7 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 450 43.20 -15.1 Hill Intl HIL ... ... ...dd 6.00 3.70 254 5.45 Hill-Rom HRC .80f .9 22 91.11 69.47 301 86.77 +2.9 HillenInc HI .83 1.8 23 48.00 34.65 285 46.95 +5.0 HillmCT pf HLMp 2.90 8.7 ... 36.95 29.63 1 33.19 -3.4 HilltopH HTH .28f 1.2 12 28.86 21.47 271 23.43 -7.5 HilGrVa n HGV ... ... ... 47.75 30.71 1454 42.71 +1.8 Hilton HLT .60 .8 38 88.11 56.24 11773 75.01 -6.1 HoeghLP HMLP 1.72 9.8 11 20.65 15.33 131 17.60 -5.6 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 24 25.74 -4.3 HollyEngy HEP 2.60 9.3 13 37.56 26.09 131 28.10 -13.5sHollyFront HFC 1.32 2.4 13 53.65 23.46 2385 53.96 +5.3 HomeDp HD 4.12f 2.4 24 207.61 144.25 4784 173.49 -8.5 Honda HMC .84e 2.4 ... 37.29 27.05 820 35.37 +3.8 HonwllIntl HON 2.98 2.0 21 165.13 122.40 2880 145.63 -5.0 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 147 43.70 -.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 49

HorizGbl n HZN ... ... 38 19.26 7.69 182 7.98 -43.1 HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.70 +1.2 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 3 48.84 -2.9 HorGKWld KLDW ... ... ...q 35.73 28.43 6 34.30 +2.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 12 20.62 -3.7 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.09 -.9 Hormel s HRL .75 2.1 22 38.00 29.75 4103 35.34 -2.9 Hornbeck HOS ... ... ...dd 4.87 1.51 221 3.25 +4.5 HostHotls HST 1.00a 5.5 15 21.53 17.26 7224 18.25 -8.1 HoulihnL n HLI .80 1.8 18 52.81 32.08 147 44.23 -2.6 HstnAEn HUSA ... ... ... 1.05 .25 296 .28 -15.2 HovnanE HOV ... ... ...dd 3.41 1.66 999 1.87 -44.2 HHughes HHC ... ... 28 140.38 114.28 231 135.11 +2.9 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 99 25.36 +1.4 Hubbell HUBB 3.08 2.6 22 149.03 109.32 250 119.02 -12.1 HubSpot HUBS ... ... ...dd 124.45 60.90 235 111.80 +26.5 HudBayM g HBM .02 ... 11 10.25 4.60 509 7.35 -16.5 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 847 31.35 -8.5 HugotnR HGT .09e 13.0 2 2.25 .55 85 .69 -50.7 Humana HUM 1.60 .6 24 293.35 210.01 457 286.84 +15.6 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.31 26 38.91 +1.5 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 41.35 -.8 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 350 254.80 +8.1 Huntsmn HUN .65f 2.2 10 36.09 23.12 3602 29.23 -12.2 Hyatt H ... ... 35 83.02 53.59 840 74.06 +.7 HysterYale HY 1.21 1.6 19 93.90 53.66 30 73.36 -13.9I -IAMGld g IAG 1.52f 29.3 87 7.25 3.55 3179 5.19 -11.0 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 11543 8.77 -9.9 IDT Cp IDT 1.00f 16.7 ... 17.71 5.50 268 5.99 -43.5 IEC Elec IEC ... ... ...cc 5.05 3.35 5 4.39 +6.6 ING ING .14e .8 ... 20.58 14.55 2596 16.99 -8.0 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 34 25.41 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 33 25.52 -.7 ION Geo rs IO ... ... ...dd 32.45 3.20 153 26.95 +36.5 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 83 30.52 +.3 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.30 -.9 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 22.07 +.8 IQ Ch SC n CSML ... ... ... 29.58 23.89 107 27.50 -2.0 IQ HdgEv QED ... ... ...q 22.00 20.42 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.55 -2.4 IQ CorePl n AGGP ... ... ... 21.05 19.12 70 19.26 -3.5 IQ CoreBd n AGGE ... ... ... 19.88 18.68 4 18.78 -4.0 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.47 0 24.26 -.6 IQ 50HJpn HFXJ ... ... ...q 23.96 18.70 1 22.04 -2.3 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 19.73 -3.0 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 49 21.24 -1.9 IQ RealRtn CPI ... ... ...q 27.85 27.15 0 27.55 +.5 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 22 23.63 -10.2 IQMrgArb MNA ... ... ...q 31.92 29.98 73 30.48 -1.8 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 4 33.95 -2.8 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 31 27.78 -2.7 IQVIA Hldg IQV ... ... 12 110.67 78.71 671 96.61 -1.3 IRSA IRS ... ... ... 32.97 21.22 67 25.46 -14.0 iShGold IAU ... ... ...q 13.11 11.61 12207 12.88 +3.0 iShGSCI GSG ... ... ...q 17.22 13.16 331 16.96 +4.2 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 3643 22.46 -3.1 iSAstria EWO .37e 1.5 ...q 27.41 18.05 143 25.31 +2.7 iShBelg EWK .51e 2.4 ...q 23.00 18.56 120 21.44 +2.0 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 18327 42.82 +5.9 iShCanada EWC .48e 1.7 ...q 30.60 25.58 2861 27.97 -5.6 iShEMU EZU .86e 1.9 ...q 47.13 36.77 14044 44.37 +2.3 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 937 32.28 +3.4 iShGerm EWG .60e 1.8 ...q 35.87 28.09 2552 32.76 -.8 iSh HK EWH .61e 2.4 ...q 26.93 22.07 3607 25.53 +.4 iSh SKor EWY .65e .9 ...q 79.07 59.30 2286 74.70 -.3 iShMexico EWW .78e 1.5 ...q 57.82 47.79 5538 52.94 +7.4 iShNeth EWN .66e 2.0 ...q 34.09 26.65 274 32.61 +2.8 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 405 47.16 -1.3 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 370 68.30 -2.4 iShSpain EWP .99e 3.0 ...q 36.38 29.75 518 33.17 +1.2 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 173 33.39 -1.5 iShSwitz EWL .75e 2.2 ...q 37.84 31.82 564 34.48 -3.1 iShFrntr100 FM .30e .8 ...q 36.19 28.36 138 35.33 +6.7 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.10 27 50.41 -.1 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.88 4 55.95 +2.8 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 2 49.70 -2.9 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 75 48.77 -2.4 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 2 47.01 -6.2 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 58 42.22 +.9 iShGblSilv SLVP .29e 2.8 ...q 12.31 9.34 84 10.48 -3.3 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 6 21.85 +1.4 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 11 29.18 -.6 iShMsciWld URTH 1.57e 1.8 ...q 94.23 77.08 23 87.90 -.2 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 25 53.66 +1.0 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 139 49.86 +3.4 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.30 283 84.25 -.1 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 1072 63.04 +3.8 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.61 87 81.47 +2.1 iShThai THD 1.88e 1.9 ...q 103.71 76.35 127 98.47 +6.5 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 13 50.09 -2.3 iShChile ECH .71e 1.3 ...q 56.53 41.34 558 54.10 +3.7 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 20 45.85 +3.1 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 10 55.24 -.4 iShSilver SLV ... ... ...q 17.58 14.44 7255 15.62 -2.3 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.40 1571 117.05 -1.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 5 102.51 -2.9 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 130.52 14 163.57 +4.5 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 17 154.17 -3.0 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 25 16.38 +.6 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 23 18.29 -1.9 iShSPTUS s ITOT ... ... ...q 65.40 53.29 652 60.80 -.6 iShSTNtMu SUB .86 .8 ...q 106.40 104.51 123 104.66 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 23 111.47 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.31 111.28 875 112.80 -1.1 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 28388 48.00 +4.0 iShTransp IYT 1.70e .9 ...q 206.73 157.65 242 183.81 -4.1 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 0 53.70 +6.2 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.36 4188 266.97 -.7 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.79 8 180.78 -2.6 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 2955 106.92 -2.2 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 90098 48.05 +2.0 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5201 117.16 -3.6 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 0 65.05 +.6 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1415 24.64 -1.8 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 27 58.85 -2.8 iShGblTech IXN 1.10e .7 ...q 171.45 122.37 40 159.02 +3.5 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 5 51.08 -3.3 iSMrnMCG JKH .59e .3 ...q 220.00 172.09 4 207.75 +2.6 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1081 27.74 -2.4 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.29 1146 155.87 +2.0 iShNYMun s NYF ... ... ...q 56.36 54.53 6 54.62 -2.1 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 18 112.67 +.1 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.87 19 69.54 -.6 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 354 82.98 +.1 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 230 35.45 -.3 iShCalMn s CMF ... ... ...q 59.75 57.96 78 58.06 -1.8 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 10 50.16 -2.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.81 2 82.65 -1.5 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 825 43.40 -4.0 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 92 34.18 -3.6 iSh JPXNik JPXN ... ... ... 70.78 55.36 1 65.56 +1.0 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 553 82.80 -1.0 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 2388 37.21 +8.9 iShUSAMo MTUM .81e .8 ...q 113.60 81.97 1006 105.88 +2.7 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 8 157.60 -1.2 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 173 34.42 -11.3 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1552 110.20 -3.5 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 696 108.49 -2.0 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.67 1 44.34 +1.7 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 13 50.87 -3.0 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.18 7 39.47 -.1 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 121 68.14 +3.2 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 6048 121.08 -4.6 iSRTop200G IWY .82e 1.1 ...q 79.55 61.02 63 74.23 +1.5 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.30 4 61.19 -.5 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 30.91 1035 33.78 iS Eafe EFA 1.66e 2.3 ...q 75.27 61.35 20849 70.72 +.6 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.39 5 65.57 +1.9 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 308 86.62 -2.8 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 12 61.59 -4.9 iSRusMCG IWP 1.02e .8 ...q 130.04 101.88 206 122.61 +1.6 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 5 27.83 +7.9 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.39 197 206.43 -.8 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 4 170.74 -2.0 iShIreland EIRL .55e 1.2 ...q 50.12 40.22 4 46.75 -2.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.44 1048 188.08 -.9 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 117 60.13 -4.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 11437 85.90 -1.6 iShFinlC bt EFNL .51e 1.2 ...q 43.41 35.02 9 42.15 +6.9 iShSft IGV .12e .1 ...q 183.23 125.48 363 171.79 +11.1 iShCorUS n FTY ... ... ... 51.01 43.20 52 44.92 -9.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.71 8 68.46 +1.3 iShNetw IGN .25e .5 ...q 55.29 43.70 6 51.97 +7.2 iShNATch IGM .73e .4 ...q 195.60 136.12 44 180.52 +6.9 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 14 57.72 -7.3 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 152 25.31 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 120 92.58 -8.6 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.83 158 98.20 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 28 92.58 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 159.65 46 181.46 +1.2 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 111.31 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3944 34.83 -3.4 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1568 120.73 -2.9 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 13 184.91 +3.0 iShPoland EPOL .42e 1.6 ...q 30.19 21.61 308 25.88 -4.5 iSMCGth IJK 1.88e .9 ...q 230.66 187.24 67 218.64 +1.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 142 108.11 -1.5 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.69 1421 136.73 +1.5 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 115 49.05 -6.7 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.66 885 147.65 -.6 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 986 123.25 -2.0 iSR2KGr IWO 1.36e .7 ...q 201.80 157.50 450 192.28 +3.0 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 9 131.63 -3.2 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 2723 50.93 +.2 iShR2K IWM 1.77e 1.2 ...q 160.63 133.68 24698 153.38 +.6 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 487 85.66 -5.0 iShChina MCHI .61e .9 ...q 76.72 49.52 3401 69.08 +3.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 66.11 422 74.40 +1.9 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.98 214 157.25 -.6 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 20 68.43 -2.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 66 126.49 -4.8 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.55 1588 52.16 -1.2 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 2 144.50 -5.1 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 53 155.19 -3.1 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 34 48.89 -1.3 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 284 27.59 -6.2 iShTech IYW 1.20e .7 ...q 184.45 132.81 194 169.97 +4.4 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.71 12 91.29 -1.7 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 7 101.09 -4.6 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 9126 74.73 -7.8 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.33 6 112.68 +3.0 iSh0-5Tips STIP ... ... ...q 101.46 99.37 82 99.90 iShHmCnst ITB .09e .2 ...q 46.56 31.86 2577 40.00 -8.5 iShInds IYJ 1.65e 1.1 ...q 158.32 123.76 185 144.41 -2.0 iShAerosp ITA 1.31e .7 ...q 206.56 148.19 342 197.86 +5.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 103 173.70 -.3 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 129 131.74 +1.0 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 89 50.55 +2.6 iShInsur IAK .82e 1.3 ...q 69.95 59.26 5 64.29 -3.5 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 469 117.91 -1.3 iShBroker IAI .65e 1.0 ...q 70.58 48.95 55 65.66 +4.6 iShUSEngy IYE 1.14e 3.0 ...q 42.87 33.70 717 38.30 -3.4 iShESGSel KLD 1.14e 1.0 ...q 119.20 97.18 11 111.26 +.2 iShCrSPS s IJR ... ... ...q 80.68 66.77 2853 78.01 +1.6 iShMedDev IHI 1.57e .8 ...q 194.27 149.15 50 186.35 +7.4 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 21 120.17 -5.2 iShHltcPrv IHF .24e .1 ...q 172.85 133.40 6 160.15 +2.1 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 419 63.67 +.9 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 15 148.55 -3.8 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 164 98.53 -3.6 iShPeru EPU .70e 1.6 ...q 44.42 32.90 23 43.43 +6.0 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 57.23 7681 66.79 +1.1 iShOilEq IEZ .86e 2.5 ...q 40.99 29.57 37 34.23 -4.7 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.67 19 132.90 -.5 iShO&GEx IEO 1.06e 1.6 ...q 70.54 50.49 75 65.35 +.6 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.43 58 53.74 -.3 iShEurope IEV 1.12e 2.3 ...q 50.81 41.21 814 47.69 +.9 iShGroAllo AOR .81e 1.8 ...q 46.77 42.07 70 44.66 -.6 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.02 88 96.85 +1.2 iShModAllo AOM .71e 1.9 ...q 39.05 36.25 78 37.72 -.8 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 54 24.91 -3.6 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 645 55.49 +.5 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 113 153.14 -.3 iShConsAllo AOK .64e 1.9 ...q 35.27 33.32 75 34.24 -1.2 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.11 76 81.23 +.6 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 3 24.38 -.6 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.75 -2.2 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 3 25.76 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 12 25.86 -.8 iStar STAR ... ... 5 12.68 9.75 428 10.23 -9.5 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 24.97 -1.6 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 1 24.95 -2.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 2 24.60 -2.3 ITT Inc ITT .54f 1.1 20 57.62 36.93 649 50.79 -4.8 iBio IBIO ... ... ...dd .55 .14 270 .21 +18.1 Idacorp IDA 2.36 2.7 21 100.04 79.59 350 86.29 -5.5 IDEX IEX 1.48 1.0 33 150.72 91.84 429 141.39 +7.1 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 1910 156.26 -6.3 Imax Corp IMAX ... ... ...cc 33.50 17.58 784 21.50 -7.1 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 499 .24 -25.6 ImpacMtg IMH ... ... 3 17.40 7.18 34 8.48 -16.5 ImpOil g IMO .64f 2.3 57 32.81 25.91 358 28.41 -8.9 IncOpR IOR ... ... 24 12.45 8.31 3 11.00 -.7 IndCDrillg ICD ... ... ...dd 5.48 2.72 102 4.05 +1.8 IndepHld IHC .12f .3 14 37.00 17.25 11 36.50 +33.0 IndepRT IRT .72a 7.6 19 10.63 8.26 782 9.43 -6.5 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 73 25.60 -2.0 IndiaGCap IGC ... ... ...dd 1.63 .30 335 .54 -45.9 IndoTel s TLK .67 ... ... 36.19 25.96 764 27.77 -13.8 IndBach IBA .87e 1.4 ... 67.61 51.56 12 61.47 +7.3 Infosys INFY .40e 2.3 18 18.71 13.88 8101 17.32 +6.8 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 168 20.25 +9.0 InfuSystem INFU ... ... ...dd 2.95 1.20 22 2.80 +21.7 IngerRd IR 1.80 2.1 19 97.67 81.25 1084 84.42 -5.3 Ingevity NGVT ... ... ... 82.10 53.62 154 76.36 +8.4 Ingredion INGR 2.40 1.9 18 146.28 113.42 372 128.82 -7.9 InnovInd n IIPR 1.00f 3.2 ... 36.88 15.72 49 30.94 -4.2 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 11 27.10 -3.0 Innsuites IHT .01 .7 ...dd 2.27 1.23 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 917 30.88 -15.6 InsightS n INSI ... ... ... 21.10 18.81 31 18.94 -4.8 Insperity s NSP ... ... 26 72.60 34.88 336 71.70 +25.0 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 30 79.40 46.65 414 56.05 -26.2 Instructre n INST ... ... ...dd 46.50 22.00 140 40.40 +22.1 IntegerHl ITGR ... ... ...dd 58.54 33.90 150 56.15 +24.0 Intellichk IDN ... ... ...dd 4.55 1.50 34 2.06 -19.5 IntellgSys INS ... ... ...dd 5.15 3.30 7 4.89 +7.2 Intelsat I ... ... ... 7.47 2.44 2846 6.41 +89.1 InterXion INXN ... ... ... 64.00 39.65 330 61.94 +5.1 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2492 72.47 +2.7 IntCtlHtls IHG ... ... ... 69.23 49.03 199 60.93 -4.1 IBM IBM 6.00 3.9 12 171.69 139.13 3815 155.39 +1.3 IntFlav IFF 2.76f 2.0 35 157.40 128.42 297 137.03 -10.2 IntlGmeT n IGT .80 3.1 ... 30.82 17.25 892 25.69 -3.1 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.93 4043 52.51 -9.4 IntlSeaw n INSW ... ... ... 23.43 15.23 178 19.06 +3.3 IntTower g THM ... ... ...dd .67 .29 909 .64 +48.4 Interpublic IPG .84f 3.5 16 26.01 18.30 5322 23.69 +17.5 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 24.83 -2.5 inTestCorp INTT ... ... 11 10.25 5.75 208 6.30 -27.2 IntPotash IPI ... ... ...dd 5.12 1.58 769 3.85 -19.1 Intrexon XON ... ... ...dd 26.99 10.26 1284 18.15 +57.6 Inuvo INUV ... ... ...dd 1.39 .70 55 .92 +13.6 Invacare IVC .05 .3 ...dd 19.05 10.65 276 17.80 +5.6 Invesco24 n IHTA ... ... ... 10.33 8.28 15 9.29 -9.9 InvHiIn23 n IHIT ... ... ... 10.32 9.53 37 9.78 -.1 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 44 10.67 -6.2 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 20 18.08 -9.1 InvCAVal VCV .79 6.7 ...q 13.20 11.53 85 11.87 -5.6 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 170 11.72 +.1 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 22 13.86 -5.8 Invsco iim IIM .84 5.8 ...q 15.47 13.64 87 14.53 -2.5 Invesco IVZ 1.16 3.7 13 38.43 30.10 2735 31.27 -14.4 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 841 16.43 -7.9 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 13 25.00 -.1 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 11 25.10 -2.6 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 59 24.03 -3.8 Invsco oia OIA .39 5.2 ...q 8.25 7.38 41 7.54 -5.8 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 77 11.76 -5.2 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 119 11.66 -6.7 InvPAVal VPV .79 6.7 ...q 12.68 11.54 27 11.81 -2.8 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 83 11.91 -4.8 InvSrInco VVR .31 7.1 ...q 4.73 4.26 329 4.42 +.7 InvTrIG VGM .88 7.2 ...q 13.80 12.09 107 12.27 -6.9 InvTrNY VTN .85 6.5 ...q 14.00 12.74 19 13.07 -4.7 InvTech ITG .28 1.4 ...dd 23.96 17.63 189 19.84 +3.1 InvRlEst IRET .28 5.3 4 5.93 4.05 577 5.33 +6.8 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 3 23.75 -8.7 Invitae n NVTA ... ... ...dd 11.39 4.35 784 5.12 -43.6 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1189 22.74 -3.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 30.24 +3.4 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 1 36.89 +32.4 iPBetaCoff CAFE ... ... ...q 14.04 10.35 8 10.44 -8.2 iPBetaCttn CTNN ... ... ...q 35.76 28.65 0 35.02 +17.6 iPBetaSug SGAR ... ... ...q 29.50 19.33 19.42 -10.5 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 0 33.57 -7.4 iPBetaLead LEDD ... ... ...q 43.61 35.16 0 39.27 -6.6 iPBetaNick NINI ... ... ...q 22.79 14.71 21.94 +3.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 18.54 +4.7 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 0 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 0 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 24.88 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.06 -6.1 iPBtaPrMt BLNG ... ... ...q 34.40 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 6.6 29 41.52 30.78 1463 33.46 -11.3 iShItaly rs EWI ... ... ...q 34.45 24.46 1134 33.32 +9.5 iShJapan rs EWJ ... ... ...q 64.71 50.85 9245 60.48 +.9 iSMlasia rs EWM ... ... ...q 36.24 30.54 1028 36.18 +9.7 iShSing rs EWS ... ... ...q 28.35 22.33 1103 26.85 +3.5 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4282 38.22 +5.6 iSh UK rs EWU ... ... ...q 38.05 32.22 1460 36.06 +.7 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 111 49.72 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.97 +2.1 iShCvBd ICVT .67e ... ...q 58.93 50.77 11 56.34 +2.2 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 11733 58.16 +2.2 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.66 -5.1 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.99 -2.9 iShColomC ICOL .43e 2.7 ...q 16.39 13.41 9 15.73 +9.0 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.71 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 49.68 -2.0 iShFSIntSC ISCF .12p ... ...q 34.73 26.80 3 33.07 +1.9 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 43.43 -.6 iShFacSIntl INTF .17p ... ...q 31.21 24.91 133 29.28 +1.5 iShArgGl n AGT ... ... ... 32.94 24.18 5 30.65 +1.6 iShFS USA LRGF .19e ... ...q 33.93 27.62 144 31.66 -.4 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 13 39.52 iShFacSGbl ACWF .11p ... ...q 34.07 25.57 10 31.03 +1.2 iSh iBd23 n IBML ... ... ... 25.96 24.74 124 24.79 -1.7 iSh IntDv n IDEV ... ... ... 62.47 53.10 67 58.86 +.6 iShMgRE rs REM ... ... ...q 48.54 39.80 147 42.46 -6.1 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 1028 46.78 -.7 iShDvlValu IVLU ... ... ...q 28.44 22.72 13 26.63 +.8 iSh 3-10yr n IMTB ... ... ... 51.95 47.86 1 48.20 -3.0 iShSaudi KSA ... ... ... 29.84 24.50 57 29.66 +13.3 iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.11 -.3 iShIntDevM IMTM .30p ... ...q 33.00 26.72 12 30.80 +1.0 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 7 29.76 +.4 iShLwCarb CRBN .94p ... ...q 125.97 103.31 6 117.56 +.6 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.96 -1.3 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 19 27.00 +1.9 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.29 +.8 iSh IntDvGr IGRO ... ... ... 62.04 51.65 5 57.35 -3.4 iShMultiTc TCHF ... ... ... 42.80 33.04 0 39.74 +2.5 iShMultInd INDF ... ... ... 33.67 28.80 30.90 -3.1 iShMultHl HCRF ... ... ... 35.18 27.21 31.22 -1.3 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 138 25.29 -.2 iShMultMat MATF ... ... ... 36.19 29.12 3 32.76 -4.2 iSh MultFin FNCF ... ... ... 37.85 30.05 1 34.90 -1.3 iShMultiEn ERGF ... ... ... 30.28 23.28 26.00 -8.2 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.13 +.3 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.36 -4.7 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.48 -7.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.02 538 34.05 -2.1 iSh MulConD CNDF ... ... ... 34.24 27.45 31.83 +1.7 iSh MultUt UTLF ... ... ... 28.56 23.93 25.49 -4.4 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 1037 29.89 +.3 iShGblReit REET .94e 3.8 ...q 26.68 23.40 67 24.58 -5.8 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 52.53 +.9 iShEurSC HEUS ... ... ...q 30.92 27.52 29.41 -1.9 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 43 59.89 +.4 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.07 5 97.06 -.3 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.15 -4.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.02 2 70.26 +3.5 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.80 -2.8 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.92 2 25.81 +1.9 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 43.43 136 50.74 +1.1 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 37.62 +3.5 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 135 25.39 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.36 +.8 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 1 24.39 -2.4 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 130 25.31 -.4 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 1866 31.60 -5.7 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 1682 29.07 -2.1 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 2 26.30 -.5 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 21.97 -.9 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.49 -.2 iShCHItaly HEWI .55p ... ...q 18.48 15.11 2 18.07 +7.4 iShShMMu MEAR .27e ... ...q 50.18 49.63 6 49.72 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 0 30.72 -.8 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 2 26.43 -1.6 iShGbMM rs PICK ... ... ... 37.91 25.02 82 33.99 -1.8 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 1 29.17 -.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 139 50.26 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 2 23.39 -3.8 iSh ESG Sl ESGE ... ... ... 81.63 60.63 18 75.18 +1.7 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 25.56 -5.4 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.64 +.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 30 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1183 32.18 -3.5 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 56 50.97 +3.0 iSh iBd26 n IBDR ... ... ... 24.92 23.36 103 23.63 -3.7 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 34 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 166 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 155 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 62 24.47 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 158 24.46 -2.1 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 78 24.22 -3.2 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 247 24.30 -3.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 113 24.44 -1.5 IsoRay ISR ... ... ...dd .64 .38 125 .42 +5.8 IsraelChm ICL .27e 6.1 ... 4.95 3.85 165 4.44 +9.9 IssuerDir ISDR .20 1.3 55 18.95 11.30 13 16.00 -12.8 ItauCorpb ITCB 2.48e 16.5 ... 15.76 10.28 1 15.00 +11.6 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 7518 14.87 +14.5 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 40 14.26 -5.7J -JAlexHld n JAX ... ... 33 12.30 8.70 100 11.70 +20.6 JJill n JILL ... ... ... 14.09 4.17 688 5.00 -35.9 JBG Smth n JBGS .23p ... ... 35.64 30.79 353 33.99 -2.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 24.75 -2.1 JMP Grp JMP .36 7.0 74 7.70 4.92 10 5.16 -7.9 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.52 +.9 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 43 26.15 -3.3 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.90 8 62.29 -.3 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.55 298 60.01 -.1 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 15 60.22 +3.2 JPM DREq JPUS .26p ... ...q 74.59 62.58 27 69.80 -1.0 JPM DivInt JPIH ... ... ... 30.65 27.20 28.70 -4.3 JPMDsfEu JPEU ... ... ... 64.34 52.48 0 60.57 +.4 JPM DivEu JPEH ... ... ... 29.58 26.58 27.51 -2.7 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 0 25.95 +1.2 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 1 24.88 -6.1 JPM DivAlt JPHF ... ... ... 28.92 24.93 2 25.36 -3.1 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.44 -2.8 JPM UlSh n JPST ... ... ... 51.03 48.88 86 50.09 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 13 29.49 -.6 JPM GlB n JPGB ... ... ... 52.89 50.25 2 50.51 -1.3 JPM Evnt n JPED ... ... ... 25.37 24.55 0 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 6 50.17 -2.1 JPM USMid JPME ... ... ... 66.84 56.95 5 63.43 -.5 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 13971 112.51 +5.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 33 25.25 -.5 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 100 26.21 -3.1 JPMAlerian AMJ 2.29 9.3 ...q 32.34 23.17 2476 24.70 -10.1 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 72 26.05 -2.3 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 47 26.16 -3.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 96 26.15 -2.9 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 2426 28.57 +8.8 JacobsEng JEC .60 1.0 23 72.18 49.31 1044 59.44 -9.9 JaggedPk n JAG ... ... ... 16.55 10.96 1994 13.64 -13.6 JHardie s JHX .38e 2.2 82 18.79 13.55 22 17.62 +.1 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 77 50.04 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1173 31.95 -16.5 JpnSmCap JOF .13e 1.0 ...q 13.06 9.24 84 12.40 +5.0 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 545 29.52 -25.0 JernignC n JCAP 1.40 7.8 10 24.89 15.90 57 17.85 -6.1 Jianpu n JT ... ... ... 9.49 4.75 239 5.24 -19.1 JinkoSolar JKS ... ... 35 30.50 16.06 1041 19.85 -17.5 JBeanTch JBT .40 .4 44 122.65 82.45 74 112.25 +1.3 JHMultLgC JHML .10p ... ...q 37.14 30.38 27 34.69 -.3 JH MultMdC JHMM .08p ... ...q 36.30 29.94 11 34.27 +.5 JH MultCns JHMC .07p ... ...q 33.38 27.07 2 30.65 +.2 JH MultFin JHMF .08p ... ...q 39.70 30.68 1 36.99 +.6 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 31.08 -.2 JH MultTch JHMT .09p ... ...q 47.35 33.93 8 43.42 +5.8 JH MultEn JHME ... ... ... 32.02 24.30 3 29.16 -1.7 JH MultMat JHMA ... ... ... 38.20 30.00 0 34.82 -3.1 JH SmCap n JHSC ... ... ... 28.27 24.27 7 25.79 -1.2 JH MultDev JHMD ... ... ... 32.58 26.39 11 30.65 +.8 JH MultUt JHMU ... ... ... 29.74 25.00 26.88 -2.3 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 26.10 -5.9 JH MultInd JHMI ... ... ... 37.55 29.47 0 34.67 -1.2 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 21 16.39 -5.9 JH TxAdY HTY 1.28 14.4 ...q 10.25 8.27 25 8.88 +.7 JohnJn JNJ 3.36 2.6 18 148.32 120.95 6043 130.25 -6.8 JohnContl n JCI 1.04e 3.1 23 44.37 33.23 9492 33.72 -11.5 JonesEngy JONE ... ... ...dd 2.70 .61 1602 .70 -36.4 JonesLL JLL .74f .4 30 178.75 105.13 405 175.00 +17.5 Jumei Intl JMEI ... ... 32 4.20 2.00 623 2.86 -2.1 JnprNtwk JNPR .72 2.9 13 30.96 23.68 3110 24.66 -13.5 Jupai n JP .40f 2.0 20 29.00 7.36 128 20.06 +8.5 JustEngy g JE .41 ... 5 6.29 3.86 137 4.44 +3.5 JustEn pfA JEpA ... ... ... 27.70 21.29 24 22.81 -8.3K -K12 LRN ... ... 73 21.18 14.01 107 14.56 -8.4 KAR Auct KAR 1.40 2.6 19 56.75 40.27 952 54.42 +7.7 KB FnclGp KB ... ... ... 63.96 43.15 154 55.48 -5.2 KB Home KBH .10 .4 33 38.80 19.80 1323 28.39 -11.1 KBR Inc KBR .32 1.9 12 21.70 13.36 2523 17.19 -13.3 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.30 KKR KKR 1.31e 6.4 9 24.50 16.77 965 20.41 -3.1 KKR pfA KKR.PRA ... ... ... 27.69 25.45 32 25.86 -4.3 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 13 25.66 -4.1 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 185 16.00 -.3 KKR RE n KREF 1.39e ... ... 23.99 18.09 84 19.96 -.2 KMG Chm KMG .12 .2 23 70.60 42.31 85 61.00 -7.7 KT Corp KT ... ... ... 18.82 12.70 1119 14.13 -9.5 Kadant KAI .84 .9 29 114.00 57.60 102 96.20 -4.2 Kadmon n KDMN ... ... ... 5.86 2.05 704 4.22 +16.6 Kaman KAMN .80 1.3 35 63.89 45.50 128 62.02 +5.4 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.41 -3.1 KC Southn KSU 1.44f 1.3 20 114.85 86.15 855 108.94 +3.5 KapStoneP KS .40 1.2 14 35.01 19.59 1425 34.66 +52.8 KaynAEnD KED 1.60 10.0 ...dd 19.21 14.10 82 15.98 -8.2 KA EngTR KYE 1.32m 14.8 ...q 12.46 8.30 90 8.90 -11.5 KA MLP KYN 1.80 10.7 ...q 20.79 14.38 550 16.90 -11.3 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.10 2 25.38 +.5 KAMidsEn KMF 1.80m 14.8 ...q 16.30 11.36 108 12.13 -12.1 KeanGrp n FRAC ... ... ... 19.83 12.42 2159 16.17 -14.9 Kellogg K 2.16 3.4 15 74.28 58.76 3101 63.62 -6.4 KelsoTch g KIQ .03f 6.1 ... .89 .24 15 .49 -5.8 Kemet KEM ... ... 25 27.35 10.83 896 18.00 +19.5 Kemper KMPR .96 1.7 25 71.52 36.35 244 56.80 -17.6 Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 1 26.12 +.2 Kennamtl KMT .80 2.0 25 52.52 32.23 1108 40.28 -16.8 KennWils KW .76 4.2 ...cc 22.65 15.95 1022 18.10 +4.3 KenonHld n KEN ... ... ... 33.22 11.41 2 17.53 -19.0 KeyEngy KEG ... ... ... 24.79 8.20 117 13.29 +12.7 Keycorp KEY .40f 2.0 15 22.40 16.28 8871 19.63 -2.7 Keycorp pfI KEYpI ... ... ... 29.97 27.28 34 27.79 -3.9 Keysight KEYS ... ... 40 55.21 35.33 910 52.83 +27.0 KilroyR KRC 1.70 2.4 15 77.70 62.91 426 69.92 -6.3 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 0 19.10 +17.5 KimbClk KMB 4.00f 3.7 17 134.30 104.58 1384 108.47 -10.1 Kimco KIM 1.12 7.8 15 23.03 13.69 3585 14.31 -21.2 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 17 24.62 -2.3 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 5 22.76 -9.1tKimco pfK KIMpK 1.41 6.2 ... 25.56 22.90 12 22.92 -8.7 Kimco pfL KIMpL ... ... ... 25.99 21.24 16 21.55 -12.9 KindMorg KMI .50 3.2 23 21.49 14.69 23847 15.61 -13.6 KindM pfA KMIpA ... ... ... 48.25 30.00 268 30.80 -18.9 KindredHlt KND .48 5.4 ...dd 11.90 5.50 5963 8.85 -8.8 Kingsway KFS ... ... ...dd 6.35 3.65 6 3.85 -23.8 Kinross g KGC ... ... 28 4.91 3.35 11165 3.67 -15.0 KirbyCp KEX ... ... 35 84.10 59.25 422 83.25 +24.6 KirklLak n KL .02e ... ... 16.89 11.52 549 16.16 +5.2 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 512 15.34 -21.7 KlondexM g KLDX ... ... ... 3.89 1.29 1568 2.34 -10.3 KnSwftT rs KNX .24 .6 27 51.94 30.48 3295 43.50 -.5 Knoll Inc KNL .60 2.9 15 24.47 16.57 170 20.96 -9.0 KnotOffsh KNOP 2.08 10.3 ... 24.43 19.15 81 20.10 -3.1 Knowles KN ... ... 10 19.90 11.83 765 12.29 -16.2 Kohls KSS 2.44f 3.8 12 69.48 35.16 3897 63.64 +17.4 Koppers KOP 1.00 2.3 12 51.80 33.90 165 43.60 -14.3 KoreaElc KEP ... ... ... 20.38 14.12 330 16.37 -7.6 KoreaFd KF 4.50e ... ...q 44.64 36.90 8 41.58 +.8sKornFer KFY .40 .8 23 52.79 30.27 613 53.28 +28.8 KosmosEn KOS ... ... ...dd 8.62 5.15 9826 6.24 -8.9 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.72 +.8 KrS ChIn n KWEB ... ... ... 68.39 53.99 597 61.39 +4.7 KranChinA KBA 9.93e ... ...q 39.22 27.31 167 35.04 +1.7 KraneChCm KCNY .22e .6 ...q 37.61 32.60 1 37.30 +6.3 KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.43 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 50

KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 25.88 +1.2 KrS CnTc n KEMQ ... ... ... 28.97 23.87 1 26.48 +3.7 KratonCp KRA ... ... 16 53.39 30.30 197 50.09 +4.0 Kroger s KR .50 2.1 12 31.45 19.69 8643 23.46 -14.5 KronosWw KRO .68f 2.9 8 29.49 14.84 370 23.32 -9.5 Kyocera KYO ... ... ... 71.92 53.79 21 56.41 -13.9L -L Brands LB 2.40 6.3 11 63.10 35.00 2894 38.32 -36.4 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 556 210.71 +6.5 LCI Inds LCII 2.20 2.3 18 132.73 86.25 358 97.05 -25.3 LG Display LPL ... ... ... 17.05 11.28 959 11.70 -15.0 LGL Grp LGL ... ... 19 6.70 4.25 3 5.35 -4.8 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 42 12.66 -9.2 LSB Inds LXU ... ... ...dd 11.71 5.36 242 6.03 -31.2 LSC Com LKSD 1.04f 6.5 ... 26.73 11.79 227 16.04 +5.9 LTC Prp LTC 2.28f 6.1 16 52.85 36.17 172 37.25 -14.5 LaQuinta LQ ... ... 63 21.06 13.11 3257 19.02 +3.0 LaZBoy LZB .48 1.6 20 34.25 23.15 295 29.85 -4.3 LabCp LH ... ... 19 181.72 134.19 640 165.14 +3.5 LadderCap LADR 1.26 8.3 21 15.39 12.83 2823 15.12 +10.9 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 147 3.16 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 17 25.07 -1.0 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 8 24.63 -1.2sLambWst n LW .77 1.2 24 63.07 40.75 1315 63.77 +13.0 Lannett LCI ... ... 6 30.35 14.40 744 16.25 -30.0 LaredoPet LPI ... ... 4 14.46 7.41 5367 9.25 -12.8 LVSands LVS 3.00f 4.2 20 79.84 55.70 3267 71.41 +2.8 LaSalleH LHO 1.80 6.4 16 31.75 24.10 1882 28.28 +.7 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 3 24.39 -2.8 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 5 24.55 -4.6 Latam Air LTM ... ... ... 17.39 10.53 813 15.32 +10.2 LatAmDisc LDF .03e .2 ...q 13.25 9.80 5 12.02 +4.7 LattDvMkt RODM .62e 2.1 ...q 31.02 25.45 56 29.54 +1.1 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 5 25.92 +.6 Latt RE n RORE ... ... ... 16.02 13.27 1 13.90 -10.3 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 31.15 -.4 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 31.80 +.7 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.04 +1.1 LazGlobTR LGI .95 5.2 ...q 19.39 14.96 36 18.30 +1.7 Lazard LAZ 1.64 3.1 14 60.00 40.50 429 52.71 +.4 LazWldDiv LOR .69 6.0 ...q 12.63 10.52 56 11.43 -1.7 LeafGrp LFGR ... ... ...dd 10.15 6.35 34 7.05 -28.8 LearCorp LEA 2.80f 1.4 14 202.42 132.06 811 195.00 +10.4 Lee Ent LEE ... ... 5 3.10 1.75 67 2.05 -12.8 LegacyAc n LGC ... ... ... 9.74 9.51 9.54 -.9 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.90 -.4 LeggMason LM 1.12 2.8 11 47.13 36.10 549 40.10 -4.5 LegMas56 n LMHA ... ... ... 28.47 25.57 11 26.07 -4.4 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 54 24.05 -4.8 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.90 -4.6 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.00 +1.8 LeggPlat LEG 1.44 3.2 21 54.97 41.25 623 44.48 -6.8 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 8 25.30 +.6 LeidosHld LDOS 1.28a 1.9 25 70.11 50.54 608 65.83 +2.0 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 74 1.12 -22.2 LendingClb LC ... ... ...cc 6.56 3.09 2758 3.30 -20.1 LennarA LEN .16 .3 16 72.17 49.34 5846 60.09 -5.0 LennarB LEN/B .16 .3 13 58.65 41.30 190 48.80 -5.6 Lennox LII 2.04 1.0 27 223.05 160.18 406 200.98 -3.5 Leo Hld un LHC ... ... ... 10.00 9.90 3 9.95 -.2 LeucNatl LUK .40 1.6 44 28.30 21.61 4877 24.38 -8.0 LevelBr n LEVB ... ... ... 5.50 3.50 94 4.17 -4.3 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1183 7.93 -17.8 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.10 -4.3 Libbey LBY .47 8.1 ...dd 14.38 4.60 144 5.78 -23.1 LbtyASE USA .72e 11.5 ...q 6.80 5.42 673 6.25 -.8 LbtyASG ASG .38e 6.3 ...q 6.47 4.52 29 5.99 +8.1 LibOilSv n LBRT ... ... ... 23.30 16.00 754 19.26 -15.9 LibtProp LPT 1.60 4.1 18 45.40 37.77 845 39.24 -8.8 LifeStorg LSI 4.00 4.6 30 91.73 69.00 635 86.27 -3.1 LightInBox LITB ... ... ...dd 3.46 1.61 9 2.24 -2.6 LilisEn n LLEX ... ... ...dd 5.69 2.96 147 4.12 -19.4 LincNat LNC 1.32 1.9 10 86.68 62.67 2110 69.42 -9.7 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 43 100.40 82.31 64 88.04 -.2 LineCp n LN ... ... ... 47.81 32.69 186 38.60 -5.8 LionsGat A LGF/A .09p ... ... 36.48 24.56 644 25.99 -23.1 LionsGat B LGF/B ... ... ... 34.41 22.50 172 24.28 -23.5 LiqTech LIQT ... ... ...dd .84 .25 164 .47 -18.0 LithiaMot LAD 1.00 1.0 13 127.99 81.71 373 102.69 -9.6 LiveNatn LYV ... ... ...cc 49.11 30.50 1708 38.31 -10.0 LloydBkg LYG .47a 12.2 ... 4.21 3.17 4109 3.88 +3.5 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 50 363.00 266.01 996 339.36 +5.7 Loews L .25 .5 14 53.59 45.01 1643 50.43 +.8 LomaNeg n LOMA ... ... ... 26.89 20.03 241 21.99 -4.6 LaPac LPX .13p ... 16 31.07 22.07 1508 30.29 +15.3 Lowes LOW 1.64 1.9 20 108.98 70.76 5634 87.14 -6.2 Lubys LUB ... ... ...dd 3.43 2.36 28 2.74 +3.8 LumberLiq LL ... ... ...dd 41.33 19.46 464 22.92 -27.0 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 38.60 199 40.10 -28.0 Lydall LDL ... ... 16 60.00 42.51 79 47.55 -6.3 LyonBas A LYB 4.00f 3.9 9 121.95 78.01 3202 102.34 -7.2M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 784 186.44 +9.0 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1020.00 -1.0 MAG Slv g MAG ... ... ... 13.84 9.29 219 10.98 -11.2 MBIA MBI ... ... ...dd 10.72 6.04 955 9.39 +28.3 MDC MDC 1.20f 4.1 10 35.18 26.45 432 29.06 -8.8 MDU Res MDU .79 2.8 23 28.54 24.29 649 27.79 +3.4 MFA Fncl MFA .80 10.7 9 8.90 6.72 1602 7.49 -5.4 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 7 26.00 -1.4 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 8 25.50 +.8 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.16 -20.9 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 8 10.47 -9.0 MCR MCR .72a 8.8 ...q 8.76 8.00 65 8.17 -3.7 MGF MGF .41 8.9 ...q 5.03 4.56 78 4.60 -4.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 19 4.95 -5.5 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 28 4.44 -3.9 MFS IHI CIF .25 9.0 ...q 3.03 2.63 53 2.76 -6.1 MIN MIN .42 10.7 ...q 4.38 3.89 144 3.96 -4.6 MFS InvG CXH .50 5.3 ...q 10.33 9.27 61 9.47 -2.5 MMT MMT .52 9.0 ...q 6.29 5.65 154 5.79 -4.6 MFM MFM .38 5.8 ...q 7.41 6.46 87 6.57 -4.4 MFV MFV .58 8.7 ...q 6.84 5.71 23 6.67 +12.7tMGIC Inv MTG ... ... 10 16.21 10.25 13688 10.86 -23.0 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1809 26.85 -7.9 MGM Rsts MGM .48f 1.4 10 38.41 27.01 12401 34.67 +3.8 MI Homes MHO ... ... 15 37.41 24.08 222 34.24 -.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1587 32.76 -7.6 MRC Glbl MRC ... ... 18 20.77 14.01 1194 17.52 +3.5 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 292 84.06 +8.4 MSC Ind MSM 2.32 2.5 22 99.94 65.42 1824 91.81 -5.0 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 860 149.05 +17.8 MSG Netw MSGN ... ... 10 26.30 16.25 128 22.60 +11.6 MV OilTr MVO .76e 8.2 7 9.80 4.80 55 9.22 +9.8 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 12 10.05 -4.8 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 20 25.27 -2.2 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 43 11.82 -4.9 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 21 22.77 -11.7 Macerich MAC 2.96 5.1 32 69.73 52.12 719 57.80 -12.0 MackCali CLI .80 4.7 8 28.57 15.86 399 16.94 -20.7 Macquarie MIC 5.76f 15.2 7 81.74 36.20 1253 38.00 -40.8 Macys M 1.51 5.2 10 31.04 17.41 7079 29.30 +16.3 MadCvCall MCN .72 9.9 ...q 8.15 7.09 22 7.27 -5.8 MadSqGd n MSG ... ... 76 254.50 189.96 183 245.71 +16.5 MadStSec MSP 1.04 9.2 ...q 12.33 10.72 27 11.35 -3.1 MagellMid MMP 3.68f 5.9 18 77.38 54.82 1611 62.87 -11.4sMagna g s MGA 1.32f 2.2 11 59.99 39.50 1777 59.73 +5.4 MagnaChip MX ... ... 6 13.40 8.05 142 9.55 -4.0 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 12 19.20 -22.3 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 37 17.46 -28.5 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 19 16.43 -21.5 MaidenHld n MHLA .60 3.3 ... 27.28 16.68 12 17.95 -22.0 MaidHld 43 MHNC 1.94 9.6 ... 27.34 18.64 24 20.14 -17.6 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 249 37.15 -6.5 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 28 19.21 -3.1 Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.31 -1.1 Mallinckdt MNK ... ... ... 49.12 13.64 2063 15.02 -33.4 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 18 13.77 +2.5 ManchUtd MANU .36 1.8 1 22.15 15.86 35 19.85 +.3 Manitowc rs MTW ... ... ... 44.03 21.20 792 28.24 -28.2 ManngNap MN .32 8.6 15 6.00 2.95 83 3.70 +2.8 ManpwrGp MAN 1.86 1.6 14 136.93 97.88 531 115.90 -8.1 Manulife g MFC .44 ... ... 22.16 16.62 2688 18.49 -11.4 MarathnO MRO .20 1.2 ...dd 19.52 10.55 11469 17.06 +.8 MarathPt s MPC 1.84 2.5 18 74.92 47.78 4052 73.70 +11.7 MarcusMill MMI ... ... 22 36.70 23.40 159 35.54 +9.0 Marcus MCS .50 1.6 24 34.90 23.55 83 30.80 +12.6tMarinSft rs MRIN ... ... ... 15.45 6.40 18 6.25 -42.9 MarineP MPX .28 2.0 25 17.12 10.49 12 14.17 +11.2 MarineMx HZO ... ... 18 24.30 13.80 290 19.00 +.5 Markel MKL ... ... 45 1194.98 936.95 17 1156.67 +1.5 MarriotVac VAC 1.60 1.2 21 154.14 98.17 107 129.19 -4.5 MarshM MMC 1.50 1.8 23 86.54 71.79 1696 81.71 +.4 MartMM MLM 1.76 .9 30 244.32 191.09 504 205.20 -7.2 Masco MAS .42 1.0 25 46.45 33.07 2846 40.80 -7.1 Masonite g DOOR ... ... 12 85.30 50.40 501 61.00 -17.7 Mastec MTZ ... ... 15 55.53 38.40 893 46.10 -5.8 MastechD MHH ... ... 14 15.93 6.13 3 12.22 +21.5 MasterCrd MA 1.00 .6 41 183.73 111.53 3150 174.72 +15.4 MatadorRs MTDR ... ... 32 33.96 20.13 1705 29.82 -4.2 Materion MTRN .40 .8 44 55.35 33.00 120 53.05 +9.2 MatinasB n MTNB ... ... ... 3.20 .59 321 .64 -44.8 Matson MATX .80 2.8 5 40.32 21.63 133 28.24 -5.4 MauiLand MLP ... ... 23 27.80 10.55 27 12.95 -25.1 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 96 44.88 -30.2 Maximus MMS .18 .3 20 72.71 57.81 266 67.04 -6.3 MaxLinear MXL ... ... 16 32.47 20.38 492 23.12 -12.5 McClatch rs MNI ... ... ...dd 12.99 5.75 2 9.25 +3.6 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.35 +4.8 McCorm MKC 2.08f 2.0 16 111.46 90.25 984 105.72 +3.7 McDrmInt MDR ... ... 11 9.07 5.38 10799 6.08 -7.6 McDnlds MCD 4.04 2.5 28 178.70 130.91 3903 162.77 -5.4 McKesson MCK 1.36 .9 12 178.86 133.82 1391 143.20 -8.2 McEwenM MUX .01 .5 ...dd 3.15 1.82 1421 2.10 -7.9 Mechel pf MTLp ... ... ... 1.34 .80 19 .97 -8.1 Mechel rs MTL ... ... ... 6.23 3.35 282 3.39 -35.6 Medequit n MRT .84 8.3 ... 13.06 9.67 125 10.15 -9.5 MedProp MPW 1.00f 7.8 14 14.22 11.82 3095 12.77 -7.3sMedifast MED 1.92 1.9 44 98.51 40.00 183 99.63 +42.7 MedleyCap MCC .64 15.8 6 7.89 3.94 202 4.04 -22.6sMedleyC 23 MCV 1.53 5.9 ... 25.72 23.93 2 25.98 +2.9 MedleyC 21 MCX 1.63 6.3 ... 26.39 25.20 3 25.70 -.4 Medley n MDLX .22p ... ... 25.00 23.76 2 24.96 +.7 Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.46 +1.0 MedleyMgt MDLY .80 14.4 17 8.33 5.50 42 5.55 -14.6 Mednax MD ... ... 14 68.14 40.56 785 53.59 +.3 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4733 79.29 -1.8 Merck MRK 1.92 3.4 21 66.41 52.83 12864 56.49 +.4 MercGn MCY 2.50 5.3 20 63.23 41.41 381 46.81 -12.4 Meredith MDP 2.18f 4.0 13 72.25 50.63 406 53.95 -18.3 Meritage MTH ... ... 12 55.50 37.60 647 45.90 -10.4 Meritor MTOR ... ... 7 29.54 14.97 2321 20.30 -13.5 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 93 25.70 -1.5 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 30 26.20 -3.6 ML CZN46 PIY 2.09 15.6 ... 26.88 11.66 14 13.40 -8.9 MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 2 19.31 -4.6 MLGS t PYT .76 3.5 ... 22.60 20.40 21.80 +4.1 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.48 -.8 MesaRoyl MTR 1.46e 9.9 14 19.85 11.25 9 14.80 -19.8 Mesab MSB 1.49e ... ... 30.92 12.70 64 25.25 +.4 Methode MEI .44 1.2 33 48.44 36.05 328 38.05 -5.1 MetLife MET 1.60 3.4 10 55.91 43.01 4734 46.46 -8.1 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 13 25.00 +.6 MetroBkH n MCB ... ... ... 51.30 36.35 60 44.28 +5.2 MettlerT MTD ... ... 39 697.26 473.55 169 571.28 -7.8 MexcoEn MXC ... ... ...dd 7.18 3.00 46 3.60 -8.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 9 11.28 +9.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 37 16.74 +6.3 MKors KORS ... ... 20 69.95 32.38 1334 65.23 +3.6 MicrFoc n MFGP ... ... ... 36.21 12.67 1733 16.33 -51.4 MicrSol n MICR ... ... ... 4.29 3.19 3 3.89 +11.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 565 92.18 -8.3 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 3 65.50 -2.7 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 28 12.95 -2.3 MidstPet MPO ... ... ... 19.67 10.87 96 14.22 -14.2 Milacron n MCRN ... ... ... 22.62 15.09 289 19.36 +1.1 MilestnSci MLSS ... ... ... 1.80 .70 22 .80 -32.3 MHowHiInc HIE 1.39 12.1 ...q 14.17 10.93 48 11.49 -7.9 MillerInds MLR .72 2.7 16 29.00 23.65 19 26.45 +2.5 MinTech MTX .20 .3 16 80.50 62.55 90 68.60 -.4 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.40 -1.0 Mistras MG ... ... 36 23.83 17.00 73 19.55 -16.7 MitsuUFJ MUFG ... ... ... 8.11 5.95 944 6.64 -8.7 MiX Tele MIXT .22e ... ... 16.32 5.59 110 16.09 +26.1 MizuhoFn MFG ... ... ... 4.00 3.37 349 3.65 +.3 MobileTele MBT .53e 5.2 ... 12.80 7.77 4013 10.24 +.5 Model N MODN ... ... ...dd 18.90 10.00 96 17.70 +12.4 Modine MOD ... ... 15 25.75 10.15 249 20.40 +1.0 Moelis&Co MC 1.48 2.9 63 54.60 34.60 172 51.75 +6.7 Mohawk MHK ... ... 18 286.85 223.99 472 238.83 -13.4 MolinaHlth MOH ... ... ...dd 93.98 47.07 774 82.10 +7.1 MolsCoor A TAP/A 1.64 2.1 8 96.00 78.00 78.00 -7.1 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1143 73.99 -9.8 MonRE MNR .68 4.5 24 18.45 13.87 330 15.11 -15.1 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 15 23.80 -4.9 Monsanto MON 2.16 1.7 22 126.80 114.19 11836 125.01 +7.0 Moodys MCO 1.76f 1.1 35 171.68 112.55 682 162.64 +10.2 Moog A MOG/A .25p ... 21 93.93 64.82 87 81.55 -6.1 Moog B MOG/B .25p ... 21 91.71 65.20 83.06 -6.4 MorgStan MS 1.16f 2.1 15 59.38 40.43 8847 54.14 +3.2 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 34 28.85 -.4 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 27 27.98 -1.6 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 224 27.08 -2.8 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 10 26.06 -2.4 MorgSt pfK MSpK ... ... ... 27.72 25.56 919 25.98 -4.1 MS Asia APF .14e .8 ...q 19.99 14.47 21 18.15 -1.4 MS China CAF 13.33e ... ...q 27.79 19.19 83 25.15 +7.6 MS CushHi MLPY 1.28e 20.3 ...q 8.00 6.10 2 6.30 -10.8 MS EMD MSD .57e 6.1 ...q 10.27 9.32 36 9.40 -5.8 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 219 7.73 +.4 MSEmMkt MSF .05e .3 ...q 19.86 14.87 53 18.08 +1.1 MS icb ICB .54a 2.9 ...q 19.79 17.88 8 18.89 +2.9 MS India IIF .04e ... ...q 35.14 28.02 24 31.53 -4.9 MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 8 12.23 -.9 MkVRMB CNY ... ... ...q 49.12 38.72 46.99 +9.3 MkVRupee INR .20p .5 ...q 45.42 39.60 2 41.46 -5.1 MSDLEur URR ... ... ...q 21.49 15.60 2 20.15 +11.1 MSDSEur DRR ... ... ...q 62.51 44.20 47.48 -2.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 76 22.59 -.2 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 34 29.20 19.23 3154 25.03 -2.5 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 1075 107.55 +19.1 Movado MOV .80f 2.1 ...cc 42.25 20.50 226 39.00 +21.1 Mueller MLI .40 1.5 18 37.57 25.26 228 26.40 -25.5 MuellerWat MWA .20f 1.9 24 12.99 10.01 930 10.53 -16.0 Mulesft n MULE ... ... ... 44.58 19.40 2917 44.31 +90.5 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 2306 28.17 -9.3 MurphUSA MUSA ... ... 13 89.69 63.79 536 69.02 -14.1 MyersInd MYE .54 2.3 46 24.15 15.40 71 23.05 +18.2 Myomo n MYO ... ... ... 23.20 2.07 390 3.25 -13.3 Myovant n MYOV ... ... ...dd 24.14 9.92 306 20.58 +62.8N -NCI BldSy NCS ... ... 21 21.20 13.05 837 17.45 -9.6 NCR Corp NCR ... ... 28 45.23 29.20 2153 31.83 -6.4 NGL EnPt NGL 1.56 13.9 ...dd 22.05 8.58 319 11.25 -19.9 NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 10 23.41 -4.1 NL Inds NL ... ... 6 16.05 6.00 29 8.25 -42.1 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 3735 30.56 +7.3 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 77 16.79 -10.9 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 647 17.30 -8.5 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 5 5.59 +32.8sNTT DOCO DCM ... ... ... 26.33 22.58 216 26.36 +10.9 NVR NVR ... ... 25 3700.00 2028.99 21 3174.22 -9.5 Nabors NBR .24 3.4 ...dd 12.94 5.32 8408 7.08 +3.7 NACCO NC 1.09f 3.0 4 92.60 23.80 21 36.45 -3.2 NamTai NTP .28 2.2 51 13.90 7.20 17 12.75 +1.6 NanoViric NNVC ... ... ...dd 1.64 .72 49 .83 -5.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 137 33.42 +3.1 NatFuGas NFG 1.66 3.3 15 59.92 48.31 440 50.75 -7.6 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 1815 58.55 -.4 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 469 67.82 -10.0 NHltcre NHC 1.92f 3.2 19 75.70 57.00 38 60.64 -.5 NOilVarco NOV .20 .5 ...dd 39.30 29.90 5425 38.08 +5.7 NatPresto NPK 1.00a 1.1 13 121.40 88.80 48 92.85 -6.6 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 463 39.13 -9.3 NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.96 46 25.23 -1.3 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 21 23.01 -8.3 NatlStor n NSA 1.12 4.4 87 28.55 21.17 210 25.36 -7.0 NtStorAf pfA NSApA ... ... ... 26.30 23.96 6 24.35 -6.5 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 309 18.25 -1.4 NatxIntV n MVIN ... ... ... 47.10 43.78 45.36 +1.8 NatGsSvcs NGS ... ... 74 29.55 22.40 42 25.20 -3.8 NatrlGroc NGVC ... ... 26 11.61 4.79 47 7.14 -20.0 NatRsPt rs NRP 1.80f 6.1 9 35.95 22.81 70 29.75 +14.4 Natuzzi NTZ ... ... ... 3.30 1.41 94 1.65 +3.1 Nautilus NLS ... ... 16 19.80 11.30 181 13.70 +2.6tNavideaBio NAVB ... ... ...dd .68 .31 1371 .32 -11.4 NavigCons NCI ... ... 19 24.47 14.62 197 20.59 +6.1 NavigatrH NVGS ... ... ... 13.80 7.00 103 11.45 +16.2 NaviosAcq NNA .08 9.5 ...dd 1.74 .67 324 .84 -24.3 Navios pfG NMpG 2.19 18.4 ... 19.99 10.39 0 11.90 -26.5 Navios NM ... ... ...dd 1.99 .71 1132 .76 -36.8 NavMH pfH NMpH 2.16 18.1 ... 18.89 10.44 0 11.95 -26.7 NavMMid NAP 1.69 48.8 ... 12.24 3.26 449 3.46 -63.7 NaviosMar NMM 1.69f 97.7 6 2.62 1.45 717 1.73 -26.7 Navistar NAV ... ... ...cc 47.73 23.02 1289 35.74 -16.7 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.30 +18.7 NeenahP NP 1.64f 2.1 17 95.40 72.35 80 79.10 -12.7 Nelnet NNI .64f 1.2 12 59.68 38.72 43 53.07 -3.1 NeoPhoton NPTN ... ... ...dd 9.78 4.56 738 6.66 +1.2 Netshoes n NETS ... ... ... 26.96 4.59 175 5.42 -31.4 Netw1Tch NTIP .10 3.8 87 5.00 2.25 5 2.60 +8.3 NBCAInt NBW .74 5.7 ...q 14.61 12.74 7 12.95 -4.8 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 50 11.05 -6.0 NBIntMu NBH .90 6.5 ...q 16.00 13.70 24 13.82 -6.6 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 7 11.66 -4.1 NBRESec NRO .36 7.5 ...q 5.70 4.29 128 4.81 -13.0 NevGCas UWN ... ... 25 2.86 1.87 8 2.25 -15.7 NevroCorp NVRO ... ... ...dd 97.70 65.00 650 89.49 +29.6 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 1223 2.55 +4.5 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 71 8.64 -8.1 NewConcEn GBR ... ... 25 2.45 1.16 73 1.26 -19.2 NE Realty NEN 1.00 1.4 2 75.25 65.90 1 70.13 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 7582 2.36 -28.3 NewHome NWHM ... ... 10 13.55 9.75 56 10.87 -13.2 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 35.55 427 40.20 NewMedia NEWM 1.48 8.9 24 17.95 11.87 1105 16.57 -1.3 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 139 13.40 -1.1 NewOriEd EDU .40e ... 48 108.40 59.29 2286 95.39 +1.5 NewRelic NEWR ... ... ...dd 79.08 38.19 281 73.90 +27.9 NewResid NRZ 2.00 12.3 6 18.43 15.04 1601 16.27 -9.0 NewSenInv SNR 1.04 12.4 15 10.82 6.77 1426 8.40 +11.1 NY&Co NWY ... ... ...dd 4.31 1.28 277 4.07 +42.3 NY CmtyB NYCB .68 5.4 14 14.53 11.67 3427 12.71 -2.4 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 33 27.32 -4.5 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 5 49.95 -1.5 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2563 22.90 +23.8 NewellRub NWL .92f 3.6 10 55.08 23.85 4025 25.83 -16.4 NewdExp NFX ... ... 13 37.00 22.72 5833 25.93 -17.8 NewMarket NEU 7.00 1.7 22 483.86 373.59 27 409.64 +3.1 NewmtM NEM .56f 1.4 30 42.04 31.42 4795 39.47 +5.2 NewpkRes NR ... ... ...dd 10.20 6.58 825 8.80 +2.3 NexGen g NXE ... ... ... 2.85 1.65 395 1.90 -25.8 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 150 22.99 -9.1 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 77 25.69 -8.1 NxtEraLP NEP 1.57f 4.0 13 45.38 31.78 273 38.95 -9.6 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 20 24.55 -1.7 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 25 24.55 -1.6 NextEra76 NEEpK ... ... ... 25.99 23.62 53 24.84 -2.9 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 33 72.08 +3.6 NextEraEn NEE 4.44f 2.7 24 164.71 129.22 1901 161.80 +3.6 NxtEra pfR NEEpR ... ... ... 58.25 51.20 26 57.30 +2.0 NiSource s NI .78 3.2 30 27.76 22.44 4190 24.11 -6.1 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9 NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 96.00 -3.1 Nielsen plc NLSN 1.36 4.2 18 43.61 30.64 2588 32.50 -10.7 NikeB s NKE .80 1.2 63 70.25 50.35 10100 67.00 +7.1 NoahHldgs NOAH ... ... 29 55.50 24.63 420 50.73 +9.6 NobilisH n HLTH ... ... ... 2.10 1.10 216 1.60 +18.5 NobleCorp NE .08 2.0 ...dd 5.80 3.14 8655 3.98 -11.9 NobleEngy NBL .40 1.3 31 35.51 22.99 5189 31.14 +6.9 NobleMid n NBLX 1.76 ... 11 57.98 41.90 195 43.31 -13.4 NokiaCp NOK .19e 3.4 ... 6.65 4.51 18538 5.52 +18.5 NomadF n NOMD ... ... ... 17.32 11.27 739 15.73 -7.0 Nomura NMR ... ... ... 6.83 5.28 138 5.82 Norbord n OSB 1.29 3.2 ... 41.88 27.83 130 40.04 +18.4 NordicAOff NAO .18 16.7 ... 1.60 .80 116 1.08 -9.9 NordicAm NAT .41e 20.9 ...dd 8.53 1.82 1120 1.96 -20.3 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1479 49.47 +4.4 NorkSo NSC 2.88f 2.2 20 157.15 111.21 1841 130.00 -10.3 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 sNoAmEn g NOA .08 ... ... 5.75 3.70 132 5.85 +18.2 NEurO NRT .66e 7.8 10 9.32 5.94 26 8.42 +21.0 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 453 53.78 -9.9 NDynMn g NAK ... ... ... 2.42 .81 858 .87 -51.1 NthnO&G NOG ... ... 20 2.97 .63 3516 1.56 -23.9 NorthropG NOC 4.40f 1.3 37 360.88 240.26 1035 346.74 +13.0 NStREur n NRE .60 4.5 ... 14.70 10.08 343 13.34 -.7 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 83 58.60 -1.8 NorwCruis NCLH ... ... 17 61.48 47.76 3227 52.00 -2.3 NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.25 -15.6 NovaGld g NG ... ... ...dd 4.89 3.35 644 4.61 +17.3 Novartis NVS 2.75e 3.4 16 94.19 72.67 1152 81.87 -2.5 NovoNord NVO .96e 1.9 ... 58.37 35.76 1273 50.42 -6.1 NOW Inc DNOW ... ... ...dd 18.37 9.12 1526 11.22 +1.7sNuSkin NUS 1.47f 2.0 36 75.82 52.88 673 75.15 +10.1 Nucor NUE 1.52f 2.4 25 70.48 51.67 2735 62.16 -2.2 Nush EnhYl NUAG ... ... ... 24.87 23.72 4 23.89 -2.2 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 26.96 32.33 +3.6 NushLCVal NULV ... ... ... 30.70 25.42 3 28.29 -1.0 NushMCGr NUMG ... ... ... 31.52 25.84 1 29.75 +1.3 NushMCVal NUMV ... ... ... 29.85 24.80 0 27.75 -1.6 NushSmCap NUSC ... ... ... 29.93 25.08 13 28.60 +.5 NushShTrm NURE ... ... ... 27.05 23.57 24.73 -6.1 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 1 24.36 -2.3 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.5 20 49.21 19.22 426 20.35 -32.1 NustEn pfA NSpA 2.13 9.2 ... 27.09 21.53 22 23.08 -7.1 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 23 21.74 -4.0 Nustar pfC NSpC ... ... ... 26.43 22.39 41 23.40 -9.9 NustarGP NSH 2.18 18.9 ... 28.20 10.40 525 11.55 -26.4 Nustar 43 NSS 1.91 7.6 ... 26.10 24.55 34 25.14 +.6 Nutrien n NTR .40p ... ... 54.35 40.41 1076 46.75 -9.9 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.52 -5.7 NuvCr22 n JCO ... ... ... 10.10 9.26 71 9.49 Nuv Mun21 NHA ... ... ... 10.96 9.29 12 9.59 +1.6 NuvHiInO n NMZ ... ... ... 13.91 12.40 90 12.56 -7.7 Nuv Pf22 n JPT ... ... ... 27.14 23.35 19 24.59 -2.1tNuv 11-21 n JHB ... ... ... 10.15 9.50 266 9.51 -4.5 NuvCA V2 n NCB ... ... ... 18.40 15.31 5 15.56 -8.5 NvHiInDc19 JHD ... ... ... 10.36 9.72 46 9.81 -2.1 Nuv RE In JRS ... ... ... 11.90 9.39 75 9.68 -14.0 NuvMO Pr NOM ... ... ... 17.58 13.14 1 13.91 -.3 NuvAllCEn JMLP 1.37 18.7 ...q 11.11 6.79 57 7.33 -14.4 NuvAZ NAZ .80 6.0 ...q 15.43 13.16 31 13.28 -6.1 NuvBldAm NBB 1.34 6.4 ...q 22.13 20.25 30 20.84 -5.2 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 2 22.40 -2.8 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 100 13.55 -11.8 NCADvA NAC .91 6.8 ...q 15.58 13.26 205 13.49 -5.7 NCalMunV NCA .47 5.1 ...q 10.70 9.16 66 9.26 -9.1 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 17 13.91 -6.7 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 100 11.70 -1.8 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.84 32 14.85 +1.7 NvCredStr JQC .62 7.7 ...q 8.92 7.90 420 8.01 -2.6 NvDvrsDiv JDD 1.04 8.4 ...q 13.25 11.50 42 12.39 +.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 286 13.10 -6.8 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.43 77 18.03 -4.3 NuEnMLP JMF 1.35 13.2 ...p 13.85 9.65 414 10.25 -10.0 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 46 13.39 -5.7 NuvFloat JFR .72 6.6 ...q 12.04 10.66 191 10.87 -3.0 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 68 10.91 -4.3 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 24 11.52 -8.4 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 68 16.23 -4.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 30 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 43 9.84 -.7 NuvEnhMu NVG ... ... ... 15.83 14.06 315 14.52 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 126 12.13 -6.4 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 352 12.97 -5.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 104 12.44 -4.2 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 11 12.64 -1.8 NMDPI NMY .67a 5.5 ...q 13.27 11.92 22 12.11 -3.7 NvMAP NMT .71a 5.4 ...q 15.00 12.81 1 13.10 -8.2 NMIQI NUM .74 5.9 ...q 14.05 12.55 11 12.68 -4.4 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 7 13.77 -6.4 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 15 23.67 -4.1 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 7 22.80 -4.0 NuvMultM JMM .48 6.6 ...q 7.77 6.60 12 7.23 -5.2 NvMuI NMI .50a 4.3 ...q 12.87 10.77 15 11.51 -.5 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 327 9.47 -6.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 31 15.90 -7.9 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 62 13.12 -4.2 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 62 12.75 -7.8 NNYMV NNY .39a 4.2 ...q 10.65 9.09 19 9.25 -2.6 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.91 -5.3 NNCPI NNC .59a 4.8 ...q 13.67 12.21 15 12.26 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 30 13.76 -6.0 NvPA NQP .81a 6.4 ...q 13.78 12.36 33 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 56 23.92 -3.4 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 318 10.01 -3.2 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 772 9.66 -5.3 NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 82 16.51 -7.2 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.00 160 13.52 -5.1 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.86 37 17.70 +2.3 NvSMM NIM .31a 3.2 ...q 10.55 9.49 15 9.69 -2.7 NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.07 -3.8 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 31 13.50 -3.2 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 19 14.28 -6.0 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 66 6.58 +1.1 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 33 16.94 +1.9 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.95 17 16.75 -4.7 NvTxATR JTA 1.04 7.8 ...q 14.69 12.07 45 13.22 -5.2 NTXQI NTX .65 5.0 ...q 14.94 12.42 51 13.15 -8.3 NVAPI NPV .65a 5.3 ...q 13.46 12.15 14 12.30 -4.1 NuverEnv n NES ... ... ... 26.50 9.25 1 19.70 +8.4O -OCI Ptrs OCIP .70e 7.6 58 9.70 6.76 30 9.25 +14.9 OFG Bncp OFG .24 2.1 9 12.25 7.80 181 11.45 +21.8 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 23.81 -1.3 OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 4 23.20 +5.2 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 2 23.67 +5.5 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1361 31.80 -3.4 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 382 67.02 -8.5 OaktreeC OAK 3.34e 8.4 11 48.50 38.80 490 39.85 -5.3 OasisMid n OMP ... ... ... 19.65 15.57 31 17.47 +.2 OasisPet OAS ... ... ...dd 13.37 6.69 11548 8.35 -.7 Obsidian g OBE ... ... ... 1.64 .82 1057 1.08 -12.9 OcciPet OXY 3.08 4.4 ...cc 78.09 57.20 7965 70.51 -4.3 Oceaneerg OII .60 3.1 ...cc 27.55 17.11 1116 19.54 -7.6tOch-Ziff OZM .87e 38.2 25 3.95 2.15 2231 2.28 -8.8 OcwenFn OCN ... ... ...dd 5.53 2.12 615 4.17 +33.2 Oi SA C OIBR/C ... ... ... 9.71 4.76 261 5.69 +1.1 OilStates OIS ... ... ...dd 34.72 20.23 506 28.75 +1.6 Oil-Dri ODC .92f 2.3 20 50.82 33.61 15 40.62 -2.1 OldRepub ORI .78f 3.7 18 22.34 17.92 2396 21.34 -.2 Olin OLN .80 2.7 9 38.84 27.79 2756 29.88 -16.0 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 1459 26.36 -4.3 Omnicom OMC 2.40 3.3 16 86.71 65.32 1469 72.41 -.6 Omnova OMN ... ... ...dd 11.60 8.10 108 11.10 +11.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 290 5.29 -7.8 OncoCyte n OCX ... ... ... 7.85 1.10 35 2.20 -52.7 OneLibrty OLP 1.80 7.6 13 27.70 21.02 39 23.58 -9.0sOneSmart n ONE ... ... ... 10.95 10.20 75 10.93 +.2 OneMain OMF ... ... 14 36.32 22.04 314 29.55 +13.7 ONEOK OKE 3.08f 5.3 43 61.36 47.14 2558 58.31 +9.1 Ooma n OOMA ... ... ...dd 12.75 7.30 44 11.05 -7.5 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 46 50.17 -2.4 Opp RUT n OMFS ... ... ... 26.75 24.71 25.38 -2.8 OppMidCap RWK .59e .7 ...q 64.10 53.65 34 59.09 -2.7 OppSmCap RWJ .59e .9 ...q 73.30 60.34 20 69.23 -.9 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 236 35.50 -3.0 OpR1000V n OVLU ... ... ... 27.53 25.07 0 25.55 -4.0 OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3 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 25.90 -.8 OpIntRev n REFA ... ... ... 30.89 25.65 1 28.08 +.8 OpGlbRv n RGLB ... ... ... 30.09 25.62 2 27.85 -.1 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.07 -3.2 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.37 OppenFin RWW .58e .9 ...q 74.63 57.06 14 67.52 -2.2 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.20 +1.5 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 38 26.00 -3.0 Oracle ORCL .76 1.7 56 53.48 43.60 14892 45.82 -3.1 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 14.94 268 17.53 +.7 OrbitATK OA 1.28 1.0 23 134.59 93.50 899 132.75 +1.0 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 532 7.45 -19.7 OrchidsPP TIS 1.40 18.0 12 26.14 7.25 94 7.78 -39.2 OrientPap ONP ... ... 4 2.45 .75 50 1.17 -9.3 OrionECarb OEC .72 ... ... 30.25 17.15 530 28.30 +10.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 117 6.85 -12.5 Orix IX ... ... ... 100.03 75.78 25 87.30 +3.0 OrmatTc ORA .47 .9 33 70.68 53.45 190 55.28 -13.6 OshRusS n OUSM ... ... ... 27.78 24.76 30 26.03 -3.7 OshIntQ n ONTL ... ... ... 29.06 25.13 3 27.15 -1.8 OshkoshCp OSK .96 1.2 18 100.26 61.74 313 77.46 -14.8 OsiskoGl n OR .20 ... ... 14.39 9.31 303 9.67 -16.3 OutfrontM OUT 1.44 7.8 11 26.87 17.75 1319 18.51 -20.2 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 669 3.02 +10.2 OwensMin OMI 1.04f 6.6 10 34.97 14.26 591 15.86 -16.0 OwensCorn OC .84 1.0 25 96.52 59.26 1253 81.20 -11.7 OwensIll OI ... ... 21 25.90 19.91 1419 21.48 -3.1 OwensRM ORM .40 2.7 10 18.72 13.71 30 15.06 -5.9 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 97 76.43 +1.6P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 2548 34.78 -1.9 PBF Logist PBFX 1.88f 9.6 9 22.30 17.75 56 19.50 -6.9 PCM Fund PCM .96 8.3 ...q 12.13 10.15 33 11.55 -.2 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 4281 44.15 -1.5 PGT Inc PGTI ... ... 24 19.60 10.10 333 18.65 +10.7 PHH Corp PHH ... ... ...dd 15.00 8.01 362 10.53 +2.2 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 1 50.03 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.80 51.50 181 51.83 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 4 66.91 -3.4 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.48 -1.3 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.40 6 99.64 -.7 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 85 103.78 -2.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 470 99.99 -.5 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 429 102.25 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.39 825 101.47 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 29 52.65 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 10 49.75 -.2 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 24 112.70 -7.2 PJT Part n PJT .20 .4 ...dd 54.49 32.66 144 53.48 +17.3 PLDT Inc PHI 1.60e 5.5 ... 38.54 26.97 84 29.03 -3.5 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 82 28.07 -.8 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 19 25.19 -.6 PNC PNC 3.00 2.0 15 163.59 115.45 1797 151.54 +5.0 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 18 46.00 33.75 646 37.50 -7.3 POSCO PKX ... ... ... 93.12 56.48 211 77.38 -1.0 PPDAI n PPDF ... ... ...dd 13.68 6.53 311 7.02 -1.3 PPG s PPG 1.80 1.6 19 122.07 100.45 1522 110.36 -5.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 15 25.32 -1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 51

PPL Corp PPL 1.64f 5.9 12 40.20 27.08 6130 27.69 -10.5 PQ GrpH n PQG ... ... 29 17.65 12.88 135 14.03 -14.7 PS BusPk PSB 3.40 3.0 29 137.60 107.91 68 113.72 -9.1 PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 18 24.52 -2.9 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 3 24.81 -1.9 PS BusP pfY PSBpY ... ... ... 24.78 22.42 18 22.70 -7.7 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 19 22.93 -9.2 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 22 23.11 -8.5 PVH Corp PVH .15 .1 20 160.22 96.85 974 157.95 +15.1 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 124 28.53 -.3 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 85 30.90 -.7 PcrTrnd100 PTNQ ... ... ...q 33.90 25.35 39 31.18 +3.1 PacrCash n GCOW ... ... ... 34.59 29.33 20 30.88 -1.9 PacrTrendp PTEU ... ... ... 33.39 25.50 28 30.09 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 1 25.02 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 1 26.83 +2.8 PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.02 -1.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.1 5 2.75 1.36 170 2.06 +6.2 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 14 25.26 -10.4 PacGE pfB PCGpB 1.37 6.0 ... 33.00 23.00 1 23.00 -11.0 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 0 21.27 -13.5tPacGE pfD PCGpD 1.25 6.0 ... 26.95 20.94 2 20.80 -13.9 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 2 21.11 -14.4 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.45 -16.8 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.54 -15.3 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 1 19.70 -12.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 90.28 503 113.80 -5.6 Pagsegur n PAGS ... ... ... 39.97 30.69 1816 35.19 +11.0sPalatinTch PTN ... ... ...dd 1.48 .31 10380 1.39 +61.8 PaloAltNet PANW ... ... ...dd 197.20 107.37 2509 186.82 +28.9 PampaEng PAM ... ... ... 72.98 50.88 280 59.24 -12.0 Pandora P ... ... ...dd 11.17 4.09 8805 4.79 -.6 PanhO&G PHX .16 .8 97 25.30 17.65 28 19.35 -5.8 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 34 14.87 7.31 46 13.93 +49.0 ParaGold n PZG ... ... 3 1.80 1.16 22 1.46 +12.3 ParamtGp PGRE .40f 2.9 ... 17.25 13.70 897 14.02 -11.5 Paretem rs TEUM ... ... ...dd 3.59 .50 1022 2.39 +15.5 ParkEl PKE .40 2.3 40 20.46 13.88 123 17.38 +1.9 ParkHot n PK 2.20f 8.4 ... 29.93 23.91 2481 26.18 -8.9 ParkNatl PRK 3.76 3.6 19 116.75 92.42 57 103.99 ParkDrl PKD ... ... ...dd 1.70 .49 1694 .55 -44.8 ParkerHan PH 2.64 1.5 21 212.80 151.17 1540 172.41 -13.6 ParsleyEn PE ... ... 46 32.90 21.12 5296 27.63 -6.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 25.22 -1.4 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 7 26.48 -1.3 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 25 27.44 -4.3 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.37 -3.4 PartyCity n PRTY ... ... 15 17.05 9.50 653 15.60 +11.8 PaycomSft PAYC ... ... ...cc 115.48 57.71 437 111.04 +38.2 PeabodyE n BTU .12p ... ... 41.98 22.58 1541 37.07 -5.8 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.4 ... 10.80 7.62 276 10.82 +10.2 Pebblebrk PEB 1.52 4.6 19 39.74 29.24 380 33.22 -10.6 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.50 -3.0 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 4 24.75 -3.9 Pedevco rs PED ... ... ... 1.48 .26 444 .32 Pembina g PBA 1.50 ... 24 36.99 29.28 768 31.70 -12.4 PengthE g PGH .04 ... ...dd 1.23 .54 237 .71 -10.3 Penney JCP ... ... 9 5.92 2.35 20588 3.40 +7.6 PennaRE PEI .84 8.5 13 15.34 9.20 870 9.94 -16.4 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 22 22.00 -12.6 PenRE pfC PEIpC 1.80 8.5 ... 27.75 19.44 27 21.28 -17.8 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 27 20.51 -18.3 PennyMFn PFSI ... ... 8 25.20 15.65 121 22.60 +1.1 PennyMac PMT 1.88 10.4 19 18.46 14.87 442 18.12 +12.8 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 18 25.56 +1.3 PennyM pfB PMTpB ... ... ... 25.45 23.68 12 25.11 -.3 Penske PAG 1.36f 3.1 11 54.83 38.33 462 44.33 -7.4 Pentair PNR 1.38 2.0 22 74.84 59.13 668 69.73 -1.3 Penumbra n PEN ... ... ...dd 127.40 77.75 270 122.35 +30.0 PerfFood n PFGC ... ... 21 35.25 23.50 874 29.95 -9.5 PerkElm PKI .28 .4 26 84.49 56.21 639 75.43 +3.2 Prmian PBT .56e 5.8 27 10.28 7.80 88 9.62 +8.5 Perrigo PRGO .76f .9 ...dd 95.93 63.68 786 84.00 -3.6 PetChina PTR .70e 1.0 ... 82.33 60.69 306 69.84 -.1 PetroArg PZE .07e ... ... 14.80 10.35 11 11.60 -14.6 PetrbrsA PBR/A ... ... ... 13.92 6.96 9390 12.60 +28.2 Petrobras PBR ... ... ... 14.93 7.61 17123 14.01 +36.2 PtroqstE rs PQ ... ... ...dd 2.74 .47 651 .53 -72.1 Pfenex PFNX ... ... ...dd 6.77 2.07 52 5.65 +112.4 Pzer PFE 1.28 3.6 14 39.43 31.67 19683 35.95 -.7 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.4 ... 7.99 4.89 107 5.38 -8.0 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 2860 101.10 -4.3 PhilipsNV PHG .88e 2.2 ... 42.35 31.53 1594 39.59 +4.7 Phillips66 PSX 2.80 2.8 23 107.47 75.14 1827 100.25 -.9 Phill66LP PSXP 2.71f 5.6 20 56.48 44.40 241 48.75 -6.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 207 4.26 -34.4 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1455 14.96 -15.8 PiedmOfc PDM .84 4.8 8 22.72 16.69 910 17.59 -10.3 Pier 1 PIR .28 8.0 10 7.22 2.87 1195 3.52 -15.0 PimUS Eq n MFUS ... ... ... 29.49 25.01 4 27.54 -.3 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.76 +.1 PimEmMkt MFEM ... ... ... 28.32 24.30 1 26.33 +.6 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 85 14.84 -14.1 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 89 8.18 -19.5 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 30 9.63 -7.8 PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 112 17.12 -.5sPimCpOp PTY 1.56a 9.0 ...q 17.28 15.70 232 17.30 +5.1sPimDyCrd PCI 1.97 8.4 ...q 23.50 21.42 417 23.35 +4.1sPimDyInco PDI 2.65a 8.4 ...q 31.51 28.60 188 31.59 +5.1 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 77 11.92 +2.1 PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 218 10.50 +.7 PimStPls PGP 2.20 16.1 ...q 19.85 12.37 46 13.65 -11.2 PimcoHiI PHK 1.24 15.6 ...q 8.96 7.19 705 7.97 +6.8 PimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 159 27.14 +4.7 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 106 12.60 -3.1 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 164 12.86 -2.4 PimcMu3 PMX .75 6.6 ...q 12.28 10.76 116 11.46 -1.0 PimcoNY PNF .68 5.8 ...q 13.63 11.33 28 11.75 -8.1 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 46 10.73 -10.6 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 27 8.76 -11.7 PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 128 9.37 +2.1 PinnaclFds PF 1.30 2.4 11 66.67 52.25 1115 54.97 -7.6 PinWst PNW 2.78f 3.5 18 92.42 73.81 1302 78.49 -7.9 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 25 14.92 -5.3 PionEnSvc PES ... ... ...dd 4.15 1.60 863 2.70 -11.5 PionFltRt PHD .72 6.2 ...q 12.41 11.27 45 11.66 +1.7 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 139 9.40 -3.2 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 33 10.78 -5.2 PioMunHi MHI .84 7.4 ...q 12.35 11.10 87 11.32 -4.5 PioNtrl PXD .32f .2 ...cc 189.95 125.46 2018 178.32 +3.2 PiperJaf PJC 1.50f 1.9 13 99.80 52.75 102 80.45 -6.7 PitnyBw PBI .75 6.9 7 16.25 9.50 1199 10.84 -3.0 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 25 24.68 +1.2 PlainsAAP PAA 1.95 8.0 32 30.78 18.38 7895 24.31 +17.8 PlainsGP rs PAGP 1.70 ... 25 31.40 18.98 3174 24.65 +12.3 PlanetFit n PLNT ... ... 93 40.04 18.41 724 38.85 +12.2 Plantron PLT .60 1.0 20 61.86 41.28 272 60.36 +19.8 PlatfmSpc PAH ... ... 13 14.82 9.09 2178 9.55 -3.7 PlatGpM rs PLG ... ... 1 1.55 .23 1194 .26 -15.5 PlayAGS n AGS ... ... ... 23.69 16.66 97 21.61 +16.8 PlyGem PGEM ... ... 16 22.20 14.55 1260 21.65 +17.0 PlymInd n PLYM 1.50 8.7 ... 19.00 16.21 1 17.17 -7.1 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 7 24.80 -1.4 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 78.10 598 121.20 -2.3 PolyMet g PLM ... ... ...dd 1.36 .57 198 .90 +4.5 PolyOne POL .70f 1.6 20 47.48 33.40 181 43.26 -.6 PortGE POR 1.36 3.4 19 50.11 39.02 532 40.05 -12.1 PostHldg POST ... ... ...cc 89.04 70.66 763 79.13 -.1 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.03 -2.1 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 1 75.84 -7.6 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 7 28.59 +4.8 PS GrMult PSMG ... ... ... 14.48 12.63 13.71 -.8 PS BalMul PSMB ... ... ... 13.94 12.78 13.44 -.2 PS ModCon PSMM ... ... ... 14.45 12.69 1 13.00 -.9 PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1 PSCrudeDS DTO ... ... ...q 173.13 70.50 17 71.17 -19.8 PwSBMetS BOS ... ... ...q 20.70 13.07 0 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 0 9.61 -8.7 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4 PSCrudeLg OLO ... ... ...q 5.78 3.71 2 5.69 +11.7 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 3848 17.23 +3.7 PwShCurH DBV ... ... ...q 25.35 21.17 3 23.83 +.5 PS Engy DBE ... ... ...q 15.50 10.78 44 15.44 +6.3 PS PrcMet DBP ... ... ...q 40.26 35.71 23 39.12 +1.6 PS Silver DBS ... ... ...q 28.85 23.50 1 25.33 -2.7 PS Agri DBA ... ... ...q 20.38 18.18 743 18.89 +.7sPS Oil DBO ... ... ...q 11.28 7.40 8883 11.28 +11.1 PS Gold DGL ... ... ...q 43.28 38.49 3 42.44 +2.6 PS BasMet DBB ... ... ...q 19.78 15.29 628 18.96 -2.3 PS USDBull UUP ... ... ...q 25.93 23.09 877 23.51 -2.2 PS USDBear UDN ... ... ...q 23.27 20.83 92 22.96 +2.6 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 14 47.50 +4.6 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 14 37.87 -2.2 PSAerDef PPA .50e .9 ...q 58.97 43.24 85 56.90 +5.6 PwShBio PBE .57e 1.2 ...q 54.28 41.22 15 48.73 +3.3 PS BldCns PKB .07e .2 ...q 36.44 28.22 36 31.25 -9.9 PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 25.31 -.2 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 24 22.26 -2.8 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 10 32.47 -4.1 PwSLgCG PWB .21e .5 ...q 45.22 33.91 21 43.00 +3.6 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 83 36.59 -5.7 PwShLeis PEJ .15e .3 ...q 46.77 39.50 137 43.87 -.7 PowShMkt PWC .97e 1.0 ...q 103.21 81.11 1 96.52 +1.3 PwShMda PBS .27e .9 ...q 31.86 26.19 10 29.50 +4.9 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 14 45.73 +7.7 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.41 -2.9 PwShNetw PXQ ... ... ...q 52.02 42.37 3 50.32 +8.7 PS OilSv PXJ .28e 3.1 ...q 11.32 7.99 322 9.08 -4.8 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 42 62.77 -2.2 PS Retail PMR .34e .9 ...q 40.82 32.00 0 35.94 -3.4 PwSSmGr PXSG .08e .2 ...q 34.90 27.10 1 33.19 +3.3 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 6 29.92 -2.8 PwSSemi PSI .04e .1 ...q 58.15 39.80 45 52.40 +3.8 PwShSoft PSJ .10e .1 ...q 73.27 50.88 7 70.21 +10.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.07 143 29.88 -1.9 PwSZMicro PZI .15e .8 ...q 19.90 17.23 3 19.09 -1.3 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.38 -6.1 PSPrivEq PSP .66e 5.4 ...q 13.52 11.66 123 12.17 -2.2 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 177 18.48 -2.1 PSCleantch PZD .44e 1.0 ...q 45.28 34.99 23 42.82 +1.3 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 0 42.72 -1.6 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.25 -1.0 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 1 51.92 -2.0 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 156 111.21 -2.1 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.61 +1.4 PS US Ag n PBND ... ... ... 25.01 24.17 24.41 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 26.30 +1.0 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.34 -1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 26.92 -2.5 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.80 1 28.25 -2.2 PS SP IntD IDHD ... ... ... 30.80 27.21 1 29.02 +.3 PS SC High XSHD ... ... ... 26.03 23.12 1 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 26.51 9 31.55 +1.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 62 29.96 -2.4 PS LowVol XRLV .46 1.4 ...q 36.20 29.17 26 33.93 -.1 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 18 30.67 -1.7 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 251 25.17 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 91 45.28 -2.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 100 44.67 -1.6 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 587 39.64 -6.6 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 73 26.62 +5.1 PS EMkMom EEMO ... ... ... 22.52 16.27 31 20.65 +.6 PSS&PMom SPMO ... ... ...q 38.04 27.91 2 35.41 +2.9 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.75 46 33.51 -.4 PSS&PVal SPVU ... ... ...q 37.53 27.57 1 33.97 -2.3 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.68 -1.7 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 43 23.72 -.5 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 147 24.40 +5.5 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 16 24.91 -2.6 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 5909 23.12 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.29 1840 46.89 -1.8 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 492 42.54 +.1 PS IntlBd PICB .57 2.0 ...q 28.77 24.97 5 27.95 +1.3 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 102 23.12 -3.3 PSVrdoTF PVI ... ... ...q 26.18 24.80 4 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.45 18 25.69 -2.6 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 23.99 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.96 199 25.14 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 384 18.60 -1.8 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1394 14.51 -2.4 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1344 28.17 -4.6 PShGClnEn PBD .17e 1.3 ...q 13.78 11.05 8 13.12 -.2 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 72 23.11 +3.5 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.06 14 34.51 +.3 PSDvxUS PXF 1.11e 2.4 ...q 48.75 39.16 24 45.33 -.2 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.80 0 24.00 -.7 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 57.71 -2.1 PSIndia PIN .12e .5 ...q 27.95 22.54 62 25.62 -3.0 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 174 21.16 -1.4 Praxair PX 3.30f 2.2 33 166.95 117.43 1089 146.69 -5.2 PrecDrill PDS .28 ... ...dd 4.73 2.26 2217 2.97 -1.7 PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.60 400 14.27 -29.5 Prestige rs PBH ... ... 3 291.10 32.46 1179 32.65 -26.5 Pretium g PVG ... ... ... 12.44 6.17 1561 6.93 -39.3 Primerica PRI 1.00f 1.0 13 108.05 70.00 175 97.00 -4.5 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 39.84 -3.5 PrinActGl GDVD ... ... ... 29.52 24.97 1 27.99 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 4 25.58 -2.6 PrinSpec n PREF ... ... ... 101.70 96.82 33 97.15 -3.2 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 29 16.80 -2.3 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.20 191 45.90 -19.7 ProLogis PLD 1.92f 3.1 26 67.53 53.15 2052 61.60 -4.5 ProPetr n PUMP ... ... ... 22.88 10.84 1370 16.96 -15.9 ProShtDow DOG ... ... ...q 18.35 13.89 3088 14.94 ProShtMC MYY ... ... ...q 12.84 10.71 9 11.24 +.3 PrUltDow s DDM .79e .6 ...q 152.41 88.90 439 126.88 -4.0 ProUltMC MVV .11e .1 ...q 136.15 96.32 13 119.45 -2.9 PrUltQQQ s QLD ... ... ...q 91.48 52.26 2020 76.88 +4.8 ProUltSP s SSO .40e .4 ...q 125.72 82.70 2687 106.50 -2.7 PrUShCnG SZK ... ... ...q 16.47 12.80 4 14.83 +9.0 ProShtHY SJB ... ... ...q 24.09 22.91 94 23.24 +.5 ProUShBM SMN ... ... ...q 19.26 11.73 38 13.62 +3.2 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 14 75.93 -9.2 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 6 54.35 -5.3 ProSShOG DDG ... ... ...q 27.58 21.35 0 23.49 +2.2 ProSShFn SEF ... ... ...q 13.95 10.90 4 11.62 +.4 ProLCCre s CSM .67e 1.0 ...q 71.46 57.71 35 66.73 ProUltTl s LTL ... ... ...q 59.70 35.57 0 37.81 -12.5 ProHdgRep HDG ... ... ...q 46.26 43.51 43 45.27 -.1 ProUltEM EET ... ... ...q 114.48 63.06 5 95.09 +1.2 ProRaLS RALS .62e 1.7 ...q 38.65 36.48 1 36.93 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 6 22.70 +5.3 ProShtEafe EFZ ... ... ...q 29.95 23.78 8 25.23 -1.0 ProShtEM EUM ... ... ...q 22.46 16.23 895 17.38 -3.2 ProUltEafe EFO ... ... ...q 150.78 98.13 1 131.55 -.8 ProUEurop UPV ... ... ...q 66.95 42.49 57.00 -2.7 ProShtBM SBM ... ... ...q 21.23 16.90 0 17.95 +1.5 ProUltSEM EEV ... ... ...q 13.24 6.82 89 7.69 -8.1 ProUltRE s URE ... ... ...q 68.58 50.79 16 56.19 -14.8 ProUltFin s UYG .51e .4 ...q 143.58 92.46 63 123.05 -3.8 ProShtRE REK ... ... ...q 17.94 15.62 5 16.99 +7.4 ProShtChi50 YXI ... ... ...q 24.70 16.42 11 18.10 -5.9 ProUltSem s USD ... ... ...q 162.32 70.60 17 130.36 +6.4 ProUltUt s UPW ... ... ...q 54.09 37.86 2 42.82 -9.0 PrUltTech s ROM ... ... ...q 111.39 59.32 54 94.00 +7.1 ProUltJpn EZJ ... ... ...q 151.38 94.59 12 129.50 -.7 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 269 36.56 -7.7 ProUltInd s UXI ... ... ...q 83.64 51.26 7 68.77 -5.8 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 17 85.70 -2.9 ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 81.47 PrUCnsGd s UGE ... ... ...q 52.04 40.36 0 43.77 -10.7 ProUBasM UYM .15e .2 ...q 82.75 52.33 5 67.70 -8.6 PrUlPR2K s URTY ... ... ...q 95.99 56.50 110 81.05 -1.6 PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 109.10 -6.6 ProUltSC s SAA ... ... ...q 108.67 75.95 0 101.46 +.8 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1844 86.95 -7.8 ProUlR2K s UWM ... ... ...q 78.13 54.58 150 70.52 -.2 ProSht20Tr TBF ... ... ...q 23.78 21.58 226 22.83 +4.4 PUltSP500 s UPRO .21e .2 ...q 172.45 92.49 2967 132.15 -5.7 ProUChin50 XPP ... ... ...q 113.86 54.04 20 87.63 +4.5 PrUSSilv s ZSL ... ... ...q 40.09 27.75 9 32.68 +4.1 PUVixST rs UVXY ... ... ...q 83.00 8.52 32616 19.22 +88.2 ProVixST rs VIXY ... ... ...q 59.84 21.24 2580 40.21 +73.7 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 174 47.36 +27.2 PrUCrude rs UCO ... ... ...q 28.52 12.36 2974 27.98 +19.4 PrUltYen rs YCL ... ... ...q 65.77 56.16 3 62.51 +8.8 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 32.65 19.88 8 26.80 +26.7 PrUltSilv AGQ ... ... ...q 42.79 28.47 71 31.95 -5.6 PrUltShN s KOLD ... ... ...q 52.12 25.64 22 45.19 +14.0 ProUShGld GLL ... ... ...q 80.66 63.12 12 65.44 -5.3 PrSUShAus CROC ... ... ...q 52.60 42.20 0 45.93 +.5 PrUltShYen YCS ... ... ...q 76.95 64.93 6 68.16 -9.1 ProSUltGold UGL ... ... ...q 44.38 35.62 15 42.56 +4.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 9962 11.48 -91.0tPrUShCrd s SCO ... ... ...q 52.16 19.35 2212 19.37 -21.1 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.17 -2.0 ProUltEuro ULE ... ... ...q 18.97 14.13 6 18.21 +4.3 ProUShEuro EUO ... ... ...q 26.59 19.46 51 20.18 -4.8 ProctGam PG 2.76 3.5 21 94.67 75.81 6815 78.37 -14.7 ProgsvCp PGR .69e 1.1 27 62.74 38.61 3036 60.39 +7.2 ProsHldg PRO ... ... ...dd 34.91 21.36 113 33.00 +24.8 ProShtQQQ PSQ ... ... ...q 42.76 31.45 2003 33.93 -4.6 ProShSP rs SH ... ... ...q 34.92 28.14 8046 30.08 -.3 PrUShSP rs SDS ... ... ...q 55.20 35.66 7452 40.33 -1.8 PrUShDow DXD ... ... ...q 13.18 7.52 3374 8.58 -1.3 PUShtMdC MZZ ... ... ...q 24.64 16.91 0 19.10 +1.9 PUShtQQQ QID ... ... ...q 19.55 10.37 6494 11.97 -10.6 PrShRs2K rs SRTY ... ... ...q 51.69 27.07 350 30.04 -7.2 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 7113 18.80 -3.6 PUltShtF rs FINZ ... ... ...q 16.27 6.47 4 7.67 -5.4 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 14.55 +4.0 ProUShL20 TBT ... ... ...q 39.86 32.99 2134 36.62 +8.4 PrShR2K rs RWM ... ... ...q 48.94 40.09 224 41.64 -1.5 PrUShHC rs RXD ... ... ...q 39.80 24.68 1 29.65 -1.4 PrUShCnS rs SCC ... ... ...q 31.08 20.44 1 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 41 33.26 +13.8 PUShtR2K TWM ... ... ...q 23.62 15.59 956 16.77 -4.0 PrUShtSC SDD ... ... ...q 21.39 14.22 15.08 -3.4 PUShChi50 FXP ... ... ...q 28.68 12.37 86 14.75 -13.7 PS DecRt n EMTY ... ... ... 38.59 31.27 3 34.48 +2.9 PUShtIndl SIJ ... ... ...q 24.80 14.55 2 16.97 +.8 PS OnlSt n CLIX ... ... ... 50.04 37.63 9 45.29 +15.2 PrShtSmC SBB ... ... ...q 40.02 32.70 1 33.52 -2.3 PUPShtMC SMDD ... ... ...q 15.68 8.80 16 9.90 -1.3sPrSh K1 n OILK ... ... ... 23.87 16.51 5 23.66 +9.3 PUShtEur EPV ... ... ...q 44.56 26.83 5 29.85 -3.6 PUShtSPX SPXU ... ... ...q 17.79 9.19 17185 10.90 -4.1 PrUOGEx rs UOP ... ... ...q 26.43 16.57 18.82 PUShtJpn EWV ... ... ...q 37.94 22.75 3 25.23 -4.6 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.79 274 62.51 -2.4 PUltShEafe EFU ... ... ...q 31.74 19.90 0 22.27 -2.3 PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 37.74 -10.3 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 84.99 +8.8 PrSht20yTr TTT ... ... ...q 31.13 25.95 65 27.38 +2.9 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 6 40.60 -5.3 PUltShOG DUG ... ... ...q 53.46 31.48 159 37.42 +1.1 PS MngdF FUT ... ... ... 41.47 39.28 0 39.40 -2.2 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.57 +2.1 ProEurDiv EUDV .15p ... ...q 44.13 37.55 1 41.97 +.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.47 +.3 ProSPxTch SPXT .23p ... ...q 55.03 46.46 3 51.09 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 0 55.65 +2.2 ProMerger MRGR .12e .3 ...q 36.45 35.11 35.11 -3.2 ProSPxFin SPXN .23p ... ...q 56.41 47.89 1 54.00 -.5 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 55.42 -1.9 PrUltPFn FINU .29e .3 ...q 134.30 59.70 59 97.75 -7.3 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 30 76.45 -.8 ProSht7-10y TBX ... ... ...q 29.70 27.55 3 29.04 +2.6 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 12.73 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 252 7.70 -15.9 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 20 53.12 -2.6 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 18 53.82 -2.5 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 76.01 -1.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 27.20 +7.8 PrUltShtTc REW ... ... ...q 26.01 12.66 18 14.36 -12.7 PrUShtFn SKF ... ... ...q 30.09 18.61 15 20.75 -.7 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 12 8.68 -16.4 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.34 -1.8 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 2 28.44 +2.6 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.01 2 61.37 +4.7 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.05 +2.0 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.58 -1.2 ProspBcsh PB 1.44 2.0 19 79.20 55.84 746 72.83 +3.9 Protalix PLX ... ... ...dd 1.10 .42 999 .47 -29.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 126.95 49.30 118 118.00 +14.6 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 70 25.78 -4.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 2518 104.70 -8.9 Prudentl18 PFK .65 2.6 ... 26.08 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 31 25.15 -.4 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 58 25.01 -1.1 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 149 13.96 -3.1 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 9 25.94 -1.0 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.89 -.8 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 131 51.13 +.7 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 96 14.16 -4.1 PSEG PEG 1.80f 3.6 17 53.28 41.67 2800 49.85 -3.2 PubStrg PSA 6.80 3.4 22 232.21 180.48 706 200.45 -4.1 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 9 25.03 -.4 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 31 24.74 -1.9 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 16 23.65 -5.4 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 7 24.06 -3.7 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 12 26.05 -2.1 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 4 25.99 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 23 23.55 -5.6 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 16 23.92 -4.4 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 21 23.22 -6.7 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 25 23.53 -6.0 PubSt pfC PSApC ... ... ... 26.45 23.05 20 24.79 -2.7 PubSt pfB PSApB ... ... ... 26.69 23.90 37 24.74 -3.7 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 10 25.76 -2.9 PulteGrp PHM .36 1.2 18 35.21 21.41 3636 29.83 -10.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 2701 18.45 +16.3 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 33 9.09 +.7 PMMI PMM .44 6.1 ...q 7.72 6.89 80 7.09 -4.3 PMIIT PIM .31 6.6 ...q 4.89 4.61 197 4.75 -.4 PMOT PMO .71 6.1 ...q 12.85 11.44 63 11.74 -4.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 326 5.29 -.8 PzenaInv PZN .41e 3.8 28 13.15 8.25 28 10.73 +.6 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 497 47.45 +28.8 QEP Res QEP .08 .8 30 12.90 7.02 6664 10.41 +8.8 QIAGEN QGEN ... ... 33 36.34 30.20 509 32.04 +3.6 QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 699 35.47 -34.5 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 167 25.42 +12.5 QuakerCh KWR 1.42 .9 31 165.93 129.98 26 153.83 +2.0 QuaCare QCP ... ... ... 20.17 12.25 690 19.86 +43.8 QuanexBld NX .16 .9 23 24.60 16.50 89 17.85 -23.7 QuantaSvc PWR ... ... 23 40.11 30.23 1204 34.17 -12.6 QntmDSS rs QTM ... ... 43 9.20 3.32 231 3.47 -38.4 Qu Insp100 n BIBL ... ... ... 29.74 25.14 16 25.99 -.4 QnForSm n FFSG ... ... ... 27.15 24.51 7 25.64 -.6 QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.37 -.8 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 30 27.75 +1.5 InspCpBd n IBD ... ... ... 27.94 24.07 13 24.25 -3.9 QuaInsp n ISMD ... ... ... 27.86 23.78 15 26.50 +.2 QuaInsLg n BLES ... ... ... 30.44 25.30 21 28.16 -1.0 FormInco n FFTI ... ... ... 27.57 24.09 65 24.40 -2.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.26 -1.0 QuanReal n QXRR ... ... ... 26.19 23.44 24.44 -3.3 QuanDyn n XUSA ... ... ... 28.95 24.66 28.26 +1.2 QuanMulT n QXTR ... ... ... 26.83 24.54 7 25.62 -1.5 QuanMulIn n QXMI ... ... ... 26.53 24.73 2 25.36 -1.3 QuanGrw n QXGG ... ... ... 29.10 24.88 8 27.89 +.3 Qudian n QD ... ... ... 34.91 10.00 1497 10.25 -18.3 QstDiag DGX 1.80 1.8 21 112.97 90.10 1352 98.94 +.5 QuintEn n QES ... ... ... 10.00 7.47 62 9.59 +6.6 QuormHl n QHC ... ... ... 10.00 2.54 352 9.46 +51.6 QuotientTc QUOT ... ... ...dd 17.85 10.30 405 13.40 +14.0 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 29 22.48 -4.5 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 9 25.06 -.5 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 67 22.83 -3.9 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 34 23.42 -1.4 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 22 20.41 -7.2 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 20 21.59 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 33 23.73 -4.0 Qwest57 n CTDD ... ... ... 25.97 20.51 61 21.89 -4.3 Qwest56 n CTBB ... ... ... 25.60 19.86 65 21.41 -4.9R -RAIT pfA RASpA 1.94 17.2 ... 21.76 5.90 73 11.30 -7.0 RAIT pfB RASpB 2.09 18.1 ... 23.77 6.21 47 11.55 -8.2 RAIT pfC RASpC 2.22 18.6 ... 25.39 6.35 3 11.96 -9.7 RAIT Fin RAS .20m 93.9 ...dd 3.12 .16 8639 .21 -43.2 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 18.65 -2.3 RAITFn 19 RFTA 1.78 8.0 ... 25.30 16.60 8 22.27 -1.0 RELX NV s RENX .45e 2.1 ... 23.30 18.69 88 21.59 -6.4 RELX plc s RELX .54e 2.5 ... 24.03 19.91 263 21.96 -7.3 RH RH ... ... 55 109.53 41.52 539 87.85 +1.9 RLI Corp RLI .84 1.3 27 65.68 50.34 72 62.75 +3.4 RLJ LodgT RLJ 1.32 6.9 10 23.98 18.68 4098 19.27 -12.3 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 17 25.35 -6.1 RPC RES .40f 2.2 24 27.07 16.70 2390 18.16 -28.9 RPM RPM 1.28 2.6 17 56.69 46.36 1160 48.71 -7.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 4275 43.89 +7.9 RYB Edu n RYB ... ... ... 31.80 15.50 66 17.25 +2.2tRadianGrp RDN .01 .1 9 23.49 15.58 3640 16.22 -21.3 RadiantLog RLGT ... ... ...cc 6.65 3.51 57 3.90 -15.2 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 1 25.75 -.5 RafaelHl n RFL ... ... ... 8.44 3.05 127 6.00 +22.4 RLauren RL 2.00 1.7 20 119.33 66.06 775 115.05 +11.0 RamcoG RPT .88 7.0 10 15.00 11.36 479 12.61 -14.4 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 1 52.55 -8.9 RangeRs RRC .08 .5 16 28.76 11.93 8665 14.78 -13.4 RngrEnS n RNGR ... ... ... 15.70 6.88 51 7.14 -22.6 RJamesFn RJF .88f 1.0 18 99.26 71.35 820 86.69 -2.7 RayAdvM RYAM .28 1.3 39 22.23 11.88 1355 21.01 +2.7 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 1 149.11 +3.6 Rayonier RYN 1.00 2.8 38 36.31 26.84 1144 35.95 +13.7 Raytheon RTN 3.47f 1.6 31 222.82 151.90 2125 218.11 +16.6 RealityETF DIVY .46p ... ...q 28.89 25.25 13 27.31 +4.8 RltDvcDiv LEAD ... ... ...q 34.32 27.09 7 31.94 RealDivc n DFND ... ... ...q 28.60 24.59 3 27.08 -.7 RealDivG n GARD ... ... ...q 26.84 21.56 24.89 -.4 Realogy RLGY .27p 1.0 15 35.18 23.86 890 27.61 +4.2 RltyInco O 2.53 4.9 29 62.31 47.25 1270 51.72 -9.3 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 162 28.22 -8.8 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 87 167.36 84.16 2078 156.75 +30.5 RedLionH RLH ... ... ...dd 11.70 6.15 45 10.15 +3.0 RedwdTr RWT 1.12 7.2 11 17.45 14.29 532 15.45 +4.3 Reeds REED ... ... ... 4.75 1.30 23 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 280 72.55 -5.3 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 804 58.98 -14.7 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 7 1.19 .16 733 .39 +130.0 RegHlt pfA RHEpA 2.72 36.0 ... 23.17 5.72 8 7.56 -5.5 RegnlMgt RM ... ... 14 35.34 19.23 101 32.69 +24.2 RegionsFn RF .36 1.9 19 20.21 13.00 10167 18.60 +7.6 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 18 25.37 +.1 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 21 27.84 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 147 14.75 -4.0 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 321 151.57 -2.8 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 30 27.58 +.2 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.90 22 25.94 -7.3 RelStlAl RS 2.00f 2.3 19 95.97 68.46 425 86.45 +.8 RELM RWC .08 2.0 20 5.40 3.40 5 3.98 +12.0 RemaxHld RMAX .72 1.2 67 67.50 43.85 183 59.20 +22.1 RenaisIPO IPO .02e .1 ...q 30.61 22.62 3 28.40 +.7 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 26.22 +7.5 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 141 137.52 +9.5 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 4 24.71 -1.7 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 13 25.29 -.9 ReneSola rs SOL ... ... ... 3.79 2.12 21 2.48 -6.8 RennFund RCG ... ... ...q 2.20 1.11 4 1.36 -9.6 Renren rs RENN ... ... ...dd 18.70 6.01 435 10.23 -1.5 RepubSvc RSG 1.38 2.0 31 69.40 60.26 1711 67.55 -.1 ResMed RMD 1.40 1.4 47 104.78 67.04 474 96.66 +14.1 ResolEn rs REN ... ... ... 44.44 23.64 622 35.01 +11.2 ResoluteF RFP ... ... ...dd 12.15 4.10 454 9.85 -10.9 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.23 28 25.51 ResCap rs RSO .20 2.0 ...dd 11.38 8.51 137 9.79 +4.5 RestBrnds QSR .84f 1.5 20 68.89 54.00 2245 56.21 -8.6 RetailProp RPAI .66 5.6 11 14.70 10.94 1414 11.82 -12.1 RetractTc RVP ... ... ...dd 1.48 .54 219 .88 +29.4 RevGp n REVG .20 1.0 ... 33.15 19.53 836 19.90 -38.8 Revlon REV ... ... ...dd 27.90 15.60 65 22.30 +2.3 RexAmRes REX ... ... 17 107.87 70.48 25 72.96 -11.9 RexahnPh rs RNN ... ... ...dd 4.84 1.42 70 1.61 -20.3 RexfordIR REXR .58 2.0 48 31.71 24.37 478 28.31 -2.9 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 12 24.35 -5.3 RexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 1 24.73 -.3 Rexnord RXN ... ... 23 31.44 21.85 557 29.79 +14.5 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 34 64.48 +10.2 RiceMidstr RMP 1.13f 6.4 13 26.18 16.87 172 17.69 -17.6 RingCentrl RNG ... ... ...dd 69.60 28.45 766 65.65 +35.6 RingEngy REI ... ... ...dd 16.09 10.88 413 13.95 +.4 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 4436 53.14 +.4 RitchieBr RBA .68 2.1 37 35.17 24.08 596 32.86 +9.8 RiteAid RAD ... ... ... 4.61 1.38 10129 1.65 -16.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 37 20.97 +4.7 Riv/Doubl n OPP ... ... ... 19.76 17.47 38 17.77 -3.3 RoadrnTrn RRTS ... ... 4 9.75 2.15 310 2.31 -70.0 RobtHalf RHI .96 1.6 23 60.59 42.92 1040 59.29 +6.8 RockwlAut ROK 3.34 1.9 25 210.72 148.31 1131 172.04 -12.4 RockColl COL 1.32 1.0 21 139.63 96.13 1407 133.85 -1.3 RogCm gs RCI 1.57 ... 14 54.95 43.11 295 45.68 -10.3 Rogers ROG ... ... 32 184.00 81.12 158 116.12 -28.3 Rollins s ROL .56f 1.1 63 53.00 36.25 1058 51.32 +10.3 Roper ROP 1.65 .6 31 292.97 205.20 466 273.14 +5.5 RosettaStn RST ... ... ...dd 14.81 8.71 89 13.42 +7.6 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 4386 13.87 -11.4 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 0 29.10 -2.8 RoyalBk g RY 3.76f ... ... 87.10 66.66 673 77.79 -4.7 RBScotlnd RBS ... ... ... 8.74 5.68 571 7.57 -.9 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 13 25.48 +.1 RylCarb RCL 2.40 2.1 15 135.65 94.35 2622 112.92 -5.3 RoyDShllB RDS/B 3.76 5.4 ...cc 74.60 53.10 1571 69.72 +2.1 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.08 5010 68.28 +2.4 RoyceGVal RGT .10e ... ... 11.73 8.84 12 10.92 +1.0 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 112 9.57 +1.4 Royce RVT 1.20e 7.6 ...q 17.18 13.96 227 15.82 -2.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 827 2.09 +11.8 Rudolph RTEC ... ... 23 30.85 21.00 210 28.35 +18.6 Ryder R 2.08f 2.9 17 90.26 62.52 476 71.77 -14.7 RyersonH RYI ... ... 31 14.65 7.65 240 8.75 -15.9 RymanHP RHP 3.40f 4.4 16 78.91 57.78 295 76.42 +10.7S -S&P Glbl SPGI 2.00f 1.0 32 197.76 129.19 886 191.51 +13.1 SAP SE SAP 1.31e 1.2 ... 116.90 96.44 970 107.74 -4.1 SCANA SCG 2.45 6.7 9 71.28 34.76 1016 36.30 -8.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 135 25.77 -2.5 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 122 23.43 -3.1 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 10 26.62 -1.6 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 24 25.84 +.2 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 224 22.60 -5.9 SJW SJW 1.12a 2.1 19 69.29 45.39 61 53.06 -16.9 SK Tlcm SKM ... ... ... 28.97 23.01 567 24.20 -13.3 SLGreen SLG 3.25 3.4 40 109.95 89.46 558 95.19 -5.7 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 5 25.13 +.2 SM Energy SM .10 .5 ...dd 28.20 12.29 4066 19.29 -12.6 Spd LgGl n GLDW ... ... ... 128.40 114.86 1 121.20 +.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 7 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 52

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 5979 244.01 -1.4 SpdrGold GLD ... ... ...q 129.52 114.80 5396 127.12 +2.8 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 18 35.61 -.9 SpdrNoANR NANR ... ... ...q 37.79 30.22 21 34.64 -2.3 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 0 90.24 +.5 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 3379 41.29 +1.4 Spd MsciCh XINA ... ... ... 26.62 20.26 0 24.06 +.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 13 107.58 +2.9 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.41 1 55.39 +2.9 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.58 1 65.10 -.6 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.64 0 80.46 +2.3 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.43 -4.5 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 65.27 +2.0 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 55 111.79 +4.3 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.40 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.16 6 65.26 +1.2 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.47 34 65.43 +.6 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.51 5 69.08 -2.5 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 8 78.87 SpdEMkt s SPEM ... ... ...q 42.47 31.70 352 39.19 +2.7 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.01 26 35.09 +6.8 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 236 49.42 +.7 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 43.96 201 46.39 -5.1 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 28 52.50 +1.0 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.85 68 40.20 -2.5 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 57 39.24 +.6 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 26 49.66 -4.1 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 466 40.62 +.3 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.25 144 35.70 +.6 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 944 31.87 +.5 SP Mid MDY 2.94e .9 ...q 363.70 305.46 1111 342.54 -.8 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.88 104609 265.15 -.6 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 25 26.40 -.1 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.67 23 33.08 -1.6 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 9 38.17 -.3 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 343 47.30 +.3 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 1 73.83 -1.0 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 221 47.80 -1.7 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 7 65.90 -.5 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 3 79.46 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 7134 88.47 +4.2 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 736 91.53 -3.1 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 0 84.47 -1.2 SpdrHome XHB .15e .4 ...q 47.20 36.77 1257 40.87 -7.7 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3902 47.64 +.6 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.24 4 58.23 +.5 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 887 30.80 +.3 Spd LgCap s SPLG ... ... ...q 33.54 27.37 843 31.13 -.6 SpdrLCpG s SPYG ... ... ...q 35.96 28.19 716 33.67 +2.0 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 660 29.63 -3.4 Spd MidC s SPMD ... ... ...q 35.09 29.60 325 33.35 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.70 27 157.54 +1.3 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 36 99.65 -3.1 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.85 40 89.37 +6.6 SpdrSemi s XSD .16e .2 ...q 76.57 57.81 176 70.18 +.5 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.81 25 234.88 +3.3 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 82 125.24 -.4 SpdrRs3K s THRK ... ... ...q 35.46 28.97 301 33.04 -.5 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 145 85.70 -8.5 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 929 29.61 -.9 SpFcStIn n XITK ... ... ... 93.60 62.89 4 87.55 +12.1 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.95 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 0 98.99 -3.0 SpdrScored CBND .99 3.2 ...q 32.94 31.20 8 31.36 -2.8 SpdrIntCBd IBND .14e .4 ...q 36.87 31.32 103 36.12 +2.2 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 513 30.71 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 70 55.67 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 53 42.94 -2.5 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 174 33.16 +3.2 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.75 1404 51.51 +1.8 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 173 27.17 -5.0 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 613 33.49 -2.1 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 51 25.57 -1.7 SpdrEMBd EBND ... ... ...q 30.91 28.21 270 29.93 +.8 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 4542 27.39 -.6 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13333 36.00 -2.0 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1004 30.20 -.7 SP IntTip WIP .41e .2 ...q 60.27 54.40 75 59.22 +3.0 SPLIntTB s BWX ... ... ...q 29.72 26.59 705 29.47 +3.7 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 21 61.80 -5.1 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 20 70.84 +3.7 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 63.70 +3.4 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.95 23 70.11 +8.9 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.91 5 75.95 +9.4 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 12 25.70 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 90 87.06 +4.2 SpdAgBd n SPAB ... ... ... 28.84 27.91 773 28.04 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 152 55.47 -1.4 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 491 91.46 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 82 34.87 -4.7 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 107 58.67 -1.2 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5713 60.49 +2.8 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 97.45 1 115.86 +1.0 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3726 45.15 -.1 SpdNuBMu s TFI ... ... ...q 49.42 47.65 376 47.84 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 29 42.02 -3.4 SpdrOGEx XOP .73e 2.0 ...q 40.20 28.96 23034 36.17 -2.7tSpNuBST rs SHM ... ... ...q 48.95 47.68 399 47.65 -.5 SpdrGendr SHE ... ... ... 75.63 64.51 2 70.50 -.5 SpdrOGEq XES .49e 3.2 ...q 19.32 12.90 1010 1 5.52 -9.4 SpdR1KLVF ONEV ... ... ... 76.79 68.38 1 71.27 -1.8 SpdrMetM XME .24e .7 ...q 39.62 27.86 5012 35.42 -2.6 SpdrR1KMo ONEO ... ... ... 77.42 67.19 244 72.39 -.5 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 67.99 -3.0 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 114 35.91 -4.1 SpdrFosFFr SPYX ... ... ...q 69.64 56.47 12 64.48 -.5 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.82 2 89.50 -1.2 SpdrUsaSt QUS .54e ... ...q 82.07 67.76 2 76.42 -1.1 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 23 135.18 +1.6 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.77 -.9 SpdrSCap n SPSM ... ... ... 31.73 28.11 3144 30.24 -4.0 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 50 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.37 -2.2 SPX Cp SPXC ... ... 14 33.93 21.97 275 32.51 +3.6 SPX Flow n FLOW ... ... 95 54.92 31.10 234 49.14 +3.3 SRC Eng SRCI ... ... 14 10.44 6.19 3014 9.51 +11.5 STMicro STM .40 1.8 24 25.30 14.07 2895 22.17 +1.5 SABESP SBS .39e 4.0 ... 11.96 8.15 1319 9.74 -6.8 SabnR SBR 2.29m 5.2 21 50.00 35.80 13 43.95 -1.5 SachemC n SACH .42 11.4 ... 5.35 3.30 43 3.67 -6.9 SafeBulk SB .04 1.3 ... 4.00 1.76 347 3.11 -3.7 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 23.28 -2.6 SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 6 22.82 -3.0 SafegdSci SFE ... ... ...dd 14.40 10.65 96 12.05 +7.6 SafeInco n SAFE .60 3.6 ... 20.00 15.57 27 16.86 -4.2 SagaComm SGA 1.20 3.2 4 52.05 36.10 6 36.95 -8.7 SailptTch n SAIL ... ... ... 23.93 12.82 279 20.83 +43.7 StJoe JOE ... ... 55 20.00 16.45 461 18.25 +1.1 Salesforce CRM ... ... ...cc 128.87 83.00 3700 119.49 +16.9 SalMidMLP SMM 1.30 13.8 ...q 13.73 8.53 73 9.41 -14.6 SallyBty SBH ... ... 10 21.36 14.05 1067 16.47 -12.2 SJuanB SJT .77e 11.0 15 10.54 6.04 253 7.01 -14.9 SanchezEn SN ... ... ...dd 8.68 2.78 4649 3.64 -31.5 SanchzM rs SNMP 1.80 15.2 ...dd 15.10 9.35 37 11.90 +7.2 SandRidge SD ... ... ... 21.90 13.02 444 14.17 -32.7 SandRMiss SDT .22e 28.5 1 1.69 .73 41 .79 -5.0 SandRMs2 SDR .23e 23.5 1 1.59 .74 168 .99 +16.3 SandRdgP PER .50e 25.9 4 3.30 1.80 181 1.94 -5.4 SandstG g SAND ... ... ... 5.64 3.18 645 4.77 -4.4 Sano SNY 1.58e 3.8 ... 50.65 38.14 1089 41.22 -4.1 SantCUSA SC .23e ... 5 19.02 11.12 1243 15.91 -14.6 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 1 26.09 +1.6 SaratogaI SAR 2.00f 9.9 7 22.99 19.62 5 20.25 -9.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.61 -.7 Sasol SSL 1.41e 4.0 ... 38.75 26.92 277 35.53 +3.9 SaulCntr BFS 2.08 4.2 16 65.43 48.11 39 49.38 -20.0 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.32 3 24.83 -1.9 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.0 46 80.35 61.02 8265 66.71 -1.0 SchndrNt n SNDR .24 .9 ... 30.00 17.69 698 25.70 -10.0 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.29 723 64.21 -.5 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.58 842 63.45 -.5 SchwLCGr SCHG .63e .9 ...q 76.83 59.83 392 71.96 +1.8 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 372 53.27 -2.6 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 260 52.79 -.9 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 401 69.67 -.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 861 28.59 +2.3 Sch 1000 n SCHK ... ... ... 28.14 24.88 98 26.11 -.6 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 270 30.62 +3.2 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.51 234 36.06 +.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 660 30.46 +.2 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 365 37.58 -.8 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 865 36.71 -2.0 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 14 36.53 -2.0 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 892 49.09 -4.1 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2182 34.15 +.2 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 266 50.92 -2.2 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 508 38.08 -8.5 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 762 52.40 -1.7 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 202 49.76 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 216 54.80 -1.1 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.37 192 36.94 +.8 Schwab SCHW .40f .8 32 58.11 37.16 6803 51.51 +.3 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 35 25.95 -3.5 Schwb pfD SCHWpD ... ... ... 27.90 25.49 39 25.96 -3.9 SchwitMau SWM 1.72 4.3 14 48.06 36.26 120 40.07 -11.7 SciApplic SAIC 1.24 1.5 23 88.49 60.21 274 81.45 +6.4 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.30 -.6 ScorpBlk rs SALT .02 ... ... 8.85 5.70 347 7.05 -4.7 ScorpioTk STNG .04 2.0 ... 4.60 1.85 7008 2.04 -33.1 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 0 24.20 -2.7 ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.00 -1.7 Scotts SMG 2.12 2.5 20 110.12 81.48 713 83.44 -22.0 ScrippsEW SSP .05p ... 37 23.19 11.37 504 11.50 -26.4 Sea Ltd n SE ... ... ... 15.73 10.56 345 10.70 -19.7 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4150.01 -5.9 SeabGld g SA ... ... ... 13.70 9.50 220 10.75 -4.9 sSeacorHld CKH ... ... ...dd 55.18 31.90 196 55.13 +19.3 SeacrMar SMHI ... ... ... 22.81 11.66 119 21.14 +80.7 SeadrillLtd SDRL ... ... 1 .77 .15 1435 .22 -4.8 Seadrill SDLP .40 14.3 ... 4.20 2.60 184 2.80 -23.5 SealAir SEE .64 1.5 22 49.94 40.76 876 43.56 -11.6 Seaspan SSW .50 7.3 10 7.91 5.02 817 6.86 +1.6 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 3 24.78 -.2 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 7 25.60 +.2 Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 6 24.26 -1.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 42 23.57 -.3 Seaspn pfG SSWpG ... ... ... 25.20 21.98 21 24.23 -.3 Seaspan n SSWA ... ... ... 24.58 23.40 27 23.80 -2.1 SeaWorld SEAS ... ... ...dd 19.23 10.42 1102 15.43 +13.7 SelEngS n WTTR ... ... ... 21.96 11.22 603 13.10 -28.2 SelMedHld SEM ... ... 13 19.78 12.98 455 17.80 +.8 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 11 25.07 -.4 SemGroup SEMG 1.89f 8.4 ...dd 35.15 20.20 1262 22.60 -25.2 SemiMfg SMI ... ... 19 9.14 4.49 215 6.54 -23.6 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1641 111.68 +4.5 Sempra pfA SREpA ... ... ... 104.97 96.15 65 102.73 +3.6 SendGrid n SEND ... ... ...cc 32.03 17.50 385 26.12 +9.0 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 65.60 234 70.05 -4.2 SequansC SQNS ... ... ...dd 4.75 1.44 120 1.71 -10.5 Seritage n SRG 1.00 2.8 ... 50.00 34.07 308 35.20 -13.0 Seritge pfA SRGpA 1.75 8.4 ... 24.52 20.02 13 20.72 -14.9 ServiceCp SCI .68f 1.8 25 40.28 30.59 1144 38.36 +2.8 ServiceMst SERV ... ... 29 55.36 36.34 499 50.76 -1.0 ServcNow NOW ... ... ...dd 176.56 84.92 1775 166.58 +27.8 Servotr SVT .30e 3.1 ...cc 12.80 8.50 5 9.64 -13.4 ShakeShk n SHAK ... ... 71 47.39 30.12 614 43.91 +1.6 ShawCm g SJR 1.18 ... ... 23.44 18.50 510 19.17 -16.0 ShellMidst SHLX 1.33f 6.4 16 33.25 19.42 1569 20.88 -30.0 Sherwin SHW 3.40 .9 29 435.15 309.03 707 388.17 -5.3 ShinhanFn SHG ... ... ... 50.37 40.44 96 42.27 -8.9 ShipFin SFL 1.40 9.6 12 15.98 12.30 436 14.60 -5.8 Shopify n SHOP ... ... ...dd 154.82 70.78 1608 122.87 +21.7 Shutterstk SSTK ... ... ...cc 52.78 29.85 155 50.07 +16.4 SibanyeG SBGL .14r 3.8 ... 10.44 3.66 5387 3.73 -26.1 SiderurNac SID ... ... ... 3.55 1.76 1673 2.46 +.4 SierraMt n SMTS ... ... ... 3.00 2.13 67 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 0 6.00 -9.8 SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 2441 37.66 -33.4 Silvrbow n SBOW ... ... ... 33.21 19.89 32 31.41 +5.7 SlvrcpMt n SVM .02 ... ... 3.43 2.12 319 2.69 +2.7 SimonProp SPG 7.80f 5.0 21 176.17 147.28 1411 154.93 -9.8 Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.50 1 68.89 -3.7 SimpsnM SSD .84 1.5 30 61.62 39.82 165 56.82 -1.0 SinopcShg SHI ... ... ... 64.43 50.67 27 63.90 +12.1 Siteone n SITE ... ... 61 80.56 46.00 245 77.20 +.7 SixFlags SIX 3.12f 5.0 19 70.44 51.25 750 62.15 -6.6 Skechers s SKX ... ... 25 42.73 22.64 1606 41.43 +9.5 Skyline SKY ... ... ... 26.83 5.07 26 24.36 +89.6 Smart&Fnl SFS ... ... 20 13.95 5.05 930 5.20 -39.2 Smith&N SNN .61e 1.6 67 40.41 31.77 708 38.46 +9.9 SmithAO s AOS .72 1.1 36 68.39 49.64 818 64.49 +5.2 Smucker SJM 3.12 2.5 17 134.12 99.57 817 124.39 +.1 SnapInc A n SNAP 3.28 22.7 ... 23.57 11.28 16196 14.48 -.9 SnapOn SNA 2.84 1.9 15 185.47 140.83 609 146.92 -15.7 SocCapH n IPOA ... ... ... 10.85 9.85 36 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 222 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 1017 52.75 -11.2 Sogou n SOGO ... ... ... 14.69 7.91 1649 8.70 -24.8 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 702 17.69 -17.4 Solitario XPL ... ... ...dd .91 .43 124 .47 -21.9 SonicAut SAH .24f 1.2 10 22.75 15.95 159 19.50 +5.7 SonocoP SON 1.56 3.2 21 55.77 46.55 362 48.92 -7.9 SonyCp SNE ... ... ... 53.91 31.51 1080 49.75 +10.7 Sothebys BID .40 .8 17 57.95 42.78 206 53.11 +2.9 SourcC SOR 1.00f 2.5 ...q 42.97 37.30 15 40.17 -1.4 SoJerInd s SJI 1.09 3.6 26 38.40 25.96 633 30.20 -3.3 SthcrssEn SXE ... ... ...dd 4.74 1.44 135 1.69 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.50 -2.2 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 22.03 -7.2 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 3 22.85 -5.2 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.47 -3.7 SouthnCo SO 2.32 5.2 49 53.51 42.38 4424 44.30 -7.9 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 46 26.39 -2.2 SouthCo ef SOJB ... ... ... 26.25 23.71 40 24.51 -4.6 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 47 24.30 -4.5sSthnCopper SCCO .23e .4 48 56.66 32.63 1221 56.18 +18.4 SwstAirl LUV .50f .9 9 66.99 49.76 5887 54.13 -17.3 SwtGas SWX 2.08f 3.0 22 86.87 62.54 373 69.51 -13.6 SwGA Fn SGB .44 2.2 15 24.00 18.50 2 20.33 -15.3 SwstnEngy SWN ... ... 5 8.25 3.42 14350 4.44 -20.4 SprkNtSE wi LOV ... ... ... 15.40 10.15 3 14.36 +13.5 Sparton SPA ... ... 21 23.59 16.35 63 18.79 -18.5 SpdFosFr n EFAX ... ... ... 77.82 64.27 6 73.26 +.5 SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.83 -1.2 SpdEmFos EEMX ... ... ... 76.80 58.94 0 70.00 +.3 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.31 -2.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 9 14.96 +.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 5 25.83 -.1 SpectraEP SEP 2.95f 8.7 10 46.47 32.12 366 33.81 -14.5 SpectrmB SPB 1.68 1.7 18 146.09 89.37 630 98.32 -12.5 SpeedM TRK .60 3.3 19 23.47 16.80 34 17.94 -4.9 SpF LgCap n FMDG ... ... ... 33.20 26.89 5 29.08 +3.8 SpinMedT n FFIU ... ... ... 25.15 24.38 33 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 318 72.00 -4.2 SpiritAero SPR .10 ... 18 105.20 51.85 2184 79.59 -8.8 SpiritAir SAVE ... ... 10 59.76 30.32 2518 35.25 -21.4 SpiritRltC SRC .72 8.9 12 10.49 6.64 4181 8.09 -5.7 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 43 21.40 -13.8 Spotify n SPOT ... ... ... 169.00 135.51 2977 154.90 +4.0 SpragueRs SRLP 2.50 10.7 16 30.75 22.85 16 23.40 -3.3 Sprint S ... ... 3 9.22 4.81 73291 6.02 +2.2 SprottSilv PSLV ... ... ...q 7.03 5.83 332 6.11 -3.6 SprottGold PHYS ... ... ...q 11.15 9.83 294 10.89 +2.8 SprottPPP SPPP ... ... ... 9.91 7.44 148 8.56 -8.4 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.82 8724 47.80 +37.9 STAG Indl STAG 1.39 5.9 32 28.95 22.42 514 23.66 -13.4 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.07 -.7 STAG pfC STAGpC ... ... ... 27.74 24.76 2 25.54 -2.4 StageStrs SSI .20 7.1 ...dd 3.00 1.45 528 2.80 +66.7 SP Matls XLB .98e 1.7 ...q 64.17 51.35 12804 57.99 -4.2 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 8172 82.03 -.8 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 13043 52.51 -7.7 SP Consum XLY 1.12e 1.1 ...q 109.34 86.77 6413 101.66 +3.0 SP Engy XLE 2.04e 2.9 ...q 78.39 61.80 22617 69.91 -3.3 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 68736 27.73 -.6 SP Inds XLI 1.12e 1.5 ...q 80.96 64.14 18487 73.66 -2.7 SP Tech XLK .78e 1.2 ...q 71.34 52.53 15680 66.14 +3.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 6040 30.66 -6.9 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 14092 50.13 -4.8 StdMotor SMP .84f 1.7 28 54.73 40.56 183 49.54 +10.3 Standex SXI .72f .7 20 110.00 84.30 24 97.35 -4.4 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 1076 151.81 -10.5 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 55 25.11 -.4 StanBlD un SWP ... ... ... 128.00 105.77 21 114.49 -6.7 Stantec g STN .55f ... 17 29.25 22.25 16 25.05 -10.4 StarGas SGU .44 4.5 15 11.70 8.74 124 9.71 -9.7 Starret SCX .40 6.3 21 10.10 6.08 29 6.40 -25.6 Startek SRT ... ... 66 14.78 8.61 70 9.24 -7.3 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1926 20.98 -1.7 StateStr STT 1.68 1.7 19 114.27 76.95 1552 99.91 +2.4 StateSt pfC STTpC ... ... ... 25.55 24.01 7 25.00 -.8 StateSt pfD STTpD ... ... ... 28.96 26.16 82 27.16 -1.1 StaStCp pfG STTpG ... ... ... 28.45 25.52 14 26.45 -2.5 StateSt pfE STTpE ... ... ... 27.16 25.47 15 26.15 -1.2sStatoil ASA STO .88e 3.5 ... 24.87 16.18 3217 25.48 +19.0 SteelPtrs SPLP .38p ... 8 20.70 17.50 3 17.95 -8.2tSteelPr pfA SPLPpA ... ... ... 22.74 20.30 22 20.40 -3.6 Steelcse SCS .51 3.6 16 18.15 12.50 383 14.00 -7.9 StellusCap SCM 1.36 11.2 10 14.50 11.07 87 12.19 -7.2 Stepan SCL .82 1.0 21 92.97 68.75 94 85.91 +8.8 Steris plc STE 1.24 1.3 24 96.43 69.27 316 94.25 +7.8 SterlingBc STL .28 1.3 14 26.50 21.00 1582 22.10 -10.2 SterlBc pfA STLpA ... ... ... 26.74 25.65 7 25.92 -1.5 StewInfo STC 1.20 2.7 30 48.03 34.48 417 43.79 +3.5 StifelFin SF .40 .7 18 68.76 41.93 402 58.05 -2.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.22 -3.2 Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.19 -3.0 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 181 36.70 +14.1 StoneHEM EDF 2.16 13.6 ...q 17.31 14.50 92 15.84 -.4 StonHEmM EDI 1.81 12.1 ...q 16.79 13.37 29 15.02 -3.5 StoneMor STON 1.32 22.5 ...dd 10.15 4.61 86 5.87 -10.5 Stonerdg SRI ... ... 20 30.34 14.16 253 28.81 +26.0 StoreCap STOR 1.24 4.9 22 26.58 19.65 927 25.06 -3.8 StratALL36 GJT .29 1.4 ... 20.95 18.75 20.48 +2.4 Strat D35 GJP .74 3.4 ... 23.69 21.30 22.04 -3.9 StratGS33 GJS .32 1.5 ... 21.44 18.51 21.08 +4.1 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 1 25.81 -.2 StratPG34 GJR .27 1.2 ... 22.60 20.85 21.85 -.8 StratUSM GJH .64 6.7 ... 10.36 9.37 9.52 -5.3 StratWMT GJO .22 1.0 ... 22.50 21.72 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 130.06 1223 160.38 +3.6 SturmRug RGR .92 1.7 19 68.80 43.00 141 54.20 -3.0 SubPpne SPH 2.40 10.8 32 27.27 21.85 125 22.24 -8.2 SumitMitsu SMFG ... ... ... 9.67 6.97 937 8.43 -3.0 SummitHtl INN .72f 5.4 13 19.39 12.77 616 13.41 -12.0 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0tSummtH pfD INNpD 1.61 6.8 ... 27.58 23.78 4 23.64 -7.3 SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.50 -8.5 SumtMtls n SUM .29t ... 28 34.06 24.14 1323 29.49 -6.2 SummitMP SMLP 2.30 16.5 58 24.75 13.10 675 13.95 -32.0 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 331 90.87 -2.1 SunLfFn g SLF 1.74 ... ... 44.50 32.22 822 41.04 -.5 SunCokeE SXC .59 ... 6 13.43 7.66 412 10.79 -10.0 SunCokeEn SXCP 2.38 13.4 8 21.95 14.55 101 17.70 +1.4 Suncor g SU 1.44f ... ... 38.39 27.96 3159 36.74 +.1 SunlOnl n STG ... ... ... 14.08 7.11 499 7.91 -28.7 SunLink SSY ... ... ...dd 2.08 1.27 0 1.34 -15.7 SunocoLP SUN 3.30 12.2 80 33.11 24.76 326 27.06 -4.7 SunstnHtl SHO .20 1.4 17 17.46 14.09 2986 14.42 -12.8 SunstHt pfE SHOpE ... ... ... 27.22 24.96 10 25.19 -3.6 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 0 24.88 -3.8 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 73.37 51.96 4396 68.14 +5.5 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 12 24.12 -1.9 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 1.79 .59 129 1.80 +22.4 SupEnrgy SPN .32 3.6 ...dd 13.81 7.66 5261 8.98 -6.7 SuperiorInd SUP .36 2.5 22 24.85 12.70 268 14.40 -3.0 Supvalu rs SVU ... ... 4 31.29 13.60 1159 15.63 -27.6 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 72 14.55 -4.0 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 11 25.31 -1.3 SwEBioFu23 FUE ... ... ... 8.47 6.45 1 6.89 -1.5 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.73 +11.6 SwRCmETR RJN ... ... ... 3.72 1.87 1 2.96 +5.9 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.72 -2.4 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 16 6.28 +4.7 SwERCmTR RJI ... ... ... 5.66 4.64 128 5.59 +3.5 SwisHelv SWZ .64e .2 ...q 13.74 11.48 21 12.39 -2.9 Switch n SWCH .14p ... ... 20.45 13.10 739 14.68 -19.3 Synchrony SYF .60 1.7 14 40.59 26.01 4302 34.46 -10.7 Synnex SNX 1.40 1.4 13 141.94 93.87 365 101.45 -25.4 Synovs pfC SNVpC 1.97 7.5 ... 28.97 25.61 16 26.10 -.1 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 1535 49.66 +3.6 SynthBiol SYN ... ... ...dd 1.05 .28 374 .33 -35.6 Sysco SYY 1.44 2.4 24 64.27 48.85 2688 60.62 -.2 Systemax SYX .22f .8 28 34.91 11.69 116 29.05 -12.7T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 17.36 3923 36.87 +24.1 TC PpLn TCP 4.00 12.7 10 61.74 30.60 437 31.40 -40.9 TCF Fncl TCF .60f 2.7 20 23.80 14.58 2127 22.60 +10.2 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 52 24.90 -3.2 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 5.34 124 5.47 -6.8 TE Connect TEL 1.60 1.6 28 108.23 72.06 2306 99.16 +4.3 THL Crd21 TCRX ... ... ... 25.94 25.07 3 25.21 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 4 25.51 -1.6 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 16 17.27 +2.4 TIM Part TSU .28e 1.3 ... 22.73 13.63 788 21.47 +11.2 TJX TJX 1.56f 1.9 20 85.21 66.44 3559 82.37 +7.7 TPG Pace n TPGE ... ... ... 10.30 9.67 593 10.07 +3.4 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 135 19.80 +3.9 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 245 17.85 -9.8 TableauA DATA ... ... ...dd 87.60 50.61 693 78.86 +14.0 TahoeRes TAHO .24 4.8 ... 9.68 3.76 1708 4.97 +3.8sTailorBr TLRD .72 2.5 16 28.79 9.40 756 28.63 +31.1 Taiwan TWN ... ... ...q 22.25 18.16 13 21.14 +1.3 TaiwSemi TSM .73e 1.7 9 46.57 31.49 5786 43.58 +9.9 Takung n TKAT ... ... ... 8.09 1.88 2.01 -19.9 TallgEGP n TEGP 1.95f 9.8 ...dd 28.94 17.14 876 19.87 -22.8 TallgrsEn TEP 3.90f 9.9 11 52.96 34.37 454 39.55 -13.7 TangerFac SKT 1.37 6.0 12 33.68 21.14 763 23.00 -13.2 TanzRy g TRX ... ... ... .59 .24 937 .44 +56.5 Tapestry TPR 1.35 2.5 33 54.26 38.47 2048 53.07 +20.0 TargaRes TRGP 3.64 7.9 ... 58.57 39.59 3309 46.26 -4.5 TargaR pfA NGLSpA 2.25 8.3 ... 28.10 25.82 13 26.98 +1.9 Target TGT 2.48 3.4 14 78.70 48.56 4654 72.79 +11.6 TaroPhrm TARO ... ... 10 128.46 93.01 164 99.09 -5.4 Taseko TGB ... ... ... 2.46 1.00 1821 1.17 -49.8 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1405 27.20 -17.8 Taubmn TCO 2.62f 4.5 20 67.19 44.78 400 58.25 -11.0 Taub pfJ TCOpJ 1.63 6.5 ... 25.69 24.34 3 24.89 -.9 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 3 24.45 -3.1 TaylorMH TMHC ... ... 16 28.42 19.68 1278 23.36 -4.5 Team TISI ... ... ...dd 30.20 10.45 496 16.00 +7.4 Technip FTI .13 ... 17 35.00 24.53 4801 30.43 -2.8 TeckRes g TECK .16e ... ... 30.80 14.56 2725 27.38 +4.6 Teekay TK .22 2.5 ...dd 10.90 5.14 1110 8.64 -7.3 TeekLNG TGP .56 3.1 ... 21.65 14.05 122 18.15 -9.9 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 22 24.47 -3.1 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 375 2.55 +8.1 TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 12 22.04 -4.5 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 12 23.73 -4.5 TeekayTnk TNK .21 17.9 ... 2.20 1.08 1750 1.17 -16.4 Tegna TGNA .28 2.6 6 16.82 10.46 2695 10.60 -24.7 TejonRnch TRC ... ... ...cc 24.58 18.59 110 24.27 +16.9 TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 136 21.23 -5.9 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 135 16.66 -4.9 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.21 61 19.10 -2.7 TeklaWH n THW 1.40 10.8 ...q 15.39 12.47 118 12.94 -4.9tTelInstEl TIK ... ... 31 6.35 2.06 8 2.20 -15.4 Teladoc n TDOC ... ... ... 44.65 22.73 927 39.70 +13.9 Telaria n TLRA ... ... ...dd 5.30 3.42 129 3.67 -8.9 TlcmArg TEO .71e 2.3 ... 40.19 22.18 71 30.98 -15.4sTelItalia TI ... ... ... 10.83 7.57 274 11.02 +27.7sTelItaliaA TI/A .30e 3.2 ... 9.24 6.27 30 9.30 +29.0 Teledyne TDY ... ... 30 201.40 122.51 115 189.57 +4.6 Teleex TFX 1.36 .5 32 288.78 191.40 248 255.62 +2.7 TelefBrasil VIV .64e 4.2 17 17.33 13.06 1208 15.04 +1.4 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 1194 10.10 +4.3 TelData TDS .64f 2.3 9 29.87 23.54 1101 28.26 +1.7 TelData45 TDI 1.66 6.7 ... 26.61 23.29 4 24.82 -2.9 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 16 24.33 -2.3 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 25.11 -.7 TelData59 TDE 1.72 6.8 ... 26.21 24.26 2 25.17 -.6 Telus gs TU 2.02 ... ... 38.50 32.56 321 35.63 -5.9 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 67 22.26 +3.5 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 36 16.22 -1.2 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 69 11.50 +3.0 TmpGlb GIM .30 4.7 ...q 6.77 6.29 151 6.42 -.6 TempurSly TPX ... ... 12 68.05 39.57 960 44.81 -28.5 Tenaris TS .69e 1.9 ... 37.56 25.91 2394 36.30 +13.9 TenetHlth THC ... ... ...dd 25.24 12.25 2924 22.90 +51.1 Tengsco TGC ... ... ...dd 1.19 .55 91 .70 -12.5 Tennant TNC .84 1.2 39 76.80 59.00 138 68.90 -5.2 Tenneco TEN 1.00 1.7 9 65.59 50.73 1876 57.82 -1.2 TVA 28 TVC .96 3.8 ... 25.97 24.58 13 24.98 -.5 TVA 29 TVE .84 3.4 ... 26.98 24.80 4 24.97 -.1 Teradata TDC ... ... 24 42.84 27.05 1175 39.92 +3.8 Teradyn TER .36f .8 33 50.68 29.68 2414 43.44 +3.7 Terex TEX .40f 1.1 33 50.17 30.92 1193 37.40 -22.4 Ternium TX 1.00e 2.8 11 39.48 22.78 172 35.37 +12.0 TerraNitro TNH 5.15e 6.1 10 94.08 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 27 38.54 29.35 368 33.71 -3.9 TetraTech TTI ... ... ...dd 4.54 1.85 691 3.41 -20.1 TeucrCorn CORN ... ... ...q 20.05 16.53 92 18.10 +8.0tTeucrSug CANE ... ... ...q 11.85 8.16 95 8.05 -17.7 TeucrWht WEAT ... ... ...q 8.43 5.80 330 6.67 +11.2 TeucrSoyb SOYB ... ... ...q 19.64 17.27 39 19.08 +6.7 TeucrmAgs TAGS ... ... ...q 26.56 21.20 1 23.08 +4.4 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 12820 17.88 -5.6 TexPacLd TPL .29f .1 91 569.99 278.00 16 520.97 +16.6 Textainer TGH .96 5.6 ...dd 26.50 9.60 152 17.05 -20.7 Textron TXT .08 .1 48 62.19 45.00 1853 58.38 +3.2 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 152.30 2050 215.19 +13.3 Thermon THR ... ... 47 26.50 15.74 86 23.12 -2.3 ThirdPtRe TPRE ... ... 7 17.10 11.46 552 13.25 -9.6 ThomsonR TRI 1.38 3.5 17 48.61 38.22 809 39.98 -8.3 Thor Inds THO 1.48 1.3 14 161.48 87.96 917 111.23 -26.2 3D Sys DDD ... ... 47 23.70 7.92 1860 11.74 +35.9 3M Co MMM 5.44f 2.5 27 259.77 189.29 2857 216.98 -7.8sTidwtr TDW 1.00 3.1 ...dd 30.91 .66 177 31.88 +30.7 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 114 18.46 -9.5 Tiffany TIF 2.00 2.1 33 111.44 84.15 1216 97.52 -6.2 Tillys TLYS ... ... 29 16.57 8.04 100 11.99 -18.8 TimeWarn TWX 1.61 1.7 16 103.90 85.88 6427 96.71 +5.7 Timken TKR 1.08 2.3 18 55.65 41.85 479 46.15 -6.1 TimknSteel TMST ... ... ...dd 20.24 12.48 174 15.75 +3.7 Titan Intl TWI .02 .2 ...dd 14.53 7.97 373 12.25 -4.9 TollBros TOL .44f 1.0 14 52.73 35.07 1588 43.30 -9.8 Tompkins TMP 1.92f 2.5 22 90.50 71.27 32 76.23 -6.3 TootsieR TR .36b 1.2 27 38.30 28.50 97 30.10 -14.8 TopBuild n BLD ... ... 33 82.26 46.10 252 77.23 +2.0 Torchmark TMK .64f .8 7 93.60 73.99 507 84.17 -7.2 Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.04 -2.7 Toro Co s TTC .70 1.1 25 73.86 58.39 481 61.14 -6.3 TorDBk gs TD 2.68f ... ... 61.06 45.18 1347 56.19 -4.1 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 24 21.35 -8.6 TortWat n TBLU ... ... ... 30.84 24.91 1 28.92 -3.0 TortEnInd NDP 1.75 15.2 ...q 16.48 10.70 55 11.52 -13.3 TortEnInf TYG 2.62 10.3 ...q 35.20 24.24 334 25.56 -12.1 TortMLP NTG 1.69 10.2 ...q 21.09 14.91 345 16.49 -6.1 TortPplE TTP 1.63m 9.9 ...q 21.87 15.55 65 16.51 -12.2 TortPw&E TPZ 1.65 9.1 ...q 23.17 17.51 26 18.17 -11.8sTotal SA TOT 2.71e 4.5 ... 59.95 48.15 2313 60.50 +9.4 TotalSys TSS .52f .6 25 90.74 52.20 1308 85.53 +8.1 TowerIntl TOWR .48 1.6 13 33.65 21.00 75 29.45 -3.6 TownsqMda TSQ .07p ... 11 12.22 6.28 35 7.97 +3.8 Toyota TM ... ... ... 140.99 103.62 314 128.26 +.9 TrCda g TRP 2.76 6.6 16 51.85 39.16 1336 42.09 -13.5 TransEntx TRXC ... ... ...dd 5.00 .45 1065 1.81 -6.2 TransUn n TRU ... ... 42 61.42 38.02 738 57.08 +3.9 Trnsalta g TAC .23 ... ... 6.60 5.00 7 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 122 1.54 +10.8 TrnsRty TCI .20p ... ...dd 46.00 16.50 2 43.84 +40.0 TransDigm TDG 24.00 ... 21 321.38 229.59 356 306.24 +11.5 TrnsMont TLP 3.08 8.3 15 47.45 33.98 15 37.08 -6.0 Transocn RIG ... ... ...dd 12.40 7.20 21644 10.51 -1.6 TrGasSur TGS ... ... ... 24.22 14.10 41 20.58 -7.4 Travelers TRV 2.88f 2.1 18 150.55 113.76 1327 137.86 +1.6 Travelport TVPT .30 1.8 ... 17.07 12.10 733 16.35 +25.1 TrecoraRs TREC ... ... 19 14.30 10.13 42 13.70 +1.5 Tredgar TG .44 2.5 24 20.65 14.65 71 17.90 -6.8 TreeHseF THS ... ... 12 90.42 36.35 381 39.07 -21.0 Trex TREX ... ... 34 120.40 61.57 76 109.87 +1.4 TriPointe TPH ... ... 14 19.55 12.01 1026 16.92 -5.6 TriContl TY 1.07e 4.0 ...q 28.32 22.63 65 26.57 -1.4 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.30 -.2 TrianglCap TCAP 1.20 10.5 ... 19.15 8.91 431 11.47 +20.9 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 11 25.25 +.5 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.25 +.2 TribMda A TRCO 1.00 2.5 77 43.71 36.18 2039 39.86 -6.1 TrilogyMtl TMQ ... ... ...dd 1.64 .58 92 1.34 +22.9 TrimShrk n TTAC ... ... ... 36.45 27.90 12 34.61 +2.6 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.06 -.4 TriNetGrp TNET ... ... 35 49.00 27.27 294 48.59 +9.6 Trinity TRN .52 1.6 7 38.25 25.05 1127 32.10 -14.3 TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.42 -7.6 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 600 75.40 +3.9 TrioTch TRT ... ... 16 8.47 4.05 6 5.34 -23.8 TriplePtV TPVG 1.44 11.9 7 14.41 11.12 65 12.11 -4.6 TripPt22 n TPVY ... ... ... 26.99 24.80 5 25.35 -2.0 Triple-S GTS ... ... 25 29.43 15.05 93 27.28 +9.8 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 326 30.90 -17.5 TriumphGp TGI .16 .6 5 34.80 19.65 408 26.40 -2.9 Tronox TROX .18 .9 45 28.40 12.88 514 19.01 -7.3 TrueBlue TBI ... ... 17 29.50 19.30 147 27.40 -.4 Tsakos TNP .20 5.7 ... 5.27 3.11 129 3.50 -10.5 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 6 25.23 -.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.46 -.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 6 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 18 25.04 -.7tTuppwre TUP 2.72 6.5 ...dd 74.36 46.00 4213 41.74 -33.4 Turkcell TKC ... ... ... 11.29 7.79 593 8.78 -13.9 TurnPtBr n TPB .16 .7 ... 22.99 14.45 80 21.37 +1.1 TurqHillRs TRQ ... ... 28 3.59 2.44 2750 3.06 -10.8 TutorPerini TPC ... ... 12 32.30 20.20 459 22.70 -10.5 22ndCentry XXII ... ... ...dd 4.44 1.13 1125 2.29 -18.2 Twilio n TWLO ... ... ... 42.54 22.80 1722 38.21 +61.9 Twitter TWTR ... ... ...dd 36.80 14.12 28728 29.53 +23.0 TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 20 26.37 -3.3 TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 18 25.40 -3.3 TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1853 15.55 -4.4 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 71 24.35 -2.9 TylerTech TYL ... ... 50 214.33 154.39 172 212.76 +20.2 Tyson TSN 1.20 1.7 13 84.65 57.20 1606 70.71 -12.8U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 6 30.06 +27.7tUBS 3xInvC WTID ... ... ... 49.24 10.50 31 10.45 -31.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 53

VelDlyIn n EXIV ... ... ... 61.00 24.65 8 33.50 -30.8 VelLngVS n EVIX ... ... ... 25.69 10.15 1 12.79 +6.7 UBS FILCG FBGX ... ... ...q 264.15 158.84 2 232.73 +2.4 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 4 79.52 -7.0 UBS Grp UBS .80f 4.6 ... 20.89 15.10 2630 17.44 -5.2 UDR UDR 1.29f 3.6 22 40.71 32.88 1906 35.79 -7.1 UGI Corp UGI 1.00 2.2 10 52.00 42.51 709 44.59 -5.0 UMH Prop UMH .72 5.5 25 17.90 11.38 210 13.10 -12.1 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.44 -3.2 UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 4 25.00 -8.0 UQM Tech UQM ... ... ...dd 1.79 .46 77 1.26 -9.4 US FdsHl n USFD ... ... 25 35.10 25.43 1260 33.70 +5.5 US Geoth rs HTM ... ... ...cc 5.42 3.11 77 5.35 +55.1 USPhysTh USPH .92f 1.1 45 87.50 56.50 50 86.10 +19.3 US Silica SLCA .25 .9 74 46.89 23.75 1830 26.65 -18.2 USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 285 17.77 +7.4 Usaa USA Vl ULVM ... ... ... 55.24 48.81 60 51.26 -1.4 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.81 +.2 USAA IntlVl UIVM ... ... ... 55.54 49.30 74 51.93 +1.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 19 52.04 +1.3 Usaa STrBd USTB ... ... ... 54.88 49.52 2 49.60 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 3 49.07 -2.2sUSANA s USNA ... ... 24 94.90 52.55 144 95.60 +29.1 USCF Oil n USOU ... ... ... 59.13 22.66 0 56.18 +30.7 USCF ShOil USOD ... ... ... 26.29 7.39 40 7.75 -31.5 USCF shpei BUY ... ... ... 27.03 23.45 25.04 -1.1 USCF shpen BUYN ... ... ... 27.42 23.45 24.16 -6.8 USD Ptrs USDP 1.40f 13.2 ... 14.75 9.00 16 10.60 -5.8 USG USG ... ... 22 41.18 25.60 1251 39.66 +2.9tUltrapar UGP .55e 2.7 ... 26.48 19.88 881 19.91 -12.4 UndrArm s UAA ... ... 29 23.46 11.40 3381 16.82 +16.6 UnAr C wi UA ... ... ... 21.81 10.36 1850 14.58 +9.5 Uni UFI ... ... 18 39.21 26.52 30 37.76 +5.3 UniFirst UNF .15 .1 22 176.15 133.63 23 159.30 -3.4 UnilevNV UN 1.43e 2.5 ... 61.62 50.93 1542 56.69 +.7 Unilever UL 1.48e 2.6 ... 60.13 50.08 1263 56.03 +1.2 UnionAc un LTN/U ... ... ... 10.25 10.00 62 10.24 +2.0 UnionPac UNP 2.92f 2.2 10 143.05 101.06 5455 130.12 -3.0 UniqueF n UFAB .60 6.8 10 12.21 7.05 34 8.88 +19.7 Unisys UIS ... ... ...dd 13.90 6.90 305 10.65 +30.7 Unit UNT ... ... 11 26.82 15.29 679 20.42 -7.2 UtdContl UAL ... ... 10 83.04 56.51 5354 67.59 +.3 UtdMicro UMC .09e 3.5 ... 2.73 1.89 657 2.60 +8.8 UPS B UPS 3.64f 3.4 18 135.53 101.45 2751 106.02 -11.0 UtdRentals URI ... ... 10 190.74 100.62 1115 177.97 +3.5 USNatGas UNL ... ... ...q 11.27 8.54 7 9.06 -1.3 US12MoOil USL ... ... ...q 22.92 15.45 4 22.83 +9.1 USAntimny UAMY ... ... ... .47 .20 49 .26 -18.8 US Bancrp USB 1.20 2.3 15 58.50 49.03 6249 51.08 -4.7 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 919.16 +3.5 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 41 22.75 +.8 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 53 27.78 -1.6 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 15 25.10 -.7 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 19.32 11.88 154 19.64 +8.5 US Cellular USM ... ... 53 41.41 32.06 153 40.31 +7.1 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 8 25.13 -.4 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 11 25.44 -1.1 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 9 25.51 -1.6 USCmdtyFd USCI ... ... ...q 43.89 36.98 174 43.17 +1.5 USDslHtOil UHN ... ... ...q 20.04 12.90 0 19.44 +.5 US GasFd UGA ... ... ...q 34.33 22.30 17 32.59 +2.3 USCoppFd CPER ... ... ...q 21.26 16.00 5 19.95 -5.3 USAgriFd USAG ... ... ...q 17.98 15.87 0 16.71 +1.2 US NGas rs UNG ... ... ...q 31.72 20.40 2456 21.94 US OilFd USO ... ... ...q 13.30 8.65 23779 13.25 +10.3tUS ShrtOil DNO ... ... ...q 81.00 51.00 4 50.96 -10.3 USSteel X .20 .6 21 47.64 18.55 8110 35.88 +2.0 UtdTech UTX 2.80 2.3 21 139.24 109.10 4131 122.96 -3.6 UtdhlthGp UNH 3.00 1.3 22 250.79 164.96 2738 226.79 +2.9 UNITIL UTL 1.46f 3.1 25 52.84 40.92 37 47.36 +3.8 Univar n UNVR ... ... ...cc 32.53 25.79 1559 28.28 -8.7 UnvslCp UVV 2.20 4.4 38 75.70 45.95 200 50.25 -4.3 UnvHR UHT 2.64 4.4 35 84.90 53.00 32 59.74 -20.5 UnivHlthS UHS .40 .3 15 128.15 95.26 675 120.07 +5.9 Univ Insur UVE .69a 2.2 10 33.20 15.08 413 31.10 +13.7 UnvSecInst UUU ... ... ...dd 3.20 1.15 11 1.53 -10.0 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 289 3.07 +27.9 UnumGrp UNM .92 1.9 2 58.73 43.55 1506 47.63 -13.2 Ur-Energy URG ... ... ... .79 .50 221 .70 +2.3 UraniumEn UEC ... ... ...dd 2.00 .96 746 1.50 -15.3 UrbnEdg n UE .88 4.1 25 27.70 20.10 538 21.33 -16.3 UrstdBid UBP 1.06f 6.3 17 18.92 15.36 4 16.90 -.3 UrsBidA UBA 1.08f 5.4 16 23.94 17.20 115 20.00 -8.0 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 0 25.48 -3.1 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 2 25.15 -3.8V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 1986 77.92 +5.3 VICI Pr n VICI ... ... ... 21.33 17.86 1525 18.16 -13.1 VOC EnTr VOC .47e 10.3 10 6.66 3.15 34 4.57 -22.8 VaalcoE EGY ... ... ... 1.17 .68 184 .87 +24.4 VailRsrt MTN 5.88 2.6 48 237.77 186.68 416 227.27 +7.0 Vale SA VALE .29e 2.2 ... 14.67 7.47 23962 13.10 +7.1 ValeantPh VRX ... ... 4 24.43 8.31 4073 15.94 -23.3 ValeroE VLO 3.20f 3.2 26 99.95 60.69 3490 98.89 +7.6 ValeroEPt VLP 2.03f 5.4 14 48.66 33.25 94 37.43 -15.9 Valhi VHI .08 1.2 59 7.28 2.13 136 6.49 +5.2 Validus VR 1.52 2.3 15 67.79 41.15 487 67.53 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.22 -2.7 Validus pfB VRpB ... ... ... 26.23 24.15 45 25.07 -2.1 VlyNBcp VLY .44 3.6 21 13.38 10.61 1851 12.23 +9.0 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.95 -2.9 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 89 25.67 -2.9 Valmont VMI 1.50 1.1 20 176.35 137.90 103 141.75 -14.5 Valvoline n VVV .30 1.4 ... 25.63 20.99 2632 21.93 -12.5 VanEMGold OUNZ ... ... ...q 13.44 11.93 25 13.19 +2.6 VanEGold GDX .06e .3 ...q 25.58 20.84 37023 22.26 -4.2 VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 26.07 -.9 VanE Grn n GRNB ... ... ... 27.50 25.11 2 27.13 +.5 VnEkSteel SLX .40e .9 ...q 51.91 35.03 53 46.67 +1.8 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 5 21.54 -7.7 VanE Env EVX .53e .6 ...q 91.16 76.33 86.28 -.7 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.87 37 23.93 -2.2 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 351 31.05 -.5 VanE ChiBd CBON .68e ... ...q 24.01 21.32 1 23.97 +5.5 VnEkShHY SHYD .81 3.3 ...q 25.30 23.98 49 24.20 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 26146 20.36 -4.0 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 47 15.99 -3.7 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 85 19.13 -2.7 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 345 29.24 -2.4 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.48 114 25.57 -.3 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 15 22.69 -5.8 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 42 25.10 -5.7 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 4 21.81 -.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 82 25.25 -.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 4164 19.18 +1.1 VanEAltEn GEX 1.07e 1.7 ...q 64.75 55.26 3 62.00 +1.4 VEckMun PRB .15e .6 ...q 24.71 24.19 0 24.20 -.4 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 18 17.22 -.1 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 5 19.75 -2.9 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 587 23.43 -2.7 VnEkHiInInf YMLI 1.20 10.4 ...q 16.03 11.07 9 11.57 -13.8 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.13 11 30.64 -.2 V IntMoat MOTI ... ... ...q 36.88 30.80 4 34.60 +1.4 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 6 49.11 +.1 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 3 35.08 +1.4 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 30.24 -.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 128 41.60 -2.0 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 12 15.30 -2.3 VnEkSemi SMH .58e .6 ...q 114.55 76.59 7726 103.20 +5.5 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 5 92.91 +1.7 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 152 62.13 +.9 VEckOilSvc OIH .47e 1.9 ...q 30.04 21.70 10292 25.10 -3.6tVnEkRusSC RSXJ .81e 2.2 ...q 44.21 37.33 43 37.21 -9.2 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 85 28.02 -6.9 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 5 48.58 +.6 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 10 60.53 -10.7sVanE Egyp EGPT ... ... ...q 39.90 26.30 68 39.56 +21.0 VEckPoland PLND .29e 1.5 ...q 21.80 15.80 1 18.75 -5.1 VanE JrGld GDXJ ... ... ...q 37.76 29.33 8502 32.60 -4.5 VanE Coal KOL .13 .8 ... 18.49 12.48 69 16.17 +.9 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 382 20.17 +12.8 VanEBrzSC BRF ... ... ...q 26.12 17.43 7 22.89 -2.4 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 17 24.32 -2.1 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 6 36.71 -1.1 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 14 25.58 +2.9 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.03 529 46.18 -1.0 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 103 90.53 -4.8 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 711 81.53 -2.7 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1008 78.32 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1855 79.66 -2.3 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 18 113.74 -6.0 VangMegG MGK 1.33e 1.2 ...q 121.09 94.98 191 112.85 +1.4 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 100 74.62 -2.4 VangMega MGC 1.47e 1.5 ...q 96.61 79.72 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 743 83.24 -2.8 VangEMI VXF 1.13e 1.0 ...q 118.06 97.85 143 112.12 +.3 VangGrth VUG 1.38e 1.0 ...q 152.38 120.62 600 142.39 +1.2 VangLgCp VV 1.84e 1.5 ...q 131.68 106.80 401 121.91 -.5 VangMidC VO 1.76e 1.1 ...q 164.17 137.25 288 154.42 -.2 VangSmCp VB 1.63e 1.1 ...q 155.86 130.22 612 147.54 -.2 VangSCG VBK 1.19e .7 ...q 172.17 138.09 86 164.38 +2.2 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 184 130.07 -2.0 VangTSM VTI 2.17e 1.6 ...q 146.87 119.68 2154 136.50 -.5 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1150 104.03 -2.2 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.80 2905 243.54 -.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 331 110.12 -1.3 VangMCGr VOT .82e .6 ...q 136.45 111.53 296 129.22 +1.2 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 7319 74.95 -9.7 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.82 670 100.86 -1.1 VangAllWld VSS 2.83e 2.3 ...q 127.14 102.45 173 120.58 +1.1 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 47.18 1443 54.90 +.3 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 9043 46.98 +2.3 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 368 72.97 +.1 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 5144 59.44 +.5 VangTEBd VTEB .28e ... ...q 52.07 50.57 816 50.65 -2.0 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.98 70 139.79 +2.1 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 11 106.14 -3.5 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 8 132.15 -.1 VanSC600G VIOG 1.13e .7 ...q 155.84 127.26 10 150.67 +3.2 VangSC600 VIOO 1.19e .8 ...q 146.26 121.55 18 141.84 +1.8 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 13 118.55 -2.6 VanMC400G IVOG 1.16e .9 ...q 142.23 115.73 60 134.89 +1.4 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 19 126.88 -.8 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 9750 44.87 VangCnD VCR 2.03e 1.3 ...q 171.48 136.63 64 159.59 +2.3 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 104 136.08 -6.8 VangEngy VDE 2.37e 2.5 ...q 107.20 83.80 320 95.73 -3.3 VangFncl VFH .90e 1.3 ...q 75.48 58.24 542 69.73 -.4 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 132 154.63 +.3 VangIndl VIS 2.25e 1.6 ...q 151.28 121.60 105 138.21 -2.9 VangInfT VGT 1.61e .9 ...q 186.36 133.25 628 172.48 +4.7 VangMat VAW 2.12e 1.6 ...q 144.65 116.13 137 131.48 -3.8 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 256 111.11 -4.7 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 119 86.56 -5.0 VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 87.49 833 119.93 +7.9 VectorGp VGR 1.60b 7.9 25 23.14 18.70 475 20.33 -9.2 Vectren VVC 1.80 2.8 25 69.86 57.48 282 64.92 -.2 Vectrus VEC ... ... 17 41.48 22.68 115 37.71 +22.2 VedantaLtd VEDL 1.20e 6.6 ... 21.99 13.78 782 18.23 -12.5 VeevaSys VEEV ... ... 88 78.28 50.09 911 71.86 +30.0 VenatorM n VNTR ... ... ... 26.90 17.07 683 18.30 -17.3 Ventas VTR 3.16 6.4 14 72.36 47.80 2850 49.27 -17.9 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 9 24.83 -1.3 Vereit VER .55 8.0 12 8.94 6.62 5748 6.87 -11.8 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 83 25.21 -1.4sVeriFone PAY ... ... 17 21.48 14.90 41268 22.78 +28.6 Veritiv VRTV ... ... ...cc 53.25 20.35 49 35.50 +22.8 VerizonCm VZ 2.36 4.9 7 54.77 42.80 24381 48.27 -8.8 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 23 26.01 -1.4 VermilnE g VET 2.03 ... ... 40.59 29.91 173 33.44 -7.9 Verso Cp VRS ... ... ... 19.32 3.17 251 16.72 -4.8 Versum VSM .20 .5 ... 42.74 28.70 565 37.23 -1.6 ViadCorp VVI .40 .7 26 61.85 42.05 39 53.65 -3.2 Vicon VII ... ... ...dd .76 .30 218 .46 +15.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 4 43.26 -3.0 VinaConc VCO .66e 1.5 ... 46.56 30.43 0 42.85 +15.8 VinceHlg rs VNCE ... ... ... 14.50 2.80 14 8.49 +37.2 Vipshop VIPS ... ... 35 19.14 7.79 4191 17.03 +45.3 VirnetX VHC ... ... ...dd 8.75 2.18 918 4.10 +10.8 VirDynCr n BLHY ... ... ... 25.49 24.43 13 24.59 -.8 VirShUS n VESH ... ... ... 24.93 21.19 23.05 +.9 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 160 10.96 -18.2 VirtGblMSc VGI 1.87 11.8 ...q 19.46 13.76 56 15.91 -9.1 Visa s V .84f .7 40 126.88 88.75 8980 120.72 +5.9 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 788 18.65 -10.1 VishayPrc VPG ... ... 28 33.45 15.50 67 30.70 +22.1 VistaGold VGZ ... ... ...dd 1.10 .60 99 .73 +4.4 VistaOutd n VSTO ... ... ...dd 25.07 12.36 326 17.06 +17.1 VistraEn n VST ... ... ... 21.44 14.50 9143 21.32 +16.4 VitaminSh VSI ... ... 5 20.70 2.95 285 4.20 -4.5 VivintSolar VSLR ... ... 9 6.10 2.65 422 4.10 +1.2 VMware VMW ... ... 61 165.00 85.45 2145 121.75 -2.8 VoceraCm VCRA ... ... ...dd 32.23 22.43 170 23.99 -20.6 VolarisAv VLRS ... ... ... 16.00 7.50 488 8.92 +11.2 VolitionRX VNRX ... ... ... 4.00 2.08 72 2.27 -22.8 VoltInfoSci VISI ... ... ...dd 6.45 2.16 15 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.11 688 10.77 +5.9 Vornado VNO 2.52f 3.7 24 83.52 64.14 603 67.29 -13.9 Vorndo pfK VNOpK 1.43 5.8 ... 25.87 24.01 16 24.50 -3.0 Vorndo pfL VNOpL 1.35 5.8 ... 25.78 23.05 62 23.20 -6.8tVornad pfM VNOpM 1.31 5.9 ... 25.18 22.52 65 22.26 -11.3 Voxeljet VJET ... ... ... 6.37 2.80 35 3.40 -25.6 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 27 10.55 +.7 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 91 9.54 +7.2 VoyaFincl VOYA .04 .1 18 54.87 33.53 3372 50.81 +2.7 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.33 75 10.94 -4.3 VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 429 7.23 -6.7 VoyaInfra IDE 1.46 9.8 ...q 17.66 14.27 70 14.92 -11.5 VoyaIntHD IID .83 11.8 ...q 7.94 6.78 21 7.00 -7.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 404 5.15 +1.6 VoyaNatRs IRR .81 13.5 ...q 7.00 5.63 63 5.97 -4.6 VulcanM VMC 1.12f 1.0 25 141.20 109.96 1140 116.10 -9.6W -W&T Off WTI .40 8.7 8 5.34 1.81 2893 4.61 +39.3 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.36 -3.1 WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 25.04 -5.0 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.31 -.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.66 -3.4 WBI LCTG WBIE .19e .7 ...q 28.05 23.27 4 26.00 -.2 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 28.23 -2.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 6 25.30 -2.1 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 4 26.72 -2.6 WBI PwFact WBIY ... ... ... 27.90 22.34 9 26.19 -1.5 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.36 -.4 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 11 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 37 24.45 -2.0 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1719 62.34 -6.2 WEX Inc WEX ... ... 30 163.26 97.26 370 155.89 +10.4 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 498 84.53 -1.5 WNS Hldg WNS ... ... 25 48.26 28.92 189 46.05 +14.8 WP Carey WPC 4.06f 6.5 17 72.41 59.23 398 62.01 -10.0 WPP plc WPP 3.91e 4.6 ... 113.51 76.68 367 84.36 -6.8 WPX Engy WPX ... ... ...dd 16.09 8.39 10416 14.03 -.3 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 14 60.57 -2.1 Wabash WNC .30 1.5 15 26.54 18.25 422 20.64 -4.9 WABCO WBC ... ... 19 162.20 111.89 419 131.22 -8.6 Wabtec WAB .48 .6 25 93.81 69.20 629 82.03 +.7 WaddellR WDR 1.00m 5.1 13 23.82 16.32 1292 19.46 -12.9 WageWrks WAGE ... ... 31 76.55 38.40 553 44.25 -28.6 WalMart WMT 2.08f 2.4 19 109.98 73.13 9128 86.45 -12.5 WalkerDun WD ... ... 9 61.19 41.78 189 59.24 +24.7 WarrMet n HCC .20 ... ... 33.72 9.44 1562 30.50 +21.3 WashPrGp WPG 1.00 14.4 19 9.79 5.40 2333 6.94 -2.5 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 3 22.18 -9.8 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 10 20.55 -17.0 WREIT WRE 1.20 4.4 27 33.96 24.92 584 27.50 -11.6 WasteCon s WCN .56 ... 39 74.59 58.35 838 72.07 +1.6 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2067 84.25 -2.4 Waters WAT ... ... 31 220.20 155.16 594 203.32 +5.2 Watsco WSO 5.80f 3.1 35 189.72 134.08 248 187.16 +10.1 WatscoB WSO/B 5.00f 2.7 39 187.69 134.10 186.94 +10.6 WattsWtr WTS .76 1.0 26 84.25 59.15 87 77.05 +1.4 Wayfair W ... ... ...dd 100.14 42.16 898 68.45 -14.7 WeathfIntl WFT ... ... ...dd 6.16 2.07 30871 2.49 -40.3 WebsterFn WBS 1.04 1.9 22 60.32 44.04 162 55.81 -.6 WtWatch WTW ... ... 56 77.19 17.04 768 61.29 +38.4 WeinRlt WRI 1.54 5.5 10 35.62 25.96 691 28.03 -14.7 WeisMk WMK 1.20 2.8 21 62.88 31.26 44 43.04 +4.0 Welbilt WBT ... ... ... 23.77 18.51 470 19.09 -18.8 Wellcare WCG ... ... 23 221.75 144.95 261 195.59 -2.7 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 137 25.66 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1252.50 9 1286.40 -1.8 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 27 24.41 -2.7 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 16 24.43 -2.7 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 35 24.58 -2.4 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 176 26.15 -3.1 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 49 27.74 -3.1 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 72 25.54 -3.4 WellsFargo WFC 1.56 3.0 12 66.31 49.27 14656 52.62 -13.3 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 103 24.81 -4.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 137 24.73 -3.2 WellsF pfW WFCpW ... ... ... 26.65 24.32 75 25.01 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 63 25.80 -3.8 EvgGlbDiv EOD .54m 9.2 ...q 6.51 5.57 317 5.90 -.5 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 184 8.07 -3.9 WFAdMSec ERC 1.16 8.8 ...q 13.65 12.66 70 13.18 +.9 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 27 25.76 -2.8 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 6 12.25 -7.2 Welltower WELL 3.49 6.4 12 78.17 51.63 2039 54.00 -15.3 Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 19 56.76 -5.2 WescoAir WAIR ... ... ...dd 12.53 6.05 593 10.45 +41.2 Wesco Intl WCC ... ... 19 69.35 48.95 253 62.50 -8.3 WestPhrm WST .56 .6 37 103.36 78.20 359 87.16 -11.7 WestarEn WR 1.60 3.1 23 57.32 47.06 480 51.38 -2.7 WstnAlliB WAL ... ... 18 62.49 44.64 457 57.29 +1.2 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 8 25.54 -2.6 WstACpLn TLI .87 8.3 ...q 11.70 10.30 38 10.46 -.6 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 208 14.59 -6.2 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 28 16.89 -6.2 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 176 9.57 -6.4 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 206 6.61 -5.2 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 203 4.84 -4.5 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 41 14.67 -3.0 WstnAsst PAI .69 5.0 ...q 17.37 13.32 31 13.85 -12.5 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 70 8.70 -6.6 WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 16 21.49 -6.0 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 110 13.00 -7.7 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 300 9.71 -2.4 WAMtDOp DMO 2.82a 10.9 ...q 27.29 22.88 77 25.89 +5.0 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 5 21.85 +4.6 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 35 7.18 -3.0 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 20 14.27 -6.3 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 52 12.91 -6.5 WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.96 -2.4 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 14 11.54 -2.1 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 35 11.40 -.2 WstC&G gs WRN ... ... ... 1.44 .71 54 .78 -22.8 WstnGasEq WGP 2.19f 6.6 20 46.47 31.63 368 33.02 -11.1 WstnGasPt WES 3.68f 8.5 35 61.48 40.44 510 43.26 -10.0 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 3872 19.04 +.2 WestlkChm WLK .76 .7 11 121.30 59.58 987 109.01 +2.3 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 111 22.85 -8.4tWestmRs s WMLP .46m 30.8 ...dd 5.24 1.55 14 1.50 -46.2 WestpacBk WBK 1.52e 6.7 ... 26.72 21.73 337 22.74 -6.7 WestRck WRK 1.72 2.7 19 71.55 49.51 1348 64.56 +2.1 WestwdH WHG 2.72 4.8 12 71.00 52.15 18 56.60 -14.5 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 5044 35.42 +.5 WheatPr g WPM .26e ... 26 22.72 18.32 2043 20.79 -6.1 Whrlpl WHR 4.40 2.9 27 202.99 145.59 749 149.82 -11.2 WhtMtIns WTM 1.00 .1 58 903.26 786.23 95 857.88 +.8 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 321 10.58 -26.6sWhitngPet rs WLL ... ... ...dd 36.48 15.88 7911 35.78 +35.1 WidOpW n WOW ... ... ... 17.89 6.71 164 6.81 -35.6 WidePoint WYY ... ... ...dd .73 .40 181 .58 -10.8 WildhRs n WRD ... ... ... 21.43 10.36 969 20.23 +9.9 WileyJA JW/A 1.20 1.8 21 68.40 49.50 423 65.55 -.3 WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 65.56 -.2 WLyonHm WLH ... ... 15 32.95 18.85 306 28.78 -1.0 WmsCos WMB 1.36f 5.4 10 33.67 24.00 13884 25.07 -17.8 WillmsPtrs WPZ 2.40 7.0 40 44.06 32.74 1065 34.24 -11.7 WmsSon WSM 1.72f 3.4 15 56.38 42.68 1180 50.48 -2.4 Winnbgo WGO .40 1.1 14 58.65 24.15 989 36.30 -34.7 Wipro s WIT .03e .6 ... 6.40 4.75 858 5.28 -3.5 WirelessT WTT ... ... ...dd 2.64 1.35 17 2.35 -3.3 WT IntQua IQDG ... ... ... 32.75 26.41 6 31.19 +1.6 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 49.00 -.7 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.83 -1.1 WT Corp n WFIG ... ... ... 50.34 47.78 48.56 -2.8 WT EmMDv DVEM ... ... ... 36.70 28.95 2 34.43 +3.7 WT G exMx XMX ... ... ... 31.68 25.63 0 29.71 +.3 WT DyCEu DDEZ ... ... ... 33.88 27.11 2 31.85 +1.1 WT DyInEq DDWM ... ... ... 32.00 27.05 17 30.17 -1.2 WT DyInSm DDLS ... ... ... 34.74 28.24 0 32.84 -2.0 WT DynCJp DDJP ... ... ... 31.29 25.72 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.93 -.5 WT LgSEq DYLS ... ... ...q 34.53 28.58 65 32.50 -.2 WT EuLoc EZR ... ... ... 34.19 27.47 1 31.88 +2.4 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 30.00 0 32.39 -2.1 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 32.14 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 38 49.25 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 22 31.00 -.3 WT PutStr PUTW ... ... ... 30.04 26.65 24 28.48 -2.0 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 10 32.08 +.7 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 28.15 -2.8 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 19 31.18 -1.6 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.24 2 26.89 -.2 WTFltRtTr USFR ... ... ...q 27.90 24.96 39 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 983 63.85 +.2 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 9 46.34 +1.4 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 44 38.67 +.6 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 3 25.09 +.2 WisYldEn n SHAG ... ... ... 52.53 48.88 3 49.09 -1.3 Wis US Mul USMF ... ... ... 29.45 24.68 3 28.12 +1.2 GrnHCmdty GCC ... ... ...q 19.78 17.92 49 19.42 +1.0 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 27 55.89 +.2 WT DefaEq DTH 1.75e 3.9 ...q 47.40 39.62 10 44.38 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 46 85.50 -3.3 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 2 47.15 -2.8 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.78 76 71.12 +.8 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 38 68.83 -5.5 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 5 44.05 +1.5 WT IntLC DOL 1.69e 3.3 ...q 54.18 44.57 32 50.80 +.3 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.79 5 69.53 +.8 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.21 55 77.10 +.4 WTGxUSDv DNL .99e 1.7 ...q 62.84 50.00 1 59.79 +1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.7 40 18.83 10.39 2 12.04 -17.8 AAON AAON .26 .8 37 40.25 29.95 116 34.55 -5.9 AC Immun n ACIU ... ... ... 13.91 6.03 35 9.73 -24.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 686 24.33 +7.3 ACM Rsc n ACMR ... ... ... 15.60 4.74 40 12.51 +138.3 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 17 28.80 -2.5 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 3183 18.74 -7.2 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 10 25.65 -.7 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 19 25.60 -.5 ALJ Reg n ALJJ ... ... ... 3.79 1.82 9 2.13 -32.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 1089 20.85 +57.4 AMC Net AMCX ... ... 11 67.44 46.89 444 51.80 -4.2 ANGI Hme ANGI ... ... ... 15.77 5.28 449 13.49 +29.0 ANI Ph h ANIP ... ... 25 74.70 42.23 52 59.31 -8.0 ARC Grp ARCW ... ... ...dd 4.25 1.80 4 2.10 ARCAbio rs ABIO ... ... ...dd 2.76 .45 102 .50 -63.0 ARMO Bi n ARMO ... ... ... 57.19 27.00 234 32.07 +7.8 ASML Hld ASML 1.71e .8 41 216.00 126.03 886 205.55 +18.3 ASV Hld n ASV ... ... ... 10.80 6.45 1 7.28 -28.3 ATA Inc ATAI .41e 7.6 ...dd 6.62 3.04 15 5.41 +17.1 ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 46 62.04 +12.3 AV Homes AVHI ... ... 5 20.50 14.65 131 19.10 +14.7 AXT Inc AXTI ... ... 27 10.75 5.50 388 6.95 -20.1 Abaxis ABAX .64 .9 66 78.53 43.66 93 71.08 +43.5 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1672 17.75 +12.0 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.98 2.37 19 3.01 -31.6 Abiomed ABMD ... ... ...cc 304.28 117.37 590 300.28 +60.2 Ablynx n ABLX ... ... ... 55.01 17.75 145 54.84 +119.4 Abraxas AXAS ... ... 63 2.75 1.45 2996 2.52 +2.4 AcaciaC n ACIA ... ... 42 56.38 33.68 279 37.03 +2.2 AcaciaTc ACTG .50 13.9 ...dd 5.60 2.90 122 3.60 -11.1 AcadiaHlt ACHC ... ... 17 54.34 26.92 543 39.74 +21.8 AcadiaPh ACAD ... ... ...dd 41.20 15.74 8752 17.74 -41.1 Acasti g rs ACST ... ... ...dd 3.36 .84 218 1.13 +19.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 258 24.20 -7.6 Acceleron XLRN ... ... ...dd 46.93 24.37 204 37.90 -10.7 AccessNt ANCX .60 2.1 32 30.99 24.36 73 28.68 +3.0 Accuray ARAY ... ... ...dd 6.15 3.60 457 4.80 +11.6 AcelRx ACRX ... ... ...dd 5.75 1.55 220 2.25 +11.1 AcerTh rs ACER ... ... ... 22.63 5.70 6 19.43 +40.3 AcetoCorp ACET .26 3.6 17 17.10 6.85 602 7.20 -30.3 Achaogen AKAO ... ... ...dd 27.49 9.83 1025 11.90 +10.8 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 50 1.28 -4.7 Achillion ACHN ... ... ...dd 5.66 2.58 802 3.56 +23.6 AclarisTh n ACRS ... ... ...dd 33.10 16.01 293 17.35 -29.6 AcordaTh ACOR ... ... ...dd 29.60 13.60 464 23.45 +9.3 ActivsBliz ATVI .34f .5 46 79.63 48.41 6318 66.52 +5.1 Acxiom ACXM ... ... ...cc 32.93 18.60 855 23.77 -13.8 AdamasPh ADMS ... ... ...dd 44.00 13.50 590 23.90 -29.5 AdamisPh ADMP ... ... ...dd 6.45 2.35 640 3.58 -18.8 Adaptim n ADAP ... ... ... 13.41 4.28 419 11.05 +65.4sAddusHmC ADUS ... ... 45 53.35 30.70 69 52.55 +51.0 ADDvtgTch AEY ... ... ...dd 2.33 1.25 11 1.30 -11.6 AdestoTc n IOTS ... ... ...dd 9.20 4.00 1090 8.40 +30.2 AdmaBio ADMA ... ... ...dd 5.38 2.01 87 5.15 +60.4 AdobeSy ADBE ... ... 66 231.34 128.21 2823 224.53 +28.1 Adomani n ADOM ... ... ... 18.31 .83 43 .95 -78.4 Adtran ADTN .36 2.4 22 25.10 14.80 531 15.20 -21.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 519 7.75 +3.3 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 144 11.07 +14.6 AdvEnId AEIS ... ... 19 95.00 60.06 583 63.79 -5.5 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 42882 9.98 -2.9 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 424 1.77 -37.7 AdverumBi ADVM ... ... ...dd 8.59 2.40 765 6.25 +78.6 AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.34 -3.3 Aegion AEGN ... ... 19 28.19 19.11 90 23.78 -6.5 AegleaBio n AGLE ... ... ...dd 11.35 2.81 48 8.90 +64.5 AehrTest h AEHR ... ... ... 4.99 2.12 147 2.32 -14.4 Aemetis AMTX ... ... ...dd 3.12 .45 139 1.45 +163.6 AeriePhm AERI ... ... ...dd 66.60 38.14 227 52.65 -11.9 AeroViron AVAV ... ... 52 58.99 27.07 197 46.37 -17.4 AEtern g rs AEZS ... ... ...dd 3.75 .78 102 1.31 -44.5 Aethlon rs AEMD ... ... ...dd 3.85 .79 342 1.25 +10.6 AeviGeno GNMX ... ... ...dd 2.65 .98 96 1.84 +53.3 AffimedNV AFMD ... ... ...dd 2.85 1.15 413 2.15 +65.4 Agenus AGEN ... ... ...dd 6.19 3.20 900 4.50 +38.0 AgileThera AGRX ... ... ...dd 5.60 1.93 90 2.93 +8.9 Agilysys AGYS ... ... ...dd 13.00 9.08 34 12.21 -.6 AgiosPhm AGIO ... ... ...dd 87.00 45.11 545 83.46 +46.0 AgroFresh AGFS ... ... 16 9.05 4.75 103 7.30 -1.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.22 33 6.43 -39.0 Aimmune n AIMT ... ... ...dd 42.00 15.97 706 31.07 -17.8 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.20 +2.1 AirTrnsp ATSG ... ... ...dd 27.67 16.10 477 22.60 -2.3 AirMedia AMCN ... ... ...dd 3.30 .68 284 .80 -30.4 Airgain n AIRG ... ... 48 16.23 7.31 33 8.15 -9.3 AkamaiT AKAM ... ... 58 78.28 44.65 1252 72.49 +11.5 AkariTh rs AKTX ... ... ... 22.20 1.70 21 1.91 -55.9 AkceaTh n AKCA ... ... ... 33.99 8.10 196 22.82 +31.5 AkebiaTher AKBA ... ... ...dd 20.25 9.00 809 9.97 -33.0 AkersBios AKER ... ... ...dd 2.10 .12 12971 .56 +317.9 Akorn Inc AKRX ... ... 20 34.00 16.79 2206 18.41 -42.9 Akoustis n AKTS ... ... ... 13.01 4.91 85 5.16 -17.2 Alarm.cm n ALRM ... ... 45 49.49 30.22 223 38.53 +2.1 AlaskCom ALSK ... ... ...dd 2.91 1.65 109 1.74 -35.1 Albireo ALBO ... ... ... 39.87 15.31 38 33.45 +30.7 Alcentra ABDC .72m 10.3 ...dd 14.73 5.93 40 7.01 -16.4 AlderBioPh ALDR ... ... ...dd 22.50 8.60 972 13.20 +15.3 AldeyraTh ALDX ... ... ... 11.90 3.80 47 7.05 +3.7 Alexion lf ALXN ... ... 43 149.34 96.18 1369 113.46 -5.1 Alico ALCO .24 .8 40 34.80 25.55 8 29.80 +1.0 AlignTech ALGN ... ... ...cc 287.32 113.40 939 258.27 +16.2 AlimeraSci ALIM ... ... ...dd 1.70 1.01 64 1.04 -21.8 Alkermes ALKS ... ... ...dd 71.22 41.15 1289 43.25 -21.0 AllgnceBc n ABTX ... ... 31 42.60 31.75 34 40.90 +8.6 AllegiantT ALGT 2.80 1.7 14 181.45 111.54 135 165.80 +7.1 AllenaPh n ALNA ... ... ... 17.56 6.13 73 13.06 +29.8 AlliHold AHGP 2.97f 12.2 8 31.79 22.71 124 24.43 -8.8 All MMA n AMMA ... ... ... 3.38 .40 45 .46 -60.7 AllnceRes ARLP 2.04f 12.0 5 23.45 16.50 348 16.95 -14.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 29 2.52 +20.6 AlliedMot AMOT .10 .3 46 42.70 20.79 49 39.89 +20.6 Alliqua rs ALQA ... ... ...dd 4.85 1.58 33 2.05 +13.3 AllotComm ALLT ... ... ...dd 6.09 4.54 45 5.45 +2.3 AllscriptH MDRX ... ... ...dd 16.13 10.78 1098 12.13 -16.6 AlnylamP ALNY ... ... ...dd 153.99 47.70 1353 98.08 -22.8 AlphaOmg AOSL ... ... 19 20.48 13.53 64 15.45 -5.6 Alphabet C GOOG ... ... 31 1186.89 817.02 1983 1031.64 -1.4 Alphabet A GOOGL ... ... 31 1198.00 834.60 1833 1036.50 -1.6 Alphatc rs ATEC ... ... ...dd 4.27 1.58 20 3.39 +27.4 AlpImmu n ALPN ... ... ...dd 12.87 2.05 27 7.71 -31.2 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.71 -.2 Altaba AABA ... ... ...cc 80.56 46.40 9334 70.78 +1.3 Altair A n ALTR ... ... ...dd 33.38 16.55 127 30.79 +28.7 Altimm rs ALT ... ... ...dd 9.31 .85 1023 .93 -53.3 Altisrce n ASPS ... ... 2 46.99 16.17 130 26.45 -5.5 AltraIndlM AIMC .68 1.5 23 53.70 36.50 87 45.25 -10.2 AmTrstFn AFSI .34 2.7 ...dd 19.18 8.80 667 12.48 +23.9 Amarin AMRN ... ... ... 4.60 2.82 2412 3.16 -21.2 Amazon AMZN ... ... ...cc 1617.54 884.49 4257 1436.22 +22.8 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 625 16.96 +6.1 Ambarella AMBA ... ... 23 66.23 40.06 765 46.15 -21.4 Amdocs DOX 1.00f 1.5 18 71.72 60.30 455 66.66 +1.8 Amedica rs AMDA ... ... ... 6.94 1.32 30 1.46 -55.4 Amedisys AMED ... ... 46 65.91 45.60 275 64.55 +22.5 AMERCO UHAL 2.50e ... 18 400.99 326.30 48 342.93 -9.3 AmeriHld n AMRH ... ... ... 13.50 1.27 28 1.51 -51.3 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 46 6.18 +2.1 AmCarM CRMT ... ... 12 52.45 33.05 29 49.80 +11.5 AmAirlines AAL .40 .8 8 59.08 41.62 12809 47.46 -8.8 ACapSenF ACSF 1.16 10.3 5 13.85 10.35 20 11.25 +6.9tAmElTech AETI ... ... ...dd 2.80 .80 41 .80 -46.7 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 7 38.70 +1.0 AmNatIns ANAT 3.28 2.7 19 134.03 110.43 78 119.78 -6.6 AmOutBr AOBC ... ... 7 24.49 8.32 803 10.46 -18.5 AmPubEd APEI ... ... 35 45.75 17.40 69 42.30 +68.9 AmRailcar ARII 1.60 4.3 5 44.20 34.29 52 36.85 -11.5 AmrRvr AMRB .20 1.3 31 16.49 12.21 1 15.32 +.5 ASoft lf AMSWA .44 3.3 25 13.69 9.00 55 13.24 +13.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 85 6.02 +65.8 AWoodmk AMWD ... ... 27 148.44 78.75 196 96.00 -26.3 AmerisBc ABCB .40 .8 22 59.05 41.05 428 53.00 +10.0 Amerisafe AMSF .88f 1.6 22 67.82 51.20 110 53.50 -13.1 AmrSvFin ASRV .06 1.5 58 4.40 3.80 16 4.08 -1.8 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.50 2 27.40 -5.5 AmesNatl ATLO .92f 3.4 17 32.00 26.00 4 27.35 -1.8 Amgen AMGN 5.28 3.0 16 201.23 152.16 2885 173.13 -.4 AmicusTh FOLD ... ... ... 17.40 6.41 2199 14.57 +1.3 AmkorTch AMKR ... ... 9 12.48 8.32 727 9.94 -1.1 Amphastar AMPH ... ... ... 20.45 13.15 124 19.25 +.1 AmpOnRt ef IBUY ... ... ... 47.99 29.58 40 45.42 +11.1 AmtechSys ASYS ... ... ... 15.45 5.17 257 7.72 -23.3 Amyris rs AMRS ... ... ...dd 10.71 1.86 304 6.90 +84.0 AnalogDev ADI 1.92f 2.1 43 98.38 74.65 2210 90.03 +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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 54

Anlogic ALOG .40 .4 ...dd 101.80 66.00 281 96.05 +14.7 Anaptys n ANAB ... ... ... 134.00 18.15 331 89.49 -11.1tAnavex rs AVXL ... ... ...dd 6.49 2.25 493 2.17 -32.6 AnchBcWA ANCB ... ... 21 25.50 23.70 2 24.75 -.2 Andersons ANDE .66 2.0 ...dd 39.35 29.60 68 33.00 +5.9sAngioDyn ANGO ... ... ... 19.25 14.80 441 19.36 +16.4 AnikaTh ANIK ... ... 22 69.81 42.51 127 46.26 -14.2 Ansys ANSS ... ... 50 171.92 104.65 413 157.92 +7.0 AntaresP ATRS ... ... ...dd 4.09 1.58 881 2.20 +10.6 AntherP rs ANTH ... ... ... 3.39 .30 1272 .34 -79.2 Apellis n APLS ... ... ... 27.53 12.45 105 25.24 +16.3 ApogeeE APOG .63f 1.5 15 59.76 40.03 302 42.45 -7.2 ApollEnd rs APEN ... ... ... 13.48 3.55 2 5.91 +5.5 ApolloInv AINV .60 11.0 ... 6.82 5.18 854 5.44 -3.9 ApolMed n AMEH ... ... ... 30.00 10.00 11 14.49 -39.6 AppFolio n APPF ... ... ...cc 52.25 25.05 150 42.70 +2.9 Appian A n APPN ... ... ... 43.26 14.60 183 27.87 -11.5 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 28546 173.25 +2.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 128 .84 -19.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 223 1.53 -3.8 AppGenTc AGTC ... ... 23 6.60 3.25 63 3.85 +6.9 ApldMatl AMAT .80f 1.5 17 62.40 37.41 10495 54.80 +7.2 ApldOptoel AAOI ... ... 7 103.41 22.54 685 25.43 -32.8 Approach AREX ... ... ...dd 4.21 1.95 1167 2.72 -8.1 Apptio n APTI ... ... ... 30.83 11.09 246 28.44 +20.9 ApricusB rs APRI ... ... ...dd 3.34 .36 1582 .39 -78.8 AptevoTh n APVO ... ... ... 4.85 1.15 92 3.28 -22.6 AptoseB g APTO ... ... ...cc 3.97 .78 141 3.32 +48.2 AquaMetal h AQMS ... ... ...dd 18.70 1.42 417 2.30 +8.0 AquaB Tc n AQB ... ... ... 11.22 2.25 109 3.25 -7.7 AquinoxPh AQXP ... ... ...dd 16.90 10.02 80 13.46 +14.5 ArQule ARQL ... ... ...dd 3.35 .92 1779 2.67 +61.8 Aradigm h ARDM ... ... ...dd 7.35 .78 81 1.30 -80.7 AralezPh ARLZ ... ... ...dd 2.98 .95 1190 1.34 -5.6 AratanaTh PETX ... ... ...dd 7.67 3.67 269 4.95 -5.9 ArbutusB g ABUS ... ... ...dd 8.25 3.20 144 5.30 +5.0 ArcBest ARCB .32 1.0 15 39.70 16.95 196 32.85 -8.1 ArcadB rsn RKDA ... ... ... 66.56 3.60 83 22.78 +314.2tArchCap ACGL ... ... 24 102.60 80.01 1189 78.77 -13.2 ArchCap pfF ACGLO ... ... ... 25.99 23.67 27 24.07 -5.0 ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 44 23.56 -6.2 ArchrkPtrs APLP 1.14 8.5 ...cc 17.04 10.58 117 13.44 +12.8 Arcimoto n FUV ... ... ... 6.35 2.54 17 3.16 -21.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 37 5.24 -34.1 Ardelyx ARDX ... ... ... 14.10 4.05 459 5.15 -22.0 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1327 36.07 +6.2 AresCap ARCC 1.52 9.5 10 17.68 15.03 2213 15.96 +1.5 Argenx n ARGX ... ... ... 87.00 17.33 129 80.32 +27.2 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 4 25.31 +.2 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 78 57.35 +7.0 ArgosThr rs ARGS ... ... ... 16.40 .70 195 .75 -75.0 ArkRst ARKR 1.00 4.2 89 29.49 21.75 13 24.00 -11.2 Arotech ARTX ... ... 30 4.35 2.70 259 3.25 -8.5 ArrayBio ARRY ... ... ...dd 18.78 6.73 3566 15.02 +17.3 ArrisIntl ARRS ... ... 31 30.38 22.60 1291 27.16 +5.7 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 23 34.25 +.9 ArrCountR n DWCR ... ... ... 33.04 29.75 30.61 +1.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.68 +.4 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1342 6.76 +83.7 Arsanis n ASNS ... ... 13 28.69 10.40 28 22.54 +76.6 ArtesRes ARTNA .94 2.6 25 43.22 32.00 14 36.64 -5.0 ArtsWay ARTW .05 2.2 ...dd 3.55 2.00 4 2.33 -22.1 AscenaRtl ASNA ... ... ...dd 4.13 1.65 925 2.26 -3.8 Ascendis n ASND ... ... ... 69.00 21.95 129 62.15 +55.1 AscentCap ASCMA ... ... ... 17.84 3.30 72 3.61 -68.6 AsiaPWire APWC .10e ... ... 3.10 2.35 21 2.45 -10.9 AspenGp n ASPU ... ... ... 9.61 5.35 9 7.06 -20.9 AspenTech AZPN ... ... 35 84.40 53.51 479 82.54 +24.7 AssembBio ASMB ... ... ...dd 67.36 18.60 176 46.66 +3.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 8 3.45 +.2 Astec ASTE .40 .7 35 66.66 45.70 71 55.22 -5.6sAstroNova ALOT .28 1.7 33 16.20 11.00 62 16.35 +18.1 Astronics ATRO ... ... 43 49.45 23.95 279 36.18 -12.8 Astrotch rs ASTC ... ... ... 7.10 2.01 53 2.50 -25.4 AsureSftw h ASUR ... ... ...dd 17.53 9.47 251 14.49 +2.6 AtaraBioth ATRA ... ... ...dd 49.90 11.80 970 39.95 +120.7 athenahlth ATHN ... ... ...cc 158.66 95.01 933 138.91 +4.4 Athenex n ATNX ... ... ... 20.79 11.21 172 17.98 +13.1 Athersys ATHX ... ... ...dd 2.63 1.29 267 1.92 +6.1 AtlAcq n ATAC ... ... ... 15.00 9.75 24 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 10.53 +3.2 AtlAcq rt ATACR ... ... ... .66 .33 3 .59 -1.7 AtlanAmer AAME .02 .6 30 4.03 3.00 1 3.25 -4.4 AtlCapBc n ACBI ... ... 35 19.85 15.20 91 19.05 +8.2 AtlCstFin ACFC ... ... 29 11.21 7.05 7 10.34 +9.7 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 249 19.94 -6.0 Atlanticus ATLC ... ... ... 3.49 1.95 2 2.03 -15.4 AtlasAir AAWW ... ... 7 68.70 45.45 182 62.10 +5.9 AtlasFin AFH ... ... ...dd 21.50 9.90 78 10.70 -47.9 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 6 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 30.83 721 56.99 +25.2 Atomera n ATOM ... ... ...dd 8.00 2.45 50 6.17 +42.5 AtossGen rs ATOS ... ... ...dd 1.59 .22 811 .44 +66.5 AtriCure ATRC ... ... ...dd 25.18 14.88 529 19.65 +7.7 Atrion ATRI 4.80 .8 34 694.00 467.45 6 601.00 -4.7 Attunity ATTU ... ... ...dd 8.24 6.25 17 7.31 +4.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 8 2.70 -22.9 AubNB AUBN .96f 2.4 18 41.75 32.49 0 39.23 +.8 Audentes n BOLD ... ... ...dd 41.80 13.90 511 34.77 +11.3 AudCodes AUDC ... ... 21 8.43 5.83 31 7.18 -2.4 AuriniaPh AUPH ... ... ...dd 8.19 4.41 683 5.39 +19.0 AutoWeb AUTO ... ... 9 14.30 2.88 57 3.19 -64.6 Autodesk ADSK ... ... ...dd 141.26 84.10 2158 131.73 +25.7 AutoData ADP 2.52 2.2 31 125.24 95.50 2720 115.91 -1.1 AvadelPh AVDL ... ... 5 11.93 6.71 746 7.78 -5.1 AveThera n ATXI ... ... ... 8.58 3.40 4 4.96 +37.0 AVEO Ph h AVEO ... ... ...dd 4.24 .55 2853 2.43 -12.9sAvexis n AVXS ... ... ...dd 211.75 65.23 3443 211.17 +90.8 AviatNet rs AVNW ... ... ...dd 24.14 12.90 33 17.43 +14.9 AvidBios rs CDMO ... ... ... 5.78 2.24 299 3.20 -17.5 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 92 7.65 3.99 175 4.61 -14.5 Avingr nrs AVGR ... ... ...dd 64.00 .95 902 1.29 -82.3 AvisBudg CAR ... ... 17 50.88 20.71 1630 49.78 +13.4 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 0 9.99 +.7 Aware AWRE ... ... 37 5.40 3.70 40 4.10 -8.9 Axcelis rs ACLS ... ... 7 37.05 17.70 187 24.10 -16.0 AxoGen AXGN ... ... ...dd 40.95 10.65 302 38.30 +35.3 AxonEntpr AAXN ... ... ...cc 43.16 20.57 732 42.09 +58.8 Axovant n AXON ... ... ...dd 27.98 1.14 469 1.15 -78.2 AxsomeT n AXSM ... ... ...dd 6.45 2.05 107 2.45 -56.3 AytuBioSc n AYTU ... ... ... 6.82 .38 2599 .62 -72.2 AzurRx n AZRX ... ... ... 5.25 2.31 13 3.05 -16.1B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 13.24 -28.0 BRileyFn RILY .49e 2.5 13 20.35 13.55 39 19.50 +7.7 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 26 25.68 -1.2 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 4 25.34 -2.0 BRileyF27 n RILYG ... ... ... 25.90 24.55 52 25.02 -1.4 BCB Bc BCBP .56 3.6 17 16.10 12.05 22 15.70 +8.3 BFC Cp pf BANFP 1.80 6.5 ... 29.36 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 1646 13.41 -11.3 BIO-key n BKYI ... ... ... 3.67 1.20 30 2.33 +31.6 BJsRest BJRI .44 1.0 19 47.55 28.00 301 46.15 +26.8 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 33.89 -1.9 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 1 23.53 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 7 44.17 +2.4 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 0 22.86 -.2 BMC Stock BMCH ... ... 26 25.70 18.20 320 19.70 -22.1 BOK BOKF 1.80 1.8 19 107.00 74.48 242 101.17 +9.6 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.30 5 24.97 -2.5 BOS Ltd BOSC ... ... ...dd 2.97 1.53 7 2.19 BSB Bcp BLMT ... ... 20 32.15 27.25 7 31.35 +7.2 Baidu BIDU ... ... 18 274.97 172.07 2622 231.50 -1.2 Balchem BCPC .42f .5 42 88.47 70.23 53 86.13 +6.9 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 22.71 -6.3 BaldLyB BWINB 1.12f 4.7 54 25.40 21.20 23 23.60 -1.5 BallardPw BLDP ... ... ...dd 5.94 2.55 637 3.46 -21.5 BncFstOK s BANF .84 1.5 20 61.05 43.13 33 54.20 +6.0 Bancorp34 n BCTF ... ... ... 16.49 12.56 1 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 194 10.54 +6.7 Bandwith n BAND ... ... 35 33.23 18.05 92 32.43 +40.3 BkCmcCA BOCH .12 1.0 17 12.40 9.90 11 11.50 BankMarin BMRC 1.16 1.7 21 77.90 59.05 39 70.00 +2.9 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 9 34.49 +.4 BankSC BKSC .60 3.1 20 22.00 17.35 2 19.59 +1.5 BkofJames BOTJ .24 1.6 15 16.25 13.87 15.25 +2.1 BkOzarks OZRK .78f 1.7 16 53.70 40.15 1408 46.91 -3.2sBankFncl BFIN .32 1.9 30 17.20 13.43 17 17.07 +11.3 BankwellF BWFG .48f 1.5 15 38.50 29.90 16 31.79 -7.4 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 92 55.37 +.5 Baozun n BZUN ... ... ...cc 52.33 14.21 3976 48.15 +52.6 BiPTrLBear DLBS ... ... ...q 22.10 13.54 4 19.34 +18.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 3 21.78 +19.3 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 0 31.14 +1.3 BiPUrFlat FLAT ... ... ...q 64.99 59.75 2 62.29 +.9 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 38.00 +8.5 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 0 25.80 +17.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .35 +118.1 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 68 86.55 +34.2 BassettF BSET .44 1.5 26 41.30 27.30 60 29.50 -21.5 BayBncp BYBK ... ... 79 14.85 6.75 66 13.45 +10.0 BeacnRfg BECN ... ... 17 66.48 39.57 913 51.32 -19.5 BearStFin BSF .12 1.2 19 10.37 8.66 30 10.30 +.7 BeasleyB BBGI .20f 1.9 3 18.19 8.15 16 10.35 -22.8 BedBath BBBY .60 2.8 6 40.33 19.07 4794 21.23 -3.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 237 174.04 +78.1 BelFuse A BELFA .24 1.4 18 29.90 15.24 17.22 -21.1 BelFuseB BELFB .28 1.4 19 33.45 17.10 21 19.70 -21.7 Belleroph n BLPH ... ... ...dd 2.74 1.00 146 2.00 -22.5 BellicumP BLCM ... ... ...dd 14.49 5.02 214 6.75 -19.7 BenefBncp BNCL .24a 1.5 33 17.50 14.30 120 15.65 -4.9 Benetfoc BNFT ... ... ...dd 37.10 21.75 179 24.55 -9.1 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 1 3.25 +9.8 Beyondsp n BYSI ... ... ... 48.49 19.55 3 26.90 -7.5 Big 5Sprt BGFV .60 8.0 8 17.10 5.05 396 7.50 -1.3 BigRockP n BRPA ... ... ... 10.93 9.58 17 9.84 +1.7 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 10.33 +.9 Bilibili n BILI ... ... ... 11.80 9.62 2198 11.50 +2.3 BioTechne TECH 1.28 .9 49 151.89 98.35 162 148.91 +14.9 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 802 2.10 -28.8 BioHiTch n BHTG ... ... ... 10 4.55 BioLifeSol BLFS ... ... ...dd 7.83 2.01 268 7.05 +17.5 BioLneRx h BLRX ... ... ... 1.34 .80 111 .89 -18.7 BioXcelT n BTAI ... ... ... 11.94 8.66 89 9.79 -11.2 BioanlySys BASI ... ... 14 2.95 1.12 9 1.50 -38.7 Bioblast rs ORPN ... ... ... 5.99 1.81 10 2.09 -8.6 Biocept rs BIOC ... ... ...dd 1.95 .23 1024 .26 -62.5 Biocryst BCRX ... ... ...dd 7.45 3.95 850 4.83 -1.6 Biofront n BFRA ... ... ... 17.98 11.25 13.76 +13.0 Biogen BIIB ... ... 16 370.57 244.28 1983 265.09 -16.8 Biolase BIOL ... ... ...dd 1.45 .28 170 .37 -12.7 BioMarin BMRN ... ... ...dd 100.51 75.81 1225 79.83 -10.5 Biomeri n BMRA ... ... ...dd 9.32 2.12 0 4.15 +11.0 BiondVax n BVXV ... ... ... 10.75 4.60 24 5.72 +6.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 1009 2.65 -8.9 BioSpecif BSTC ... ... 27 58.79 38.05 14 43.64 +.7 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 75 3.05 +72.3 BioTelem BEAT ... ... ...dd 39.20 23.30 390 32.60 +9.0 BisnCap n BCAC ... ... ... 10.00 9.67 10.00 +1.3 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 .50 +31.4 BlackBox BBOX .48 24.6 ...dd 11.00 1.80 180 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.72 9.52 100 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 150 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 448 39.29 +19.8 BlkRkCap BKCC .72 11.7 22 7.88 5.48 391 6.14 -1.4 Blckbaud BLKB .48 .5 76 116.07 75.80 212 104.75 +10.9 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1431 44.80 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.00 18 2.00 -35.9 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 25.00 16.11 2521 24.38 +14.2 Blucora BCOR ... ... ...dd 26.15 16.65 244 24.25 +9.7 BlueBird BLBD ... ... 10 24.20 15.66 73 24.00 +20.6 BlueBPet n BUFF ... ... 46 40.15 21.51 3186 39.94 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 56 20.80 +3.5 BluebBio BLUE ... ... ...dd 236.17 74.45 941 174.75 -1.9 BlueknEP BKEP .58 13.3 ... 7.35 4.05 97 4.35 -14.7 Bluekn pf BKEPP .72 10.1 ... 8.52 7.00 25 7.05 -9.3 BlueprtM n BPMC ... ... ...dd 109.00 34.38 270 93.29 +23.7 BofI Hld s BOFI ... ... 20 42.49 21.60 339 40.91 +36.8 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 25.88 +.2 Boingo WIFI ... ... ...dd 28.34 12.88 715 24.93 +10.8 Bojangles n BOJA ... ... 8 22.35 11.35 210 14.10 +19.5 BonsoElec BNSO ... ... ... 4.10 1.96 1 3.03 +23.7 BookingHl BKNG ... ... 29 2228.99 1630.56 291 2077.59 +19.6 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.70 +78.0 BosOma n BOMN ... ... ... 35.49 12.15 79 23.23 -28.3 BostPrv BPFH .48f 3.1 17 17.20 13.95 282 15.45 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 2 25.30 -1.3 BttmlnT EPAY ... ... 43 39.99 21.52 259 39.19 +13.0 Boxlight n BOXL ... ... ... 9.17 3.00 0 3.30 -43.0 Brainstorm BCLI ... ... ...dd 5.18 2.88 36 3.26 -16.8 BravoBrio BBRG ... ... ...dd 5.30 1.65 25 3.98 +59.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 106 32.95 -5.9 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.09 -13.9sBridgBcs n BWB ... ... ... 13.66 12.60 63 13.46 +6.7 BridgfdFds BRID ... ... 14 21.55 10.96 6 14.30 +13.9 Brightcove BCOV ... ... ...dd 8.90 5.40 140 7.35 +3.5 BrghtFn n BHF ... ... ... 70.00 49.05 856 51.15 -12.8 BroadcInc AVGO 7.00 2.9 ...cc 285.68 208.44 3325 239.75 -6.7 BroadVis BVSN ... ... ...dd 4.65 2.30 6 2.35 -34.7 BrdwyFn h BYFC ... ... 27 2.67 1.63 0 2.12 -10.2 BroadwdE BWEN ... ... 12 9.80 2.10 80 2.90 +6.6 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 250 18.96 -14.4 BrklneB BRKL .36 2.2 20 17.20 13.60 182 16.20 +3.2 BrooksAuto BRKS .40 1.5 29 34.77 21.17 420 26.83 +12.5 BrukerCp BRKR .16 .5 29 36.53 21.83 971 29.84 -13.1 BrynMawr BMTC .88 2.0 19 47.20 38.50 43 44.40 +.5 Bsquare BSQR ... ... ...dd 5.84 3.35 18 4.45 -4.3 BldrFstSrc BLDR ... ... 22 23.28 13.33 636 19.32 -11.3 Burcon g BUR ... ... ...dd 1.55 .38 6 .41 -21.3 BusinFst n BFST ... ... ... C -:C&F Fnc CFFI 1.36 2.5 14 65.05 45.28 6 53.40 -7.9 CA Inc CA 1.02 3.0 16 37.25 30.45 3754 34.53 +3.8 CAS Med CASM ... ... ...dd 1.48 .59 8 1.25 +62.3 CASI Phr h CASI ... ... ...dd 7.59 .91 1958 6.36 +95.7sCB FnSvcs CBFV .88 2.7 17 32.41 25.10 5 32.65 +8.8 CBAK Eng CBAK ... ... ... 2.35 1.20 4 1.31 -11.2 CBOE Glb CBOE 1.08 1.0 45 138.54 80.00 888 110.28 -11.5 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 36 29.22 -1.5 CDK Globl CDK .60 .9 26 76.04 59.33 1260 64.76 -9.1 CDW Corp CDW .84 1.2 24 76.73 55.80 441 70.12 +.9 CEVA Inc CEVA ... ... 22 51.80 33.10 158 36.15 -21.7 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1656 94.12 +5.6 CHF Sol rs CHFS ... ... ...dd 38.80 2.50 2464 3.09 -10.7 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.88 -.8 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 7 28.74 -.3 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 21 28.18 +3.0 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 35 26.92 +1.7 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 20 28.11 -.1 CIM CmTr CMCT .50a 3.5 38 20.45 11.75 5 14.16 -25.9 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.2 6 10.80 7.40 22 8.20 +.6 CM SevSt n CMSS ... ... ... 9.82 9.59 9.79 +1.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 125 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1940 163.59 +12.0 CNBFnPA CCNE .66 2.3 17 31.46 20.91 19 28.91 +10.2 CPI Crd rs PMTS ... ... ... 21.00 2.45 38 2.50 -31.9 CPS Tech CPSH ... ... 26 2.20 1.02 1 1.29 -22.3 CRA Intl CRAI .68 1.2 35 55.42 31.77 58 54.69 +21.7 CRISPR n CRSP ... ... ... 61.24 13.50 1338 49.27 +109.8 CSG Sys CSGS .84f 1.9 25 48.82 35.48 381 45.15 +3.0 CSI Comp CCLP .75 10.4 ...dd 10.15 4.12 115 7.20 +31.6 CSP Inc CSPI .44 3.8 28 18.89 9.61 49 11.44 -27.7 CSW Ind n CSWI ... ... 31 50.00 34.75 29 45.15 -1.7 CSX CSX .88f 1.6 9 60.04 46.04 5124 55.26 +.5 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 121 3.90 +45.5 CTI Inds CTIB ... ... ... 6.20 3.25 11 3.70 -9.2 CUI Glbl CUI ... ... ...dd 4.80 2.44 40 2.70 -1.8 CVB Fncl CVBF .56 2.5 21 25.49 19.58 352 22.59 -4.1 CVD Eqp CVV ... ... 19 13.50 8.75 6 9.02 -22.4 CabotMicro CCMP 1.60f 1.5 48 115.94 68.00 107 108.37 +15.2 Cadence CDNS ... ... 49 46.00 30.92 2280 37.01 -11.5 Cadiz h CDZI ... ... ...dd 16.25 9.65 62 13.65 -4.2 CaesarStne CSTE .29e ... 28 44.00 18.35 78 20.10 -8.6 CaesarsEnt CZR ... ... ...dd 14.50 9.45 30539 11.00 -13.0 CafePress PRSS ... ... ...dd 3.09 1.30 23 1.32 -28.5 Cal-Maine CALM 2.49e 5.4 91 50.40 33.40 379 46.20 +3.9 Caladriu rs CLBS ... ... ...dd 6.35 2.63 75 5.03 +43.3 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 188 11.94 +.8 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 213 11.30 +1.0 CalaCv&Inc CCD 2.00 10.0 ...q 20.98 18.15 49 19.98 -.4 CalaGDyIn CHW .84 9.2 ...q 9.87 7.85 153 9.09 +.1 CalaGTR CGO 1.20 8.4 ...q 16.34 11.85 38 14.29 -5.1 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 306 11.89 -1.6 CalAmp CAMP ... ... 47 25.45 15.64 239 22.87 +6.7 CalavoGr h CVGW .95f 1.0 39 97.83 61.05 109 93.50 +10.8 Calithera CALA ... ... ...dd 20.05 5.35 362 5.80 -30.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 158 7.10 -7.8 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 71 14.07 -36.1 CambLrn ABCD 1.36 12.1 36 11.79 4.67 279 11.23 +97.7 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 3 84.70 +6.1 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 16 44.78 +6.3 Camtek h CAMT .14p ... 11 7.96 3.50 132 7.13 +24.7 CdnSolar CSIQ ... ... 10 19.09 12.07 292 16.05 -4.8 CancerGen CGIX ... ... ...dd 4.78 .90 243 1.08 -41.6 CantbryPk CPHC .24 1.6 23 17.55 10.00 0 15.20 -6.5 CpStarFn n CSTR ... ... ...cc 22.22 16.00 27 18.08 -13.0 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 155 89.60 +15.8 CapCtyBk CCBG .28 1.1 30 26.50 17.68 20 25.12 +9.5 CapProd CPLP .32 10.0 13 4.00 2.98 522 3.19 -5.2 CapSwst CSWC .99e 5.9 18 18.00 14.85 3 16.80 +1.5 CapitalaF CPTA 1.00 12.7 72 14.30 6.88 35 7.88 +8.2 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 3 24.90 -1.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 394 12.53 -6.6 Capricor CAPR ... ... ...dd 4.25 .63 319 1.33 -15.8 CpstnTur rs CPST ... ... ...dd 1.53 .58 1283 1.50 +94.8 CarGurus n CARG ... ... ... 40.60 25.85 3482 38.06 +27.0 CaraThera CARA ... ... ...dd 28.50 11.11 646 12.25 +.1 Carbonite CARB ... ... ...cc 33.55 18.20 155 28.95 +15.3 Crdiom grs CRME ... ... ...dd 4.84 1.29 73 2.28 +47.1 CardiovSys CSII ... ... ...dd 33.11 20.58 136 23.10 -2.5 Cardlytc n CDLX ... ... ... 20.99 11.10 91 14.50 +8.5 Cardtronic CATM ... ... 8 45.32 15.80 496 22.15 +19.6 CareTrust CTRE .82f 6.1 28 19.86 12.96 635 13.37 -20.2sCareDx h CDNA ... ... ...dd 8.90 .76 390 8.69 +18.4 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 201 13.04 +7.9 CarlyleGp CG 1.41e 6.8 8 25.90 15.73 531 20.65 -9.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 33 23.68 -6.7 CaroFin s CARO .20 .5 20 42.42 28.50 41 39.70 +6.9 CarolTrBk CART ... ... 34 10.00 6.90 9.20 -3.7 Carrizo CRZO ... ... 12 29.10 11.10 3558 16.48 -22.6 CarrolsRst TAST ... ... 17 14.45 9.90 151 11.35 -6.6 CarverBc lf CARV ... ... 27 7.95 2.01 6 2.65 -8.9 CasaSys n CASA ... ... ... 34.21 13.25 318 29.80 +67.8 CasellaW CWST ... ... ...dd 27.38 13.32 155 24.79 +7.7 Caseys CASY 1.04 1.0 27 128.51 99.76 365 107.52 -3.9 CassInfo CASS .96 1.6 30 65.00 53.23 38 59.32 +1.9 Catabasis n CATB ... ... ... 3.78 1.09 151 1.82 +22.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 104 24.45 +79.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 1030 2.55 -34.8 Catasys n CATS ... ... ... 5.79 3.30 13 4.79 +27.7 CathayGen CATY .96 2.4 18 45.59 34.00 371 39.78 -5.7 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 183.35 107.05 47 176.90 +15.9 Cavium CAVM ... ... ...dd 92.66 56.96 860 80.32 -4.2 CecoEnv CECE .30 6.5 ... 12.03 4.00 77 4.65 -9.4 Celcuity n CELC ... ... ... 22.73 11.10 15 17.05 -10.0 Celgene CELG ... ... 26 147.17 84.25 5487 89.44 -14.3 Celgene rt CELGZ ... ... ... 1.61 .11 1 .26 -73.1 CelldexTh CLDX ... ... ...dd 3.42 1.97 955 2.13 -25.0 CellectBio n APOP ... ... ... 13.50 6.12 22 6.94 -.9 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .86 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.25 1.03 236 1.23 -10.2 Cellectis n CLLS ... ... ...dd 38.85 21.25 343 29.80 +2.2 CallularBio CBMG ... ... ...dd 22.75 5.05 118 20.25 +80.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 110 2.28 -14.9 CelsiusH n CELH ... ... ... 7.00 3.42 58 4.68 -10.9 Celyad n CYAD ... ... ... 64.75 28.05 0 32.76 -24.0 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 24 2.74 +7.5 Cemtrx pf CETXP .19r ... ... 7.62 4.48 1 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 2808 17.02 -14.0 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 1203 26.59 +3.3 CEurMed CETV ... ... ...dd 5.20 2.95 527 4.10 -11.8 CentrlFedl CFBK ... ... 33 2.75 1.85 62 2.32 -15.6 CentGard lf CENT ... ... 25 43.30 29.08 150 42.24 +8.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 116 39.25 +4.1 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 10 20.08 -.5 CentAl CENX ... ... 33 24.77 11.59 4143 19.92 +1.4 CntyBcMA CNBKA .48 .6 17 89.40 53.35 2 79.50 +1.6 CentCas CNTY ... ... 28 9.85 6.28 212 7.73 -15.3 CeragonN CRNT ... ... ... 3.65 1.64 182 2.71 +36.9 Cerecor n CERC ... ... ...dd 5.74 .34 102 3.99 +24.7 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 28 73.86 55.29 2256 56.74 -15.8 CerusCp CERS ... ... ...dd 5.85 1.93 546 5.32 +57.4 CescaTh rs KOOL ... ... ... 6.44 1.45 543 1.60 -46.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 3.74 -3.6 Changyou CYOU ... ... 10 44.55 26.72 185 30.02 -17.6 Chantic rs BURG ... ... ... 6.89 1.81 85 3.20 +21.7 CharlsCol h CTHR ... ... ...dd 1.60 .80 32 1.36 +.7 ChartInds GTLS ... ... 39 61.98 32.04 894 59.68 +27.4 ChartCm n CHTR ... ... ...cc 408.83 298.67 1574 308.24 -8.3 CharterFn CHFN .32 1.5 26 22.15 15.81 62 21.68 +23.6 ChkPoint CHKP ... ... 21 119.20 95.03 1565 102.51 -1.1 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6tCheckC nrs CHEK ... ... ... 27.60 3.58 57 3.64 -65.1 ChckPnt n CKPT ... ... ... 10.50 3.20 29 4.19 +8.0 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 966 51.94 +7.8 ChefsWhs CHEF ... ... 57 25.93 11.85 148 23.95 +16.8 Chembio CEMI ... ... ...dd 9.20 5.25 5 8.00 -2.4 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 180 54.43 +1.8 ChemoCntx CCXI ... ... 36 15.08 5.42 179 12.35 +107.6 ChemungF CHMG 1.04 2.2 22 56.83 36.01 3 46.50 -3.3 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 18 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.26 11 6.79 -24.6 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 429 135.80 -6.6 Chimerix CMRX ... ... ...dd 6.24 4.17 88 5.10 +10.2 ChAdvCns CADC ... ... ...dd 9.75 1.55 33 2.35 -45.3 ChinAutLog CALI ... ... ... 8.77 1.50 176 2.79 -12.8tChinaAuto CAAS ... ... 6 5.90 4.26 23 4.15 -13.5 ChinaBio CBPO ... ... 19 120.46 71.85 293 86.84 +10.2 ChinCer rs CCCL ... ... ... 4.28 1.25 69 1.63 -31.8 ChiCmCr h CCCR ... ... ... 4.00 .97 90 1.18 -14.6 ChiCustR n CCRC ... ... ... 23.40 10.75 151 15.07 -11.6 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 1024 2.42 -9.7 ChinaHGS HGSH ... ... 2 4.48 1.18 74 1.37 +11.6 ChinInfoT h CNIT ... ... ...dd 5.20 .65 1011 1.81 +22.3 ChnaIntNt n CIFS ... ... ... 66.10 10.81 153 19.89 -52.6 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 4 1.35 +8.8 ChinLend h CLDC .32e 17.7 ... 6.89 1.66 36 1.81 -41.9 ChinaLodg HTHT .64e .5 99 166.19 57.89 588 132.45 -8.3 ChinaNRes CHNR ... ... ... 4.23 1.88 31 2.13 -20.3 ChiRecy rs CREG ... ... ... 9.39 .95 310 1.66 -40.6 ChnaTcF rs CNTF ... ... ... 3.60 1.85 90 2.33 -10.0 ChXDPlas CXDC ... ... 3 5.00 4.06 2 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 1229 1.21 -28.4 ChinaNt rs CNET ... ... ...dd 11.90 .90 7816 2.50 +129.4 ChipMOS IMOS 1.97e 12.3 19 21.99 15.63 65 16.06 -9.0 ChromaDx n CDXC ... ... ... 7.24 2.26 210 4.24 -27.9 ChrchllD CHDN 1.52f .6 30 279.45 154.65 83 237.20 +1.9 ChuysHldg CHUY ... ... 26 32.10 18.00 67 27.15 -3.2 CideraTh n CDTX ... ... ...dd 8.80 3.70 279 3.90 -42.6 Cimpress CMPR ... ... ...dd 171.76 78.80 103 152.53 +27.2 CinnFin CINF 2.12f 2.9 21 81.98 68.49 413 73.41 -2.1 Cinedigm rs CIDM ... ... ... 3.00 1.11 349 1.41 -5.9 Cintas CTAS 1.62f 1.0 32 178.34 119.54 504 170.33 +9.3 Cirrus CRUS ... ... 13 71.97 37.47 1379 38.42 -25.9 Cisco CSCO 1.32f 3.1 22 46.16 30.36 22761 42.51 +11.0 CitiTrends CTRN .32 1.0 31 32.49 15.54 80 32.06 +21.2 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 5 3.10 -18.4 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 20 24.21 +.9 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 0 13.88 +2.8 CitizFst CZFC .24e .9 18 26.38 18.45 3 26.00 +8.3 CitizHold CIZN .96 4.3 17 26.00 21.18 0 22.30 -3.5 CitrixSy s CTXS ... ... 26 96.96 73.34 839 93.40 +6.1 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 52 70.92 +5.1 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 16 23.38 +6.3 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 138 6.70 -14.6 CleanEngy CLNE ... ... ...cc 3.05 1.31 778 1.59 -21.7 ClearOne CLRO .28 3.9 ...dd 11.25 6.70 6 7.15 -20.1 ClrAllCGr n CACG ... ... ... 30.58 24.37 8 28.50 +2.3 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.99 -2.4 Cleareld CLFD ... ... 27 16.50 11.00 31 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 336 10.79 +54.1 ClearSign CLIR ... ... ...dd 4.70 1.75 280 2.00 -44.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 18 16.46 -13.3 CleBio hrs CBLI ... ... ...dd 5.55 1.42 18 2.86 -28.7 ClovisOnc CLVS ... ... ...dd 99.45 45.42 2083 61.08 -10.2 CoDiagn n CODX ... ... ... 6.85 1.45 24 1.96 -25.8 CoBizFncl COBZ .22 1.1 25 22.01 15.39 76 19.66 -1.7 CoStar CSGP ... ... 100 378.57 201.43 95 360.22 +21.3 CoastwayB CWAY ... ... 74 27.60 17.70 19 27.25 +28.5 CocaBtl COKE 1.00 .6 30 249.54 168.54 46 174.75 -18.8 CocrystP n COCP ... ... ... 6.45 4.56 8 4.90 +6.4 CodaOct n CODA ... ... ... 6.56 3.28 26 3.71 -22.3 Codexis CDXS ... ... ...dd 13.60 3.95 675 11.65 +39.5 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 3 28.50 +3.5 CoffeeH JVA ... ... ...dd 4.99 3.65 7 4.25 -.2 CogentC CCOI 2.00f 4.4 ...cc 54.85 35.75 206 44.95 -.8 Cogentix h CGNT ... ... ... 3.92 1.55 40 3.84 +21.9tCogint COGT ... ... ... 6.95 2.20 551 2.30 -47.7 Cognex s CGNX .18 .4 37 72.99 39.74 4080 50.46 -17.5 CognizTch CTSH .80f 1.0 25 85.10 57.50 3192 80.40 +13.2tCohBar n CWBR ... ... ... 6.97 4.80 77 4.77 -4.0 Coherent COHR ... ... 25 329.00 172.76 560 177.05 -37.3 CoherusBio CHRS ... ... ...dd 24.70 8.05 561 11.95 +35.8 Cohu COHU .24 1.0 56 26.17 15.55 201 23.10 +5.2 CollPlant n CLGN ... ... ... 8.99 5.22 2 5.40 -39.7 CllctUnv CLCT .70m 4.2 15 30.82 14.23 59 16.57 -42.1 Collegium n COLL ... ... ...dd 29.90 7.37 548 23.20 +25.7 Colliers CIGI .10 .1 24 71.40 46.60 25 69.80 +15.7 ColonyBk CBAN .20f 1.2 16 19.50 11.10 8 16.05 +9.9 ColBnkg COLB .88 2.0 23 48.06 35.67 622 43.30 -.3sColuSprtw COLM .88f 1.1 29 80.22 51.56 457 80.69 +12.3 Colmbus CMCO .20f .6 96 44.55 23.19 130 35.41 -11.4 Comcast s CMCSA .76f 2.2 16 44.00 32.74 30558 33.86 -15.1 CommScpe COMM ... ... 40 42.75 30.95 1086 39.37 +4.1 CmcBMO CBSH .94f 1.6 21 61.88 49.43 1239 59.95 +7.4 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.75 -2.3 ComHub A CHUBA ... ... 80 24.53 14.94 363 22.51 +2.4 ComHub C CHUBK ... ... 80 22.63 14.85 605 22.52 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 496 7.27 -32.0 CommSys JCS .16 4.3 ...dd 4.89 3.18 17 3.73 +4.8 CmtyBkTr ESXB ... ... 23 9.35 6.95 17 8.75 +7.4 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 8 37.08 -3.2 CommuFt n CFBI ... ... ... 15.00 10.95 4 11.21 -3.4 CmtyHlt rt CYHHZ ... ... ... .05 .01 66 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 34 45.80 -2.8 CmtyWest CWBC .16 1.4 17 12.97 9.95 11.29 +6.0sCommVlt CVLT ... ... ... 67.85 48.35 817 67.60 +28.8 Compugn CGEN ... ... ...dd 5.40 2.25 229 4.50 +80.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 108 29.40 -2.2 CmpTask CTG .24 2.9 ... 8.62 4.90 152 8.27 +62.2 CmstkH rs CHCI ... ... ... 3.90 1.20 57 1.87 +10.0 Comtech CMTL .40 1.3 29 31.40 13.11 161 30.59 +38.3tConatusPh CNAT ... ... ...dd 9.40 3.85 732 3.97 -14.1 ConcertPh CNCE ... ... ...dd 30.71 11.88 414 18.82 -27.3 ConcrdInt g CXRX .30 58.9 1 2.10 .45 117 .51 -22.5 Conformis n CFMS ... ... ...dd 5.98 1.15 509 1.37 -42.4 ConiferH n CNFR ... ... ...dd 8.20 5.00 5.80 Conmed CNMD .80 1.3 23 64.99 40.92 156 61.87 +21.4 Conns CONN ... ... ...cc 37.80 11.46 1497 27.50 -22.6 ConnectOne CNOB .30 1.0 21 31.40 21.04 133 28.75 +11.7 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 103 62.23 +8.4 ConsolCom CNSL 1.55 13.3 ... 24.80 10.31 699 11.67 -4.3 ConsolWtr CWCO .34 2.5 35 15.35 11.05 51 13.45 +7.5 ConstAlph n CNAC ... ... ... 9.95 9.55 1 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 10.42 +2.4 ConstAl rt CNACR ... ... ... .48 .25 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 41 3.87 -6.7 ContraFect CFRX ... ... ... 2.31 .80 50 1.62 +60.4 ContraVir CTRV ... ... ...dd 1.85 .21 921 .28 -23.6 Control4 CTRL ... ... 36 35.99 15.05 276 21.82 -26.7 ConvrgOn n CVON ... ... ... 10.83 8.01 25 9.10 -8.8 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 731 50.60 +17.2 CorbusPhm CRBP ... ... ...dd 9.96 5.30 554 6.35 -10.6 Corcept CORT ... ... 18 25.96 8.90 1120 16.95 -6.1 CoreMrk s CORE .40 1.9 24 38.37 19.53 198 21.35 -32.4 Corium CORI ... ... ...dd 13.93 4.04 168 10.72 +11.6 CorOnDem CSOD ... ... ...dd 46.19 33.24 259 41.03 +16.1 Corvel CRVL ... ... 27 61.20 41.10 32 50.25 -5.0 CorvusPh n CRVS ... ... ...dd 17.64 7.42 309 11.21 +8.2 Costco COST 2.00 1.1 29 199.88 150.00 2526 183.55 -1.4 CountrP rs CPAH ... ... ...dd 7.30 1.75 30 2.86 -11.1 CountyBcp ICBK .28f 1.0 17 33.94 22.73 5 29.00 -2.6 CoupaSft n COUP ... ... ... 50.69 24.27 274 45.82 +46.8 Covenant CVTI ... ... 45 33.36 15.86 144 29.77 +3.6 CowenInc s COWN ... ... 39 18.25 11.63 495 14.50 +6.2 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 6 25.32 -1.5 CrackerB CBRL 4.80 2.9 19 179.12 141.75 317 162.76 +2.4 CraftBrew BREW ... ... 40 20.25 12.00 85 19.75 +2.9 Cray Inc CRAY ... ... 59 26.65 16.50 306 21.75 -10.1 CreditAcc CACC ... ... 16 377.82 188.50 88 315.42 -2.5 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 1 13.48 +50.2 CSVixSh rs TVIX ... ... ...q 47.19 4.66 50243 9.90 +78.7 CSVixST rs VIIX ... ... ...q 31.07 10.84 48 20.53 +74.3 CSSilvCC SLVO .60e 7.8 ...q 9.31 7.28 19 7.72 -2.3 CSGoldCvC GLDI .63e 6.8 ...q 9.69 8.55 3 9.20 +1.9 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 192 24.60 +4.2 CSVS3xInG DGLD ... ... ...q 55.21 38.12 74 40.07 -8.1 CS VS3xGld UGLD ... ... ...q 12.72 9.19 701 11.76 +5.6 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 0 7.75 +27.9 CSVIVxMT ZIV ... ... ...q 94.42 58.66 48 62.96 -29.0 CrS Crd n USOI 2.79e 9.9 ... 28.62 21.21 0 28.11 +5.5 CS VSSilv USLV ... ... ...q 17.24 9.03 1744 10.31 -11.2 Cree Inc CREE ... ... ...dd 45.43 20.50 1470 42.36 +14.1 Cresud CRESY .45e 2.1 ... 23.69 17.31 137 21.62 -2.1 Criteo SA CRTO ... ... 24 56.00 21.00 336 27.60 +6.0 Crocs CROX ... ... ...dd 17.43 5.93 1265 16.81 +33.0 CronosGp n CRON ... ... ... 10.39 5.12 3586 6.37 -16.4 CrssCtryHl CCRN ... ... 26 15.09 9.07 146 11.35 -11.1 CrownCfts CRWS .32 5.4 12 8.15 5.40 31 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.15 120 8.52 -.8 Ctrip.com s CTRP ... ... 29 60.65 42.65 4475 46.02 +4.4 CueBioph n CUE ... ... ... 17.99 11.10 12 13.53 +16.3 CumbldPh CPIX ... ... ...dd 7.96 5.39 21 6.44 -12.5 Curis CRIS ... ... ...dd 2.72 .47 3924 .67 -5.0 Cutera CUTR ... ... 66 55.00 18.50 123 51.65 +13.9 Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 5.14 +31.4 CybrOpt CYBE ... ... 99 25.69 11.35 55 17.85 +19.0 CyberArk CYBR ... ... 67 55.63 39.34 233 51.23 +23.8 Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 1 6.75 -8.8 Cyclacel rs CYCC .15p ... ...dd 7.27 1.28 125 1.59 -8.6 CymaBay CBAY ... ... ...dd 15.59 3.16 1288 12.07 +31.2 CypSemi CY .44 2.6 28 18.87 12.50 4327 16.88 +10.8 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 10 2.35 -6.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 950 50.10 -15.8 CytRx rs CYTR ... ... ... 5.99 1.43 423 1.75 +3.6 Cytokinetic CYTK ... ... ...dd 17.20 6.75 357 7.30 -10.4 CytomX n CTMX ... ... ...dd 35.00 13.00 245 29.24 +38.5 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 302 .29 -4.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 111 7.60 +16.9D -:DBV Tech DBVT ... ... ... 50.57 20.08 90 24.07 -2.2 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 34 6.05 2.80 10 3.10 -12.7 DLH Hldgs DLHC ... ... 67 6.83 4.10 3 5.99 -2.8 DMC Globl BOOM .08 .3 ...dd 28.95 12.30 197 27.60 +10.2 DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.20 +1.5 DSP Gp DSPG ... ... ...dd 13.95 10.80 45 12.10 -3.2 DXP Ent DXPE ... ... 40 43.21 24.86 118 36.94 +24.9 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 224.30 -2.6 Daktronics DAKT .28 3.1 39 10.86 8.54 141 9.07 -.7 DareBio rs DARE ... ... ... 12.40 .74 95 .85 -60.6 DarioHlth DRIO ... ... ... 3.64 1.32 75 1.68 +4.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 19 11.20 +21.0 Daseke n DSKE ... ... ... 14.52 8.76 588 8.99 -37.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 143 7.73 -35.8 Datawatch DWCH ... ... ...dd 12.65 6.95 41 8.70 -8.4 DaveBuster PLAY ... ... 15 73.48 37.85 893 42.65 -22.7 DavidsT g n DTEA ... ... ...dd 7.75 3.20 3 3.40 -12.8 DavSelFn n DFNL ... ... ... 25.62 20.18 7 23.92 -.1 DavSelEq n DUSA ... ... ... 25.32 20.01 2 23.14 -1.1 DavSelW n DWLD ... ... ... 28.88 20.86 29 26.28 +.2 DawsonGeo DWSN ... ... ...dd 7.12 3.70 28 6.24 +25.6 Deciphera n DCPH ... ... ... 29.98 15.15 120 27.03 +19.2 DelFriscos DFRG ... ... ...dd 18.85 11.70 178 15.60 +2.3 DelTaco TACO ... ... 9 15.99 10.15 248 10.89 -10.1 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 103 .94 -13.8 DeltaTch h DELT ... ... ... 4.70 .91 256 1.19 +12.3 DenaliTh n DNLI ... ... ... 25.79 14.72 120 19.62 +25.4 Dennys DENN ... ... 30 16.39 10.87 209 16.24 +22.7 Dentsply XRAY .35 .7 ...dd 68.98 48.25 2103 49.75 -24.4 Depomed DEPO ... ... ...dd 13.88 4.31 1571 6.47 -19.6 Dermira DERM ... ... ...dd 35.76 6.98 1611 7.86 -71.7 DescSys DSGX ... ... 84 31.23 22.35 36 28.65 +.9 DestMatrn DEST .80 30.4 ...dd 4.98 1.02 24 2.63 -11.4 Dest XL DXLG ... ... ...dd 2.85 1.46 223 1.75 -20.5 Deswell DSWL .28 9.6 ...dd 3.64 1.85 7 2.93 +7.7 Determine DTRM ... ... ...dd 3.93 1.23 10 1.45 -19.4 DexCom DXCM ... ... ...dd 81.91 42.62 1300 71.28 +24.2 DiamHill DHIL 7.00e ... 14 219.90 187.20 8 200.82 -2.8 DiambkEn FANG ... ... 24 134.60 82.77 2048 117.38 -7.0 DianaCnt rs DCIX ... ... ...dd 5525.73 1.31 128 1.44 -64.5 DicernaPh DRNA ... ... ...dd 15.00 2.69 373 10.12 +12.1 DifferBr rs DFBG ... ... ...dd 2.45 .70 27 1.38 +45.3 DiffusP hn DFFN ... ... ...dd 3.93 .50 109 .54 -54.2 DigiIntl DGII ... ... 32 12.53 8.50 59 10.90 +14.1 Digimarc DMRC ... ... ...dd 41.75 22.85 70 26.15 -27.7 Digirad DRAD .22 16.3 ...dd 5.35 1.25 369 1.35 -47.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 10 2.30 -13.2 DigitlTurb APPS ... ... ...dd 2.59 .88 1669 1.86 +3.9 DimeCBc DCOM .56 3.0 20 22.65 17.75 80 18.65 -11.0 Diodes DIOD ... ... 52 35.36 22.44 200 30.90 +7.8 DiscIncA DISCA ... ... 11 30.25 15.99 4071 22.60 +1.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 55

DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 4199 20.68 -2.3 DishNetw h DISH ... ... 18 66.50 36.00 2016 39.24 -17.8 Diversicre DVCR .22 3.1 18 12.25 6.45 6 7.00 -30.1tDivrsRest SAUC ... ... 2 4.12 1.26 9 1.31 -18.1 DixieGrp DXYN ... ... ...dd 5.21 2.60 4 2.95 -23.4 DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.78 -35.9 DollarTree DLTR ... ... 13 116.65 65.63 2392 99.07 -7.7 DolphnEnt n DLPN ... ... ... 5.77 2.47 50 2.80 -22.2 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 18 15.36 -11.2 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2 DorchMin DMLP 1.30e 7.7 18 17.85 13.90 115 16.90 +11.2 Dorman DORM ... ... 22 88.50 60.93 136 68.58 +12.2 DovaPh n DOVA ... ... ... 37.00 16.98 97 28.79 DragVic n LYL ... ... ... 14.99 3.09 2 3.66 -16.1 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 1 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 62 2.11 -48.3 Dropbox n DBX ... ... ... 34.37 27.75 2471 31.23 +9.7 DryShips s DRYS .15e ... 1 636.02 .98 754 3.65 +3.4 DuluthH n DLTH ... ... 26 22.89 15.13 121 19.39 +8.6 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 629 60.22 -6.6sDurectCp DRRX ... ... ...dd 2.52 .75 640 2.46 +166.8 Dynasil DYSL ... ... 9 2.06 1.09 12 1.39 +17.8 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.97 +3.0 DynavaxT DVAX ... ... ...dd 24.45 5.05 1502 19.55 +4.5E -:E-Trade ETFC ... ... 27 58.49 33.06 4153 57.26 +15.5 eBay s EBAY ... ... 20 46.99 31.89 7481 39.59 +4.9 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 36 26.12 -3.0 EDAP TMS EDAP ... ... ... 3.85 2.07 27 2.29 -20.2 eHealth EHTH ... ... ...dd 28.59 10.41 76 15.32 -11.8 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 13 26.82 -6.5 ENDRA n NDRA ... ... ... 5.88 2.15 0 2.59 -46.7 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.88 .73 14 .82 -5.7 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 7 14.61 -6.8 EtfLonCanc CNCR ... ... ... 32.32 21.09 55 27.90 +17.3 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.31 -3.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.47 +1.6 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.03 -4.4 EV Engy EVEP ... ... ...dd 1.68 .13 1688 .16 -69.0 EXFO g EXFO ... ... ...cc 5.40 3.73 27 4.24 -2.5 EagleBncp EGBN ... ... 18 69.80 46.20 100 58.85 +1.6 EagBcMT EBMT .36 1.7 16 21.95 17.35 1 20.65 -1.4 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 270 4.98 +11.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 175 52.31 -2.1 EstWstBcp EWBC .80 1.3 19 69.25 48.76 719 61.58 +1.2 EastrAcq n EACQ ... ... ... 10.30 9.25 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 23.80 4 28.60 +9.4 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 33 7.15 +77.4 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 25 87.50 52.40 88 75.75 -4.4 Echelon rs ELON ... ... ...dd 7.20 4.10 3 4.24 -23.5 EchoGLog ECHO ... ... ...cc 32.95 13.00 218 28.35 +1.3 EchoStar SATS ... ... 14 62.50 51.70 277 54.99 -8.2 Eco-StimE ESES ... ... ...dd 1.97 .86 43 1.01 -19.8 EcologyEn EEI .40 3.5 ...dd 13.06 10.25 3 11.36 +8.1 EdgeTher n EDGE ... ... ...dd 17.77 .95 3022 1.11 -88.2 Edgewater EDGW ... ... ...dd 7.67 5.25 27 5.29 -15.2 EditasM n EDIT ... ... ...dd 45.02 13.12 885 34.15 +11.1 EducDevel EDUC .36 1.4 43 27.93 6.90 31 25.20 +33.0seGain EGAN ... ... ...dd 8.50 1.30 193 8.40 +60.0 EgaletCp EGLT ... ... ...dd 4.61 .55 203 .62 -37.8 EigerBio rs EIGR ... ... ...dd 16.20 6.10 43 10.00 -28.3 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 87 12.00 -21.1 EksoBio n EKSO ... ... ...dd 4.77 .99 412 1.54 -27.7 ElPolLoc h LOCO ... ... 44 14.85 9.05 203 9.70 -2.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 2 2.70 -5.1 ElbitSys ESLT 1.76 1.5 19 153.13 112.93 49 116.31 -12.7 EldorRsts ERI ... ... 45 38.45 17.30 479 34.60 +4.4 ElectSci ESIO ... ... 32 27.72 6.17 581 18.99 -11.4 ElectroSen ELSE ... ... 13 5.24 2.96 7 4.13 +1.9 ElectArts EA ... ... 27 131.13 88.33 2976 120.71 +14.9 EFII lf EFII ... ... ... 51.15 25.28 641 27.88 -5.6sElectrAc n ELEC ... ... ... 10.38 9.93 634 10.39 +.7 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.03 .62 2110 1.55 +91.1 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 2 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.72 -8.8 EmclaireF EMCF 1.12f 3.5 17 33.98 26.50 1 32.41 +6.8 Emcore EMKR 1.50e ... 22 12.20 4.90 440 5.00 -22.5 EmmisC rs EMMS ... ... 1 4.80 2.14 8 4.56 +29.5 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 16 22.40 -17.0 EnantaPh ENTA ... ... 95 95.91 29.30 146 83.99 +43.1 EncoreCap ECPG ... ... 13 52.00 30.10 130 44.40 +5.5 EncorW WIRE .08 .1 17 58.70 37.30 47 55.45 +14.0 Endo Intl ENDP ... ... ...dd 14.15 5.27 3771 5.68 -26.7 Endocyte ECYT ... ... ...dd 11.54 1.17 1900 8.84 +106.5 Endologix ELGX ... ... ...dd 7.66 3.75 333 4.23 -20.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 154 7.30 -13.1 Energous WATT ... ... ...dd 33.50 6.91 6227 18.31 -5.9 EngyFocus EFOI ... ... ...dd 3.52 1.51 27 2.32 -5.3 EnrgyRec ERII ... ... ...cc 11.30 6.13 279 8.16 -6.7 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 408 4.07 -29.1 Enphase ENPH ... ... ...dd 5.58 .65 1250 4.00 +66.0 EnsignGp s ENSG .18 .7 32 29.24 16.50 301 26.83 +20.9 EnstarGp ESGR ... ... 13 237.30 180.50 49 213.05 +6.1 EntegraFn ENFC ... ... 32 30.70 22.00 7 28.65 -2.1 Entegris ENTG .28 .8 36 38.25 21.78 1263 35.95 +18.1 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 4 35.25 +3.5 EntFinSv EFSC .44 .9 19 49.97 36.65 93 47.25 +4.7 Epizyme EPZM ... ... ...dd 21.40 9.30 717 15.15 +20.7 ePlus s PLUS ... ... 20 97.75 63.76 103 78.85 +4.9 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 577 405.59 -10.5 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.75 -1.4 EqtyBcsh n EQBK ... ... 29 40.77 29.13 42 39.60 +11.8 Ericsson ERIC .13e 2.0 ... 7.47 5.52 2468 6.35 -4.9 ErieInd ERIE 3.36 2.9 31 129.73 106.63 30 116.28 -4.6 ErytechP n ERYP ... ... ... 30.56 17.50 1 21.11 -4.1sEscalade ESCA .50f 3.5 14 14.38 11.31 13 14.30 +16.3 Esperion ESPR ... ... ...dd 82.68 30.95 692 69.71 +5.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 7 24.50 +24.1 EssaPhm g EPIX ... ... ...dd 2.55 .10 22 .19 -13.2 Essendant ESND .56 6.5 17 18.30 7.25 259 8.58 -7.4 EstreAm n ESTR ... ... ... 11.01 8.39 6 9.70 +12.3 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 44 29.15 9.90 5600 29.90 +46.2 EuroTech CLWT ... ... ... 5.65 2.00 35 2.35 -29.0 Euronet EEFT ... ... 17 101.07 70.67 1133 73.99 -12.2 Euroseas rs ESEA ... ... ... 2.73 1.13 60 2.16 +26.8 Ever-Glory EVK ... ... 9 3.90 1.96 5 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 19.91 217 36.86 +24.0 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 38 7.75 +3.3tEvineLive EVLV ... ... ... 1.62 .88 196 .88 -36.9 EvofemBio EVFM ... ... ...dd 12.56 .30 35 6.30 +223.1 Evogene EVGN ... ... ...dd 5.75 2.66 6 2.99 -2.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 37 2.12 -6.2 Evolus n EOLS ... ... ... 12.97 7.53 130 8.98 -21.9 EvolvgSys EVOL .44 10.9 11 5.85 3.95 10 4.05 -13.8 ExOne XONE ... ... ...dd 14.43 6.72 159 7.40 -11.9 ExactSci h EXAS ... ... ...dd 63.60 22.46 2257 41.16 -21.7 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 644 41.39 +.2 ExelaTch n XELA ... ... ... 10.03 4.37 25 5.62 +9.1 Exelixis EXEL ... ... 43 32.50 18.03 7127 21.18 -30.3 ExlSvcHld EXLS ... ... 40 64.34 45.50 108 55.61 -7.9 Expedia EXPE 1.20 1.1 43 161.00 98.52 1728 108.49 -9.4 ExpdIntl EXPD .84 1.3 23 67.63 51.96 1297 63.16 -2.4 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 70 80.10 +12.7 ExpScripts ESRX ... ... 9 85.07 55.80 3469 69.82 -6.5 ExtrOilGs n XOG ... ... ... 18.95 10.28 2558 11.89 -16.9 ExtrmNet EXTR ... ... ...dd 15.55 6.83 2679 10.81 -13.7 EyePtPh EYPT ... ... ...dd 2.45 .93 145 1.14 +5.6tEyegatePh EYEG ... ... ... 2.43 .33 1604 .33 -69.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 20 8.62 -13.1 Ezcorp EZPW ... ... 19 14.30 7.55 337 13.25 +8.6F -:F5 Netwks FFIV ... ... 20 153.91 114.63 719 144.94 +10.5 FAT Br n FAT .12p ... ... 13.99 6.22 4 6.30 -29.4 FC GlbRlty FCRE ... ... ... 1.55 .70 8 .71 -22.0 FFBW n FFBW ... ... ... 12.50 10.30 11.00 -.2 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 552 51.20 +9.8 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 36.39 -.3 FNCB Bc n FNCB ... ... ... 9.95 8.79 2 9.25 FRP Hldgs FRPH ... ... 19 59.95 38.15 25 56.25 +27.1 FS Bncp FSBW .56f 1.0 13 59.81 36.65 10 56.22 +3.0 FSB Bcp n FSBC ... ... ... 18.23 14.31 16.85 -.9 FTD Cos FTD ... ... ...dd 20.73 3.46 509 5.42 -24.6 Facebook FB ... ... 31 195.32 138.81 57994 165.04 -6.5 FDaves DAVE ... ... ...dd 9.65 3.38 64 7.10 +8.4 Fanhua FANH .52e 2.0 44 33.81 7.31 563 25.86 +19.6tFarmerBrs FARM ... ... ...dd 37.35 28.60 89 28.95 -10.0 FarmMer s FMAO .52 1.3 17 44.00 24.00 3 39.42 -3.4 FarmCB FFKT .50 1.2 18 44.30 32.60 101 43.20 +12.2 FarmersNB FMNB .28f 2.0 17 15.95 12.65 33 14.25 -3.4 FaroTech FARO ... ... ...dd 63.90 31.90 228 60.85 +29.5 Fastenal FAST 1.48f 2.7 28 58.74 39.79 4137 54.42 -.5 FateThera FATE ... ... ...dd 14.45 2.52 885 10.06 +64.6 Fauquier FBSS .48 2.3 41 22.25 17.24 0 21.09 -3.7 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 10.20 -.5 FedNatHld FNHC .32 1.9 22 17.50 9.78 42 16.97 +2.4 FenncPhr n FENC ... ... ... 14.99 7.55 161 13.50 +34.7 Ferrogl n GSM .16 1.5 ... 17.61 8.54 779 10.84 -33.1 Fibrocll rs FCSC ... ... ...dd 4.64 .51 82 .62 -3.4 FibroGen FGEN ... ... ...dd 63.00 24.25 778 48.85 +3.1 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 51.00 +23.5 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 31 278.39 +2.7 FidelSo LION .48 2.1 17 24.96 20.08 101 23.05 +5.7 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 70 13.09 -13.8 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 181 19.30 +1.6 FifthThird FITB .64 2.0 12 34.57 23.20 3888 31.78 +4.7 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 19 28.99 +1.7s51job JOBS ... ... ...cc 89.59 37.00 765 90.58 +48.9 FinTcII n FNTE ... ... ... 11.76 9.70 1 9.97 +.5 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 1 10.60 +1.0 FinclEngin FNGN .32f 1.0 41 45.00 24.45 178 32.60 +7.6 FnclInst FISI .96f 3.1 15 35.35 25.65 27 30.85 -.8 Finisar FNSR ... ... 13 28.99 14.25 3230 15.80 -22.4 FinLine FINL .46f 3.4 30 16.38 6.90 1747 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 507 2.91 +34.7 FireEye FEYE ... ... ...dd 18.84 11.82 2942 17.14 +20.7 FstBcpME FNLC .96 3.5 16 32.33 25.00 4 27.66 +1.6 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 61 36.33 +2.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 33 32.00 -6.4 FstBkNJ FRBA .12f .8 32 14.95 11.15 17 14.40 +4.0 FstBusey rs BUSE .80f 2.6 20 32.88 27.33 120 30.23 +1.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 4 25.28 +14.3 FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.55 +2.2 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 47 417.11 +3.5 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 31 31.32 +9.0 FCmtyCp FCCO .40f 1.7 22 24.87 18.50 9 22.90 +1.3 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 15 25.90 -1.0 1stCnstBn FCCY .24 1.1 19 22.53 16.15 11 22.00 +20.2 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 14 57.63 +10.9 FFnclOH FFBC .76f 2.7 19 29.65 22.80 1128 28.55 +8.3 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 27 49.60 36.85 434 46.65 +3.6 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 13 43.50 -4.1 FstFnNwst FFNW .28 1.7 19 17.91 13.13 14 16.78 +8.2 FstFound s FFWM ... ... 23 19.84 15.06 144 18.44 -.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 8 26.71 +6.8 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 323 27.75 -4.9 FIntntBcp INBK .24 .7 15 42.40 25.48 11 36.80 -3.5 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.50 -3.8 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 185 39.85 -.5 FstMerch FRME .72 1.7 20 45.42 37.03 282 41.80 -.6 FstMidIll FMBH .68f 1.9 17 42.03 31.05 19 36.57 -5.1 FMidBc FMBI .44f 1.8 21 26.55 20.50 352 24.80 +3.3 FstNwBc n FNWB ... ... 58 18.35 15.00 4 16.83 +3.3 FstSavFin FSFG .60f .9 17 80.01 48.16 1 68.14 +19.5 FstSolar FSLR ... ... 75 76.61 26.41 1079 70.79 +4.8 1stSource SRCE .88f 1.7 20 54.65 43.58 33 51.45 +4.0 FTNDXTc QTEC .58e .8 ...q 83.42 58.67 166 76.16 +5.9 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 29.19 -.5 FT RisDv n SDVY ... ... ... 22.04 19.62 0 20.70 -1.4 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 3 36.07 +1.0 FT Europe FEP .79e 2.0 ...q 42.49 31.83 63 40.30 +3.2 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 24 21.90 +7.2 FT Brazil FBZ .41e 2.6 ...q 18.24 12.96 3 15.95 +2.8 FT China FCA .68e 2.2 ...q 34.79 21.00 3 31.56 +6.3 FT Japan FJP .77e 1.3 ...q 63.38 49.50 38 58.19 -2.9 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 29.67 +.4 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 85 63.12 +1.2 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 87 29.15 +4.5 FT Germny FGM .41e .8 ...q 55.51 38.99 7 50.88 -.6 FT Canada FCAN .62e 2.4 ...q 27.35 22.06 0 25.68 -3.2 FT UK FKU .94e 2.3 ...q 42.89 34.92 8 40.68 +2.0 FT Switzld FSZ .78e 1.5 ...q 56.74 44.45 2 52.00 -1.4 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 41.92 -1.2 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 38.78 +8.1 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 24 44.63 +3.0 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 0 44.04 -.8 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 13 45.43 +3.5 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 7 30.81 +2.1 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.48 -2.5 FtTrMun n MCEF ... ... ... 19.39 17.66 3 17.81 -5.0 FtTrOpp n FIXD ... ... ... 52.92 49.20 42 49.47 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 1 49.33 -3.3 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 223 17.97 -5.5 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 53 35.90 +2.0 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 209 51.39 -.5 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 0 18.44 -1.0 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.18 -4.8 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 5 49.24 -3.7 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 21.92 -4.9 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 574 60.02 +.1 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 94 29.88 FT SSICv FCVT ... ... ...q 32.38 26.74 61 29.19 +1.9 FT DWF5 FV .18e .6 ...q 31.03 23.50 188 28.72 +4.2 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 32 25.85 -5.7 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.19 -2.3 FT SmCap RNSC ... ... ... 22.89 19.03 0 21.27 -1.1 FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.25 -2.1 FT LgCap RNLC .18e ... ... 23.11 19.67 21.51 -1.3 FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.27 +.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 24.80 -4.4 FT QualInc QINC .60e 2.4 ...q 26.90 23.11 4 24.53 -3.8 FTNsSem ef FTXL ... ... ... 36.21 23.87 5 32.41 +7.0 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.80 -3.0 FTNasPh ef FTXH ... ... ... 23.57 19.06 27 21.17 -1.1 FTNsOil ef FTXN ... ... ... 22.50 16.85 1 20.99 -.7 FTNaFood ef FTXG ... ... ... 21.28 19.37 19.60 -5.7 FTNsBk ef FTXO ... ... ... 32.44 24.57 105 29.72 +1.2 FTDorW n FVC .17e .6 ... 28.96 21.88 66 26.77 +4.3 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 83 22.26 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 18 42.73 +1.4 FT MunHI n EMHI ... ... ... 53.47 49.45 0 50.24 -.5 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 60.09 -.8 FT RivDev RFDI .70e ... ... 68.99 55.70 24 64.73 +1.0 FT RvfrDyE RFEM ... ... ... 79.04 58.41 8 74.15 +5.3 FT RivEur RFEU .82e ... ... 70.58 56.18 8 66.60 +1.9 FT CA Mun FCAL ... ... ... 53.00 48.91 6 50.12 -2.8 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 102 50.72 -.6 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 9 48.33 -.6 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 10 19.75 -2.7 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 33.05 -.1 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.51 -.9 FTCloudC SKYY .13e .3 ...q 52.10 37.97 309 48.99 +6.8 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 13 42.13 -.2 FT GblAg rs FTAG ... ... ...q 29.98 24.40 26.84 -4.7 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 3 12.51 +1.1 FT Cybersc CIBR ... ... ...q 26.13 20.59 118 25.41 +9.9 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.96 2 37.34 +5.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 156 48.18 +.3 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 68 47.91 -1.4 FT GlbCmd FTGC ... ... ...q 21.28 18.97 60 21.06 +1.7 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.85 37 52.69 -1.6 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 70 59.02 +1.8 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 45 53.37 +1.8 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 3 52.08 -.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 3 11.55 -9.8 FstUtdCp FUNC .36f 1.8 21 20.25 13.80 7 19.70 +13.2 First LI s FLIC .60 2.2 11 33.50 25.60 65 27.35 -4.0 FsthdTech SVVC ... ... ...q 12.74 7.29 19 10.84 +21.0 FstSvc n FSV .54f .8 38 74.49 57.17 18 71.09 +1.7 Fiserv s FISV ... ... 34 74.46 57.56 1691 71.13 +8.5sFiveBelow FIVE ... ... ...cc 73.86 44.28 1397 74.09 +11.7 FivePrime FPRX ... ... ...dd 48.87 15.66 567 17.18 -21.6 FiveStar FVE ... ... ...dd 2.10 1.23 20 1.25 -16.7 Five9 FIVN ... ... ...dd 32.47 16.30 254 28.02 +12.6 Flex Ltd FLEX ... ... 19 19.71 14.70 2595 16.45 -8.6 FlexPhm n FLKS ... ... ...dd 8.98 2.68 31 5.09 +45.8 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 95.40 +.4 FlxUS Imp ESG ... ... ... 70.00 55.16 1 62.98 -1.0 FlxRAstAlo ASET ... ... ... 29.37 26.68 1 27.70 -3.7 FlxUSQLgC QLC ... ... ...q 35.78 28.79 4 33.49 +.4 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 0 52.29 -4.5 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 4 49.42 -2.9 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 3 23.32 -1.1 FlexSh n FPAY ... ... ... 6.56 2.63 7 2.96 -22.1 FlexionTh FLXN ... ... ... 32.25 16.51 749 24.48 -2.2 Flexstl FLXS .88 2.2 ... 57.79 34.74 21 39.20 -16.2 Fluidigm FLDM ... ... ...dd 8.38 2.52 199 6.24 +5.9 FlushFn FFIC .80f 2.9 19 31.69 24.27 38 27.42 -.3 Foamix FOMX ... ... ... 7.45 4.03 315 5.11 -15.0 Fonar FONR ... ... 10 33.90 17.20 80 29.60 +21.6 ForeScTc n FSCT ... ... ... 37.79 21.56 198 32.27 +1.2 ForshtAut n FRSX ... ... ... 11.70 2.44 2 3.14 -22.1 FormFac FORM ... ... 23 18.65 10.45 623 13.50 -13.7 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.31 -10.5 ForrestR FORR .80f 1.8 42 47.75 36.95 42 43.90 -.7 Forterra n FRTA ... ... 50 20.47 3.02 184 8.46 -23.8sFortinet FTNT ... ... ...cc 55.46 35.44 1462 56.23 +28.7 FortressBio FBIO ... ... ...dd 5.54 3.13 124 4.74 +18.8 FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 2 22.26 -2.2 ForwrdA FWRD .60 1.1 25 64.80 46.35 346 52.74 -8.2 Forward h FORD ... ... 26 4.45 1.02 272 1.57 +27.6 ForwdPh FWP 23.12e ... ... 9.70 2.02 17 2.27 -38.3 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1652 14.81 +90.6 Foster FSTR .16 .7 ...dd 30.30 12.85 19 24.55 -9.6 FndtnMed FMI ... ... ...dd 87.10 30.13 171 76.65 +12.4 FoxFactory FOXF ... ... 32 46.80 26.40 154 34.90 -10.2 Francesca FRAN ... ... 11 16.18 4.51 614 4.77 -34.7 FrankElec FELE .43 1.0 25 47.20 36.00 69 41.40 -9.8 FredsInc FRED .24 8.3 ...dd 16.27 2.36 489 2.88 -28.9 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.18 78 13.38 -21.7 FreqElec FEIM ... ... ...dd 11.05 7.53 6 8.95 -4.4 Freshpet FRPT ... ... ...dd 20.85 10.55 115 18.10 -4.5 Fronteo FTEO ... ... ... 17.98 9.06 1 17.54 +40.2 FrontC pf FTRPR 11.13 83.1 ... 28.93 7.68 385 13.39 +53.7 Frontr rs FTR 2.40 27.6 ... 31.80 6.08 4443 8.70 +28.7 FuelTech FTEK ... ... ...dd 1.83 .71 41 1.40 +25.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 2220 1.96 +15.3 FulgentG n FLGT ... ... ... 11.10 2.73 12 3.95 -9.8 FulingGbl n FORK ... ... ... 6.00 2.65 8 4.23 +7.0 FullHseR FLL ... ... ...dd 4.10 2.10 22 3.10 -20.3 FultonFncl FULT .48f 2.7 17 19.90 16.45 673 17.70 -1.1 Funko n FNKO ... ... 44 9.90 5.81 245 8.36 +25.7 FusionTel FSNN ... ... ...dd 4.42 1.11 364 3.35 -10.7 FutFintch lf FTFT ... ... ... 8.00 1.30 142 1.86 -55.4 FuweiF rs FFHL ... ... ...dd 4.93 2.35 0 3.72 +26.5G -:GWilliFood WILC ... ... 21 7.66 5.11 2 6.81 -5.3 G1Thera n GTHX ... ... ... 42.78 12.04 282 35.83 +80.6 GCI Lb A n GLIBA ... ... ... 55.47 50.38 403 51.52 -5.9sGCI Lb pfA GLIBP .13e ... ... 24.24 18.40 46 24.34 +7.0 GDS Hld n GDS .46p ... ... 31.77 6.90 913 25.03 +11.1 GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.45 -6.4 GSV Cap GSVC ... ... 7 9.39 3.83 223 7.49 +37.4 GTY Tch n GTYH ... ... ... 10.49 9.75 10 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 7 10.33 +.1 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 340 38.96 +5.6 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 36 18.58 +46.2 GW Pharm GWPH ... ... ...dd 143.37 92.65 304 116.09 -12.1 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 8.25 -.8 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 10.35 87 15.45 +24.6 Galapag n GLPG ... ... ... 121.09 72.90 70 98.30 +4.8 GalectinTh GALT ... ... ... 6.74 1.28 398 4.82 +44.3 GalmedPh GLMD ... ... 6 12.22 3.61 88 6.09 -33.4 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.51 848 33.73 -8.8 GamngPtrs GPIC .12e ... ... 12.50 9.13 5 9.35 -16.8 Garmin GRMN 2.04 3.4 16 65.96 48.50 646 59.37 -.3 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 17 8.32 +2.6 Gemphire n GEMP ... ... ... 21.59 5.87 58 6.48 -18.4 Gencor s GENC ... ... 42 18.45 15.00 7 16.35 -1.2sGenFin GFN ... ... ...dd 7.60 4.50 72 7.95 +16.9 GenFin pfC GFNCP 9.20 8.9 ... 104.67 90.31 102.89 +2.5 GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 3 26.04 +3.1 GeneticT rs GENE ... ... ... 2.05 .70 66 1.20 +3.4 GeniusBr n GNUS ... ... ... 5.01 2.01 43 2.99 +9.7 GenMark GNMK ... ... ...dd 13.67 3.63 110 5.45 +30.7 GenoceaB GNCA ... ... ...dd 7.29 .79 806 .93 -20.2 Genomic GHDX ... ... ...dd 37.50 26.54 102 31.65 -7.5 Genprex n GNPX ... ... ... 6.23 3.84 55 4.72 +.4sGentex GNTX .44f 1.8 19 24.08 16.59 1486 24.06 +14.8 Gentherm THRM ... ... 28 40.80 29.50 299 34.95 +10.1 GeospcT hs GEOS ... ... ...dd 18.71 9.18 62 10.36 -20.1 GerABcp s GABC .60f 1.8 20 39.02 30.32 33 34.14 -3.4 GeronCp GERN ... ... ...dd 6.68 1.74 5278 3.30 +83.3 Gevo rs GEVO ... ... ...dd 1.23 .38 134 .45 -24.6 Gibraltar ROCK ... ... 17 40.45 25.61 168 33.75 +2.3 GigaMda rs GIGM ... ... ...dd 4.37 2.36 21 2.65 -12.8 GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.63 +11.6 GileadSci GILD 2.28f 3.0 9 89.54 63.76 5752 75.02 +4.7 GlacierBc GBCI .92f 2.4 22 41.24 31.38 231 38.05 -3.4 GladstnCap GLAD .84 9.7 10 10.12 7.80 107 8.62 -6.4 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 7 24.90 -3.7 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 111 17.42 -17.3 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 10 26.50 +.3 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.17 +.4 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 14 24.90 -3.9 GladstInv GAIN .78f 7.6 15 11.50 8.97 128 10.31 -7.6 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 4 25.23 -.4 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.33 -.5 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.33 -1.1 GladstLnd LAND .53f 4.2 94 14.29 10.77 37 12.66 -5.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 2 25.65 -.8 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 785 47.15 +19.8 GblEagEnt ENT ... ... ...dd 3.84 1.03 710 1.08 -52.8 GlbIndem GBLI ... ... 22 49.91 32.22 11 39.77 -5.4 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 4 25.81 -.2 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 5 25.70 -.7 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 29 4.22 -8.5 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 6 8.97 -4.0 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 31 14.26 -8.2 GblXSocM SOCL ... ... ...q 39.03 24.46 37 34.13 +3.6 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 10 30.76 -.4 GblX SupDv EFAS ... ... ... 19.06 16.37 0 18.00 -.6 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.78 -6.4 GblX Rob n BOTZ ... ... ... 27.42 16.90 1454 23.55 -.6 GlbXCon ef KRMA ... ... ... 20.83 16.62 7 19.54 +.6 GblXMilTh MILN ... ... ... 21.10 16.44 24 19.99 +3.8 GbX Longv LNGR ... ... ... 21.38 16.90 2 19.63 +.9 GlX Intrn n SNSR ... ... ... 21.41 17.21 33 19.95 +.5 GbX HlthW BFIT ... ... ... 17.92 15.43 0 17.80 +6.8 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 4 14.55 -4.9 GlX Fintc n FINX ... ... ... 24.62 16.17 83 23.34 +6.3 GlXCatholc CATH ... ... ... 35.58 28.40 8 32.65 -.8 GlobusM rs GLBS ... ... ... 4.96 .71 89 .73 -36.3 GluMobile GLUU ... ... ...dd 4.95 2.21 1664 3.78 +3.8 GlycoMim GLYC ... ... ...dd 26.05 3.82 733 17.00 +1.3 Gogo GOGO ... ... ...dd 14.76 8.02 1696 8.86 -21.5 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 692 28.97 -2.8 GolLNGPt GMLP 2.31 13.1 ... 23.49 16.78 234 17.70 -22.4 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 14 25.26 -2.9 GoldBull n DNJR ... ... ... 5.22 4.40 27 4.89 +3.1 GoldenEnt GDEN ... ... 22 34.75 13.03 225 24.16 -26.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 152 7.80 -4.3 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 123 17.90 -1.6 GoodTimes GTIM ... ... ...dd 3.78 2.25 10 3.41 +28.5 Goodyear GT .56 2.0 9 36.74 25.88 2821 27.80 -14.0 GoPro GPRO ... ... ...dd 11.89 4.42 1969 4.76 -37.1 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.33 +3.3 GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 3 10.50 +1.4 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 1439 12.35 -33.4 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 16 25.35 -1.9 GrCanyEd LOPE ... ... 25 109.82 68.82 349 107.11 +19.6 Gravity rs GRVY ... ... 43 108.97 13.18 29 82.90 -12.3 GrElCp hn GECC 1.00 10.9 ... 11.37 8.76 53 9.19 -6.6 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 0 25.47 +.1 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 6 24.25 -.9 GrElm hn GEC ... ... ... 4.40 3.10 28 3.90 -3.7 GrLkDrge GLDD ... ... ...dd 5.70 3.60 140 4.75 -12.0 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 17 51.15 -1.0 GreenBncp GNBC ... ... 19 24.40 15.90 122 22.55 +11.1 GreenBrick GRBK ... ... 17 12.20 8.20 20 11.00 -2.7 GreenPlns GPRE .48 2.9 23 26.05 15.60 381 16.50 -2.1 GrnP LP n GPP 1.88f 10.8 10 21.00 16.50 25 17.40 -7.0 GrCB NY s GCBC .39 1.1 28 38.00 22.16 2 36.60 +12.3 Greenlight GLRE ... ... ...dd 23.15 15.00 312 15.50 -22.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 232 8.30 -9.3 Griffin GRIF .40f 1.1 30 37.94 27.71 37 37.86 +3.2 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.99 674 20.88 -8.9 Groupon GRPN ... ... ... 5.99 2.90 4892 4.37 -14.3 GpAeroCN OMAB 1.71e 4.2 19 52.51 37.45 41 40.31 -2.8 GrpoFin GGAL .12e .2 ... 73.45 36.09 163 66.96 +1.7 GuarntyBc GBNK .66 2.3 21 30.42 23.65 135 28.80 +4.2 GuarBcs n GNTY .56 1.6 22 37.36 28.00 14 34.00 +10.9 GuarFBc GFED .48 2.1 17 23.71 15.89 0 23.38 +4.7 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 100 8.05 -40.0 GulfRes GURE ... ... 2 2.05 1.35 306 1.45 -1.4 GulfportE GPOR ... ... 4 17.55 8.11 3085 10.28 -19.4 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.22 +.7H -: H&E Eqp HEES 1.10 2.8 13 44.24 17.44 362 38.82 -4.5 HD Supply HDS ... ... 15 42.25 28.97 2213 38.79 -3.1 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.50 -3.1 HMS Hldgs HMSY ... ... 37 20.90 11.01 257 17.10 +.9 HTG Mol h HTGM ... ... ...dd 7.68 1.59 320 3.44 +69.5 HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.54 -4.4 HabitRest HABT ... ... 39 19.75 8.10 285 9.05 -5.2 HackettGp HCKT .30f 1.9 19 20.36 13.24 67 16.05 +2.2sHailiang n HLG ... ... ... 78.23 7.02 380 78.00 +72.6 HainCels lf HAIN ... ... ... 45.61 30.39 1063 30.61 -27.8 HalladorE HNRG .16 2.4 6 8.42 4.79 43 6.80 +11.7 HallmkFn HALL ... ... ...dd 11.83 8.62 138 9.33 -10.5 Halozyme HALO ... ... 52 21.48 11.41 672 19.61 -3.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.30 -7.2 HamilLa n HLNE .70 1.8 ... 40.43 18.00 134 38.28 +8.2 HancHld HBHC .96 1.8 21 56.40 41.05 572 52.45 +6.0 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.40 -2.6 HanmiFin HAFC .96f 3.1 17 33.10 25.45 154 30.90 +1.8 Hanwha rs HQCL ... ... ... 9.50 6.09 28 7.66 +9.1 HarbrOne n HONE ... ... ... 22.29 15.92 27 17.67 -7.8 Hardinge HDNG .08 .4 37 19.47 9.97 62 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 204 3.75 -10.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.40 2.30 230 5.25 +59.1 HarvCapCr HCAP 1.14a 11.0 7 14.12 9.92 15 10.37 -5.4 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.65 +.8 Hasbro HAS 2.28 2.6 28 116.20 83.40 1076 86.09 -5.3 HawHold HA .48 1.3 7 59.45 32.40 764 38.40 -3.6 HawaiiTel HCOM ... ... ...dd 31.91 23.74 19 27.09 -12.2 Hawkins HWKN .88 2.6 17 53.50 31.80 46 33.25 -5.5sHawthornB HWBK .28 1.3 17 21.63 16.64 9 21.87 +5.4 HaymkAc n HYAC ... ... ... 9.85 9.50 220 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 2 9.99 +.9 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 98 39.54 +23.4 HlthCSvc HCSG .77f 1.8 35 56.20 41.05 1323 41.64 -21.0 HlthInsInn HIIQ ... ... 18 37.38 12.65 262 28.30 +13.4 HealthEqty HQY ... ... 97 68.75 40.21 298 63.83 +36.8 HlthStrm HSTM 1.00e ... 80 31.53 21.15 57 24.83 +7.2 HrtlndEx HTLD .08 .4 19 25.22 17.51 1284 17.93 -23.2 HeartFn HTLF .52a 1.0 18 56.40 42.10 61 52.65 -1.9 HeatBio rs HTBX ... ... ... 8.40 1.09 275 1.29 -66.3 HebronTc n HEBT ... ... ... 4.26 1.45 1 1.92 -27.0 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 235 30.90 +25.9 HelenTroy HELE ... ... 14 102.88 81.10 119 86.20 -10.5 HeliMAn h HMNY ... ... ... 38.86 2.20 2830 2.86 -54.7 HemisMda HMTV ... ... ... 13.20 10.50 36 11.15 -3.5 HennesAd s HNNA .40f 2.0 10 20.00 13.88 12 19.57 +18.3 HSchein s HSIC ... ... 27 93.50 62.56 2502 69.34 -.8 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 58 16.51 +7.8 HrtgeFn HFWA .60f 2.0 21 33.25 23.00 128 30.65 -.5 HeritCryst HCCI ... ... 25 25.20 14.20 36 22.75 +4.6 HernTher h HRTX ... ... ...dd 32.70 12.70 1391 29.10 +60.8 HerzdCrb CUBA .12e ... ...q 7.54 6.73 8 7.15 HeskaCorp HSKA ... ... 40 115.00 56.59 34 78.02 -2.7 Hexindai n HX ... ... ... 17.00 10.20 32 10.94 -1.0 Hibbett HIBB ... ... 16 29.20 9.40 471 27.55 +35.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 130 18.32 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 27 3.55 -4.1 HghwyH HIHO .32e 6.0 ... 5.65 3.10 7 5.35 +27.4 HimaxTch HIMX .24e 3.5 40 13.95 5.97 2820 6.81 -34.6 HingmSv HIFS 1.36a .7 18 242.00 166.45 3 206.00 -.5 Histogenics HSGX ... ... ...dd 3.35 1.59 62 2.68 +30.7 Holl ysys HOLI .12e .5 22 28.35 15.08 264 24.79 +11.3 Hologic HOLX ... ... 14 46.80 35.33 1844 37.01 -13.4 HomeBLA HBCP .60f 1.4 20 47.20 32.52 24 44.12 +2.1 HomeBcs s HOMB .44 1.9 20 26.53 20.82 408 22.77 -2.1 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 394 27.75 -4.1 HometBk n HMTA ... ... ... 11.95 9.60 3 11.83 +5.9 HomeTrBc HTBI ... ... 27 28.00 21.40 17 26.85 +4.3 HomolMd n FIXX ... ... ... 24.40 16.12 337 16.93 -9.3 HookerFu HOFT .56 1.5 16 52.75 35.90 50 38.50 -9.3 HopeBcp HOPE .52 2.9 15 19.92 15.10 767 18.22 -.2 HopFedBc HFBC .20 1.3 20 16.29 13.51 14.94 +6.0 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 55 29.74 +7.0 HorizPhm HZNP ... ... ...dd 16.02 9.45 1402 13.86 -5.1 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 78 10.52 -6.2 Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 86 23.99 -2.2 HorzDAX DAX .60m 1.9 ... 34.00 26.60 2 30.92 -2.1 Hortonwks HDP ... ... ...dd 22.00 9.93 1333 17.83 -11.3 HospPT HPT 2.08 8.4 10 32.68 23.83 1055 24.64 -17.5 HostessBr n TWNK ... ... 31 17.18 11.00 308 14.68 -.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 870 7.05 -24.2sHoustWC HWCC .12m 1.5 ... 8.30 4.70 78 8.10 +12.5 HovnEn pf A HOVNP ... ... ... 8.47 5.50 7.01 -6.5 HowardBcp HBMD ... ... 30 24.20 16.70 9 18.90 -14.1 HubGroup HUBG ... ... 25 52.25 33.18 381 40.85 -14.7 HudsonGbl HSON .20 10.4 ...dd 2.44 1.22 25 1.93 -14.2 HudsonTc HDSN ... ... 18 10.40 4.40 251 4.55 -25.0 HuntJB JBHT .96 .9 30 126.49 83.35 1130 111.43 -3.1 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.10 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 8878 14.87 +2.1 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 14 26.87 -4.5 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.53 -1.9 HuntAct n SQZZ ... ... ... 27.00 23.30 24.03 -5.0 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.11 -3.8 Hurco HURC .44f .9 18 50.33 27.15 42 47.08 +11.8 HuronCon HURN ... ... ...dd 46.85 29.53 117 39.10 -3.3 HutChMd n HCM ... ... ... 42.25 18.00 184 31.24 -20.8 HuttigBld HBP ... ... ...dd 9.24 4.82 33 5.36 -19.4 Hydrognc HYGS ... ... ...dd 12.00 6.45 62 8.30 -25.2I -: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 59 166.64 74.05 1038 156.07 +27.6 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 42 3.13 -9.0 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.10 -7.2 ICF Intl ICFI .14p ... 19 65.40 41.10 107 63.30 +20.6 ICU Med ICUI ... ... ...cc 265.28 144.25 88 255.65 +18.4 IClickInt n ICLK ... ... ...dd 11.40 5.05 88 7.91 -12.6 ID Syst IDSY ... ... ...dd 8.05 5.50 6 6.68 -3.7 IdexxLab s IDXX ... ... 63 207.14 146.09 397 193.26 +23.6 IES Hldgs IESC ... ... 27 20.32 14.05 22 16.65 -3.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 7 20.11 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 13 7.65 -41.1 IHS Mark INFO ... ... 29 50.00 41.43 1803 48.48 +7.4 II-VI IIVI ... ... 28 53.08 27.25 737 43.25 -7.9 ILG Inc ILG .70f 2.3 36 34.92 20.99 1294 30.99 +8.8 INTLFCStn INTL ... ... 17 46.96 33.11 60 43.30 +1.8 IPG Photon IPGP ... ... 36 264.11 116.82 227 229.34 +7.1 iPass IPAS ... ... ...dd 1.51 .28 50 .34 -35.0 iPicEnt n IPIC ... ... ... 17.00 10.50 3 11.09 -26.8 IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 25.19 -.4 IQIYI n IQ ... ... ... 18.52 15.30 7027 17.41 +12.0 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 3 45.00 -20.4 IRhythm n IRTC ... ... ...dd 68.07 32.10 186 62.28 +11.1 iRobot IRBT ... ... 32 109.78 55.77 507 66.97 -12.7 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 19 75.19 +2.0 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 317 39.25 -9.7 iShIntTBd s IGOV ... ... ...q 201.98 48.33 321 51.70 +3.6siShNewZea ENZL 2.01e 4.0 ...q 50.42 41.85 30 50.53 +6.4 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.11 21 86.85 +3.2 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 813 95.72 -2.9siShGTimb WOOD .94e 1.2 ...q 80.21 57.66 333 80.20 +12.8 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1261 23.45 +.6 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 802 77.81 +2.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 3 31.93 -3.0siShGClnEn ICLN .33e 3.4 ...q 9.80 8.31 69 9.81 +5.3 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 422 50.27 +.6 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 2218 72.30 +.3 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.78 644 65.75 +1.9 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2811 112.28 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 11 48.55 -1.9 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1623 102.76 -2.7 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1219 83.44 -.5 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.55 1 41.23 +.1 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.63 41 30.06 +.2 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 47.70 15 58.89 +1.8 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 635 178.14 +4.9 iShIndia50 INDY .15e .4 ...q 39.29 32.00 221 35.96 -3.1 iShNsdBio s IBB ... ... ...q 119.30 94.20 2763 105.70 -1.0 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 897 104.35 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 61 108.81 -2.9 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 438 107.03 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 431 103.81 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 162 120.26 -1.6 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 287 53.49 -3.4 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 298 54.83 +2.0 iShShtTrB SHV .03e ... ...q 110.41 110.18 428 110.28 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1714 37.30 -2.0 iShCrShUS s ISTB ... ... ... 50.47 49.12 120 49.29 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 103 175.64 +3.2 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 169 4.58 +94.1 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 456 78.85 +1.7 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.46 -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 11 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 56

Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 3 27.65 -1.6 Icahn Ent IEP 7.00f 11.4 25 62.79 47.06 99 61.44 +15.9 IchorHld n ICHR ... ... 12 35.51 16.82 819 24.89 +1.2 Icon PLC ICLR ... ... 31 124.65 76.46 345 116.09 +3.5 IconixBrnd ICON ... ... 1 8.30 .96 1689 1.05 -18.6 IdealPower IPWR ... ... ...dd 3.29 1.06 25 1.28 -9.9 Identive lf INVE ... ... ...dd 7.58 2.55 14 3.44 +3.0 IderaPhm IDRA ... ... ...dd 2.87 1.32 997 1.68 -20.4 iKangHlth KANG ... ... 17 20.14 11.70 719 20.04 +26.8 Ikonics IKNX ... ... ... 13.03 7.25 14 9.29 +23.5 Illumina ILMN ... ... 48 256.64 167.98 745 238.92 +9.4 ImageSens ISNS ... ... ...dd 4.80 2.50 22 4.25 +44.1 Immersn h IMMR ... ... ...dd 12.85 5.76 301 11.69 +65.6 ImmuCell ICCC ... ... 82 9.25 5.24 3 7.40 -15.8 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 591 3.45 -11.5 ImmuneP rs IMNP ... ... ... 5.02 .31 137 .35 -38.6 ImunoGn IMGN ... ... ...dd 13.41 2.84 2149 10.22 +59.4 Imunmd IMMU ... ... ...dd 18.93 5.00 1863 15.28 -5.4 Immuron n IMRN ... ... ... 16.70 4.47 2 11.21 +111.9 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 18 1.93 +22.9 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 524 18.60 +11.7 Imperva IMPV ... ... ...cc 52.40 37.17 379 43.95 +10.7 Impinj n PI ... ... ... 60.85 9.95 253 12.79 -43.2 ImprimisP IMMY ... ... ...dd 4.65 1.35 253 2.15 +26.5 Incyte INCY ... ... ...dd 142.45 61.30 2883 68.12 -28.1 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 43 72.65 +4.0 IndBkMI IBCP .60 2.5 21 24.50 18.50 46 23.65 +5.8 IndepBkTX IBTX .48f .7 23 75.95 51.71 222 70.70 +4.6 IndusAcq n INDU ... ... ... 9.85 9.65 15 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.37 +3.2 IndSvAm lf IDSA ... ... ... 2.70 .96 16 2.14 +30.5 IndLogis n ILPT ... ... ... 24.00 17.21 234 20.09 -14.0 Innera INFN ... ... ...dd 12.38 6.10 1105 10.81 +70.8 InnityPh INFI ... ... ...dd 3.75 .93 1441 1.99 -2.0 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 110 118.70 +12.0 InaRx n IFRX ... ... ... 34.86 14.47 31 30.21 +44.2 InfoSvcs III .20f 4.8 5 4.63 3.01 104 4.20 +.7 InfoSonc rs IFON ... ... ... 26.00 4.22 27 4.35 -39.5 InfrEnAlt IEA ... ... ... 10.42 8.25 50 9.40 -5.2 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 2.0 14 47.95 20.75 92 33.50 -3.2 InnerWkgs INWK ... ... 27 12.03 8.19 319 9.54 -4.9 Innodata INOD ... ... ...dd 2.15 .88 1 1.13 -16.9 Innophos IPHS 1.92 4.7 37 51.34 38.66 166 41.22 -11.8 Innospec IOSP .78f 1.1 28 74.30 54.10 92 69.90 -1.0 InnovBio rs INNT ... ... ... 50.50 3.43 154 27.40 +349.2 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 9 3.54 +20.4 Innoviva INVA 1.00 6.0 18 17.21 11.02 480 16.80 +18.4 Inogen INGN ... ... ...cc 134.97 74.89 110 133.15 +11.8 Inovalon n INOV .12p ... ... 17.80 10.10 338 10.50 -30.0 InovioPhm INO ... ... ...dd 9.86 3.76 718 4.76 +15.3 Inpixon rs INPX ... ... ... 138.30 .65 432 .91 -85.6 InseegoCp INSG ... ... ...dd 2.37 .87 677 2.04 +26.7 InsightEnt NSIT ... ... 12 53.19 32.11 147 34.43 -10.1 Insignia s ISIG .70e ... ...dd 2.19 .90 71 2.02 +69.7 Insmed INSM ... ... ...dd 33.94 11.49 746 22.66 -27.3 InspEnt INSE ... ... ... 14.00 5.15 22 5.80 -40.8 Insteel IIIN .12a .4 21 36.94 23.20 159 27.21 -3.9 Insulet PODD ... ... ...dd 88.88 38.43 319 86.15 +24.9 InsysTher s INSY ... ... ...dd 15.02 4.10 386 6.13 -36.3 IntecPhm n NTEC ... ... ... 9.80 4.80 52 6.40 +24.3 IntegLfSc s IART ... ... 68 58.17 40.59 364 55.38 +15.7 IntgDv IDTI ... ... 42 34.13 22.70 1121 30.77 +3.5 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 19 53.78 33.23 26313 51.27 +11.1 Intellia n NTLA ... ... ...dd 35.99 11.15 1123 22.38 +16.4 Intelliph IPCI ... ... 4 2.92 .51 84 .61 -24.3 IntParfum IPAR .84 1.7 36 49.30 34.05 63 48.30 +11.2 InteractB IBKR .40 .6 48 74.11 33.01 552 71.07 +20.0 InterceptP ICPT ... ... ...dd 135.59 51.05 1473 75.09 +28.5 InterDig IDCC 1.40 1.8 11 93.00 67.55 442 77.80 +2.2 Interface TILE .26 1.0 27 26.25 18.25 192 25.30 +.6 Intergroup INTG ... ... ...dd 28.50 21.30 14 23.95 +.5 IntlnkEl n LINK ... ... ... 9.85 4.89 5.70 +9.2 Intermolec IMI ... ... ...dd 1.65 .80 2 1.27 -7.3 Internap rs INAP ... ... ... 22.36 10.34 448 10.90 -30.6 IntlBcsh IBOC .66 1.7 18 42.90 32.50 130 39.70 IntlSpdw ISCA .43f 1.1 8 47.45 32.25 163 39.85 IntrntGold IGLD ... ... ... 11.51 4.67 6 5.10 -39.6 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 2 9.57 +5.0 IntrpDia rs IDXG ... ... 1 4.45 .72 268 .95 -7.1 IntersENT XENT ... ... ...dd 40.00 15.90 793 37.85 +16.8 Intersectns INTX ... ... ...dd 5.75 1.46 90 1.97 -12.8 Intevac IVAC ... ... 18 14.15 6.00 81 6.45 -5.8 IntraCellu ITCI ... ... ...dd 25.82 7.85 500 21.40 +47.8 IntriCon IIN ... ... 81 24.00 6.05 32 19.35 -2.3 Intuit INTU 1.56 .9 47 179.30 115.62 1668 171.31 +8.6 IntSurg s ISRG ... ... 49 452.00 251.13 758 418.70 +14.7 Investar ISTR .14f .5 24 26.55 20.25 5 25.75 +7.0 InvestBncp ISBC .36 2.7 21 14.85 12.48 4024 13.49 -2.8 InvTitl ITIC 1.60a .8 16 221.88 158.00 1 199.62 +.6 InVivoTh rs NVIV ... ... ...dd 4.30 .33 960 .40 -48.7 Invuity n IVTY ... ... ...dd 9.70 3.30 120 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 38.42 1197 43.60 -13.3 IovanceTh IOVA ... ... ...dd 19.90 4.45 860 15.30 +91.3 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.55 +12.1 iPUST5yBull DFVL ... ... ... 68.83 61.02 0 61.97 -5.4 iRadimed IRMD ... ... ... 15.85 8.00 19 14.95 -1.3 Iridex IRIX ... ... ...dd 12.43 5.31 8 5.71 -25.1 IridiumCm IRDM ... ... 11 13.25 9.68 753 11.65 -1.3 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 2883 16.29 +8.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.15 -4.4 iSh USD n SUSC ... ... ... 25.90 24.39 6 24.66 -3.1 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 1 24.61 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.08 179 36.53 +3.1 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 4 58.11 -.4 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.38 -1.3 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 49 26.59 -2.1 iSh ESG Opt ESGD ... ... ... 72.49 59.28 18 68.27 +.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.34 6 59.23 +.1 iShCTotBd s IUSB ... ... ...q 51.49 49.51 140 49.79 -2.1 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 284 27.89 -2.8 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 2 16.68 -.7 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 9 17.06 +5.3 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 88 37.52 +3.2 iShGblGld rs RING ... ... ...q 20.84 16.88 111 17.84 -5.1 Isramco ISRL ... ... ...dd 128.93 92.00 1 105.05 +.4 Iteris ITI ... ... ...dd 8.17 4.09 362 4.57 -34.4 Itron ITRI ... ... 37 79.95 59.10 239 69.55 +2.0 IturanLoc ITRN .96 3.0 16 38.00 28.50 96 32.00 -6.4 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 22 2.31 -48.9J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 97 140.10 -7.7 j2Global JCOM 1.62f 2.1 27 91.48 70.27 250 78.97 +5.3 JA Solar JASO ... ... 15 8.48 6.01 236 7.05 -5.5 JD.com JD ... ... 21 50.68 32.15 7611 40.70 -1.7 JMU Ltd JMU ... ... ... 2.78 .78 1 .84 -17.6 JackHenry JKHY 1.48f 1.2 27 127.31 91.79 327 120.55 +3.1 JackInBox JACK 1.60 1.9 23 113.00 79.30 376 86.24 -12.1 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 0 33.30 +4.0 JaguarHlth JAGX ... ... ... .99 .11 15047 .19 +35.7 JkksPac JAKK ... ... ...dd 5.35 1.95 13 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 61 8.76 +8.7 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 282 36.41 -9.0 JanusSmC JSML ... ... ... 39.40 30.62 0 36.95 +.6 JanSmMid JSMD ... ... ... 43.68 31.80 3 40.02 +3.1 JanLTCar n OLD ... ... ... 27.72 21.60 2 22.85 -4.6 JanObes n SLIM ... ... ... 34.47 23.76 1 32.77 +5.7 JanOrgan n ORG ... ... ... 36.00 25.51 0 32.73 -5.3 JanGlQua n SGQI ... ... ... 30.10 26.73 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 90 3.07 +29.5 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 620 155.94 +15.8 JensynAc n JSYN ... ... ... 11.10 10.06 10.55 +2.4 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 10.50 -3.2 JetBlue JBLU ... ... 11 24.13 18.05 6090 19.36 -13.3 JetPay h JTPY ... ... ...dd 4.90 1.45 24 2.25 -11.4 JewettCam JCTCF ... ... 20 17.90 10.80 0 14.60 -2.7 JohnsnOut JOUT .48f .8 20 76.18 32.98 28 63.70 +2.6 JointCorp JYNT ... ... ...dd 7.25 3.41 44 6.81 +37.3 JounceTh n JNCE ... ... ... 29.29 11.05 752 21.25 +66.7 JunprPhm JNP ... ... 18 13.25 3.65 76 10.50 +116.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 216 18.97 +5.4 KBL Merg n KBLM ... ... ... 9.95 9.65 1 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.8 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.45 +2.9 KBS Fash rs KBSF ... ... ... 15.00 1.41 207 5.21 +25.8 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 102 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 2 25.38 +1.1 KEYW Hld KEYW ... ... ...dd 10.50 4.94 269 7.89 +34.4 KLA Tnc KLAC 3.00f 2.8 16 123.96 87.93 1376 108.57 +3.3 KLX KLXI ... ... 29 73.21 44.14 266 71.73 +5.1 KVHInd KVHI ... ... ...dd 12.65 7.65 24 10.75 +3.9 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 133 105.96 -.8 Kala Ph n KALA ... ... ... 26.75 11.81 127 17.21 -6.9 Kalvista rs KALV ... ... ...dd 15.80 5.48 14 9.05 -7.2 Kamada KMDA ... ... ... 8.61 3.75 58 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 197 5.15 -24.3 Karyophm KPTI ... ... ...dd 18.00 7.48 1464 12.76 +32.9 KayAnAc n KAAC ... ... ... 10.08 9.64 169 9.76 +.5 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 6 10.06 +1.0 KaziaTh rs KZIA ... ... ... 6.68 1.63 7 5.69 +78.9 KearnyF s KRNY .12 .9 57 15.63 12.75 596 13.15 -9.0 KellySA KELYA .30 1.0 16 30.99 20.32 150 30.70 +12.6 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 166 6.55 +61.7 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 1096 4.38 -5.8sKewnSc KEQU .68 2.0 22 34.74 22.15 5 34.75 +19.9 KeyTrn KTCC ... ... 14 8.00 6.69 8 6.90 +1.2 Kforce KFRC .48 1.7 21 29.35 16.75 126 27.70 +9.7 KimballEl KE ... ... 16 22.45 15.75 43 16.75 -8.2 KimballInt KBAL .28 1.6 17 20.97 15.40 56 17.27 -7.5 KindredBio KIN ... ... ...dd 9.80 6.50 143 8.75 -7.4 KingldJw KGJI ... ... 2 2.50 1.06 23 1.28 -36.9 Kingstone KINS .40f 2.4 17 21.70 13.21 37 17.00 -9.6sKingtoneW KONE ... ... ... 9.40 2.63 3944 7.45 +74.1 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 53 52.63 +17.0 Kirklands KIRK ... ... 33 13.42 8.17 147 10.08 -15.8 KitovPh n KTOV ... ... ... 3.44 1.27 53 2.25 -1.3 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 9 1.80 +2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 369 3.14 -1.9 KornitDig n KRNT ... ... ... 23.15 11.70 223 13.30 -17.6 Koss h KOSS ... ... ...dd 3.58 1.40 0 1.81 -41.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4681 61.25 -21.2 KratosDef KTOS ... ... ...dd 13.93 7.37 1731 10.57 -.2 KrystlBio n KRYS ... ... ... 12.00 8.03 22 10.06 -4.4 Kulicke KLIC ... ... 70 28.71 18.22 539 25.33 +4.1 KuraOnc n KURA ... ... ...dd 24.03 5.90 253 17.40 +13.7L -:LCNB Corp LCNB .64 3.4 15 23.65 18.05 12 18.85 -7.8 LGI Homes LGIH ... ... 15 79.55 28.57 541 73.08 -2.6 LHC Grp LHCG ... ... 30 76.14 51.38 315 68.89 +12.5 LKQ Corp LKQ ... ... 22 43.86 27.89 1628 38.13 -6.2 LM FdgA n LMFA ... ... ... 6.65 .55 149 .67 -57.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.8 24 66.64 37.38 1588 57.03 -.2 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 43 2.33 -6.4 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 39 7.65 +11.2 LaJollaPh LJPC ... ... ...dd 41.36 22.68 901 29.91 -7.1 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 1 16.75 -2.3 LakeldB LBAI .40 2.0 18 21.90 15.06 195 19.85 +3.1 Lakelnd s LKFN .88 1.9 20 52.43 41.30 56 47.19 -2.7 LakeInd LAKE ... ... 17 17.18 9.90 15 13.05 -10.3 LamResrch LRCX 2.00 1.0 18 234.88 124.91 2708 200.17 +8.7 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 568 64.13 -13.6 LancastrC LANC 2.40 2.0 33 135.86 113.34 68 122.98 -4.8 Landcad n LCA ... ... ... 11.00 9.89 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 2 10.79 +2.6 Landec LNDC ... ... 18 14.95 11.42 153 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.60 -1.3 LandmInfr LMRK 1.47f 9.0 30 18.75 15.10 12 16.35 -9.7 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 7 25.13 -.5 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 7 24.10 -5.5 LandsEnd LE ... ... 25 24.80 10.55 245 21.85 +11.8 Landstar LSTR .60f .6 27 118.60 80.00 513 106.95 +2.7 Lantheus n LNTH ... ... 5 24.45 10.65 301 15.30 -25.2 Lantronix LTRX ... ... ... 3.69 1.78 16 2.19 +8.4 Lattice LSCC ... ... ...dd 7.10 5.05 469 5.38 -6.9 LaureatE n LAUR ... ... ... 18.96 10.46 176 13.76 +1.5 Lawsn LAWS ... ... 50 28.00 18.70 5 25.00 +1.0 Layne LAYN ... ... ...dd 16.96 6.98 143 15.05 +19.9 Lazydays n LAZY ... ... ... 11.10 9.46 70 10.30 -7.2 LeMaitreV LMAT .28f .7 45 39.88 24.55 116 38.21 +20.0 LeadgBr g LBIX ... ... ...dd 3.75 .74 3 1.16 -28.7 LeapTh n LPTX ... ... ... 10.01 4.90 66 9.55 +53.0 LegacyRes LGCY ... ... ...dd 5.43 1.07 575 5.04 +213.0 LegcyR pf LGCYP 2.00 20.4 ... 10.04 3.69 82 9.81 +108.7 LegcyR pfB LGCYO 2.00 23.2 ... 10.10 3.69 72 8.62 +83.8 LegacyTxF LTXB .64 1.5 20 46.45 31.50 646 42.35 +.3 LM DevDvr DDBI ... ... ...q 31.49 25.77 29.39 -1.0 LM EMDvr EDBI ... ... ...q 35.60 28.77 32.71 -1.0 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 49 29.55 -6.3 LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.68 -6.1 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 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 116.70 186 322.65 -5.2 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 437 8.46 -14.4 LexnFint n LX ... ... ...cc 20.00 10.15 172 13.32 -4.2 LiNiuTc rs LINU ... ... ... 5.33 .99 335 1.51 -26.0 LianlouSm LLIT ... ... ... 3.69 1.05 64 2.14 +22.0 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 190 82.31 -3.2 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1141 82.60 -3.0 LibExpA n LEXEA ... ... ... 58.20 35.89 204 39.56 -10.8 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1828 32.01 -10.7 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3004 31.21 -7.8 LibLA A n LILA ... ... ... 24.00 19.00 234 19.58 -9.3 LibLA C n LILAK ... ... ... 23.92 18.65 407 19.27 -9.9 LibMSirA n LSXMA ... ... ... 46.43 36.33 527 40.81 +2.9 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 561 40.73 +2.7 LibMBrA n BATRA ... ... ... 26.52 21.35 58 22.26 +1.0 LibMCFor FWONK ... ... ... 41.14 28.37 746 29.62 -13.3 LibMAFor FWONA ... ... ... 39.37 27.22 221 28.33 -13.4 LibMBrC n BATRK ... ... ... 26.20 21.53 142 22.40 +.8 LibertyTax TAX .64 6.2 11 15.00 7.75 63 10.30 -6.4 LibTripA A LTRPA ... ... ...cc 16.95 7.90 474 10.50 +11.4 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 369 47.40 -4.8 LifetimeBr LCUT .17 1.3 11 20.85 12.05 48 12.95 -21.5 Lifevant rs LFVN ... ... ... 6.84 2.86 26 3.84 -19.3 LifewayFds LWAY ... ... 19 10.75 5.76 15 5.95 -25.6 LigandPh LGND ... ... ...cc 184.79 103.22 561 162.78 +18.9 LightPath LPTH ... ... ... 4.10 2.03 152 2.17 -2.3 Lightbrdg rs LTBR ... ... ... 4.80 .94 208 1.19 -2.5 Limbach n LMB ... ... 42 15.22 11.14 15 13.71 -.9 LimelghtN LLNW ... ... ...dd 6.05 2.41 591 4.03 -8.6 Limoneira LMNR .25 1.1 21 26.06 18.21 13 23.78 +6.2 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 2 1.91 -5.4 LincElec LECO 1.56 1.7 26 101.34 81.85 303 90.33 -1.4 LindbladEx LIND ... ... ...dd 11.26 8.66 455 10.80 +10.3 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 260 1.64 -52.3 Liquidity LQDT ... ... ...dd 8.05 4.34 126 6.20 +27.8 Littelfuse LFUS 1.48 .7 39 226.33 149.81 85 203.04 +2.6 LivaNova n LIVN ... ... 30 92.31 49.68 447 86.05 +7.7 LiveOakB n LOB .12 .4 11 30.05 20.75 58 28.90 +21.2 LiveVent rs LIVE ... ... ...cc 26.50 9.11 7 12.30 -23.0 LiveXLve n LIVX ... ... ... 4.40 3.43 11 3.72 -7.0 LivePrsn LPSN ... ... ...dd 16.60 6.60 278 15.50 +34.8 Logitech LOGI .63e 1.7 29 43.54 30.64 290 37.12 +10.3 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 99.60 425 116.70 +1.9 LoneRs n LONE ... ... ... 5.52 2.43 49 4.48 +12.8 LI Block n LBCC ... ... ... 9.49 1.70 330 1.75 -65.7 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 20 13.25 -8.5 LoralSpac LORL ... ... 32 51.75 36.80 167 39.85 -9.5 LoxoOncol LOXO ... ... ...dd 135.74 42.11 336 122.33 +45.3 lululemn gs LULU ... ... 48 91.44 47.26 939 91.01 +15.8 Lumentm n LITE ... ... 22 74.40 40.35 1118 60.75 +24.2 Luminex LMNX .24 1.1 32 22.42 17.93 202 21.77 +10.5 LunaInn h LUNA ... ... ...dd 4.00 1.16 179 3.40 +39.9tLuthBur n LBC .23 2.0 ... 13.60 11.48 150 11.47 -4.7M -: MACOM MTSI ... ... ...dd 65.99 15.46 1579 18.32 -43.7 MAM Soft MAMS ... ... 22 9.42 5.93 0 8.21 +9.3 MB Fncl MBFI .96f 2.3 17 47.64 38.29 450 41.30 -7.2 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 25 24.92 -5.2 MBT Fnl MBTF .24a 2.2 16 12.10 9.25 44 10.70 +.9 MCBC n MCFT ... ... 23 28.62 15.58 79 25.09 +12.9 MDC Pr gs MDCA .84 12.2 2 12.26 6.53 247 6.90 -29.2 MEI Phrm MEIP ... ... ...dd 3.26 1.50 48 1.93 -8.1 MER Tel rs MTSL ... ... ...dd 4.49 1.31 6 1.75 -17.1 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 135 56.85 -9.9 MGP Ing MGPI .32a .4 45 90.84 47.64 126 84.65 +10.1 MI Acq n MACQ ... ... ... 11.41 8.34 11 10.41 +2.2 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 19 128.28 64.75 466 116.35 +23.1 MMA Cap MMAC ... ... 7 30.58 18.00 3 27.70 +14.0 MSB Fin MSBF .12a .7 ...cc 19.30 16.60 0 18.15 +2.0 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 343 17.80 -3.8 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.60 -1.9 MTS MTSC 1.20 2.3 14 57.50 44.65 64 51.25 -4.6tMTchAcq 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 4 19.60 -2.5 MYOS MYOS ... ... ...dd 2.90 1.03 11 1.29 -4.9 MYR Grp MYRG ... ... 25 43.49 23.00 58 31.27 -12.5 Macatawa MCBC .24 2.3 21 10.70 8.87 38 10.58 +5.8 MackFn MFNC .48 3.0 14 16.80 13.16 21 16.07 +1.0 MacroGen MGNX ... ... ...dd 32.74 14.36 488 23.39 +23.1 MadrigP rs MDGL ... ... ...dd 154.75 13.09 216 116.74 +27.2 Magal MAGS ... ... ...dd 7.49 4.13 3 5.85 +15.6 MagellnHlt MGLN ... ... 24 110.40 66.40 111 107.95 +11.8 MagicSft MGIC .26e 3.1 21 9.50 7.40 7 8.35 -.3 MagicJack CALL ... ... ... 8.65 5.55 32 8.45 tMagneG rs MNGA ... ... ... 57.00 .80 806 .82 -82.9 MagyarBc MGYR ... ... 68 13.95 12.01 0 12.16 -5.0 MaidenH MHLD .60 8.9 ...dd 14.00 5.55 332 6.75 +2.3 MMyTrip MMYT ... ... ...dd 40.90 22.40 298 35.15 +17.8 MalibuBoat MBUU ... ... 35 36.81 21.47 155 34.13 +14.8 MalvernBc MLVF ... ... 14 28.20 21.00 6 24.70 -5.7 MamEngy n TUSK ... ... ... 35.45 10.88 311 33.94 +72.9 ManTech MANT 1.00f 1.7 20 62.24 33.70 234 58.19 +15.9 ManhAssc MANH ... ... 25 54.21 39.10 429 41.79 -15.6 ManhBrCa LOAN .48f 6.9 17 7.50 4.65 26 6.95 +16.9sManitex MNTX ... ... ...dd 12.30 6.21 290 11.78 +22.7 MannKd rs MNKD ... ... ...dd 6.96 .67 2603 1.66 -28.4 Mannatech MTEX .50 2.8 8 18.00 12.51 4 18.00 +20.0 MaraPat rs MARA ... ... ... 10.03 .50 637 1.17 -71.5 MarchxB MCHX .50e ... ...dd 3.13 2.21 41 2.65 -3.8 MarPet MARPS .32e 9.0 7 4.57 2.83 4 3.57 +5.1 MarinusPh MRNS ... ... ...dd 9.87 1.13 675 4.46 -45.3 MktAxess MKTX 1.68f .8 56 229.84 171.45 177 206.38 +2.3 MarlinBs MRLN .56 1.9 20 29.95 20.26 25 29.05 +29.7 MarIntA MAR 1.32 1.0 33 149.21 90.00 3656 129.84 -4.3 Marrone MBII ... ... ...dd 3.39 .85 902 2.31 +110.0 MartenTr s MRTN .10 .4 36 29.60 12.99 301 22.30 +9.9 MartinMid MMLP 2.00 14.3 21 20.55 12.70 68 13.95 -.4 MarvellTch MRVL .24 1.1 67 25.18 14.58 8784 21.48 Masimo MASI ... ... 36 104.71 80.69 682 85.45 +.8 Match n MTCH ... ... 59 47.10 16.57 1574 44.64 +42.6 Materialise MTLS ... ... ... 16.50 8.81 60 11.44 -10.0 MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.28 +1.3 MatrixSv MTRX ... ... ...dd 20.25 7.80 153 15.15 -14.9 Mattel MAT .60 4.4 97 25.97 12.71 3275 13.52 -12.1 Mattersight MATR ... ... ...dd 3.70 1.93 22 2.05 -19.6 MatthInt MATW .76 1.5 16 72.60 48.75 237 50.30 -4.7 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 2039 57.98 +10.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 59 5.69 -1.2 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 28.00 330 60.13 +16.5 McGrathR MGRC 1.36f 2.5 9 55.65 32.09 78 53.93 +14.8 MedalFin MFIN .20 4.7 43 5.56 1.85 135 4.27 +21.0 MedalF 9 21 MFINL 2.25 8.6 ... 26.96 16.36 12 26.12 -2.6 MedTrBill MTBC ... ... ...dd 5.44 .29 67 3.33 +27.6 MedTBill pf MTBCP 2.75 11.3 ... 27.80 22.21 26 24.28 -3.9 MediCo MDCO ... ... ...dd 55.95 24.45 1278 30.44 +11.3 MediciNova MNOV ... ... ...dd 14.50 4.40 212 13.17 +103.6 Medidata MDSO ... ... 85 85.92 59.22 754 65.83 +3.9 Medigus rs MDGS ... ... ... 3.35 1.08 11 1.28 -3.0 MediWound MDWD ... ... ...dd 8.25 3.56 43 5.50 +23.6 Medpace n MEDP ... ... 38 39.64 21.76 168 36.79 +1.5 MeetGrp MEET ... ... ...dd 6.45 1.84 1916 2.30 -18.4 MelcoResE MLCO .32e 1.1 95 30.49 19.35 3193 29.43 +1.3 Melinta rs MLNT ... ... ... 24.25 6.50 264 7.15 -54.7 Mellanox MLNX ... ... 60 76.80 41.55 426 75.70 +17.0 MelroseBn MELR .34e ... 25 20.50 16.75 20.50 +2.5 MenloTh n MNLO ... ... ...dd 39.86 7.94 1437 8.26 -71.2 Menus n MRUS ... ... ... 23.75 13.23 19 18.16 -6.4 MercadoL MELI .60 .2 ...cc 417.91 214.00 734 347.83 +10.5 MercBank MBWM .88f 2.6 18 38.08 28.92 39 34.35 -2.9 MercerIntl MERC .50 3.8 23 15.00 10.45 149 13.20 -7.7 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 34 20.21 +2.7 MercSys MRCY ... ... 54 55.00 36.09 280 46.65 -9.2 MeridBcp EBSB .20f 1.0 27 21.85 15.85 135 19.95 -3.2 MeridnBk n MRBK ... ... ... 21.37 16.56 6 18.19 -9.0 MeridBio VIVO .50 3.5 20 16.45 13.23 156 14.40 +2.9 MerdW wt h MRDNW ... ... ... .63 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .49 75 .57 -46.2 MeritMed MMSI ... ... 53 49.50 28.05 183 45.60 +5.6 MerrimP rs MACK ... ... 1 27.08 7.37 115 8.24 -19.6 Mersana n MRSN ... ... ... 21.01 12.45 119 16.70 +1.6 MesaLabs MLAB .64 .4 ...dd 169.81 122.35 23 155.54 +25.1 Mesoblast n MESO ... ... ... 12.50 4.74 24 5.80 -.7 MetaFincl CASH .52 .5 22 117.98 60.70 68 112.35 +21.3sMethanx MEOH 1.32f 2.1 21 64.60 39.48 731 64.35 +6.3 Michaels MIK ... ... 9 27.87 17.25 1755 19.18 -20.7 Microbot rs MBOT ... ... ... 6.00 .58 407 .72 -29.4 Microchp MCHP 1.45 1.6 91 101.48 71.40 2291 88.73 +1.0 MicronT MU ... ... 6 63.42 26.36 50398 50.48 +22.8 MicronetE MICT ... ... ...dd 1.77 .65 27 1.34 +19.5 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2368 64.34 +24.6 Microsoft MSFT 1.68 1.8 67 97.24 64.85 26866 92.88 +8.6 MicroStr MSTR ... ... 19 196.35 122.16 104 127.51 -2.9 Microvisn MVIS ... ... ...dd 3.25 1.00 302 1.09 -33.1 MidPenn MPB .60f 1.8 18 37.90 25.10 10 34.00 +2.7 MidConEn MCEP ... ... ...dd 2.49 .92 83 1.55 +31.4 Midatech n MTP ... ... ... 3.27 .73 9 .80 -5.0 Middleby MIDD ... ... 23 142.00 107.53 312 124.30 -7.9 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 13 50.45 +4.7 MdsxWatr MSEX .90 2.3 26 46.74 32.23 58 38.53 -3.5 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 90 31.84 -2.0 MidWOne MOFG .78f 2.4 17 37.94 30.56 12 32.93 -1.8 MillerHer MLHR .72 2.2 15 41.85 29.25 764 32.20 -19.6 Mimecast n MIME ... ... ...dd 39.33 21.65 215 36.70 +28.0 MiMedx MDXG ... ... 29 18.25 6.05 1815 6.72 -46.7 Mind CTI MNDO .30e 13.6 11 2.55 2.07 47 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 339 38.15 +25.3 MinervaN NERV ... ... ...dd 11.15 4.80 178 6.85 +13.2 Miragen rs MGEN ... ... ... 15.91 5.01 105 6.83 -34.5 MiratiTher MRTX ... ... ...dd 37.62 2.70 346 28.40 +55.6 Misonix MSON ... ... ...dd 11.80 7.05 1 9.95 +5.3 Mitcham MIND ... ... ...dd 5.00 2.82 14 3.31 +4.4 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 2 23.50 +1.1 MitekSys MITK ... ... 20 10.75 6.95 227 7.35 -17.9 MitelNet g MITL ... ... ...dd 9.85 6.21 923 9.68 +17.6 MobileMini MINI 1.00f 2.3 38 46.10 26.70 185 43.95 +27.4 MobileIron MOBL ... ... ...dd 6.78 3.20 215 4.85 +24.4 ModMed n MMDM ... ... ... 10.24 9.65 63 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 0 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.65 +1.3 MolecTemp MTEM ... ... ...dd 13.25 .35 27 8.96 -10.6 Moleculin n MBRX ... ... ... 3.75 .71 208 1.84 -1.1sMomenta MNTA ... ... ...dd 19.25 11.85 804 18.85 +35.1 Momo MOMO ... ... ... 46.69 22.49 3118 36.95 +50.9tMonakGp n MKGI ... ... ... 5.07 3.57 0 3.55 -28.6 MonarCas h MCRI ... ... 29 47.92 28.47 91 40.78 -9.0 Mondelez MDLZ .88 2.1 22 47.23 39.19 7067 41.74 -2.5 MoneyGrm MGI ... ... ...dd 17.92 8.01 433 8.19 -37.9 MngDB A n MDB ... ... ... 46.26 24.62 403 40.57 +36.7 MonPwSys MPWR 1.20f 1.0 87 127.61 88.19 206 115.84 +3.1 Monotype TYPE .46f 2.0 54 26.75 15.75 128 22.70 -5.8 Monro MNRO .72 1.3 34 64.15 39.65 181 56.75 -.4 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 71 12.65 -8.0 MonstrBv s MNST ... ... 41 70.21 44.35 2230 56.32 -11.0 Mornstr MORN 1.00 1.0 25 103.46 68.43 39 96.69 -.3 MoSys rs MOSY ... ... ...dd 2.70 .55 127 1.26 +13.5 MotifBio n MTFB ... ... ... 13.75 6.84 5 9.99 -7.6 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 74 22.08 -11.6 MotusGI n MOTS ... ... ... 5.30 3.75 3 4.53 +3.4 MtnPDia g MPVE ... ... ... 4.10 2.40 18 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 13 2.94 -23.6 MudrickC n MUDS ... ... ... 9.62 9.55 9.61 +.2 MudrcC un MUDSU ... ... ... 10.27 9.98 10.20 +2.0 MultiColor LABL .20 .3 18 89.70 61.90 80 67.55 -9.8 MustBio n MBIO ... ... ... 13.35 8.06 47 9.90 -17.4 MutualFst MFSF .72 2.0 19 40.50 31.05 7 36.45 -5.4 MySize n MYSZ ... ... ... 3.58 .57 4710 1.40 +116.0 Mylan NV MYL ... ... 9 47.82 29.39 5770 41.52 -1.9 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 46 1.37 -59.7 MyoKard n MYOK ... ... ...dd 62.83 10.80 172 48.30 +14.7 MyriadG MYGN ... ... 14 41.57 17.50 1201 27.75 -19.2N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 89 35.95 -2.3 NCS Mltst n NCSM ... ... ... 29.07 13.85 86 16.78 +13.8 NETgear NTGR ... ... 85 71.42 41.50 200 60.60 +3.1 NF EngSv NFEC ... ... ... 3.65 .76 295 1.26 +29.9 NI Hldg n NODK ... ... ... 18.80 15.00 5 16.38 -3.5 NIC Inc EGOV .32 2.3 18 22.40 12.65 410 14.00 -15.7 NICE Ltd NICE .64 .7 40 98.48 66.57 388 93.65 +1.9 NII Hldg n NIHD ... ... ...dd 2.75 .22 845 2.47 +482.5 NMI Hldg h NMIH ... ... 10 21.92 10.10 1013 13.80 -18.8 NN Inc NNBR .28 1.3 13 32.90 21.40 223 21.95 -20.5sNV5 Global NVEE ... ... 24 58.95 35.35 125 58.88 +8.7 NVE Corp NVEC 4.00 5.0 30 94.00 68.50 8 80.07 -6.9 NXP Semi NXPI ... ... 18 125.93 103.16 6659 116.61 -.4 Nabriva n NBRV ... ... ...dd 14.10 4.39 217 4.60 -23.1 NakedBr n NAKD ... ... ... 3.00 1.11 17 1.45 NanoDim n NNDM ... ... ... 7.60 1.67 6 1.75 -43.0 NanoString NSTG ... ... ...dd 20.16 5.87 280 8.74 +17.0 NanoVib n NAOV ... ... ... 5.00 3.68 3 4.74 +1.3 Nanomtr NANO ... ... 20 32.42 22.08 106 26.18 +5.1 NantHlth n NH ... ... ... 5.26 2.60 67 3.21 +5.2 NantKwst n NK ... ... ... 8.45 2.71 300 3.71 -17.4 Napco NSSC ... ... 34 11.90 7.40 29 10.80 +23.4 Nasdaq NDAQ 1.76f 2.0 22 87.00 65.98 795 85.95 +11.9 Natera n NTRA ... ... ...dd 14.76 7.35 217 10.22 +13.7 Nathans s NATH 5.00e ... 47 100.90 52.90 10 74.65 -1.1 NatAmUnv NAUH .18 16.5 ... 2.77 .76 2 1.09 -23.2 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 2 44.05 -3.1 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 157 88.70 -9.0 NatCineM NCMI .68m 12.4 ...cc 12.71 5.09 744 5.48 -20.1 NatlCmce n NCOM ... ... 24 46.60 35.55 25 44.55 +10.7 NatEnrSv n NESR ... ... ... 10.35 9.39 0 10.03 +.8 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 412 24.69 +25.7 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 25.10 -.6 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 17 24.89 -.6 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 11 24.67 -1.4 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 3 25.02 -1.5 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 10 4.17 +26.4 NatInstrm NATI .92f 1.8 61 53.57 31.78 639 49.76 +19.5 NatResh A NRCIA .40 1.3 63 41.99 20.19 21 31.95 -14.3 NatlReshB NRCIB 2.40 4.7 27 58.16 39.00 7 51.50 -8.1 NSecGrp NSEC .20 1.2 9 18.17 11.53 0 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 479 33.15 -18.4 NatWstnLf NWLI .36 .1 16 368.00 276.00 9 317.43 -4.1 NaturlAlt NAII ... ... 10 12.15 9.00 7 10.95 +6.3 NatHlTr n NHTC .52f 2.8 5 30.25 14.15 37 18.90 +24.4 NaturesSun NATR .40 3.9 ...dd 14.75 8.40 10 10.25 -11.3 NatusMed BABY ... ... 74 43.60 28.00 190 34.10 -10.7 Nav43 JSM 1.50 6.6 ... 25.00 20.21 11 22.80 -4.1 Navient NAVI .64 4.8 7 16.97 11.48 2156 13.39 +.5 NavgGp s NAVG .28f .5 22 60.35 45.80 66 57.90 +18.9 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.03 +.1 NektarTh NKTR ... ... ...dd 111.36 17.33 2268 102.74 +72.0 Nemaura n NMRD ... ... ... 6.80 3.26 25 4.26 -25.9 Neogen s NEOG ... ... 61 68.69 44.63 169 67.76 +9.9 NeoGenom NEO ... ... ...cc 11.63 7.08 226 8.19 -7.6 Neonode NEON ... ... ...dd 1.80 .37 51 .43 -41.7 NeosTher n NEOS ... ... ...dd 13.15 6.30 161 8.40 -17.6 Neovasc g NVCN ... ... ...dd 1.89 .03 228624 .05 -91.0 NeptuneT g NEPT ... ... 6 3.59 .70 483 2.86 +21.2 Net1UEPS UEPS ... ... 7 13.20 8.87 102 9.35 -21.4 NetElem rs NETE ... ... ... 33.51 2.56 287 7.17 -35.6sNetApp NTAP .80 1.2 28 65.58 37.43 3883 66.06 +19.4 NetEase NTES 2.93e 1.0 9 377.64 253.20 1019 282.49 -18.1 Netix s NFLX ... ... ...cc 333.98 138.66 10668 298.07 +55.3 Netlist h NLST ... ... ...dd 1.40 .21 640 .23 -25.6 NtScout NTCT ... ... 24 38.48 25.33 1390 27.20 -10.7 NetSolTch NTWK ... ... ...dd 5.55 3.09 2 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 3126 1.90 +10.5 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 1190 1.45 -16.1 Neurcrine NBIX ... ... ...dd 92.98 39.98 2015 77.50 -.1 Neurotrpe n NTRP ... ... ... 21.40 3.40 32 7.72 +9.7tNewAgeB n NBEV ... ... ... 7.20 1.80 2899 1.74 -19.8tNewLink NLNK ... ... ...dd 20.47 3.77 2666 4.03 -50.3 NYMtgTr NYMT .80 13.4 9 6.69 5.35 881 5.95 -3.6 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 5 23.05 -8.9 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 2 23.59 -3.7 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 31 23.34 -5.5sNewatrTc n NEWA ... ... ... 25.00 7.60 971 25.89 +175.7 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1651 15.95 -1.6 NewsCpB NWS .20 1.2 ... 17.70 12.60 409 16.20 -2.4 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 72 17.93 -3.0 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 3 25.70 +2.4sNexeo Sol NXEO ... ... ... 11.00 6.74 248 10.87 +19.5 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 2 11.09 +15.3 NexstarM NXST 1.50f 2.3 6 82.95 55.95 1164 64.15 -18.0 NextDec n NEXT ... ... ... 20.00 3.95 11 5.77 -30.6 NichFncl h NICK ... ... 21 10.97 7.59 2 8.97 +1.9 NicoletBc n NCBS ... ... ... 61.98 46.12 20 54.81 +.1 NightstTh n NITE ... ... ... 24.94 10.01 23 13.37 +1.9 Noodles NDLS ... ... ...dd 8.20 3.35 105 7.50 +42.9 Nordson NDSN 1.20 .9 25 151.84 107.16 464 136.01 -7.1 NorSys NSYS ... ... 75 6.24 2.77 7 3.00 -22.3 NorestB NBN .04 .2 17 29.95 15.20 11 20.00 -13.6 NthnTech NTIC .10e .5 23 27.00 14.95 2 21.70 -12.3 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1407 103.25 +3.4 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 12 26.50 +.9 NorthdBc NFBK .40 2.5 21 19.08 15.14 66 15.70 -8.1 Nthrim NRIM .96f 2.7 15 38.15 26.31 11 35.00 +3.4 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 300 16.52 -1.3 NwstPipe NWPX ... ... ...dd 21.36 12.41 41 19.87 +3.8 NorwdFn s NWFL .88 3.0 23 35.72 24.33 3 29.42 -10.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 354 1.72 -28.3 NovaMeas NVMI ... ... 16 31.88 17.09 154 27.34 +5.5 Novan n NOVN ... ... ... 7.85 2.65 50 3.07 -27.3 Novanta NOVT ... ... ... 60.30 26.00 129 52.45 +4.9 Novavax NVAX ... ... ...dd 2.75 .73 5172 2.10 +69.4 Novelion rs NVLN ... ... ...dd 10.79 3.08 27 3.66 +17.3 NovoCure n NVCR ... ... ...dd 24.15 10.30 614 20.85 +3.2 NovumeS n NVMM ... ... ... 4.75 3.13 3.75 -17.1 NovusTher rs NVUS ... ... ...dd 6.60 3.12 15 5.30 +30.5sNuCana n NCNA ... ... ... 29.75 9.32 176 29.50 +191.8 NuVasive NUVA ... ... 36 81.68 44.62 710 55.42 -5.2 NuanceCm NUAN ... ... ...cc 19.93 14.02 2667 15.05 -8.0 Nutanix n NTNX ... ... ... 55.25 14.38 4690 52.30 +48.2 NutriSyst NTRI 1.00f 3.4 15 67.95 26.06 730 29.00 -44.9 Nuvectra NVTR ... ... ... 15.00 6.31 122 13.53 +74.4 NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 162 25.03 +3.4 Nvidia NVDA .60 .3 55 254.50 95.49 19056 227.91 +17.8 NxStageMd NXTM ... ... ...dd 30.80 20.45 1586 25.70 +6.1 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 341 1.87 -46.6 NymoxPh NYMX ... ... ...dd 5.10 3.00 84 4.18 +26.7O -:O2Micro OIIM ... ... ... 2.60 1.32 42 1.37 -17.9 OFS Cap OFS 1.36a 12.5 8 14.50 10.74 73 10.87 -8.7 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 49 1.40 +21.7 OP Bancp n OPBK ... ... ... 13.05 12.01 7 12.45 OReillyAu ORLY ... ... 16 279.23 169.43 682 236.69 -1.6 OSI Sys OSIS ... ... 38 96.64 50.50 104 64.50 +.2 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 14 22.22 +13.7 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 336 4.33 -11.5 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 3 24.81 -1.5 OaktStInco OCSI .56m 6.9 10 9.09 7.03 312 8.06 -4.0 OasmiaPh n OASM .02p ... ... 3.17 .80 1.37 +55.7 ObalonT n OBLN ... ... ...dd 13.18 3.17 40 3.36 -49.2 ObsEva n OBSV ... ... ... 15.81 5.00 4 13.51 +38.4tOceanBio OBCI .05e ... ... 5.71 3.49 34 3.32 -23.5 OceanPw rs OPTT ... ... ...dd 3.67 1.02 466 1.17 +6.4 vjOceanR rs ORIG ... ... ... 154.86 20.22 198 25.06 -6.5 OceanFst OCFC .60 2.3 16 29.46 24.02 155 26.27 +.1 Oclaro OCLR ... ... 11 10.93 5.61 4517 9.33 +38.4 OconeeFed OFED .40 1.4 31 30.49 24.56 2 28.52 -.6 OcularTher OCUL ... ... ...dd 11.79 3.30 218 6.33 +42.2 OdonateT n ODT ... ... ... 32.00 15.15 32 22.21 -11.2 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 112 9.21 +144.3 OfficeDpt ODP .10 4.9 5 6.26 2.00 3554 2.06 -41.8 OhioValB OVBC .84 2.0 27 44.45 28.15 7 42.10 +4.2 OhrPhar h OHRP ... ... ...dd 2.18 .21 1871 .25 -86.8 Okta n OKTA ... ... ... 42.89 21.52 1663 39.22 +53.1 OldDomFrt ODFL .52f .4 39 152.50 80.56 581 142.57 +8.4 OldLnBc OLBK .32 1.0 23 33.90 26.01 28 32.99 +12.1 OldNBcp ONB .52 3.1 24 18.88 15.38 607 16.90 -3.2 OldPoint OPOF .44 1.7 20 34.82 24.07 6 25.78 -13.3 OldSecBc OSBC .04 .3 17 15.00 10.75 28 13.90 +1.8 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.48 +.5sOllies n OLLI ... ... 32 62.05 33.23 1023 62.05 +16.5 OlympStl ZEUS .08 .4 13 25.84 15.83 62 21.67 +.8 OmegaFlex OFLX .88 1.3 42 76.63 46.07 10 66.30 -7.2 Omeros OMER ... ... ...dd 27.09 8.36 516 13.38 -31.1 Ominto hn OMNT ... ... ... 15.77 2.57 48 3.23 -4.7 Omnicell OMCL ... ... ...dd 55.40 38.00 200 45.10 -7.0 OnSmcnd ON ... ... 13 27.10 13.65 4465 24.54 +17.2 OnTrack OTIV ... ... ... 2.94 .93 110 .98 -27.8 OncoMed OMED ... ... ...dd 6.23 1.74 99 3.18 -22.4 Oncobio n ONS ... ... ... 2.74 .78 54 .87 -33.1 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.85 .78 276 .82 -45.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 57

OncoSec rs ONCS ... ... ...dd 2.95 .88 1244 1.82 +12.0 OneGpHosp STKS ... ... ...dd 3.10 1.32 48 2.42 +1.3 OneHorz rs OHGI ... ... ...dd 3.38 .57 156 .76 -45.9 180 DgrCap TURN ... ... ... 2.45 1.39 673 1.80 -8.6 OneStopS n OSS ... ... ...dd 6.25 4.10 18 4.36 -10.6 1800Flowrs FLWS ... ... 22 13.10 7.80 129 12.85 +20.1 OpenText s OTEX .53 1.5 35 40.31 30.88 397 34.64 -2.9 OpesAcq n OPES ... ... ... 9.88 9.68 132 9.69 +.1 OpesAcq un OPESU ... ... ... 10.14 10.01 62 10.07 +.5 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.62 58 1.86 -60.2 Ophthotech OPHT ... ... 1 3.60 2.24 437 2.86 -8.3 OpiantPh n OPNT ... ... ... 51.90 17.01 21 19.63 -14.5 OpkoHlth OPK ... ... ...dd 7.90 2.66 4626 3.08 -37.1 OptiNose n OPTN ... ... 31 25.24 15.01 62 19.84 +5.0 Optibase OBAS ... ... ...dd 10.40 6.40 8.20 +3.0 OptCable OCC .08 2.8 ...dd 3.35 2.13 3 2.85 +18.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 12 4.63 -1.5 OpusBank OPB .10e .4 38 30.95 18.75 186 28.00 +2.6 OramedPh ORMP ... ... ... 11.34 6.13 22 7.64 -15.1 OraSure OSUR ... ... 34 23.01 12.03 386 17.28 -8.4 Orbcomm ORBC ... ... ...dd 11.99 8.63 491 9.06 -11.0 Orbotch ORBK ... ... 26 65.75 30.25 359 61.90 +23.2 Organovo ONVO ... ... ...dd 3.19 .91 1082 1.02 -23.9 Orgenesis n ORGS ... ... ... 16.80 9.50 13 10.70 -22.8 OriginAg SEED ... ... ...dd 2.35 .64 641 .69 -18.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 89 .77 -12.5 Oritani ORIT 1.00f 6.5 11 17.75 15.05 273 15.30 -6.7 OrrstownF ORRF .48 1.9 19 26.95 19.85 8 24.65 -2.4 OrthoPed n KIDS ... ... ... 23.00 14.00 63 17.31 -9.8 Orthox OFIX ... ... ...cc 61.00 36.10 88 59.15 +8.1 OspyEn A n OSPR ... ... ... 9.85 9.55 9.64 +.4 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 9.99 +.4 OssenInn rs OSN ... ... 16 8.90 1.50 129 2.56 -11.1 Otelco OTEL ... ... 10 17.75 6.55 4 15.25 +14.2 Otonomy OTIC ... ... ...dd 21.15 2.80 166 4.15 -25.2 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 0 13.63 -5.6 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 137 43.70 -1.7 OvaScience OVAS ... ... ...dd 1.96 .71 2208 .82 -41.7 Overstk OSTK ... ... ...dd 89.80 13.75 2158 37.40 -41.5 Ovid Th n OVID ... ... ...dd 15.93 5.28 117 8.72 -11.7 Oxbridge OXBR .48 23.3 4 6.50 1.85 25 2.06 -4.2 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 156 13.32 -4.7 OxfordLn OXLC 1.62 15.5 ... 11.10 9.11 123 10.43 +3.8 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.42 +.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 25.48 +1.1 OxfSqCap OXSQ .80 13.1 5 7.56 5.15 101 6.13 +6.8 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 1 8.14 -2.9 PAM PTSI ... ... 31 43.20 14.50 23 39.21 +13.9 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 7 10.30 -4.2 PC Cnnctn CNXN .34e ... 15 29.83 22.66 47 26.92 +2.7 PC-Tel PCTI .22 3.1 ... 8.48 5.65 20 7.01 -4.9 PCM Inc PCMI ... ... 43 31.20 6.90 173 8.55 -13.6 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 45 20.81 +9.2 PDC Engy PDCE ... ... ...dd 65.99 36.74 825 47.98 -6.9 PDF Sol PDFS ... ... 29 23.93 11.07 105 11.52 -26.6 PDL Bio PDLI .20 6.6 5 3.55 2.00 1636 3.04 +10.9 PDL Cmt n PDLB ... ... ... 16.95 14.47 0 14.70 -3.2 PHI vtg PHII ... ... ...dd 13.24 9.01 10 10.80 -7.7 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 58 10.38 -10.3 PICO Hld s PICO 5.00e ... ...dd 14.57 9.74 96 11.50 -10.2 PLX Phr rs PLXP ... ... ... 11.20 3.20 18 3.78 -45.2 PRA Grp PRAA ... ... 31 40.55 25.72 399 38.20 +15.1 PRA Hlth PRAH ... ... 60 95.90 61.93 367 84.09 -7.7 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 45 9.50 +33.8 PTC Inc PTC ... ... ...cc 81.72 51.02 685 79.92 +31.5 PTC Thera PTCT ... ... ...dd 33.22 9.67 942 27.20 +63.1 PacWstBc PACW 2.00 4.1 16 54.86 43.08 889 48.71 -3.4 Paccar PCAR 1.00 1.5 14 79.69 61.93 2228 67.74 -4.7 PacBiosci PACB ... ... ...dd 5.70 2.02 555 2.46 -6.8 PacEthanol PEIX ... ... ...dd 7.50 2.75 349 3.05 -33.0 PacMerc PMBC ... ... 27 9.90 6.85 7 9.65 +10.3 PacPreBc PPBI ... ... 27 46.05 32.05 529 41.00 +2.5 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1635 36.70 -19.6 PainThr rs PTIE ... ... ...dd 12.80 3.10 39 7.41 +85.3 PanASlv PAAS .14f .9 20 19.56 13.99 1077 16.17 +3.9 PangaeaL PANL ... ... 2 8.40 2.13 42 2.87 -22.0 PapaJohns PZZA .90 1.4 23 85.20 54.00 841 62.42 +11.2 PapaMurph FRSH ... ... ...dd 6.80 3.50 19 5.02 -6.7 ParatekPh PRTK ... ... ...dd 29.00 11.85 434 12.95 -27.7 ParkCity PCYG ... ... 43 15.00 8.10 29 9.00 -5.8 ParkOh PKOH .50 1.3 17 47.90 34.33 15 38.70 -15.8 ParkeBcp PKBK .48 2.3 13 23.00 11.00 14 20.70 +.7tParkrVs rs PRKR ... ... ...dd 2.72 .76 200 .73 -31.1 PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.29 -30.3 PathfdBcp PBHC .24f 1.5 23 16.64 14.50 0 15.80 +2.6 PatrkInd s PATK ... ... 22 72.35 40.07 584 57.85 -16.7 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 13 22.44 16.72 1 19.50 +12.2 PatternEn PEGI 1.68 9.5 ...cc 26.56 16.58 695 17.69 -17.7 Patterson PDCO 1.04 4.5 13 48.30 21.09 3022 23.11 -36.0 PattUTI PTEN .08 .4 ...dd 25.75 14.83 3126 18.67 -18.9 Pavmed n PAVM ... ... ...dd 9.31 1.35 15 1.69 -26.0 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1554 61.97 -9.0 Paylocity PCTY ... ... ...cc 57.16 37.66 144 52.61 +11.6 PayData rs PYDS ... ... ...dd 4.10 1.17 187 1.61 -36.4 PayPal n PYPL ... ... 52 86.32 42.06 5883 76.79 +4.3 pdvWirelss PDVW ... ... ...dd 39.75 21.40 15 30.05 -6.4 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 4 4.95 -8.3 PeapkGl PGC .20 .6 19 38.00 28.59 40 33.54 -4.2 Pegasyst PEGA .12 .2 ...cc 64.85 43.40 333 61.70 +30.9 PnnNtGm PENN ... ... 49 33.30 17.56 783 26.33 -16.0 PennVa n PVAC ... ... ... 50.00 31.00 148 37.60 -3.9 PennantPk PNNT .72 10.6 8 8.17 6.29 251 6.77 -2.0 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 119 13.34 -2.8 PennsWd PWOD 1.88 4.5 17 50.00 38.12 2 42.05 -9.7 PensarAc n WRLS ... ... ... 10.17 7.75 62 9.74 +.7 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 80 .48 -4.0 PensarA un WRLSU ... ... ... 11.48 10.02 10.42 +1.0 PeopUtdF PBCT .69 3.7 21 20.26 15.97 2607 18.66 -.2 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 12 26.04 -8.1 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 24 35.56 +9.0 PeopBNC PEBK .52f 1.7 18 36.12 19.65 3 30.74 +.2 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 7 44.88 -3.6 PeopUtah n PUB .36 1.1 29 33.90 24.63 21 32.15 +6.1 PepsiCo PEP 3.22 2.9 22 122.51 105.94 2817 109.40 -8.8 Percptr PRCP .15 1.7 53 10.81 6.80 4 9.08 -6.4 Percient PRFT ... ... 45 24.30 16.20 128 23.28 +22.1 Performnt PFMT ... ... ...dd 3.52 1.52 13 3.10 +87.9 PerionNwk PERI ... ... ... 2.06 .72 57 .77 -25.2sPermaFix PESI ... ... ... 4.39 3.05 2 4.39 +20.3 PermaPip PPIH ... ... ...dd 9.40 7.50 4 9.10 +1.1 PernixT rs PTX ... ... ...dd 7.15 2.00 43 2.55 +6.3 PerryEllis PERY ... ... 7 28.00 16.35 61 26.54 +6.0tPershGld rs PGLC ... ... ... 3.31 1.86 216 2.00 -16.7 PetIQ n PETQ ... ... ... 28.23 17.03 485 21.96 +.5 PetMed PETS 1.00f 2.4 28 57.80 21.11 239 41.24 -9.4sPFSweb PFSW ... ... ...dd 9.06 5.90 28 9.44 +27.1 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 27 43.15 26.75 79 41.70 +24.5 PhotrIn PLAB ... ... 49 11.75 7.20 185 8.25 -3.2 PierisPhm PIRS ... ... ... 9.75 2.26 436 6.56 -13.1 PilgrimsP PPC ... ... 11 38.39 20.28 1605 24.05 -22.6 PingtanM PME .04 1.1 23 5.08 1.99 697 3.75 +23.0 PinnclEnt PNK ... ... ... 33.59 18.30 156 30.45 -7.0 PinnaclFn PNFP .56 .9 19 70.30 58.40 481 64.75 -2.3 PioneerPw PPSI ... ... 14 7.95 4.75 4 6.00 -21.2 Pixelwrks PXLW ... ... ... 7.05 3.50 394 3.89 -38.5 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.11 +1.0 PlayaHot n PLYA ... ... ...dd 12.27 9.41 183 10.99 +1.9 Plexus PLXS ... ... 18 66.78 49.06 266 59.92 -1.3 PlugPowr h PLUG ... ... ...dd 3.21 1.53 2372 1.85 -21.6 PlumasBc PLBC .28 1.2 14 25.75 17.50 1 23.95 +3.2 PluristemT PSTI ... ... 10 2.12 1.06 161 1.25 -9.4 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.40 -7.6 PointrTel h PNTR ... ... 20 19.65 8.65 8 14.65 -21.2 PointsInt g PCOM ... ... 45 12.49 7.49 22 10.44 +1.5 PolarPwr n POLA ... ... ... 9.18 4.01 27 5.34 +6.6 Polarity rs COOL ... ... ... 32.63 10.33 70 19.11 -17.7 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 193 147.71 +13.9 PopeRes POPE 2.80 4.0 31 79.50 66.60 0 70.17 +.6 Popular BPOP 1.00 2.3 22 46.83 32.04 847 42.96 +21.0 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 1 24.47 +.8 PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 3 22.74 +.6 PorterBc rs PBIB ... ... ...dd 15.55 8.11 1 13.30 -7.1 PortolaPh PTLA ... ... ...dd 67.10 30.10 956 31.70 -34.9 Potbelly PBPB ... ... ...dd 14.28 10.50 180 12.35 +.4 PotltchDel PCH 1.60 3.0 29 56.35 43.15 422 52.55 +5.3 PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 23 29.40 +2.6 PwrInteg POWI .64f .9 37 86.60 60.55 121 69.05 -6.1 PS VarRate VRIG .57 2.3 ... 25.35 25.06 69 25.15 -.2sPS MStrAlt LALT ... ... ...q 23.21 19.26 1 22.16 +4.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 934 18.05 +3.4 PwSGDrChi PGJ .20e .4 ...q 50.87 33.70 123 46.86 +4.5 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 15 25.42 -3.9 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 94 17.20 -3.5 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 199 15.99 -3.3 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 104.89 +2.2 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.19 -5.9 PwSWtr PHO .18e .6 ...q 31.82 25.56 47 30.43 +.5 PSNasIntnt PNQI ... ... ...q 141.10 93.52 59 127.83 +10.5 PSMoment PDP .11e .2 ...q 55.77 44.12 49 52.72 +2.1 PSBuybk PKW .52e .9 ...q 63.49 50.89 52 56.95 -3.5 PSh Tech PTF .26e .5 ...q 60.98 42.97 2 57.20 +8.5 PSh Hlthcr PTH ... ... ...q 83.20 51.63 7 77.96 +8.2 PSh Inds PRN .19e .3 ...q 64.86 50.05 3 59.89 -1.7 PSh Fincl PFI .14e .4 ...q 37.29 29.40 2 34.93 -.5 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 9 38.71 -2.0 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 8 67.79 +4.2 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 49.66 -1.2 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 68.34 -3.3 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.72 21 130.17 +.2 PSDvMom PIZ .26e .9 ...q 29.70 23.20 28 28.14 +1.8 PSEmMom PIE .12e .6 ...q 22.22 16.12 90 21.58 +5.0 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 10 25.19 -6.3 PS Rs1KLB USLB ... ... ...q 32.32 28.13 8 30.63 -1.9 PS IntlLB IDLB ... ... ...q 32.01 25.98 4 30.40 +.8 PS DWAtac DWTR ... ... ...q 30.31 23.80 5 28.65 +1.4 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 61.32 +.3 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.43 1 24.56 -1.3 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 0 71.00 -5.1 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 63 37.70 +.3 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.13 -.9 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 21 14.47 -6.0 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 8 56.29 +.5 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 29 49.56 +1.7 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 380 55.45 +.8 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.36 +3.3 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 47 22.83 -3.3 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 9 53.40 -2.0 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 67 31.39 -11.4 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 2 50.95 -3.5 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 51.89 -.8 PS SC Info PSCT .08e .1 ...q 83.13 69.15 20 78.29 +2.4 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 4 18.48 -6.0 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 64.51 PS SC HCre PSCH ... ... ...q 116.37 77.74 81 113.73 +15.4 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 6 31.79 -3.0 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.45 6 25.96 -.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 48499 161.21 +3.5 PranBio rs PRAN ... ... ... 3.79 1.90 9 1.98 -36.5 Precipio n PRPO ... ... ... 28.16 .37 402 .47 -61.2 PrecTh rs AIPT ... ... ...dd 2.59 .81 549 .87 -13.9 PfdBkLA PFBC .88 1.4 20 67.65 46.88 167 64.50 +9.7 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 11 65.25 -8.2 PremFin PFBI .60 3.1 13 22.92 16.78 11 19.29 -3.9 Premier PINC ... ... ...dd 36.50 27.16 510 31.19 +6.9 Presbia n LENS ... ... ... 7.14 1.86 2 2.58 -31.7 Presidio n PSDO ... ... ... 19.74 12.75 336 16.05 -16.3 PriceTR TROW 2.28 2.1 20 120.07 67.62 1199 106.74 +1.7 PrSmrt PSMT .70 .8 36 93.55 77.50 192 88.10 +2.3 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 132 12.11 -3.7 Primoris PRIM .24 .9 19 30.00 21.84 277 26.67 -1.9 PrinPrice PSET .16e ... ... 34.46 27.44 32.14 -.1 PrinShHld PY .33e ... ... 34.81 27.98 0 32.02 -1.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.22 +2.4 PrinMill ef GENY .06e ... ... 38.17 26.37 0 35.59 +2.5 Prin US SC PSC ... ... ... 33.19 27.61 1 31.25 -1.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1923 61.07 -13.4 ProDex PDEX ... ... 29 8.00 4.30 3 7.00 +2.9 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 6 2.93 +35.0 ProQRTher PRQR ... ... ...dd 6.90 2.75 30 3.10 -3.9 PrUltBio s BIB ... ... ...q 69.62 44.62 256 53.62 -4.4 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 8122 145.08 +4.6 ProDvrs h rs IPDN ... ... ... 9.95 2.45 40 2.82 -31.0sProrEng PFIE ... ... 1 3.00 1.11 711 3.18 +65.6 PrognicsPh PGNX ... ... ...dd 8.64 4.60 765 7.23 +21.5 ProgrsSoft PRGS .56 1.5 34 53.60 28.63 754 38.25 -10.1 Proofpoint PFPT ... ... ...dd 123.87 70.30 748 120.71 +35.9 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 23271 17.79 -17.3 ProS Ris n EQRR ... ... ... 50.68 38.13 0 46.10 -1.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 142 30.53 -9.2 ProUNShBio ZBIO ... ... ... 18.36 8.03 52 10.48 -8.0 ProUShBio BIS ... ... ...q 29.66 17.52 153 21.29 -3.4 ProspctCap PSEC .72 11.0 8 9.45 5.51 1656 6.55 -2.8 ProtagTh n PTGX ... ... ...dd 23.97 7.85 172 8.88 -57.3 ProteonTh PRTO ... ... ...dd 2.85 1.10 28 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 833 5.01 -14.1 Prothena PRTA ... ... ...dd 70.00 27.19 507 37.12 -1.0 ProvidSv PRSC ... ... 24 74.49 42.99 46 72.44 +22.1 ProvidBc n PVBC ... ... ... 27.38 19.55 5 25.40 -4.0 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.32 -.4 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 11 17.94 +1.9 PsychmCp PMD .60 2.9 23 27.99 15.99 7 20.89 +1.6 Pulmatrix PULM ... ... ...dd 3.42 .45 1180 .52 -63.5 PulseBio n PLSE ... ... ...dd 39.50 9.81 93 18.20 -22.9 PumaBiotc PBYI ... ... ...dd 136.90 28.35 673 65.10 -34.1 PureCycle PCYO ... ... ...dd 9.60 5.50 15 8.95 +7.2 PurplInv n PRPL ... ... ... 13.90 7.88 49 8.37 -16.7 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 116 1.18 -63.3 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 34.20 +10.9 QAD A QADA .29 .6 ...dd 50.35 27.80 65 45.75 +17.8 QCR Hld QCRH .24f .5 18 50.00 39.85 29 45.50 +6.2 QIWI plc QIWI .84e 5.0 16 26.55 13.67 374 16.96 -2.1 Qorvo QRVO ... ... ...dd 86.84 62.68 1073 71.24 +7.0 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 12012 54.77 -14.4 QualitySys QSII .70 5.2 27 17.74 12.24 346 13.57 -.1 Qualstar rs QBAK ... ... ... 13.50 3.89 11 11.15 +32.7 Qualys QLYS ... ... 75 79.40 34.80 185 76.10 +28.2 Quantenn n QTNA ... ... ... 22.50 9.60 122 13.50 +10.7 Quanterx n QTRX ... ... ... 24.81 15.56 91 16.30 -24.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 232 1.51 -17.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 5 1.94 -15.5 QuickLog h QUIK ... ... ...dd 2.22 1.15 111 1.40 -19.5 Quidel QDEL ... ... ...dd 54.16 22.25 245 53.18 +22.7 QuinStreet QNST ... ... ...cc 14.65 3.36 432 12.32 +47.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 24 1.82 -23.2 Quotinet QTNT ... ... ... 7.74 2.78 265 4.21 -14.9 QuratQVC A QRTEA ... ... 23 29.11 20.66 1675 25.56 +4.7 QuratQVC B QRTEB ... ... 26 28.90 19.40 0 25.04 +2.0R -:R1 RCM n RCM ... ... ... 7.99 3.05 450 7.12 +61.5sRBB Bcp n RBB .32 1.1 ... 28.00 21.26 166 28.20 +3.0 RBC Bear ROLL ... ... 40 139.95 91.00 53 122.09 -3.4 RCI Hosp RICK .12 .4 11 33.78 16.32 32 28.61 +2.3 RCM RCMT 1.00e ... 33 7.50 4.60 7 5.62 -10.1 RF Inds RFIL .08 1.7 ...dd 5.50 1.40 49 4.65 +72.2 RGC Res s RGCO .62 2.5 30 31.99 21.00 3 24.95 -7.9 RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.88 +32.6 RMG Net rs RMGN ... ... ...dd 3.60 .75 118 1.19 +45.1sRMR Gp h RMR 1.00 1.3 44 75.30 42.36 53 75.50 +27.3 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 117 10.97 -18.4 RTI Surg RTIX ... ... ...dd 6.00 3.85 162 4.85 +18.3 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.00 2.51 89 3.02 -45.7 RaPhrm n RARX ... ... ...dd 27.84 4.78 250 5.61 -34.0 RadNet RDNT ... ... 51 14.85 5.65 209 14.30 +41.6 RadaElc rs RADA ... ... ...dd 3.86 1.00 161 2.25 -26.9 Radcom RDCM ... ... 66 22.45 17.00 26 17.80 -10.3 RadiSys RSYS ... ... ...dd 4.39 .53 1268 .72 -28.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 687 36.48 +14.8sRadware RDWR ... ... ...dd 21.90 15.13 194 22.02 +13.5 RamacoRs n METC ... ... ... 9.51 3.81 149 6.32 -8.1 Rambus RMBS ... ... ...cc 15.50 11.30 835 13.64 -4.1 RandCap RAND ... ... 19 3.50 2.54 4 2.67 -11.5 Randgold GOLD 1.00f 1.2 26 108.29 77.70 567 81.34 -17.7 RandBcp n RNDB ... ... ... 16.49 13.36 16.37 +6.6 Rapid7 n RPD ... ... ...dd 28.19 14.75 215 26.13 +40.0 RaveRest RAVE ... ... ...dd 2.33 1.12 27 1.26 -13.9 RavenInds RAVN .52 1.5 35 40.85 26.70 111 35.20 +2.5 ReShape rs RSLS ... ... ... 6.45 .63 888 .69 -53.4 ReadIntlA RDI ... ... 12 17.50 14.37 23 16.51 -1.1 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 288 .79 -46.9 RealNetwk RNWK ... ... ...dd 5.00 2.63 28 2.90 -15.2 Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 22.64 -6.6 RealPage RP ... ... 67 54.95 32.30 439 51.70 +16.7 ReataPh n RETA ... ... ...dd 40.88 19.31 167 21.31 -24.8 ReconTech RCON ... ... ...dd 5.36 .64 584 1.46 +12.3 RecroPhm REPH ... ... ... 12.23 5.81 186 10.67 +15.4 RedRobin RRGB ... ... 26 74.11 45.70 331 59.40 +5.3 RedRkRs n RRR .40 1.4 ... 35.77 21.41 293 28.89 -14.4 RedViolt n RDVT ... ... ... 46.40 5.05 90 9.15 -80.3 Redn n RDFN ... ... ... 33.49 19.18 677 22.68 -27.6 RedhillBio RDHL ... ... ... 11.25 4.30 17 5.16 +.4 Regenrn REGN ... ... 30 543.55 313.53 556 328.04 -12.7 RegnxBio n RGNX ... ... ...dd 42.00 16.30 1223 37.40 +12.5 RegulusTh RGLS ... ... ...dd 1.95 .63 338 .65 -37.4 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 17 21.90 +6.1 ReliantBcp RBNC .32f 1.4 22 27.49 21.31 9 22.51 -12.2 Reliv In rs RELV ... ... ...dd 13.77 3.72 19 5.21 +9.2 RemarkHld MARK ... ... ...dd 15.10 1.93 708 5.68 -41.6 Renasant RNST .76 1.7 20 45.32 37.68 109 44.41 +8.6 RenewEn REGI ... ... ...dd 14.10 9.50 493 13.50 +14.4 RenminTi rs ABAC ... ... ... 4.76 1.60 16 2.70 -8.5 RentACt RCII .32 3.2 17 13.89 7.22 1335 9.89 -10.9 Replgn RGEN ... ... 53 46.81 29.56 208 37.82 +4.2 RepBncp RBCAA .97f 2.5 16 44.04 31.97 9 38.51 +1.3 RepFBcp FRBK ... ... 59 9.90 7.90 593 8.20 -3.0tresTORbi n TORC ... ... ... 21.10 7.82 141 9.38 -44.4 RschFrnt REFR ... ... ...dd 1.55 .85 489 1.04 +.4 Resonant RESN ... ... ... 8.55 3.17 401 3.63 -51.4 ResConn RECN .48 3.0 25 17.00 12.05 160 15.85 +2.6 RestorRob n HAIR ... ... ...dd 11.95 3.80 324 4.80 +4.3 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1168 17.34 -13.1 RetoEco n RETO ... ... ... 12.75 5.94 116 8.27 +17.3 Retrophin RTRX ... ... ...dd 26.44 15.55 356 25.45 +20.8 RevanceTh RVNC ... ... ...dd 37.45 18.43 334 33.00 -7.7 RevenHo n RVEN ... ... ... 6.75 2.49 0 2.85 -38.5 RevolutL rs RVLT ... ... ... 9.17 2.95 128 3.35 +1.8 ReWalkRob RWLK ... ... ...dd 3.20 1.05 96 1.10 RexEng rs REXX ... ... ...dd 5.50 .70 556 .72 -47.9 RhythmP n RYTM ... ... ...dd 33.81 16.80 210 20.90 -28.1 RibbnCm n RBBN ... ... ... 8.36 4.97 227 5.11 -33.9 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 25 1.62 +9.1 RichrdElec RELL .24 2.9 ...dd 8.72 5.31 6 8.14 +20.8 RigelPh RIGL ... ... ...dd 4.71 2.14 1948 3.34 -13.9 RigNet RNET ... ... ...dd 22.91 12.70 23 13.35 -10.7 RiminiSt n RMNI ... ... ... 10.40 .20 84 8.11 +2.5 RiotBlck RIOT 1.00p ... ... 46.20 3.03 432 6.49 -77.1 RiseEdCy n REDU ... ... ... 18.60 9.50 120 14.98 +1.3 RittrPh rs RTTR ... ... ... 14.60 1.83 57 2.54 -22.8 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 21 9.31 +7.4 RocktPh n RCKT ... ... ... 20.60 3.40 334 16.30 +56.1 RockwllM RMTI ... ... ...dd 8.98 4.84 444 5.83 +.2 RockyBr RCKY .44 2.0 17 22.80 10.75 28 21.70 +14.8 RkyMChoc RMCF .48 4.0 21 13.23 11.05 2 12.11 +2.8 Roku n ROKU ... ... ...cc 58.80 15.75 3195 32.27 -37.7 Rosehill n ROSE ... ... ... 11.69 5.52 20 6.80 -13.5 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 2 8.01 -28.9 RosettG rs ROSG ... ... ... 3.29 .23 21 .39 -29.0 RossStrs s ROST .90f 1.2 22 85.66 52.85 1692 78.12 -2.7 RoyGld RGLD 1.00 1.1 99 94.39 67.10 601 87.42 +6.5 Rubicon rs RBCN ... ... ... 10.45 6.40 20 7.09 -11.2 RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.21 -19.0 RushEntA RUSHA ... ... 25 55.40 33.13 253 39.48 -22.3 RushEntB RUSHB ... ... 30 52.76 30.62 7 38.29 -20.6 RuthsHosp RUTH .44f 1.7 26 25.80 17.95 241 25.40 +17.3 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 230 121.87 +17.0S -:S&T Bcp STBA .88 2.1 16 43.17 32.48 71 41.02 +3.0 S&WSeed SANW ... ... ... 5.20 2.90 25 3.55 -9.0 SB FinGp SBFG .30 1.6 13 19.58 15.61 9 18.44 -.3 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 120.96 5423 163.07 -.2 SEI Inv SEIC .60f .8 29 78.35 49.45 1051 72.04 +.3 SelasLf rs SLS ... ... ... 19.80 3.43 327 5.77 -26.6 SG Blck n SGBX ... ... ... 7.00 3.70 21 4.75 -20.6 SGOCO rs SGOC ... ... ... 2.60 .90 103 1.08 +1.9 SI Fincl SIFI .24f 1.7 15 16.45 13.75 8 14.25 -3.1 SIGA Tc n SIGA ... ... ... 6.39 5.61 62 6.35 +7.4 SLM Cp SLM ... ... 18 13.20 9.65 4079 11.45 +1.3 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 73 70.99 +3.3 SmartGlb n SGH ... ... 12 56.69 11.50 1218 45.17 +34.0 SMTC hg SMTX ... ... ... 2.48 1.10 21 2.44 +29.0 SORL SORL ... ... 4 9.74 3.59 220 4.70 -30.1 SP Plus SP ... ... 21 41.70 28.10 43 35.75 -3.6 SPAR Gp h SGRP ... ... ... 3.75 .87 21 1.41 +14.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 40 25.04 -1.0 SPI Eng rs SPI ... ... ... 2.61 .30 149 .47 -26.8 SPS Cmce SPSC ... ... 98 65.29 45.02 71 64.36 +32.5 SS&C Tch s SSNC .28 .6 31 53.99 34.77 1773 48.92 +20.8 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 41 5.03 +43.3 SSR Mng g SSRM ... ... 17 11.42 7.64 602 10.00 +13.8 SVB FnGp SIVB ... ... 25 271.79 159.44 660 245.66 +5.1 SabanCap n SCAC ... ... ... 10.20 9.84 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 10.2 15 29.10 15.78 1611 17.60 -6.2 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 4 25.11 -1.2 SabreCorp SABR .56 2.8 24 25.01 17.30 3286 20.15 -1.7 SAExplr rs SAEX ... ... ...dd 6.62 1.18 51 1.31 -40.5 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 19 76.85 -4.4 SageThera SAGE ... ... ...dd 195.97 59.57 2420 169.38 +2.8 Saia Inc SAIA ... ... 35 80.25 41.28 384 71.30 +.8tSalemMda SALM .26 7.6 13 8.25 3.30 69 3.40 -24.4 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 0 44.80 +.3 SanderFm SAFM 1.28 1.1 8 176.43 104.70 376 114.27 -17.7 SndySpr SASR 1.04 2.7 16 45.64 36.41 154 38.91 -.3 Sanlp JBSS 2.00e ... 21 74.69 54.32 56 58.28 -7.9 SangTher SGMO ... ... ...dd 27.50 4.05 2805 18.85 +14.9 Sanmina SANM ... ... 15 42.95 24.60 411 26.60 -19.4 Sano rt GCVRZ ... ... ... .49 .26 24 .43 +11.8 Sapiens SPNS .20e 2.4 ...cc 14.30 8.01 12 8.51 -26.1 SareptaTh SRPT ... ... ...dd 84.37 28.14 1567 78.91 +41.8 Savara rs SVRA ... ... ...dd 17.19 4.60 161 9.08 -38.8 scPhrma n SCPH ... ... ...dd 18.17 10.52 152 11.63 -3.8 ScanSource SCSC ... ... 12 45.35 31.40 125 34.95 -2.4 Schmitt h SMIT ... ... ...dd 4.47 1.55 56 2.35 -14.2 Schnitzer SCHN .75 2.4 10 38.85 17.50 579 31.70 -5.4 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 240 39.67 -1.1 Schulmn SHLM .82 1.9 32 43.88 25.00 251 42.95 +15.3 SciGames SGMS ... ... ...dd 56.45 20.60 480 42.25 -17.6 Scynexis SCYX ... ... ...dd 2.94 1.22 711 1.27 -45.3 SeaChange SEAC ... ... ...dd 4.03 2.20 203 2.72 -30.8 SeacstBkg SBCF ... ... 24 28.44 20.58 134 26.81 +6.3sSeagateT STX 2.52 4.2 15 61.19 30.60 9529 59.35 +41.8 SeanrgM rs SHIP ... ... ...dd 1.66 .58 256 .77 -25.9 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1561 3.07 -14.2 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 92 2.95 +13.5 SeaSpine n SPNE ... ... ...dd 13.46 7.37 57 10.94 +8.1 SeattGen SGEN ... ... ...dd 71.32 45.31 656 51.69 -3.4 SecndSight EYES ... ... ...dd 2.58 .90 336 1.74 -8.9 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 144 10.34 +7.0 SecWkA A n SCWX ... ... ...dd 12.99 7.83 165 8.33 -6.1 SecNtl lf SNFCA .23t ... 6 6.76 4.05 12 5.38 +7.5 SelectBc lf SLCT ... ... 23 14.06 10.58 36 13.30 +5.2 SelIncREIT SIR 2.04 10.6 17 26.79 17.90 391 19.16 -23.8 SelectaB n SELB ... ... ... 24.02 7.95 1705 9.36 -4.6 SelectvIns SIGI .72 1.2 20 62.40 44.65 323 59.20 +.9 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 179 4.30 +15.3sSemtech SMTC ... ... 53 41.95 31.30 1220 42.80 +25.1 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.00 12 28.50 -7.3tSenesTc n SNES ... ... ...dd 8.50 .45 113 .45 -37.6 SenHous SNH 1.56 10.0 10 22.52 14.90 1003 15.59 -18.6 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.48 14 24.97 -1.2 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 14 25.58 -4.8 Senmiao n AIHS ... ... ... 6.25 5.00 86 6.00 +6.2 Senomyx SNMX ... ... ...dd 1.71 .56 70 1.01 -22.5 SensusHlt n SRTS ... ... ... 6.25 3.38 1 5.89 +14.1 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 9.93 -.4 SeqentialB SQBG ... ... ...dd 4.08 1.36 319 1.85 +3.9 SeresTh n MCRB ... ... ...dd 17.42 6.65 148 7.40 -27.0 SvcSource SREV ... ... ...dd 4.17 2.61 272 3.79 +22.7 ServiFst s SFBS .44f 1.1 24 44.44 32.54 100 41.55 +.1 SevStars h SSC ... ... ...dd 7.00 1.26 593 2.94 -36.2 SevernBc SVBI .12 1.7 33 8.20 6.70 1 7.25 -.1 SharingE rs SEII ... ... 42 12.40 2.61 42 3.39 -55.3 Sharps SMED ... ... ...dd 5.73 3.74 25 4.61 +12.7 SharpSprg SHSP ... ... ...dd 7.64 3.07 6 6.17 +40.1 ShndTele s SHEN .26f .7 ... 41.80 28.00 256 36.65 +8.4 ShiftPixy n PIXY ... ... ... 11.64 2.00 454 3.13 +8.7 Shiloh SHLO ... ... 30 14.97 6.45 68 9.08 +10.7 Shineco n TYHT ... ... ... 5.19 1.31 4 1.64 -28.7 Shire SHPG 1.05e .7 88 192.15 123.73 711 153.83 -.8 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 304 23.84 -10.9 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 16 18.68 +11.9 ShotSpot n SSTI ... ... ... 33.00 9.33 351 31.50 +124.2 Shuttery SFLY ... ... ...cc 86.41 39.76 649 82.47 +65.8 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 20 7.73 -42.7 SiennaBi n SNNA ... ... ... 29.25 13.37 127 19.76 +8.9 Sientra SIEN ... ... ...dd 16.68 7.20 226 9.50 -32.4 SierraBc BSRR .64f 2.4 18 28.87 23.10 18 26.91 +1.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 271 2.03 -45.6 SierraWr SWIR ... ... 21 31.95 15.10 275 16.75 -18.1 SifyTech SIFY .02e .8 ... 3.15 .69 60 2.15 +20.2 SigmaDsg SIGM ... ... ...dd 7.00 5.40 253 6.10 -12.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.26 21 1.31 -39.1 Sigmatr SGMA ... ... 10 11.61 4.90 14 5.43 -46.3 SignatBk SBNY ... ... 19 161.92 116.68 570 136.84 -.3 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 318 27.91 -5.0 SilcLtd SILC 1.00 2.7 19 77.95 32.00 152 37.23 -46.9 SilcnLab SLAB ... ... 84 101.90 66.35 208 91.80 +4.0 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 254 48.52 -8.4 Slcnware SPIL .29e 3.3 24 8.75 7.70 42 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 17 4.00 -5.5 Silvercrest SAMG .56f 3.6 24 16.80 11.85 6 15.60 -2.8 SimmnsFst s SFNC ... ... 18 30.90 24.88 201 28.40 -.5 SimplyGd n SMPL ... ... ... 16.01 10.93 1064 12.90 -9.5 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 36 17.45 10.55 203 16.80 +4.3 Sina SINA ... ... 48 124.60 68.33 934 101.24 +.9 Sinclair SBGI .72 2.5 11 41.20 26.70 1600 29.30 -22.6 SinoGlobl SINO ... ... ...dd 3.99 1.04 136 1.11 -56.6 Sinovac h SVA ... ... ...dd 8.75 4.60 9 8.28 +5.1 SiriusXM SIRI .04 .7 35 6.62 4.73 18042 6.27 +17.0 SitoMobl rs SITO ... ... ...dd 8.60 2.06 117 3.75 -44.2 SkySolar SKYS ... ... ...dd 2.43 .82 17 1.25 -16.7 SkyWest SKYW .40f .8 17 60.65 30.40 328 53.15 +.1 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1266 98.01 +3.2 SleepNmbr SNBR ... ... 25 40.72 24.21 417 35.54 -5.5 SmartFn rs SMBK ... ... 25 26.26 20.35 16 23.45 +8.1 SmartSnd n SND ... ... ... 16.67 4.81 860 6.45 -25.5 SmthM hrs SMSI ... ... ...dd 3.41 .81 59 1.76 -38.0 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 152 5.17 -8.5 SocketM n SCKT ... ... ... 4.59 2.92 13 3.22 -10.1 SodaStrm SODA ... ... 35 96.32 49.33 152 95.22 +35.4 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 334 34.74 -19.9 Sol-Gel n SLGL ... ... ... 12.23 9.00 25 10.29 -3.9 SolarCap SLRC 1.64 8.0 12 22.94 19.70 47 20.56 +1.7 SolarSCap SUNS 1.41 8.2 12 18.40 16.10 27 17.11 -3.7sSolarEdg n SEDG ... ... 33 58.20 15.25 1493 54.80 +45.9 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 268 1.80 SolidBio n SLDB ... ... ... 33.74 6.83 317 9.97 -55.9 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 51 1.79 -19.1 SonicCorp SONC .64 2.4 18 30.05 22.11 818 26.45 -3.7 SonicFdry SOFO ... ... ...dd 5.25 2.05 5 2.20 -26.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 164 3.85 -29.4 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 99 2.09 -7.9 SorrentoTh SRNE ... ... 48 10.65 1.50 2967 6.20 +63.2 SotherlyH SOHO .46f 6.6 44 7.08 5.57 60 6.99 +8.4 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.20 -1.7 SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 2 24.70 -2.6 SouMoBc s SMBC .44 1.2 17 40.80 30.30 5 35.94 -4.4 SoundFin SFBC .48f 1.3 22 36.95 29.55 36.29 +6.7 SouthState SSB 1.32 1.5 24 94.50 78.60 156 85.90 -1.4 SthnFstBsh SFST ... ... 23 46.70 31.50 13 44.90 +8.8 SoNatBcVa SONA .32 2.0 45 18.48 15.11 28 15.84 -1.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 78 34.76 +3.2 SparkEn s SPKE .72 6.4 9 23.65 8.60 120 11.35 -8.5 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 17 24.30 -8.7 SparkTh n ONCE ... ... ...dd 91.75 41.06 1100 75.95 +47.7 SpartnMot SPAR .10 .6 40 18.35 7.45 196 16.70 +6.0 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 173 17.91 -32.9 SpectPh SPPI ... ... ...dd 23.50 5.47 12457 20.76 +9.6 SperoTh n SPRO ... ... ... 15.40 9.66 46 14.80 +26.0 Sphr3D grs ANY ... ... ... 7.25 .88 301 .94 -61.8 Spherix rs SPEX ... ... ...dd 4.75 .89 315 .98 -30.0 Splunk SPLK ... ... ...dd 112.66 54.17 2175 101.79 +22.9 SpokHldgs SPOK .50 3.2 34 20.60 13.75 68 15.45 -1.3 SportsWhs SPWH ... ... 9 6.99 3.40 455 4.89 -26.0 SprBkPh n SBPH ... ... ...dd 18.93 7.95 20 14.27 +6.2 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 29 7.83 -1.1 Sprouts SFM ... ... 25 28.29 17.55 960 23.89 -1.9 StaarSur STAA ... ... ... 17.60 8.95 59 14.40 -7.1 Staff360 rs STAF ... ... ... 6.60 1.51 11 1.86 -41.0 Stamps.cm STMP ... ... 25 233.13 100.55 177 212.60 +13.1 StarBulk rs SBLK ... ... ...dd 13.40 7.57 438 11.19 -.6 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 2 25.09 -.9 StarsGp g TSG ... ... ... 29.80 15.85 160 27.10 +16.3 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6546 59.41 +3.4 StatAutF STFC .40 1.4 ...dd 30.85 22.11 44 28.71 -1.4 StateBkFn STBZ .80f 2.6 21 31.75 24.65 75 30.64 +2.7 SteadyM n STDY ... ... ...dd 7.50 2.80 3 2.80 -24.3 StealthGas GASS ... ... 27 4.70 2.90 46 4.01 -8.0 SteelCon STCN ... ... ...dd 2.90 1.46 47 1.93 -22.5 StlDynam STLD .75f 1.7 18 50.70 32.15 2114 45.15 +4.7 SteinMart s SMRT .30 17.2 ...dd 2.76 .48 2683 1.74 +50.0 StellrAcq n STLR ... ... ... 10.49 9.99 5 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 ... ... ... 1.57 .70 14 .74 -8.3 StemlineTh STML ... ... ...dd 18.75 7.30 323 17.40 +11.5 Stericycle SRCL ... ... ...cc 88.00 56.64 1132 57.81 -15.0 Stericyc pf SRCLP 5.25 11.8 ... 75.95 43.93 404 44.68 -15.6 SterlBcp n SBT .01p ... ... 14.98 12.00 37 13.42 +5.7 SterlCons STRL ... ... 28 18.90 8.61 81 11.51 -29.3 SMadden SHOO .20p ... 21 49.28 35.55 309 46.30 -.9 Stewrdshp SSFN .12 1.1 15 12.75 7.92 1 11.10 +8.3 StitchFix n SFIX ... ... ...cc 30.07 14.48 265 22.42 -13.2 StockYBc s SYBT .92f 2.6 19 44.50 31.90 32 35.85 -4.9 StoneCastle BANX 1.52 7.1 12 22.75 19.45 21 21.42 +6.4 StrataS rs SSKN ... ... ...dd 5.01 1.06 20 1.19 -3.3 Stratasys SSYS ... ... ...dd 30.88 18.00 498 20.04 +.4 Strattec STRT .56 1.6 23 49.20 23.00 2 35.90 -17.6 StratusPrp STRS 1.00e ... 64 32.15 26.15 7 30.30 +2.0 Strayer STRA 1.00 1.0 29 104.85 75.91 40 102.62 +14.6 StreamHlth STRM ... ... ...dd 2.82 .92 6 1.65 -2.4 StrgbrBio n SBBP ... ... ... 9.25 3.50 133 8.00 +10.3 StudentTrn STB .44 5.9 18 7.54 5.58 530 7.48 +21.8 SummerInf SUMR ... ... ...dd 2.25 .90 2 1.14 -24.0 SumFWV SMMF .52f 2.0 21 28.16 20.01 11 25.67 -2.5 SmtStB s SSBI .48 3.6 19 14.70 11.65 12 13.50 +7.1 SumTher n SMMT ... ... ...dd 16.86 8.80 45 13.38 +20.8 SunHydrl SNHY .36 .7 45 70.83 34.17 198 52.75 -18.5 SundEng n SNDE ... ... ... 9.59 3.61 4 4.20 -29.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 81 2.61 -29.3 SunOpta STKL ... ... ...dd 10.20 6.27 217 7.15 -7.7 SunPower SPWR ... ... ...dd 11.70 6.11 1795 8.30 -1.5 Sunrun n RUN ... ... 7 10.16 4.21 2443 8.20 +39.0 Sunworks n SUNW ... ... ... 2.14 .90 43 .97 -7.6 SuperMicro SMCI ... ... 12 27.90 16.10 294 17.05 -18.5 SuperCom SPCB ... ... ...dd 4.95 2.01 30 2.72 -30.4 SupercdT rs SCON ... ... ...dd 2.47 .88 116 1.01 -7.3 SupUnifm s SGC .38 1.4 24 28.85 17.25 9 26.59 -.4 Supernus SUPN ... ... 43 50.05 29.95 772 45.80 +14.9 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 24 2.67 +10.3 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 335 17.75 +46.7 Surmodic SRDX ... ... ...cc 39.05 22.35 74 37.75 +34.8 SussxB SBBX .24 .8 24 32.85 19.75 59 29.90 +11.4 SykesEnt SYKE ... ... 38 34.49 25.77 135 28.93 -8.0 Symantec SYMC .30 1.1 13 34.20 24.93 4717 26.45 -5.7 Synacor SYNC ... ... ...dd 3.95 1.45 16 1.50 -34.8sSynalloy SYNL .13m .8 ...dd 15.50 10.30 50 16.25 +21.3 Synaptics SYNA ... ... ...dd 64.54 33.73 425 44.01 +10.2 Synchron SNCR ... ... 25 24.92 6.51 403 10.95 +22.5 SyndaxP n SNDX ... ... ...dd 15.43 7.41 243 11.44 +30.6 SyneosH h SYNH ... ... ...dd 61.10 31.10 634 37.30 -14.4 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3153 1.89 -15.2 Synlogic rs SYBX ... ... ...dd 23.00 8.76 72 10.58 +9.1 Synopsys SNPS ... ... 49 94.80 70.55 1027 82.63 -3.1 Syntel SYNT 15.00e ... 12 27.72 15.82 360 25.25 +9.8 Synthes rs SES ... ... ... 10.24 2.00 18 3.00 +5.6 Sypris SYPR .08 5.0 ...dd 1.90 1.02 11 1.59 +15.2 SyrosPhar n SYRS ... ... ... 24.38 6.30 134 13.14 +35.0T -: T-MobileUS TMUS ... ... 25 68.88 54.60 20069 63.13 -.6 TAT Tch h TATT .34e 3.8 21 12.50 8.20 18 9.05 -13.8 TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 69 17.94 -10.5 TCP Cap TCPC 1.44 10.0 11 17.40 13.72 343 14.42 -5.6 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2072 59.92 +17.2 TDH Hld n PETZ ... ... ... 31.75 3.86 18 4.26 -24.5 TESSCO TESS .80 3.8 62 24.85 12.15 59 20.95 +4.0 TFS Fncl TFSL .68 4.5 50 17.27 14.32 181 15.00 +.4 TG Thera TGTX ... ... ...dd 17.35 7.25 1420 13.15 +60.4 THL Credit TCRD 1.08 13.6 9q 10.25 7.72 161 7.93 -12.4 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 140400.00 1.30 449 1.72 -31.5 TPI Co n TPIC ... ... ... 26.00 15.26 157 23.05 +12.7 TSR Inc TSRI ... ... 34 11.10 3.80 1 6.13 +17.8 TTEC Hl TTEC .54f 1.7 30 43.75 28.85 88 31.60 -21.5 TTM Tch TTMI ... ... 21 19.54 12.76 458 15.27 -2.6 Tabula n TRHC ... ... ...cc 41.83 11.59 218 39.16 +39.6 TactSys n TCMD ... ... ...cc 37.88 16.69 314 33.30 +14.9 Taitron h TAIT .10 7.1 ...dd 2.13 1.13 2 1.40 -16.7 TakeTwo TTWO ... ... 60 129.25 57.36 1967 97.64 -11.1 Talend n TLND ... ... ...dd 52.10 28.77 241 46.90 +25.1 TandmD rs TNDM ... ... ...dd 12.20 2.14 6690 7.01 +197.0 TandyLthr TLF ... ... 11 9.05 6.79 7 7.33 -5.4 Tantech n TANH ... ... ... 4.54 1.12 791 3.12 +20.9 Tapimmu n TPIV ... ... ... 4.70 2.60 13 3.38 -13.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 58

Tarena TEDU .28e 2.5 4 21.70 10.64 308 11.00 -26.6 TaylrDv TAYD ... ... 24 15.14 10.14 10.96 -18.3 TechData h TECD ... ... 21 111.10 76.89 520 81.78 -16.5 TechComm TCCO ... ... ...dd 15.40 2.30 15 5.10 -55.5 TechTarg TTGT ... ... ... 20.49 8.75 225 20.00 +43.7 Tecnoglass TGLS .56 6.3 59 11.00 5.50 2 8.89 +21.0 Tecogen TGEN ... ... ... 4.17 2.05 24 3.10 +14.8 Telenav TNAV ... ... ...dd 9.25 4.50 26 5.10 -7.3 Teligent TLGT ... ... ...dd 9.54 2.43 478 2.72 -25.1 Tellurian rs TELL ... ... ...dd 13.74 6.45 917 8.04 -17.5 TenaxTh rs TENX ... ... ... 15.80 4.41 65 6.95 -29.1 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 396 11.09 -7.3 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 20 29.55 -4.3 Tesaro TSRO ... ... ...dd 168.92 50.67 1038 53.54 -35.4 Tesla Inc TSLA ... ... ...dd 389.61 244.59 11016 304.70 -2.1 TetraTc TTEK .40 .8 21 53.40 39.95 120 50.15 +4.2 Tetraphase TTPH ... ... ...dd 8.75 2.05 593 3.05 -51.6 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 2 25.68 +1.6 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.40 -.6 TxCapBsh TCBI ... ... 23 102.90 69.65 440 92.45 +4.0 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 6011 102.36 -2.0 TexRdhse TXRH 1.00f 1.7 33 61.74 43.87 931 60.42 +14.7 The9Ltd NCTY ... ... ... 1.68 .45 553 .51 -20.3 TherapMD TXMD ... ... ...dd 8.30 3.50 2677 5.17 -14.4 TherpxBio n TRPX ... ... ... 8.18 4.26 227 5.33 -.2tTheravBio TBPH ... ... ...dd 43.44 22.20 213 22.74 -18.5 TheStreet TST .10 5.3 3 1.95 .69 532 1.87 +29.0 1347PrpIns PIH ... ... 42 8.50 6.55 25 6.70 -7.6s1347PrIn pf PIHPP ... ... ... 24.72 24.15 2 24.55 +.6 TiGenix n TIG ... ... ... 48.00 15.46 0 43.22 +88.7 TiberAcq n TIBR ... ... ... 850 9.57 sTiberAc un TIBRU ... ... ... 10.10 10.00 947 10.12 +1.0 TileShop TTS .20 ... 19 22.40 5.15 606 5.55 -42.2 TillCap n TIL ... ... ... 5.45 3.30 7 4.10 -7.1 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 38 30.56 +15.1 Tintri n TNTR ... ... ... 7.75 1.60 395 1.92 -62.5 Tiptree TIPT .12 1.9 19 7.50 5.35 16 6.30 +5.9 TitanMach TITN ... ... ...cc 25.09 11.68 143 21.95 +3.7 TitanPh rs TTNP ... ... ... 3.25 .94 103 1.04 -21.6 TivityHlth TVTY ... ... 26 48.50 27.95 640 39.45 +7.9 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 798 14.55 -6.7 Tocagen n TOCA ... ... ... 17.95 8.60 75 10.94 +6.7 TonixPh rs TNXP ... ... ...dd 5.81 2.75 106 3.07 -11.0 TopImage TISA ... ... ...dd 1.75 .95 17 1.09 -4.7 Torchlght TRCH ... ... ...dd 1.96 .95 207 1.26 -6.0 TowerSemi TSEM ... ... 14 36.69 20.60 355 27.72 -18.7sTownSprts CLUB ... ... ...dd 8.60 3.15 146 8.75 +57.7 TowneBank TOWN .56 1.9 ... 35.30 27.85 153 28.85 -6.2 TraconPh n TCON ... ... ...dd 3.95 2.00 136 2.85 -14.9 TractSupp TSCO 1.08 1.8 19 82.68 49.87 1947 61.45 -17.8 TradDsk A n TTD ... ... ... 67.30 35.04 539 49.74 +8.8 TrnWEnt TWMC ... ... 3 3.10 .95 4 1.00 -45.2 TransAct TACT .36 2.8 30 15.80 7.90 13 12.85 -3.0 Transcat TRNS ... ... 27 16.49 11.60 2 16.35 +14.7 TransGlb TGA .20 15.4 ...dd 1.85 1.07 104 1.30 -9.7 TravelCtrs TA ... ... ...dd 6.38 2.95 86 3.55 -13.4 TravCtrs 28 TANNI 2.06 8.3 ... 25.73 18.63 9 24.74 -2.0 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 12 24.70 -2.0 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 5 24.27 -2.9 Travelzoo TZOO ... ... 24 11.25 5.75 22 6.75 +4.7 TrmntMtg n TRMT ... ... ... 17.94 12.55 7 12.81 -12.8 Trevena TRVN ... ... ...dd 3.64 1.34 689 1.70 +6.3 TriCoBsh TCBK .68 1.8 22 43.80 32.82 35 37.46 -1.1 TrilliumTh TRIL ... ... ... 13.30 4.15 59 6.90 -4.8 TriMas h TRS ... ... 20 28.85 19.75 127 27.70 +3.6 Trimble TRMB ... ... 51 45.70 30.45 969 35.03 -13.8 TrinityBio TRIB .88 17.6 6 6.54 4.22 22 5.00 -2.0 TripAdvis TRIP ... ... 87 50.95 29.50 1079 40.83 +18.5 TriStCap TSC ... ... 18 26.30 20.30 47 23.85 +3.7 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 9 25.90 -.1 TriumphBc TBK ... ... 21 44.05 20.50 2165 38.65 +22.7 Trivago n TRVG ... ... ... 24.27 6.17 1712 6.74 -1.5 Tronc TRNC ... ... 21 24.74 10.80 44 16.27 -7.5 Trovagne h TROV ... ... ...dd 1.63 .24 478 .34 +8.8 TrueCar TRUE ... ... ...dd 21.75 8.88 1053 9.19 -17.9 TruettHrst THST ... ... ...dd 2.40 1.62 0 1.83 -11.5 Trupanion TRUP ... ... ...dd 37.13 14.27 547 26.11 -10.8 TrstNY TRST .26 3.0 18 9.70 7.25 239 8.60 -6.5 Trustmk TRMK .92 3.0 18 35.09 28.16 246 31.17 -2.2 T2 Biosys TTOO ... ... ...dd 7.26 2.50 134 6.69 +62.4 Tucows grs TCX ... ... 45 71.75 49.70 33 57.90 -17.3 TuesMrn TUES ... ... ...dd 4.05 1.60 121 4.00 +45.5 Tuniu TOUR ... ... ...dd 9.88 5.81 303 6.33 -17.5 TurtleBc rs HEAR ... ... ... 5.75 1.64 1708 3.23 +78.3 21stCFoxA FOXA .36 1.0 17 39.13 24.81 10158 36.27 +5.0 21stCFoxB FOX .36 1.0 15 38.56 24.30 4210 35.80 +4.9 21Vianet VNET ... ... 20 9.59 4.17 202 6.70 -16.0 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 38 22.28 -16.1 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 4 17.66 -2.6 2U TWOU ... ... ...dd 91.00 39.58 279 83.53 +29.5 TymeTch n TYME ... ... ...dd 9.50 2.01 299 2.11 -66.9U -:tUS AutoPts PRTS ... ... 3 4.13 1.81 117 1.78 -29.4 US Concrte USCR ... ... 85 86.35 58.10 241 60.05 -28.2 US Gld rs USAU .21e ... ... 5.66 1.05 95 1.49 -8.6 UFP Tch UFPT ... ... 26 32.45 24.05 10 31.80 +14.4 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 143 73.16 +1.7 USEcology ECOL .72 1.3 41 59.70 44.50 51 54.75 +7.4 USGlobInv GROW .03 1.0 ... 7.49 1.25 164 2.89 -26.0 USA Tc pf USATP ... ... ... 28.26 20.75 21.86 -13.1 USA Tech h USAT ... ... ... 10.10 4.25 470 8.80 -9.7 USA Trk USAK ... ... ...dd 27.94 5.73 64 26.67 +47.1 UTStarcm UTSI ... ... 28 6.51 1.92 28 4.78 -15.1 Ubiquiti UBNT .17 .2 22 82.30 45.71 543 69.26 -2.5 UltaBeauty ULTA ... ... 30 314.86 187.96 1663 221.06 -1.2 UltimSoft ULTI ... ... ...cc 257.93 181.59 153 244.76 +12.2 UltraClean UCTT ... ... 8 34.59 14.93 792 18.28 -20.8tUltPetro n UPL ... ... ... 12.39 3.40 6934 3.11 -65.7 Ultragenyx RARE ... ... ...dd 71.99 41.67 601 52.67 +13.6sUltralife ULBI ... ... 29 10.70 5.28 141 10.50 +60.3 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1425 21.76 +4.6 UniQure QURE ... ... ... 27.19 4.72 314 27.03 +38.0 UnicoA UNAM ... ... ...dd 11.30 7.70 1 7.97 -6.8 UnionBkVA UBSH .84 2.3 20 39.80 29.50 245 36.61 +1.2 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 3 50.90 -3.9 UnBnOH UBCP .52f 4.1 18 14.00 11.33 1 12.58 -5.1 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.00 -.9 UBSI UBSI 1.36 3.9 22 42.40 31.70 355 34.80 +.1 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 6 25.70 +25.1 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 834 32.16 +14.3 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 45 9.99 +9.4 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 162 16.43 -6.9 UtdFire UFCS 1.12 2.3 84 49.74 38.95 54 48.44 +6.3 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 86 18.25 +5.8 UtdNtrlF UNFI ... ... 15 52.69 29.53 342 43.89 -10.9 USecBcCA UBFO .36 3.3 24 11.65 7.05 11 10.98 -.2 US Engy rs USEG ... ... ...dd 1.96 .60 6 1.11 -26.0 USLime USLM .54 .7 21 101.40 70.56 28 73.97 -4.1 UtdTherap UTHR ... ... 7 152.55 106.30 347 111.97 -24.3 UtdGrdian UG 1.42e 7.7 28 21.33 13.75 2 18.45 -.3 UnitGrp UNIT 2.40 14.8 62 27.78 13.81 1615 16.22 -8.8 UnityBcp UNTY .24 1.1 18 22.95 15.35 12 22.40 +13.4 UnivDisp OLED .24f .2 58 209.00 80.80 1081 100.85 -41.6 UnvElc UEIC ... ... 34 72.50 41.95 155 50.80 +7.5 UnivFor s UFPI .62e 1.9 19 39.58 25.93 196 33.00 -12.3 UnvLogist ULH .28 1.3 16 25.65 11.65 59 21.60 -9.1 UnvStainls USAP ... ... ...dd 31.20 16.21 47 30.49 +42.3 UnivstPa UVSP .80 2.9 17 32.35 26.05 168 27.90 -.5 UnumTh n UMRX ... ... ... 12.00 10.15 164 11.05 -.5 UplandSoft UPLD ... ... ...dd 31.70 15.00 105 28.84 +33.1 UrbanOne UONE ... ... ...dd 3.50 1.25 1 2.09 +12.7 UrbanOnD UONEK ... ... ... 3.50 1.35 31 2.00 +14.3 UrbanOut URBN ... ... 23 39.15 16.19 1953 38.58 +10.0sUrogenP n URGN ... ... ... 65.89 13.01 167 62.99 +69.3 UtahMed UTMD 1.08 1.1 ... 101.45 60.15 12 99.40 +22.1V -:VBI Vac n VBIV ... ... ... 5.39 3.04 167 3.34 -21.8 VEON VEON .28e 11.9 ... 4.47 2.20 19431 2.35 -38.8 VOXX Intl VOXX ... ... 5 9.00 4.60 128 4.80 -14.3 VSE Corp s VSEC .28 .6 19 59.90 39.20 18 50.03 +3.3 Valerits hn VLRX ... ... ... 7.30 2.00 17 2.30 -19.3 ValueLine VALU .72a 3.6 18 22.58 13.26 14 19.84 +2.5 VanE GenD GNRX ... ... ...q 64.65 53.31 76 57.28 -3.4 VanE VecBi BBH ... ... ...q 136.83 113.36 19 117.82 -5.4 VandaPhm VNDA ... ... ...dd 20.40 11.90 1867 15.15 -.3 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 70 66.88 -.2 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 43 65.58 -1.1 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 75 77.95 -2.9 V exUSRE VNQI 2.41e 3.9 ...q 65.20 53.62 882 61.64 +1.9 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 289 59.96 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 937 78.35 -1.2 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 5 82.43 -3.0 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 15 121.88 -.8 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 8 139.62 +3.0 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 3 107.40 -2.0 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 46 123.21 +.8 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 78 140.22 +1.6 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 85 62.78 -1.8 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 143 105.54 -2.8 VangR1K VONE 2.13e 1.7 ...q 131.36 106.89 43 121.90 -.5 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 360 51.48 -1.8 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 158 91.05 -4.9 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 28 74.50 -4.5 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1255 84.59 -3.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 221 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 907 54.64 +.5 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 537 57.15 +.6 VantEng n VEAC ... ... ... 9.95 9.62 115 9.80 +.8 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8sVantEn un VEACU ... ... ... 10.27 9.97 13 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 127 37.34 -7.0 Varonis VRNS ... ... ...dd 63.50 30.40 198 62.25 +28.2 VascoDta VDSI ... ... 53 15.00 11.05 149 12.80 -7.9 VascuBio VBLT ... ... ... 9.05 2.01 176 2.25 -68.3 Vaxart rs VXRT ... ... ... 11.88 4.74 26 5.27 -15.4 VeecoInst VECO ... ... ...dd 34.38 10.85 248 16.80 +13.1 VBradley VRA ... ... 20 12.83 6.99 151 10.96 -10.0 Veracyte VCYT ... ... ...dd 9.80 5.23 134 5.49 -15.9 Verastem VSTM ... ... ...dd 5.71 1.61 2816 3.43 +11.7 Vericel VCEL ... ... ...dd 12.80 2.35 1388 12.00 +120.2 VerintSys VRNT ... ... ...cc 44.55 37.05 260 40.50 -3.2 Verisign VRSN ... ... 33 127.24 87.02 864 120.53 +5.3sVerisk VRSK ... ... 37 106.07 75.60 1021 106.47 +10.9 Veritex VBTX ... ... 29 29.50 23.84 104 27.68 +.3 Veritone n VERI ... ... ... 74.92 7.76 310 16.96 -26.9 Vermillion VRML ... ... ...dd 2.10 1.03 15 1.31 -32.1 VeronaPh n VRNA ... ... ... 25.55 10.44 2 20.34 +71.3 Versartis VSAR ... ... ...dd 22.10 1.50 852 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 301 1.18 +24.2 VertxPh VRTX ... ... ...cc 178.25 111.32 1264 161.17 +7.5 Veru Inc VERU ... ... ...dd 3.00 .90 75 1.76 +54.4 ViaSat VSAT ... ... ...dd 80.26 57.75 537 63.98 -14.5 ViacomA VIA .80 2.2 8 47.75 28.20 24 36.00 +3.2 ViacomB VIAB .80 2.6 7 45.59 22.13 1948 31.04 +.7 Viavi VIAV ... ... 20 11.89 8.34 1492 9.97 +14.1 Vical rs VICL ... ... ...dd 3.70 1.32 81 1.46 -20.2 Vicor VICR ... ... ... 29.25 15.50 153 28.30 +35.4 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.42 -3.6 VicMultiF n VSMV ... ... ... 29.20 24.76 27.26 -1.2 Vict500VW CFA .44e .9 ...q 52.01 41.91 20 48.93 +.3 VictDisEnV CSF .38e .8 ...q 49.05 39.35 6 44.73 -.9 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 36 48.81 VicEM Hi n CEY ... ... ... 28.35 24.47 0 26.57 +1.7 VictDevVol CIZ .01j ... ...q 39.92 30.35 13 35.35 +.7 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 36 45.45 -2.1 VictSCVol CSA .16e ... ...q 49.00 40.36 13 45.83 -.5 VictIntlVol CIL .15e ... ...q 46.94 34.94 2 41.05 +1.0 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.89 +.8 VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 44.22 -2.4 VictIntHiD CID .33e ... ...q 38.00 32.71 2 36.00 -.6 VictCap n VCTR ... ... ... 13.50 10.52 97 10.88 -6.2 Videocon n VDTH ... ... ... 11.50 6.40 17 8.26 -13.1 ViewRay n VRAY ... ... ... 10.64 4.40 987 7.12 -23.1 VikingTh n VKTX ... ... ...dd 7.36 .88 666 4.90 +20.7 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 64 34.00 26.90 33.50 +9.3sVillSupMkt VLGEA 1.00 3.7 16 27.96 21.95 25 27.06 +18.0 ViperEnPt VNOM 1.84f 7.1 30 27.30 14.76 731 26.00 +11.4 VirTra n VTSI ... ... ... 7.36 4.75 2 5.58 -11.4 Virco VIRC .06 1.4 ... 6.05 3.55 5 4.25 -15.8 VirtuFin n VIRT .96 2.7 ...cc 36.84 13.10 595 35.70 +95.1 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 47 121.75 +5.8 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 7 104.80 +3.8 Virtusa VRTU ... ... 57 52.88 25.72 242 45.72 +3.7 VistaGn n VTGN ... ... ... 2.65 .69 179 1.02 -8.4 Visteon s VC ... ... 23 140.64 91.20 350 116.06 -7.3 VitalThera VTL ... ... ...dd 7.30 2.25 190 5.95 tViveveMd n VIVE ... ... ...dd 11.16 3.12 151 3.11 -37.4 Vivopwr n VVPR ... ... ... 4.73 1.72 2 2.50 -13.9 Vivus VVUS ... ... 2 1.38 .33 239 .37 -26.4 Vodafone VOD 1.77e 6.0 ... 32.75 25.63 2865 29.41 -7.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 447 19.23 +15.8tvTvThera n VTVT ... ... ...dd 8.40 3.22 8107 .71 -88.1 Vuzix VUZI ... ... ...dd 11.40 4.10 992 6.35 +1.6W -:WCF Bcp n WCFB .20 2.2 ... 11.62 9.06 1 9.25 -2.8 WD 40 WDFC 2.16 1.6 33 134.45 100.60 56 131.50 +11.4 WMIH WMIH ... ... ...dd 1.61 .60 638 1.44 +69.6 WSFS s WSFS .36 .7 20 53.00 42.45 79 48.75 +1.9 WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 2 4.58 -23.7 WVS Fn WVFC .32f 2.0 25 18.05 14.59 1 15.89 +2.6 WalgBoots WBA 1.60 2.5 14 87.79 61.74 4736 63.76 -12.2 WashFed WAFD .68f 2.0 17 37.70 29.80 452 34.20 -.1 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 28 55.20 +3.7 WaterstnF WSBF .48a 2.7 17 20.40 16.60 38 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 218 44.30 +26.2 WaysideT WSTG .68 5.2 6 21.75 12.60 1 13.05 -21.8 Web.com WEB ... ... 7 25.95 17.20 494 18.30 -16.1 WeiboCorp WB ... ... ... 142.12 49.77 2163 123.57 +19.4sWelleslyBc WEBK .20 .6 25 31.25 25.00 2 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.71 13.38 1954 17.10 +4.1 WernerEnt WERN .28 .8 28 43.95 24.20 1071 36.05 -6.7 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 83 42.81 +5.3 WestBcp WTBA .72 2.8 17 28.00 20.90 14 25.95 +3.2 WAmBcp WABC 1.60 2.8 25 64.26 49.38 145 57.65 -3.2 WestellT rs WSTL ... ... ...cc 4.60 2.44 52 3.26 -13.1 WDigital WDC 2.00 2.2 10 106.96 76.59 2979 90.72 +14.1 WstNwEnB WNEB .16 1.5 26 11.25 9.30 36 10.80 -.9 Westmrld WLB .80 254.0 ...dd 15.28 .20 797 .32 -74.0 WstptFuel g WPRT ... ... ...dd 4.33 .94 724 2.32 -38.3 WestwtrRs WWR ... ... ... 2.18 .51 123 .55 -49.1 WeycoGp WEYS .88 2.5 23 35.77 26.51 11 35.22 +18.5 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.6 ... 24.76 12.58 19 14.38 -34.3 Wheelr pfD WHLRD 2.19 14.1 ... 26.10 14.66 1 15.55 -22.6 Wheeler rs WHLR 1.36 38.3 ...dd 13.98 3.25 84 3.55 -64.4 WhiteHFin WHF 1.42 11.2 8 15.05 10.92 13 12.69 -5.4 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.50 -.4 Wilhelmina WHLM ... ... 28 8.73 5.58 2 7.01 +8.3 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 130 13.65 +7.5 WillmValV WVVI ... ... 21 8.86 7.70 5 7.95 -3.6 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.72 -9.5 Willdan WLDN ... ... 22 36.87 19.25 64 29.58 +23.6 WillisLFn WLFC ... ... 13 35.33 22.13 10 32.21 +29.0 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 577 147.02 -2.4 Windstm rs WIN .60 37.9 ...dd 5.76 1.28 1797 1.59 -14.3 Wingstop n WING .28a .6 67 49.69 27.75 292 48.15 +23.5 Winmark WINA .44a .3 23 144.10 119.80 16 131.30 +1.5 WinsFin WINS ... ... ... 390.88 19.80 1 140.00 -22.2 Wintrust WTFC .76f .9 21 91.67 64.14 280 88.38 +7.3 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 5 27.12 -3.0 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 11 19.15 +8.7 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 8 34.69 -2.9 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 129 40.60 -2.0 WTChixSte CXSE 1.54e 1.7 ...q 96.79 57.25 13 89.19 +3.4 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 2 70.98 -2.9 WisdomTr WETF .12m 1.3 26 13.41 7.87 975 9.00 -28.3 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 5 26.83 -1.6 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.87 +1.2 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 0 47.94 -1.0 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 5 21.14 +3.1 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 45 24.04 -.5 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 31 31.52 -2.1 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 6 44.55 -3.4 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 2 26.55 -1.4 Wix.com WIX ... ... ... 87.65 50.90 758 84.55 +46.9 Woodward WWD .57f .8 28 89.30 65.22 564 75.38 -1.5 Workday WDAY ... ... ...dd 140.00 80.61 1171 126.50 +24.3 Workhrs rs WKHS ... ... ...dd 4.89 1.90 139 2.60 +1.6 WldAccept WRLD ... ... 14 121.17 50.26 48 103.50 +28.2 WrightMed WMGI ... ... ...dd 30.92 19.04 2747 19.35 -12.8 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -10.2 Wynn WYNN 2.00 1.1 51 203.63 112.91 1979 183.28 +8.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 266 .90 -44.4 XOMA rs XOMA ... ... ...dd 37.25 5.86 64 21.99 -38.2 XTL Bio rs XTLB ... ... ... 4.14 1.62 35 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 44 4.93 +25.1 XcelBrnds XELB ... ... 12 5.00 2.00 10 2.70 -18.2 XcelEngy XEL 1.44 3.2 19 52.22 41.51 3700 45.03 -6.4 Xcerra XCRA ... ... ... 12.08 9.05 891 11.94 +22.0 Xencor XNCR ... ... ...dd 34.63 18.55 453 30.19 +37.7 XeneticB n XBIO ... ... ... 4.89 1.75 5 1.90 -1.0 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 sXenonPhm XENE ... ... ... 5.05 2.10 416 5.15 +82.3 Xilinx XLNX 1.40 2.1 36 78.02 54.99 1694 68.06 +.9 Xperi XPER .80 3.6 ...dd 35.40 16.70 225 21.95 -10.0 XploreTch XPLR ... ... 83 4.20 1.54 25 3.33 +17.1 XpressSp rs XSPA ... ... 1 2.09 .56 39 .68 -50.1 Xunlei Ltd XNET ... ... ... 27.00 3.11 806 11.90 -22.7 YRC Wwde YRCW ... ... ...dd 17.61 7.36 1009 8.38 -41.7 YY Inc YY ... ... 6 142.97 42.90 2975 98.29 -13.1 Yandex YNDX ... ... ...cc 44.49 21.40 8039 33.99 +3.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 178 7.03 -6.0 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 668 1.73 -2.3 YintechIn n YIN .36e 3.9 ... 20.70 8.51 53 9.20 -3.8 YogaWks n YOGA ... ... ... 5.85 1.98 11 2.19 -22.6 YorkWater YORW .67 2.1 31 39.86 27.45 43 31.50 -7.1 Youngevt n YGYI ... ... ... 7.00 3.79 4 3.95 -4.4 YulongE rs YECO ... ... ... 9.00 1.25 146 3.09 +14.4 ZK Intl n ZKIN ... ... ... 16.00 6.01 51 7.00 -28.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 78 7.47 +61.7 Zagg ZAGG ... ... 23 23.70 6.55 690 12.05 -34.7 ZaiLab n ZLAB ... ... ... 35.74 19.80 109 22.57 +6.3 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 8 4.05 +4.5 ZealndPh n ZEAL ... ... ... 20.37 12.45 4 15.79 +16.1 ZebraT ZBRA ... ... ...cc 148.71 86.82 340 141.59 +36.4 ZillowA s ZG ... ... ...cc 59.73 33.99 241 53.73 +31.9 ZillowC n Z ... ... ... 59.99 33.95 2020 53.55 +30.9 ZionO&G ZN ... ... ...dd 6.90 1.09 792 4.54 +110.2 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1636 52.40 +3.1 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 1078 4.32 +4.3 Zix Corp ZIXI ... ... 31 6.67 3.82 294 4.61 +5.3 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 816 38.85 -3.0 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 ... 1.47 AB Government Money ... 1.49 AB Government Money ... 1.47 AIM MMCshRes 19 1.17 AIMMMInv 19 1.32 AIM Premier Portfoli 18 1.81 AIM Premier Tax Exem 12 1.42 AIM Premier U.S. Gov 20 1.55 AIM Short Term Invts 40 1.59 AIM Short Term Invts 13 1.38 AIM Short Term Invts 16 1.76 AIM Short Term Invts 18 1.78 AIM Short Term Invts 23 1.57 AlBernExRK p ... 1.42 AllBrnExRsv I ... 1.35 AlliBernExRsvA ... 1.37 AlliBernExRsAd ... 1.37 AlliBernExRsvB ... 1.33 AlliBernExRsC ... 1.36 ABGovMMSel 28 1.59 AmC CapPr 40 1.13 AmC Prime 33 1.34 AmCentUSGv 17 1.11 AmCPrime t 33 1.09 American Century Pri 33 .59 BBH MM Inst 33 1.35 BBH MMkt 33 1.10 BLFMuniDlr 26 1.13 BMOGov I p 7 1.53 BMO Gov Y 7 1.29 BMO Institutional Pr 11 1.72 BMO Institutional Pr 11 1.47 BMOPrimeI p 11 1.69 BMO Prime Y 11 1.44 BNY Mellon Governmen 13 1.19 BNYMellon M 13 1.45 BNY Mellon National 17 1.08 BR TFdCsMg 31 1.05 BL FedTrDlr 36 1.28 BLFTrCsMg 45 1.01 BLFT Adm 31 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 35 1.31 BLFedFdPCS p 35 1.05 BLFFedFnd 35 1.56 BRInst 23 1.71 BLFCASel p 12 .55 BLFedFdSel p 35 .73 BLMunFdSel 26 .58 BLFTempFdSel 29 .58 BlackRock Liquidity 35 1.52 BlackRock Liquidity 36 1.13 BlackRock Liquidity 35 1.16 BlackRock Liquidity 45 1.11 BlackRock Liquidity 6 .61 BlackRock Liquidity 31 1.15 BlackRock Liquidity 36 1.03 BlackRock Liquidity 35 1.06 BlackRock Liquidity 45 .68 BlackRock Liquidity 31 1.51 BlackRock Liquidity 31 .72 BLF FedTr 36 1.53 BLF TrsTr 45 1.51 BLFTrsTrDlr 45 1.26 BLFT FundDlr 31 1.30 BLFMunCsh 18 1.12 BRInvest 23 1.36 BlackRock Money Mark 23 .67 BLNYMfPCS p 6 .93 BRSvc 23 1.44 BLFTempFdPCS 29 1.30 BRLiqTrsTAd 45 1.41 BLFM MuniCsh 18 1.37 BLF TempFd 29 1.80 BLFTmpDlr 29 1.55 BLFTmCsDlr 26 1.56 BLFedTrAd 36 1.43 BLCAMunPC p 12 .87 BlkrkLqTmpAd 29 1.70 BRLiqTmpCR 29 1.40 BLMuAdm 26 1.28 BLF TmpCsh 26 1.81 BLFT TrFund 31 1.55 BLFedAdm 35 1.46 BLMuCshMg 26 .89 BLFTmCshMg 29 1.30 CNIGovtA p 20 .93 California Tax-Free 42 1.06 CapResFd p 31 .94 Cash Account Tr, Gov 35 1.42 Cash Account Tr, Gov 35 1.62 Cash Account Trust 35 .78 Cash Account Trust: 32 .32 Cash Acct Tr: Govt & 35 1.55 Cash Acct Tr: Tax Ex 32 1.03 Cash Acct Tr: Tax Ex 32 1.22 Cash Acct Tr: Tax Ex 32 1.26 CashMgtInst 36 1.48 CashResInst 36 1.54 CavanalCshAd 18 1.11 Cavanal Hill Governm 18 1.43 Cavanal Hill Governm 18 1.48 Cavanal Hill Governm 18 1.40 Cavanal Hill U.S. Tr 22 1.41 Cavanal Hill U.S. Tr 22 1.49 Cavanal Hill U.S. Tr 22 1.29 CavanalTrAdm 22 .99 CitiznSelTreA 27 1.47 CitiznSelTreB 27 1.27 CityNaRoGv p 20 .78 CityNRochGv 20 1.23 Columbia Government 28 1.19 Columbia Government 28 1.20 Columbia Government 28 1.20 Columbia Government 28 1.36 Columbia Government 28 1.20 ColumbiaA 28 1.20 Columbia Z 28 1.20 DWSMSerMgd 36 1.65 DWSMSerInst 36 1.65 DWS MMkt 21 1.36 DWS Variable NAV Mon 24 2.01 DavisGvtA 50 .01 Deutsche Money Marke 21 1.16 Deutsche Money Marke 21 .40 Deutsche Money Marke 21 1.36 DryBasic 27 1.49 DryInsPfGHm 12 1.61 DryInsPfGvP 12 1.36 DryTrsAgcyC 16 1.28 DryResInst 12 1.66 Dreyfus Cash Mgmt Ad 30 1.75 Dreyfus Cash Mgmt In 30 1.85 Dreyfus Cash Mgmt In 30 1.60 Dreyfus Government S 28 1.08 Dreyfus Government S 28 1.22 Dreyfus Government S 28 1.37 Dreyfus Government S 28 1.47 Dreyfus Govt Cash Mg 14 1.56 Dreyfus Govt Cash Mg 14 1.31 Dreyfus Govt Cash Mg 14 1.46 Dreyfus Govt Cash Mg 14 1.16 Dreyfus Institutiona 27 1.52 Dreyfus Institutiona 19 1.79 Dreyfus Institutiona 38 1.21 Dreyfus Institutiona 38 1.46 Dreyfus Institutiona 16 1.58 Dreyfus Instl Prefer 19 1.73 Dreyfus Liquid Asset 27 1.33 Dreyfus Liquid Asset 27 .93 Dreyfus Municipal Ca 12 1.37 Dreyfus Municipal Ca 12 1.13 Dreyfus New York Mun 21 1.28 Dreyfus New York Mun 21 1.03 Dreyfus Prime Money 54 1.79 Dreyfus Tax Exempt C 9 1.29 Dreyfus Tax Exempt C 9 1.07 Dreyfus Treasury Cas 20 1.50 Dreyfus Treasury Cas 20 1.26 Dreyfus Treasury Cas 20 1.40 Dreyfus Treasury Cas 20 1.10 Dreyfus Treasury Sec 32 1.46 Dreyfus Treasury Sec 32 1.19 Dreyfus Treasury Sec 32 1.36 Dreyfus Treasury Sec 32 1.05 Dreyfus Treasury and 12 1.60 DryfLA 27 1.07 DryInTrAgcHm 16 1.53 DryTrPmCsh I 38 1.50 DryfGenTrPrA 15 .57 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.80 FIMMDomII 15 1.65 FIMMDomIII 15 1.55 FIMMGov I 23 1.51 FIMMGovII 23 1.36 FIMMGovIII 23 1.26FIMM Government Port 23 1.55 FIMMMMkt I 22 1.87 FIMMMMktII 22 1.72 FIMMMMktIII 22 1.62 FIMMTrOnlyII p 41 1.32 FIMMTrOnly3 41 1.22 FIMMTrOnly I 41 1.47 FIMM Treasury Only P 41 1.51 FIMM Treasury Portfo 31 1.54 FIMMTry I 31 1.50 FIMMTryII 31 1.36 FIMMTryIII 31 1.25 FedCAMuniII 36 .89 FedCAMunCS p 36 .54 FedCAMunCap 36 1.19 FedGovOblCp 33 1.42 FedGovOb IS 33 1.54 FedGovOblSv 33 1.31 FedMMEagle 39 1.57 FedNYMun WS 38 1.27 FedPAMu WS 20 1.13 FedPrCshObCp 33 1.66 FedPrVlObSv 3 1.58 FedPrVlOblCp 3 1.73 FedPrVluObl 3 1.83 FedPrCshOblIS 33 1.76 FdPrCshObSv 33 1.51 FedPriOb IS 37 1.83 FedPrObSvc 37 1.63 FedTrstUSTr 31 1.49 FedTrsOb IS 25 1.53 FedTreasObSv 25 1.28 FedTrsOblCp 25 1.43 FedUSTCshSv 43 1.22 FedUSTrsIns 43 1.47 FedVaMuCsCS p 16 .62 Federated Government 33 .57 Federated Government 42 1.17 Federated Government 35 .85 Federated Government 35 .45 Federated Government 35 .45 Federated Government 35 .85 Federated Government 33 .89 Federated Government 33 .67 Federated Government 33 1.57 Federated Institutio 7 1.44 Federated Institutio 39 1.52 Federated Institutio 39 1.67 Federated Institutio 37 1.78 Federated Institutio 39 1.77 Federated Municipal 34 .90 Federated Municipal 34 1.14 Federated Municipal 34 .66 Federated Municipal 34 .78 Federated Prime Cash 33 .82 Federated Prime Cash 33 .96 Federated Prime Cash 33 1.06 Federated Prime Cash 33 1.26 Federated Prime Cash 33 1.45 Federated Treasury O 25 1.26 Federated Trust for 31 .79 Federated Trust for 31 .65 FedMstr 20 1.81 FidTrAdvC t 29 .24 Fidelity California 25 1.33 Fidelity California 25 1.08 Fidelity Domestic Po 15 1.75 Fidelity Flex Govern 22 1.73 Fidelity Government 23 .75 Fidelity Government 23 1.00 Fidelity Government 23 1.38 Fidelity Government 23 1.45 Fidelity Government 23 1.00 FidGovPortS 23 1.46 Fidelity Insti Money 22 1.91 Fidelity Insti Money 15 1.84 Fidelity Insti Money 15 1.31 Fidelity Insti Money 31 1.00 Fidelity Insti Money 41 .97 Fidelity Investments 16 1.85 Fidelity Investments 16 1.76 Fidelity Investments 16 1.40 Fidelity Investments 16 1.66 Fidelity Investments 16 1.81 FidCashRes 22 1.32 FidSpGov 23 1.28 FidSpMM 22 1.63 FidSpUSTr 41 1.22 FidMMPortS 22 1.82 Fidelity Massachuset 24 1.35 Fidelity Massachuset 24 1.10 Fidelity Money Marke 22 1.75 Fidelity New Jersey 56 1.36 Fidelity New Jersey 56 1.11 Fidelity New York AM 23 1.34 Fidelity New York AM 23 1.09 Fidelity SAI Municip 29 1.49 Fidelity Series Gove 22 1.70 Fidelity Tax-Exempt 42 1.27 Fidelity Treasury Mo 29 1.27 Fidelity Treasury On 41 1.42 FidTrPortsS 31 1.44 FidTrsyCR 29 .74 FidTryDly M 29 .99 FinSq POF 36 1.93 FinSqTrsy 41 1.55 FinSq TOF 29 1.59 FinSq MMF 36 1.94 FstAmGvObD 22 1.11 FstAmGvObY 22 1.26 FstAmTrObD 29 1.11 FstAmGvObA p 22 .96 FstAmPrObY 15 1.46 FstAmTrObA p 29 .96 FstAmTrObY 29 1.26 First American Gover 22 1.58 First American Insti 15 1.78 First American Treas 29 1.58 First American U.S. 34 1.41 First American U.S. 34 1.01 First American U.S. 34 .86 First American U.S. 34 1.16 FsAmGvObII 22 1.41 FstAmTrObII 29 1.42 FsAmISTrII 34 1.31 FstAmPrObZ 15 1.77 FstAmPrObl 15 1.51 FsAmPrObII 15 1.61 FstAmTrObZ 29 1.54 FstAmTreResA 29 .77 Gabelli U.S. Treasur 51 1.52 Gabelli U.S. Treasur 51 1.52 GabelliUST 51 1.52 GartmrMMPr 41 1.17 GnCAMuB 7 .68 GnTrsAgcy A 30 1.00 GnTrsAgcy R 30 1.20 GnGvSec 30 .94 GeneralB p 29 .93 General Government S 30 1.19 GnGovB p 30 .70 General Money Market 29 1.36 General Municipal Mo 11 1.02 General Treasury Sec 15 .85 General Treasury Sec 15 1.01 General Treasury and 30 .75 GnMMkt 29 1.17 Goldman Sachs Fds, F 37 1.46 Goldman Sachs Fds, F 37 1.53 Goldman Sachs Financ 36 1.84 Goldman Sachs Financ 36 1.44 Goldman Sachs Financ 36 1.69 Goldman Sachs Financ 34 1.50 Goldman Sachs Financ 34 1.10 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 29 1.49 Goldman Sachs Financ 29 1.09Goldman Sachs Financ 29 1.34 Goldman Sachs Financ 36 1.83 Goldman Sachs Financ 36 1.43 Goldman Sachs Financ 36 1.68 Goldman Sachs Financ 41 1.30 Goldman Sachs Financ 41 1.05 Goldman Sachs Financ 41 1.45 Goldman Sachs Financ 37 1.06 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 34 1.57 Goldman Sachs Financ 41 1.52 Goldman Sachs Financ 29 1.56 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 36 1.90 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 29 1.44 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 34 1.45 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 41 .85 Goldman Sachs Financ 41 .75 Goldman Sachs Financ 41 1.20 Goldman Sachs Financ 37 .90 Goldman Sachs Financ 37 .76 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 29 .92 Goldman Sachs Financ 29 .78 Goldman Sachs Financ 29 1.24 Goldman Sachs Financ 36 1.58 Goldman Sachs Financ 34 .95 Goldman Sachs Financ 34 .80 Goldman Sachs Financ 34 1.25 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 36 1.11 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 36 1.13 Goldman Sachs Financ 36 1.28 Goldman Sachs Financ 34 .60 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 34 1.60 Goldman Sachs Financ 41 1.05 Goldman Sachs Financ 41 1.52 Goldman Sachs Financ 41 1.20 Goldman Sachs Financ 41 1.45 Goldman Sachs Financ 41 .75 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 41 1.30 Goldman Sachs Financ 41 1.55 Goldman Sachs Invest 34 1.32 Goldman Sachs Invest 34 1.17 Goldman Sachs Invest 34 1.02 Goldman Sachs Invest 15 .40 Goldman Sachs Invest 15 1.15 Goldman Sachs Invest 34 1.57 Goldman Sachs Invest 34 1.82 Goldman Sachs Invest 34 .82 Goldman Sachs Invest 34 1.57 GovTxMgSvc 42 1.22 GovObTR 33 1.05 GovTxMgIS 42 1.47 Government Fund Clas 41 1.46 Government Obligatio 22 1.59 Government Obligatio 22 1.57 GovResFd P 35 .71 HSBC U.S. Government 29 1.47 HSBC U.S. Government 29 1.58 HSBC U.S. Government 29 1.52 HSBC U.S. Government 29 1.54 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 29 1.08 HSBCUSGov D 29 1.22 Harbor Money Market 39 1.32 Harbor 39 1.32 HeritAdm 15 1.63 HeritInst 15 1.76 HewittMM p 42 .26 ING MM A 18 1.29 ING MM I 18 1.26 Invesco Government M 19 1.52 InvescoA5 19 1.17 InvescoC5 p 19 .43 Invesco Tax Exempt C 13 .66 Invesco Tax-Exempt C 13 .68 Investor Cash Tr, Tr 51 1.49 Investor Tax-Exempt 15 1.30 Investor Tax-Exempt 15 .90 Investor Tax-Exempt 15 1.15 Investor Tax-Exempt 15 1.37 Investor Tax-Exempt 15 1.25 Investor Tax-Exempt 15 .75 Investor Tax-Exempt 15 .60 Investor Tax-Exempt 15 1.05 InvCshTrTrs 51 1.55 Investors Cash Tr, T 51 1.12 Investors Cash Trust 51 1.53 Ivy Cash Management 17 .35 Ivy Cash Management 17 .35 Ivy Cash Management 17 1.32 Ivy Government Money 12 .98 Ivy Government Money 12 1.19 IvyMonyyC t 12 .08 IvyMnyA 12 1.02 IvyMM B 12 .01 JPMGvMMAg 30 1.47 JPMLqAsR 23 1.32 JPMGvPrem 30 1.28 JPMGvCap 30 1.55 JPMTrPlInv 21 1.24 JPMTrPlRs 21 1.05 JPMorg100 Agcy 43 1.41 JPM100 SecP 43 1.22 JPM100 TrInst 43 1.46 JPMorgan100 43 1.08 JPMLqAstP 23 1.57 JPMorganFed 30 1.08 JPMorFedAgcy 30 1.41 JPMorgFedPr 30 1.22 JPMLqAstAg 23 1.76 JPMLqAstC p 23 1.05 JPMLqAstMrg 23 1.43 JPMLqAstInst 23 1.81 JPMMunInst 6 1.45 JPMMuMorg 6 1.07 JPMNYMuR p 6 .93 JPMorgPrm 19 1.47 JPMorgPrAgcy 19 1.73 JPMorgPrmPr 19 1.54 JPMTreasC t 21 .78 JPMTrsPlusP 21 1.30 JPMTrsPlsMrg 21 1.16 JPMTrsPlsInst 21 1.54 JPMTrsPlsAg 21 1.49 JPMTrsSecR p 43 .97 JPMUSGvInst 30 1.52 JPMUSGvtR p 30 1.03 JPMUSGvtMrg 30 1.14 JPMLqAsInv 23 1.51 JPMorgan 100% US Tre 43 1.49 JPMorgan California 7 1.14 JPMorgan California 7 .54 JPMorgan California 7 .89 JPMFedInst 30 1.46 JPMorgan Institution 6 1.41 JPMorgan Institution 6 1.46 JPMorgan Institution 6 1.44 JPMorgan Institution 6 1.36 JPMorgan Liquid Asse 23 1.84 JPMorgan Municipal M 6 .96 JPMorgan Municipal M 6 1.40 JPMorgan Municipal M 6 .61 JPMorgan New York Mu 6 1.18 JPMorgan New York Mu 6 .58 JPMorgan New York Mu 6 .93 JPMPrInst 19 1.78 JPMPrRsv 19 1.29 JPMorgan Prime Money 19 1.83 JPMorgan Prime Money 19 1.81 JPMorgan Prime Money 19 1.02 JPMorgan U. S. Treas 21 1.59 JPMorgan U.S. Govern 30 1.03JPMorgan U.S. Govern 30 .73 JPMorgan U.S. Govern 30 .68 JPMorgan U.S. Govern 30 1.44 JPMorgan U.S. Treasu 21 1.57 JPMorgan US Governme 30 1.22 Liquid Assets Portfo 18 .91 Liquid Assets Portfo 18 1.58 Liquid Assets Portfo 18 1.24 Liquid Assets Portfo 18 1.70 MainStay A 23 1.25 MainStay B 23 1.03 MainStay Money Marke 23 1.03 MainStay Money Marke 23 1.03 ManagersMM 30 1.57 Maryland Tax-Free Mo 37 1.12 Maryland Tax-Free Mo 37 1.10 Meeder Institutional 34 1.71 MeederRetl 34 1.41 ML CMAMn 38 1.16 ML CMATr 41 1.07 MilestnTOInst 36 1.49 MilestnTOInv 36 1.26 MHLIRSel 26 1.81 MMktGS2 41 1.56 MMktGS4 41 1.30 MMktProFdInv 36 .77 MMktProFdSvc 36 .40 Mutual America Insti 23 1.49 Nationwide Governmen 41 .98 NatnwdMMInst 41 1.27 New York Tax-Free Mo 29 1.24 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 59

NorthInstGovSel 38 1.49 Northern 29 1.63 NorthernGvSl 37 1.34 Northern Institution 7 1.41 Northern Institution 37 1.45 Northern Institution 38 1.49 Northern Institution 38 1.49 NorthInstTreas 36 1.53 NorthernUSGv 37 1.35 OppCshResN t 35 1.10 OppenhCshB p 35 1.11 OppenhCshC p 35 1.10 OppCshRes 35 1.10 Oppenheimer Governme 34 1.15 Oppenheimer Institut 32 1.60 Oppenheimer Institut 32 1.54 Oppenheimer Institut 32 1.53 OppMMFd A 34 1.15 PIMCO Government Mon 12 1.50 PIMCO Government Mon 12 1.50 PIMCO Government Mon 12 1.55 PIMCO Government Mon 12 1.65 PIMCO Government Mon 12 1.65 PIMCO Government Mon 12 1.65 PNC Government Money 26 1.45 PNC Gov A 26 1.40 PNC Gov I 26 1.50 PNC TrA p 38 1.31 PNC Tr I 38 1.41 PNC Treasury Plus Mo 19 1.41 PNC Treasury Plus Mo 19 1.34 PW PACE P 21 1.09 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.11 Pioneer U.S. Governm ... .56 PionrCs ... .97 PremGvtMP 20 1.55 PremierPort 18 1.81 Premier Portfolio Pe 18 1.27 Premier Portfolio Pr 18 1.52 Premier Portfolio Re 18 1.67 Premier Portfolio Re 18 .94 PrimeObTR 37 1.33 PruMMartD 31 1.14 PruMMrtZ 31 1.32 Prudential Governmen 31 1.14 Prudential Governmen 31 1.11 Prudential Governmen 31 1.17 PruInstMM A 20 1.73 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnm MMA 19 1.42 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 32 1.57 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.63 Retail Prime Obligat 17 1.73 Retail Prime Obligat 17 1.47 Retail Prime Obligat 17 1.53 Retail Prime Obligat 17 1.17 Rydex U.S. Governmen 38 .75 SEI DITGovA 41 1.46 SEI DITGvIIA 50 1.51 SEI DITTrsA 39 1.47 SEI DITTrIIA 45 1.48 STI CshRes 28 1.36 STIC Prime Portfolio 16 1.60 STIC Prime Portfolio 16 .89 STIC Prime Portfolio 16 1.21 STIC Prime Portfolio 16 1.68 STIT Liquid Assets 18 1.48 STIT STIC Prime Por 16 1.46 STIT Government & Ag 23 1.54 STIT Government & Ag 23 1.27 STIT Liquid Assets P 18 1.75 STIT STIC Prime Port 16 1.72 STIT Tax-Free Cash R 13 1.13 STIT Tax-Free Cash R 13 1.35 STIT Treasury Obliga 40 1.53 STIT Treasury Obliga 40 1.50 STIT Treasury Obliga 40 1.28 STIT Treasury Portfo 40 1.29 STIT Treasury Portfo 40 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 23 1.37 SchwbACR 23 1.30 SchwbCshRes 26 1.31 Schwab Government Mo 15 1.37 SchwbInv 27 1.60 SchwbRetAdv 24 1.56 Schwab Retirement Go 24 1.46 Schwab Treasury Obli 6 1.35 Schwab U.S. Treasury 16 1.33 SchbValAdv 30 1.61 SchwValAdUlt 30 1.76 Schwab Variable Shar 30 1.76 SchwbGv 15 1.11 SchbMM 14 1.52 Schb UST 16 1.13 SentinelGov A 6 1.10 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 1.82 State Street Insti L 17 1.35 State Street Insti T 29 1.23 State Street Insti T 29 1.58 State Street Insti T 33 1.54 State Street Insti U 25 1.61 State Street Insti U 25 1.26 State Street Institu 25 1.65 State Street Institu 25 1.58 State Street Institu 29 1.50 State Street Institu 33 1.46 State Street Institu 25 1.53 State Street Institu 25 1.36 State Street Institu 33 1.19 State Street Institu 25 1.63 State Street Institu 29 1.53 State Street Institu 18 1.76 State Street Institu 18 1.73 State Street Institu 18 1.57 State Street Treasur 29 1.62 SunAmMMA 34 .01 T. Rowe Price Govern 37 1.39 T. Rowe Price Instit 40 1.71 T. Rowe Price Tax-Ex 47 1.14 TDAM California Muni 25 .70 TDAM Insti U.S. Gov 34 1.17 TDAM Insti U.S. Gove 34 1.42 TDAM Institutional T 44 .67 TDAM Institutional T 44 1.19 TDAM Institutional U 34 .77 TDAMMMInv 46 1.24 TDAMMMkPr 46 1.23 TDAM Money Market Po 46 1.34 TDAM Money Market Po 46 1.14 TDAM Municipal Portf 32 .81 TDAM New York Munici 18 .81 TDAM U.S. Government 39 .89 TDAMUSGv 39 .99 TIAA-CREF Inst 48 .01 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .01 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 42 1.49 TRowPRF 36 1.26 TRowUST 42 1.28 Thriv MM Inst 37 1.28 Thriv MMk A 37 1.16 TreasObTR 25 1.03 Treasury Obligations 29 1.57 Treasury Portfolio P 36 1.48 U.S. Government Mone 17 .36 U.S. Government Mone 17 .86 U.S. Government Mone 17 1.56 U.S. Treasury Money 42 1.07 UBS Prime Investor F 21 1.46 UBS Prime Preferred 21 1.77 UBS Prime Reserves F 21 1.73 UBS RMA Government M 22 1.22 UBS Select Governmen 22 1.56 UBS Select Governmen 22 1.25 UBS Select Governmen 22 1.52 UBS Select Governmen 22 1.50 UBS Select Prime Inv 26 1.50 UBS Select Prime Pre 26 1.85 UBS Select Treasury 24 1.50 UBS Select Treasury 24 1.52 UBS Select Treasury 24 1.25 UBS Select Treasury 24 1.56 UBS Tax-Free Institu 6 1.37 UBS Tax-Free Investo 6 1.10 UBS Tax-Free Preferr 6 1.41 US Government Money 32 .75 US Government Money 32 1.47 USAA Mutl 27 1.38 USAA Treas 37 1.27 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 45 1.53 VangFdl 45 1.54 VangPr 44 1.75 VangPrInst 44 1.81 Voya Government Mone 18 1.27 Voya Government Mone 18 1.27 Voya Government Mone 18 .26 Voya Government Mone 18 1.26 Voya Liquid Assets P 18 1.15 Voya Liquid Assets P 18 1.40 Voya Liquid Assets P 18 1.00 Voya Money Market Po 18 1.35 Voya Money Market Po 18 1.20 WA Select Tax Free R 10 1.36 WF 100% Treasury Mon 32 1.43 WF Government Money 27 1.55 Wells Fargo 100% Tre 32 1.33 WellsFargo A 15 1.34 WFCashInvAd 15 1.65 WFCashInst 15 1.78 Wells Fargo Cash Inv 15 1.85 Wells Fargo Fd, Trea 26 1.31 WFGovAdm 27 1.35 WFGvtMMA 27 1.08 Wells Fargo Heritage 15 1.83Wells Fargo Heritage 15 1.53 WellsFargoI 100 32 1.13 WellsFargoInsCsh 15 1.48 WellsFargoInsGv 27 1.19 Wells Fargo Money Ma 15 1.78 Wells Fargo Money Ma 15 1.48 Wells Fargo Municipa 5 1.41 WellsF100TrA 32 .98 WellsFargo TrsyS 26 1.21 WellsFargoTrsyA 26 1.04 WellsFargo TrsyI 26 1.46 WFGvMMInst 27 1.49 Western Asset Govern 38 .95 Western Asset Govern 38 .68 WA GvtRsvA 38 1.07 WAInstGvInst 38 1.52 Western Asset Insti 44 1.34 Western Asset Insti 38 1.70 Western Asset Instit 38 1.47 Western Asset Instit 38 1.47 Western Asset NY Tax 8 .95 Western Asset Prime 31 1.43 Western Asset Tax Fr 10 .47 Western Asset Tax Fr 10 .97 Western Asset US Tre 44 .62 WstnUSTrN 44 .99 WstnInstLqRsI 38 1.75 WstnPrmLiq 38 1.46 WstnInstUSTR 44 1.40 WstnPrmUSTR 44 1.14 Wilm GovSel 33 1.30 Wilm TrAdm 27 .99 Wilm TrSvc 27 .83 Wilm TrSvc 27 1.24 Wilm GovAdm 33 1.05 Wilmington U.S. Gove 33 .90 WilmUSGov 33 1.40Tax ExemptAIMTx 13 .56 AmC CATF 15 1.12 AmC TF 10 1.21 BMO TaxF I p 14 1.40 BMO TaxF Y 14 1.15 BNYMelNMuM 17 1.32 BLMunFdPCS p 26 .90 BRLM Muni 26 1.38 BRF NYMuni 6 1.41 BRFCAMuni 12 1.35 CashActTxEMgd 32 1.09 FIMMTxExII 36 1.26 FIMMTxEx3 36 1.16 FIMMTxExI 36 1.41 FedCAMuniSv 36 1.04 FedCAMu WS 36 1.29 FedGAMuCsh 14 1.14 FedMAMuCS p 35 .54 FedMAMuniSv 35 .95 FedMuObl A 34 1.47 FedMuOblCap 34 1.38 FedMunOblSv 34 1.22 FedNYMuCSv 38 1.05 FedNYMuCS p 38 .58 FedNYMuCsII 38 .82 FedPAMuniCS 20 .54 FedPAMuCsSv 20 .93 FedTaxFObWS 35 1.41 FedTxFrObSv 35 1.16 FedMuniSvc 16 1.01 FedTxF c 7 1.49 FidCA 26 1.11 FidCT 46 1.13 FidMA 32 1.08 FidMI 29 1.06 FidMuMM 45 1.21 FidNJ 55 1.05 FidNY 29 1.07 FidOH 50 1.05 FidPA 31 1.08 FidSpCA 25 1.22 FidSpMA 24 1.25 FidSpNJ 56 1.26 FidSpNY 23 1.23 FidTEDly M 42 .90 FidAZ 15 1.14 Fid TECR 42 .65 FidTxEx MM 42 1.15 FidTaxExPortS 36 1.36 FinSq TEF 15 1.40 FstAmTFA 28 .81 FstAmTxFY 28 1.11 FsAmTxFObII 28 1.26 FstAmTFObZ 28 1.36 GenNJMun 24 .82 GenNYMuB 20 .86 GnMuB p 11 .59 GnNYMuB p 20 .48 GnCalMu 7 .91 JPMMuMMP 6 1.21 JPMorganCA 7 1.00 JPMorganNY 6 1.04 JPMorganTF 9 1.00 JPMorg TFPr 9 1.14 JPMTxFrR p 9 .89 JPMorgTFAgcy 9 1.33 JPMTxFrInst 9 1.38 NYTxFrMMI 24 1.83 NortnInstMuni 7 1.41 NorthernMun 10 1.24 PremierTxEx 12 1.42 SchwAMTTxF 14 1.03 SchwNYMuVA 16 1.26 SchwNYMuSw 16 1.01 SchwTxFValAd 14 1.25 ShwbTE 13 1.19 SchwabTxEx 13 1.29 Schwb CA 15 1.03 ScudTECshInst 32 1.26 TDAMCAMu 25 .80 TDAMMuni 32 .91 TDAMNYMu 18 .91 TRowSumMu 47 1.05 TRowCA c 42 .84 TRowNY c 29 1.02 TRowTE c 47 1.07 USAATxEx 23 1.06 VangNJ 44 1.33 VangCA 28 1.33 VangPA 20 1.40 VangNY 27 1.39 VangTxEx 32 1.41 WFAMuCshM 5 1.51 WFA MuCsMSv 5 1.26 WFNatInstMM 5 1.45 WFNtTFMMSv 5 1.20 WellsFargoNat 5 1.35 WellsF NTFA 5 1.01 WstnFTxR N 10 .82 WstnInstTxFR 10 1.41 WstnNYTxR N 8 .80 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 99.30 99.31 +0.01 1.77 .75 Apr 18 p 99.30 99.31 1.69 2.63 Apr 18 p 100.01 100.02 1.73 1.00 May 18 p 99.30 99.31 1.56 3.88 May 18 p 100.06 100.07 1.70 9.13 May 18 k 100.22 100.23 -0.01 1.59 .88 May 18 p 99.28 99.29 1.71 1.00 May 18 p 99.29 99.30 +0.01 1.67 2.38 May 18 p 100.03 100.04 +0.01 1.67 1.13 Jun 18 p 99.28 99.29 1.65 .63 Jun 18 p 99.24 99.25 +0.01 1.74 1.38 Jun 18 p 99.29 99.30 1.76 2.38 Jun 18 p 100.04 100.05 1.70 .88 Jul 18 p 99.24 99.25 1.75 1.38 Jul 18 f 100.28 100.29 1.38 Jul 18 p 99.28 99.29 +0.01 1.78 2.25 Jul 18 p 100.04 100.05 1.75 1.00 Aug 18 p 99.22 99.23 1.82 4.00 Aug 18 p 100.24 100.25 1.79 .75 Aug 18 p 99.18 99.19 1.88 1.50 Aug 18 p 99.27 99.28 1.87 1.00 Sep 18 p 99.19 99.20 1.91 .75 Sep 18 p 99.14 99.15 1.93 1.38 Sep 18 p 99.23 99.24 1.94 .88 Oct 18 p 99.14 99.15 1.95 .75 Oct 18 p 99.10 99.11 -0.01 1.97 1.25 Oct 18 p 99.19 99.20 1.97 1.75 Oct 18 p 99.28 99.29 1.95 1.25 Nov 18 p 99.18 99.19 1.98 3.75 Nov 18 p 101.00 101.01 -0.01 2.00 1.00 Nov 18 p 99.12 99.13 1.99 1.25 Nov 18 p 99.16 99.17 -0.01 2.00 1.38 Nov 18 p 99.19 99.20 2.01 1.25 Dec 18 p 99.15 99.16 2.02 1.00 Dec 18 p 99.13 99.14 -0.01 2.04 1.38 Dec 18 p 99.16 99.17 2.06 1.50 Dec 18 p 99.19 99.20 2.06 1.13 Jan 19 p 99.09 99.10 2.06 2.13 Jan 19 f 101.19 101.20 .02 1.13 Jan 19 p 99.07 99.08 2.08 1.25 Jan 19 p 99.10 99.11 2.09 1.50 Jan 19 p 99.16 99.17 -0.01 2.09 .75 Feb 19 p 98.27 98.28 2.10 2.75 Feb 19 p 100.17 100.18 2.10 8.88 Feb 19 k 105.25 105.26 -0.01 1.95 1.13 Feb 19 p 99.04 99.05 -0.01 2.09 1.38 Feb 19 p 99.11 99.12 2.12 1.50 Feb 19 p 99.14 99.15 -0.01 2.11 1.00 Mar 19 p 98.31 99.00 2.12 1.25 Mar 19 p 99.05 99.06 2.13 1.50 Mar 19 p 99.12 99.13 -0.01 2.14 1.63 Mar 19 p 99.16 99.17 2.13 .13 Apr 19 f 99.25 99.26 +0.01 .31 .88 Apr 19 p 98.23 98.24 2.15 1.25 Apr 19 p 99.02 99.03 2.15 1.63 Apr 19 p 99.14 99.15 2.15 .88 May 19 p 98.19 98.20 2.17 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 -0.01 2.17 1.50 May 19 p 99.08 99.09 2.17 1.00 Jun 19 p 98.18 98.19 2.19 1.25 Jun 19 p 98.27 98.28 -0.01 2.19 1.63 Jun 19 p 99.10 99.11 2.19 .75 Jul 19 p 98.05 98.06 -0.01 2.22 1.88 Jul 19 f 102.17 102.18 +0.01 .88 Jul 19 p 98.08 98.09 -0.01 2.22 1.63 Jul 19 p 99.07 99.08 -0.01 2.22 .75 Aug 19 p 98.01 98.02 2.24 3.63 Aug 19 p 101.25 101.26 -0.01 2.25 8.13 Aug 19 k 107.26 107.27 -0.02 2.20 1.00 Aug 19 p 98.09 98.10 2.26 1.25 Aug 19 p 98.20 98.21 -0.01 2.25 1.63 Aug 19 p 99.04 99.05 -0.01 2.25 .88 Sep 19 p 98.02 98.03 2.26 1.00 Sep 19 p 98.05 98.06 -0.01 2.26 1.38 Sep 19 p 98.22 98.23 -0.01 2.27 1.75 Sep 19 p 99.08 99.09 -0.01 2.27 1.00 Oct 19 p 98.03 98.04 -0.02 2.28 1.25 Oct 19 p 98.14 98.15 2.28 1.50 Oct 19 p 98.25 98.26 -0.01 2.28 1.00 Nov 19 p 97.31 98.00 -0.01 2.29 3.38 Nov 19 p 101.22 101.23 -0.01 2.29 1.00 Nov 19 p 97.29 97.30 -0.01 2.29 1.50 Nov 19 p 99.03 99.04 -0.02 2.30 1.50 Nov 19 p 98.23 98.24 -0.01 2.29 1.38 Dec 19 p 98.15 98.16 -0.01 2.30 1.13 Dec 19 p 98.01 98.02 -0.01 2.29 1.63 Dec 19 p 98.27 98.28 -0.01 2.31 1.88 Dec 19 p 99.08 99.09 -0.02 2.30 1.38 Jan 20 f 102.00 102.01 .23 1.38 Jan 20 f 98.12 98.13 -0.02 2.31 1.25 Jan 20 p 98.04 98.05 -0.01 2.31 1.38 Jan 20 p 98.11 98.12 -0.02 2.30 2.00 Jan 20 p 99.14 99.15 -0.02 2.31 3.63 Feb 20 p 102.11 102.12 -0.02 2.31 8.50 Feb 20 k 111.07 111.08 -0.03 2.25 1.38 Feb 20 p 98.07 98.08 -0.02 2.33 1.25 Feb 20 p 98.01 98.02 -0.01 2.32 2.25 Feb 20 p 99.28 99.29 -0.02 2.31 1.13 Mar 20 p 97.21 97.22 -0.01 2.34 1.38 Mar 20 p 98.04 98.05 -0.02 2.34 2.25 Mar 20 p 99.28 99.29 -0.02 2.31 1.50 Apr 20 p 98.11 98.12 -0.01 2.35 .13 Apr 20 f 99.15 99.16 -0.01 .38 1.13 Apr 20 p 97.17 97.18 -0.02 2.35 1.38 Apr 20 p 98.01 98.02 -0.02 2.36 1.50 May 20 p 98.08 98.09 -0.01 2.36 3.50 May 20 p 102.09 102.10 -0.03 2.36 8.75 May 20 k 113.08 113.09 -0.03 2.23 1.38 May 20 p 97.29 97.30 -0.02 2.38 1.50 May 20 p 98.06 98.07 -0.01 2.37 1.50 Jun 20 p 98.05 98.06 -0.01 2.38 1.63 Jun 20 p 98.11 98.12 -0.02 2.38 1.88 Jun 20 p 98.29 98.30 -0.02 2.38 1.25 Jul 20 f 102.16 102.17 .14 1.50 Jul 20 p 98.02 98.03 -0.02 2.38 1.63 Jul 20 p 98.09 98.10 -0.02 2.39 2.00 Jul 20 p 99.04 99.05 -0.02 2.38 1.50 Aug 20 p 97.31 98.00 -0.02 2.38 2.63 Aug 20 p 100.16 100.17 -0.02 2.40 8.75 Aug 20 k 114.15 114.16 -0.03 2.37 1.38 Aug 20 p 97.20 97.21 -0.01 2.40 2.13 Aug 20 p 99.11 99.12 -0.02 2.41 1.38 Sep 20 p 97.19 97.20 -0.03 2.39 1.38 Sep 20 p 97.17 97.18 -0.02 2.41 2.00 Sep 20 p 99.00 99.01 -0.02 2.41 1.63 Oct 20 p 98.03 98.04 -0.02 2.41 1.38 Oct 20 p 97.13 97.14 -0.02 2.43 1.75 Oct 20 p 98.11 98.12 -0.02 2.41 1.75 Nov 20 p 98.10 98.11 -0.03 2.41 2.63 Nov 20 p 100.16 100.17 -0.02 2.42 1.63 Nov 20 p 97.30 97.31 -0.02 2.43 2.00 Nov 20 p 98.29 98.30 -0.02 2.42 1.88 Dec 20 p 98.19 98.20 -0.02 2.42 1.75 Dec 20 p 98.07 98.08 -0.02 2.43 2.38 Dec 20 p 99.27 99.28 -0.02 2.43 2.00 Jan 21 p 98.27 98.28 -0.02 2.43 1.13 Jan 21 f 102.04 102.05 -0.01 .35 1.38 Jan 21 p 97.03 97.04 -0.03 2.44 2.13 Jan 21 p 99.04 99.05 -0.03 2.44 2.25 Feb 21 p 99.15 99.16 -0.03 2.44 3.63 Feb 21 p 103.07 103.08 -0.03 2.44 7.88 Feb 21 k 115.00 115.01 -0.02 2.39 1.38 Feb 21 p 96.10 96.11 -0.02 2.45 2.00 Feb 21 p 98.24 98.25 -0.02 2.44 2.38 Mar 21 p 99.25 99.26 -0.03 2.44 1.25 Mar 21 p 96.18 96.19 -0.02 2.45 2.25 Mar 21 p 99.13 99.14 -0.03 2.45 .13 Apr 21 f 99.01 99.02 -0.01 .45 1.38 Apr 21 p 96.26 96.27 -0.02 2.46 2.25 Apr 21 p 99.12 99.13 -0.02 2.46 3.13 May 21 p 101.29 101.30 -0.03 2.48 8.13 May 21 k 116.26 116.27 -0.03 2.45 2.00 May 21 p 98.17 98.18 -0.03 2.48 1.13 Jun 21 p 95.25 95.26 -0.03 2.49 2.13 Jun 21 p 98.28 98.29 -0.02 2.49 .63 Jul 21 f 101.02 101.03 -0.01 .29 1.13 Jul 21 p 95.21 95.22 -0.02 2.50 2.25 Jul 21 p 99.06 99.07 -0.03 2.50 2.13 Aug 21 p 98.24 98.25 -0.03 2.51 8.13 Aug 21 k 118.02 118.03 -0.04 2.46 1.13 Aug 21 p 95.16 95.17 -0.03 2.51 2.00 Aug 21 p 98.11 98.12 -0.02 2.51 1.13 Sep 21 p 95.12 95.13 -0.03 2.52 2.13 Sep 21 p 98.22 98.23 -0.03 2.52 1.25 Oct 21 p 95.22 95.23 -0.03 2.52 2.00 Oct 21 p 98.06 98.07 -0.04 2.53 2.00 Nov 21 p 98.07 98.08 -0.03 2.52 8.00 Nov 21 k 118.26 118.27 -0.04 2.49 1.75 Nov 21 p 97.09 97.10 -0.03 2.53 1.88 Nov 21 p 97.24 97.25 -0.03 2.52 2.00 Dec 21 p 98.02 98.03 -0.04 2.54 ARCResources 100833 14.58 14.13 14.38 +.41 AdvOil Gas 138976 4.19 4.02 4.18 +.20 Aimia Inc 52851 1.70 1.63 1.70 +.09 AirCdaV VV 113136 26.31 25.02 25.36 -.05 AlamosGoldA 89279 7.00 6.80 6.90 +.10 AlgonquinPwr 130513 12.71 12.47 12.51 -.14 AlignvestAcqu 150718 9.74 9.68 9.69 -.01 AlimntatnBSV 142134 56.13 54.22 54.67 -1.18 AphriaInc J 655890 10.01 8.90 9.89 +.19 AsankoGoldo 71920 1.30 1.23 1.26 +.04 AthabascaOil 233298 1.39 1.31 1.37 +.07 AuroraCannabi 2287992 7.99 6.75 7.89 +.49 B2GoldCorpo 68257 3.47 3.42 3.47 +.04 BCE Inc 159542 54.92 54.41 54.43 -.20 BMO WgtBkInx 88253 28.52 28.22 28.27 -.04 BarrickGold 175086 16.25 16.08 16.09 -.05 BaytexEnergy 433522 3.98 3.82 3.94 +.20 BirchcliffEng 350637 4.34 4.14 4.28 +.19 Bk NS 124937 78.14 77.38 77.60 +.20 BkMontreal 119227 97.62 96.08 96.27 -.49 BlackberryLtd 211181 13.47 12.99 13.44 +.47 BombardirBSV 555596 3.68 3.59 3.65 +.08 BonavistaEgy 153094 1.35 1.28 1.32 +.05 BrookdALV 58241 49.89 49.18 49.21 -.17 CIBC 89729 112.97 111.70 111.95 ... CalfracWell 67410 5.77 5.47 5.72 +.34 CamecoCorp 71249 12.75 12.54 12.55 +.09 CanacolEgyo 56733 4.26 4.20 4.25 +.02 CannTustHoldi 89495 6.45 5.86 6.30 +.12 CanopyGrowth 1135591 28.00 23.88 27.51 +1.77 CardinalEngy 82113 4.60 4.44 4.60 +.23 CdnNatRail 152308 95.74 93.43 93.62 -1.31 CdnNatRes 284872 42.77 41.79 42.38 +.78 CenovusEngy 471047 12.50 12.00 12.41 +.57 CenterraGld 58058 7.55 7.30 7.31 ... ChoiceREITUn 53721 11.51 11.31 11.37 -.11 CorusEntBo 101496 7.04 6.81 7.01 -.03 CrescentPnt 537942 9.60 9.27 9.48 +.33 CrewEngy 160386 2.18 1.96 2.15 +.21 DetourGoldo 95668 14.06 13.92 13.92 -.01 ECNCapitalCo 50260 3.59 3.52 3.54 +.01 EldoradoGld 230269 1.25 1.20 1.24 +.01 ElementFin 255694 4.60 4.46 4.50 +.04 EmeraInc 78204 41.79 40.57 40.77 -.64 EnCanaCorp 520675 14.49 13.91 14.33 +.61 EnbridgeInc 226903 40.87 40.33 40.42 +.23 EnerplusCorp 146297 14.57 14.10 14.38 +.48 FirstQntumo 258206 18.12 17.35 18.05 +.96 Fortis Inc 131176 43.30 42.19 42.28 -.80 FrstMajSvro 55132 8.04 7.85 7.98 +.06 GoldcorpInc 112346 17.83 17.60 17.63 -.07 GoldenStar 62615 .76 .73 .73 ... GranTierrao 66615 3.59 3.47 3.56 +.14 HorizonsMedM 61459 15.23 13.97 15.12 +.47 Horzn500Bear 126395 4.50 4.40 4.43 -.15 HrznCrdOilBl 153609 9.84 9.50 9.82 +.69 HrznCrdOilBr 298737 5.95 5.72 5.73 -.46 HrznNtGsBul 133835 3.54 3.48 3.52 -.09 HrznShTrmBl 99900 33.14 31.05 31.36 -1.83 HudBayMnrls 199127 9.46 9.08 9.29 +.43 HuskyEngy 148979 18.22 17.92 18.17 +.34 ISharesS P60 270429 22.85 22.67 22.67 +.01 IShrsCapEngy 223466 11.86 11.63 11.79 +.28 IShrsCapFin 51744 36.78 36.40 36.48 -.04 IamgoldCorp 59449 6.59 6.45 6.54 +.02 ImperialOil 107236 36.18 35.60 35.80 +.21 InPlayOilCor 84245 1.50 1.39 1.47 +.08 InterPipeline 100736 23.11 22.83 22.96 +.14 IvanhoeAo 202285 2.84 2.59 2.84 +.23KeltExplo 101359 7.79 7.40 7.64 +.35 KerrMinesJ 76571 .25 .20 .22 -.02 KinderMorgan 95249 16.98 16.13 16.71 +.59 KinrossGold 354270 4.68 4.51 4.63 +.03 KlondexMineo 60734 2.99 2.92 2.93 -.04 LargoResourcs 68201 1.88 1.75 1.75 -.14 LundinMng 309911 8.59 8.32 8.36 +.28 MEGEnergy 148107 5.65 5.29 5.59 +.41 MagnaInt l 123097 76.33 75.21 75.22 +.44 ManulifeFin 219613 23.57 23.21 23.30 +.07 MedReleafCorp 55987 15.75 14.57 15.62 +.45 NatBkCan 101200 60.54 59.66 60.05 -.01 NemaskaLithiu 151099 1.36 1.30 1.31 -.07 NeovascInc 1921186 .08 .07 .07 -.01 NevsunReso 63211 3.27 3.13 3.23 +.10 New Gold 371679 3.14 2.96 2.98 -.11 NexGenEnergy 96438 2.43 2.32 2.42 +.08 NutrienLtd 71667 59.72 58.87 58.93 +.15 NuvistaEngy 71300 7.45 7.03 7.45 +.50 OceanaGoldCrp 235014 3.49 3.43 3.44 -.01 OpenTextCorp 54088 44.38 43.26 43.67 -.24 OsiskoMining 70576 2.43 2.35 2.37 -.01 PaintedPonyE 59849 2.33 2.26 2.27 +.05 ParexReso 80654 19.17 18.73 19.04 +.46 PembinaPipe 112264 40.23 39.43 39.94 +.64 PeytoExpl 101252 11.95 11.42 11.77 +.49 PowerCorpSV 56058 29.79 29.28 29.41 -.19 PrairieSkyRyl 50654 29.33 28.56 29.15 +.78 PrecisionDrl 327316 3.81 3.55 3.74 +.25 PremierGoldo 59354 2.72 2.63 2.68 +.09 Prometico 122253 .93 .85 .85 -.05 PwrFinCorp 52209 32.27 31.78 31.96 -.05 RagingRiver 127663 6.77 6.47 6.73 +.37 RogersCommB 80546 58.43 57.46 57.62 -.48 RoxgoldInc J 120290 1.13 1.07 1.07 +.04 RoyalBank 147079 98.94 97.85 98.05 +.01 SevenGenClA 84214 17.04 16.46 16.95 +.64 ShawCommBNV 60711 24.65 24.08 24.16 -.45 SherrittIntl 86991 1.14 1.09 1.14 +.03 SpartanEngyCo 242979 6.10 5.85 6.03 +.28 SunLifeFin 88205 52.45 51.49 51.73 -.03 SuncorEngy 478391 46.71 46.26 46.33 +.29 SurgeEnergyo 115353 2.09 2.03 2.07 +.06 T D Bank 252059 71.62 70.66 70.84 -.13 TamarackVall 71458 2.96 2.82 2.90 +.11 TasekoMines 306552 1.50 1.40 1.48 +.08 TeckResLimit 168050 34.72 33.78 34.54 +1.32 Telus Corp 69053 45.25 44.66 44.92 -.11 TheStarsGrou 110426 34.17 33.85 34.12 +.27 ThomsonReuter 64225 50.96 50.36 50.41 -.41 TourmalineOil 134060 22.83 22.33 22.56 +.32 TransCdaCorp 131553 53.63 52.81 53.02 -.07 TrevaliMngo 178083 1.27 1.23 1.27 +.04 TricanWell 548819 3.11 2.91 3.07 +.20 TurquoiseHill 83993 3.87 3.74 3.87 +.17 UEXCorpo 118893 .30 .28 .29 +.01 UrtheCasto 87258 .43 .38 .38 -.01 ValeantPharma 97883 20.46 19.87 20.12 +.09 ValeuraEgyJ 95433 5.28 4.66 5.22 +.62 WesdomeGold 77784 2.04 1.99 2.02 +.01 WesternForst 88411 2.78 2.71 2.73 -.01 WestjetAir 62461 23.78 23.01 23.02 -.38 WhitecapReso 218674 8.43 8.00 8.35 +.49 YamanaGld 151924 3.63 3.53 3.53 -.04 YangarraRes 55095 5.36 5.05 5.26 +.23 iShrS P500C 60253 30.23 29.89 30.13 +.48 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.17 98.18 -0.03 2.54 .13 Jan 22 f 98.24 98.25 -0.03 .45 1.50 Jan 22 p 96.06 96.07 -0.03 2.55 1.88 Jan 22 p 97.17 97.18 -0.03 2.55 2.00 Feb 22 p 98.00 98.01 -0.03 2.54 1.75 Feb 22 p 97.01 97.02 -0.03 2.55 1.88 Feb 22 p 97.15 97.16 -0.03 2.56 1.75 Mar 22 p 96.31 97.00 -0.03 2.56 1.88 Mar 22 p 97.13 97.14 -0.03 2.56 .13 Apr 22 f 98.13 98.14 -0.02 .52 1.75 Apr 22 3p 96.27 96.28 -0.03 2.57 1.88 Apr 22 p 97.10 97.11 -0.03 2.57 1.75 May 22 p 96.27 96.28 -0.03 2.57 1.88 May 22 p 97.10 97.11 -0.03 2.56 1.88 May 22 p 96.24 96.25 -0.04 2.58 1.75 Jun 22 p 96.22 96.23 -0.04 2.58 2.13 Jun 22 p 98.06 98.07 -0.03 2.57 .13 Jul 22 f 98.26 98.27 -0.02 .40 1.88 Jul 22 p 97.03 97.04 -0.03 2.59 2.00 Jul 22 p 97.21 97.22 -0.03 2.58 1.63 Aug 22 p 96.02 96.03 -0.03 2.59 7.25 Aug 22 k 119.10 119.11 -0.05 2.53 1.63 Aug 22 p 96.00 96.01 -0.03 2.59 1.88 Aug 22 p 97.01 97.02 -0.03 2.59 1.75 Sep 22 p 96.13 96.14 -0.03 2.61 1.88 Sep 22 p 96.30 96.31 -0.03 2.60 1.75 Oct 22 p 96.28 96.29 -0.04 2.60 2.00 Oct 22 p 97.13 97.14 -0.03 2.61 1.63 Nov 22 p 95.24 95.25 -0.04 2.61 7.63 Nov 22 k 121.29 121.30 -0.04 2.54 2.00 Nov 22 p 97.11 97.12 -0.04 2.61 2.13 Dec 22 p 97.26 97.27 -0.03 2.62 .13 Jan 23 f 98.04 98.05 -0.03 .52 1.75 Jan 23 p 96.02 96.03 -0.04 2.62 2.38 Jan 23 p 98.28 98.29 -0.04 2.62 2.00 Feb 23 p 97.05 97.06 -0.04 2.62 7.13 Feb 23 k 120.16 120.17 -0.05 2.59 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 15.39 -1.2 +1.3 +5.7/A IntrmDvrsMnA m MS 14.11 -.1 -1.0 +.7/B IntrmDvrsMnC m MS 14.10 -.1 -1.3 .../E LgCpGrA m LG 48.89 -4.3 +2.3 +12.5/A LgCpGrAdv LG 53.14 -4.3 +2.4 +12.8/A LgCpGrC m LG 36.94 -4.4 +2.1 +11.7/B LgCpGrI LG 52.86 -4.3 +2.4 +12.8/A LgCpGrK b LG 49.75 -4.3 +2.3 +12.4/A LtdDurHiIncAdv HY 10.24 +.1 +.2 +3.6/D MuniBdInfStr1 b MS 10.15 ... -.2 +1.8/A MuniBdInfStr2 MS 10.16 ... -.2 +1.9/A MuniBdInfStrA m MS 10.19 ... -.3 +1.6/A MuniBdInfStrAdv MS 10.20 +.1 -.1 +1.9/A MuniIncCAA m MF 11.02 +.2 -1.1 +2.1/B MuniIncCAAdv MF 11.02 +.2 -1.0 +2.3/A MuniIncIIArznA m SI 10.94 +.2 -1.0 +2.5/A MuniIncIIMAA m MT 11.07 +.2 -1.2 +1.8/B MuniIncIIMINA m SM 10.09 +.3 -1.2 +1.8/B MuniIncIINJA m MJ 9.60 +.2 -1.3 +2.7/A MuniIncIIOhioA m MO 9.80 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.32 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.96 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/A MuniIncNYAdv MN 9.79 +.2 -1.3 +2.4/A MuniIncNYC m MN 9.78 +.1 -1.5 +1.4/C MuniIncNtnA m MI 10.10 +.1 -1.3 +2.3/A MuniIncNtnAdv MI 10.10 +.2 -1.3 +2.5/A MuniIncNtnC m MI 10.09 +.2 -1.6 +1.5/C ReltvValA m LV 5.79 -2.2 -.7 +9.0/A ReltvValAdv LV 5.84 -2.2 -.7 +9.3/A ReltvValC m LV 5.78 -2.2 -.9 +8.3/B SelUSEqAdv LB 16.79 -4.8 +.2 +9.9/A SelUSLSA m LO 12.58 -2.7 -.2 +4.6/B SelUSLSAdv LO 12.77 -2.7 -.2 +4.9/B SelUSLSC m LO 12.05 -2.8 -.5 +3.8/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 54.95 -4.3 +6.6 +11.7/A SmCpGrI SG 59.49 -4.3 +6.6 +12.0/A SstnlGlbThtcA m WS 117.50 -3.7 +.1 +9.8/A SstnlGlbThtcAdv WS 124.38 -3.7 +.2 +10.1/A SustIntlThtcA m FG 19.52 -2.2 +.1 +4.1/E TxMgAlMktIncA m CA 12.43 -.6 -2.7 +2.3/E TxMgWtAprStrAdv WS 16.29 -2.8 +.7 +7.0/C TxMgdIntl FB 18.73 -1.3 +1.6 +6.5/A AAMInsgtSelIncI d TW 9.97 +.3 -1.8 +2.6/BABAllMktRlRet1 b MA 8.78 +.3 -.8 +1.1/E AllMktTRA m MA 14.68 -.5 -1.0 +3.1/E AllMktTRAdv MA 14.78 -.4 -.9 +3.4/E AllMktTRC m MA 14.59 -.5 -1.2 +2.3/E BdInStrat1 b IP 10.65 +.5 -.4 +1.9/A BdInStrat2 IP 10.65 +.5 -.3 +2.0/A CncntrGrAdv LG 34.92 -4.0 +2.5 +9.2/D CnsrvWlthStratA m CA 12.00 -.8 -1.2 +2.3 CorOppsA m LG 20.21 -3.0 -.2 +10.2/C DiscvGrA m MG 11.60 -4.1 +6.8 +10.9/A DiscvGrAdv MG 12.38 -4.1 +6.9 +11.1/A DiscvValA m MV 22.50 -2.2 -1.2 +7.8/B DiscvValAdv MV 23.03 -2.2 -1.2 +8.1/B DiscvValC m MV 19.82 -2.3 -1.4 +7.0/C DiscvValI MV 22.34 -2.2 -1.2 +8.1/B DiscvValR b MV 21.84 -2.2 -1.4 +7.4/B DiscvValZ MV 22.32 -2.1 -1.2 +8.2/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.57 -2.9 +3.2 +6.0/D EqIncA m LV 28.67 -3.0 -.7 +6.8/C EqIncAdv LV 28.95 -3.0 -.6 +7.1/C EqIncC m LV 28.29 -3.1 -.9 +6.0/D GlbBdA m IB 8.32 +.5 -.4 +2.1/D GlbBdAdv IB 8.31 +.5 -.3 +2.4/C GlbBdC m IB 8.35 +.4 -.6 +1.4/E GlbBdI IB 8.31 +.5 -.3 +2.4/C GlbBdR b IB 8.31 +.4 -.5 +1.7/D GlbRkAllcA m TV 16.20 -.3 -1.3 +2.3/D GlbRlEstInvmA m GR 13.97 +.6 -3.7 +2.1/C GlbRlEstInvmIII GR 10.63 +.7 -3.5 +2.8/B GrA m LG 76.43 -4.0 +4.2 +13.0/A HiIncA m HY 8.61 +.1 -.6 +5.0/A HiIncAdv HY 8.62 +.1 -.6 +5.2/A HiIncC m HY 8.71 ... -.9 +4.1/C HiIncI HY 8.62 +.1 -.7 +5.3/A HiIncK b HY 8.61 +.1 -.7 +4.9/A HiIncR b HY 8.61 ... -.7 +4.6/B HiIncZ HY 8.62 +.1 -.5 +5.3/A IntermBdA m CI 10.91 +.5 -1.1 +1.5/B IntermBdAdv CI 10.92 +.5 -1.0 +1.8/A IntermCAMuniA m SS 14.02 ... -.8 +.9/B IntermNYMuniA m SS 13.74 -.1 -.9 +1.0/A Intl FB 18.74 -1.2 +1.6 +6.6/A IntlValA m FV 15.04 -1.3 +1.2 +5.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, April 11, 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 60

ValA m LV 15.63 -3.6 -3.2 +3.8/E ValAdv LV 15.64 -3.6 -3.2 +4.0/E WlthApprStrA m WS 16.43 -2.8 +.6 +6.3/C WlthApprStrAdv WS 16.39 -2.8 +.6 +6.6/CAC AlternativesEqMktNetrlInv NE 11.39 -.6 +1.5 +.4/D MktNetrlValInv NE 10.24 +.4 -2.2 +1.5/CAIGActvAllcA f MA 17.54 -3.6 -1.6 +4.5/D FlexCrdtA m HY 3.41 +.1 +.8 +3.7/C FocedDivStrB m LV 17.52 -5.4 -5.3 +6.6/D FocedDivStrC m LV 17.51 -5.4 -5.3 +6.6/D IntlDivStrA m FV 9.55 -1.0 -.1 +.8/E MltAstAllcA f MA 18.21 -4.4 -2.7 +4.2/D SrFltngRtA m BL 8.11 +.1 +1.2 +3.7/C SrFltngRtC m BL 8.11 +.2 +1.1 +3.4/C StrBdA m MU 3.38 -.1 -1.6 +2.2/D StrValA m LV 30.96 -4.2 -1.8 +6.3/D USGvtSecA m GI 8.93 +.4 -1.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.33 -2.5 +.8 +9.4/B RdRcksLtdPrEInv m SW 7.21 -2.4 +.8 +9.1/BAMFAstMgUltShrtMrt b UB 6.89 ... -.7 -.6AMGCHEqPtnrsBalN b MA 17.10 -2.3 +.6 +6.0/B FQGlbRkBalZ TV 15.51 -.1 -3.1 +3.9/B FQTxMgdUSEqI LB 30.52 -3.4 +1.0 +7.4/D GWKCorBdI CI 9.89 +.5 -1.9 +.8/D GWKMnBdI MI 11.40 +.2 -1.8 +1.6/C GWKMnEnhYiI HM 9.78 +.7 -1.6 +3.7/C GWKSmCpCorI SG 28.43 -3.9 ... +10.1/B MgrsAmIntrGvS GI 10.41 +.4 -1.5 +.5/B MgrsAmShrtDrGvS UB 9.43 -.3 ... +.4/E MgrsBrAdvsMCGrN MG 11.79 -5.0 -.1 +4.1/E MgrsBrBlueS LG 49.38 -6.9 +3.2 +10.0/C MgrsBrwineS MG 47.73 -6.7 +2.3 +8.0/C MgrsCaEmergCoI SG 59.25 -2.9 +1.5 +14.6/A MgrsCaMidCpN b MG 30.64 -4.5 +1.3 +7.6/C MgrsCeRlEsttS SR 9.54 +.2 -8.1 +1.9/B MgrsDblCrPlsBdI CI 10.48 +.4 -.9 +2.1 MgrsDblCrPlsBdN b CI 10.49 +.5 -.9 +1.9 MgrsEmergOppsS SG 47.19 -2.8 +2.8 +9.4/B MgrsFrpntMdCpI MV 42.01 -6.1 -4.1 +4.9/D MgrsFrpntMdCpN b MV 40.93 -6.1 -4.1 +4.6/E MgrsLmsSylsBdS CI 26.56 +.4 -.8 +2.6/A MgrsMntCldGrI LG 20.03 -4.0 +1.6 +7.8/E MgrsMntCldGrN b LG 19.95 -3.9 +1.6 +7.6/E MgrsSkylnSpcEqS d SB 43.85 -3.8 -.3 +5.8/D MgrsSpecialEqS SG 124.78 -2.6 +4.5 +8.8/C RRDivAllCpVlI LV 12.11 -3.3 -3.1 +6.2/D RRDivAllCpVlN b LV 12.11 -3.3 -3.2 +5.9/D RRSmCpValI SB 13.38 -1.0 +1.3 +11.1/A SthrnSnSmCpN m SB 24.70 -2.7 -5.2 +1.8/E SystMidCpValI MV 15.24 -3.2 -2.7 +6.8/C TmsSqMidCpGrI MG 19.33 -3.4 +2.4 +7.9/C TmsSqMidCpGrS MG 18.84 -3.5 +2.4 +7.7/C TmsSqSmCpGrI SG 18.16 -2.0 +4.8 +8.6/C TmsSqSmCpGrS SG 17.70 -2.0 +4.7 +8.4/C TrilogyEMktsEqZ d EM 10.27 -4.6 -.1 +7.9/B YackFocI d LB 20.93 -2.5 -.8 +8.7/C YackFocN d LB 20.96 -2.5 -.8 +8.5/C YacktmanI d LB 22.68 -2.7 -.7 +8.0/DAQRDiversArbtrgI NE 9.23 +.5 +1.2 +3.1 DiversArbtrgN b NE 9.23 +.5 +1.2 +2.9 IntlEqI FB 11.17 -1.2 +.6 +6.9 IntlMomStyleI FG 16.12 -1.9 +1.3 +4.4 LgCpMomStyleI LG 22.16 -7.1 +.8 +9.1 LgCpMomStyleN b LG 22.16 -7.1 +.7 +8.8 MgdFtsStratI FF 8.97 -1.7 -3.5 -6.7 MgdFtsStratN b FF 8.83 -1.7 -3.6 -7.0 MltStratAltI AM 8.84 +1.0 -2.8 +1.9 MltStratAltN b AM 8.79 +.9 -2.9 +1.7 RkBalCmdtsStrI BB 6.99 +.3 -.1 +3.7 RkParityI TV 9.73 ... -1.6 +2.7 RkParityIIMVI TV 9.13 -.1 -2.3 +1.4 SmCpMomStyleI SG 24.03 -6.1 +.3 +6.8ATDiscpEqInstl LB 19.30 -4.5 +.7 +9.4/BAberdeenGlbHiIncA b HY 9.06 -.1 -.1 +2.0/E GlbHiIncI HY 8.48 -.2 -.1 +2.2/E IntlSmCpA m FR 32.08 -.4 +1.9 +9.3/C SelIntlEqA b FB 27.23 -1.4 -.8 +4.2/D TotalRetBdA b CI 12.90 +.4 -1.5 +1.3/C TotalRetBdI CI 12.71 +.5 -1.4 +1.6/BAbsolute StrategiesInstl AM 8.39 +2.7 +1.5 -1.7/DAcadianEmMktsInv d EM 22.51 -3.8 +.5 +6.7/CAccessCptCmntyInvmIns GI 8.75 +.5 -1.5 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.81 -2.5 +1.2 +7.0/CAdvisory ResearchMLPEngyIncA m LP 7.98 -3.7 -7.8 -9.9/B MLPEngyIncC m LP 8.00 -3.7 -8.0 -10.6/C MLPEngyIncI d LP 7.84 -3.7 -7.8 -9.7/B MLPEngyInfrasI d LP 7.64 -3.7 -7.9 -10.8/CAegisVal SV 20.46 +1.4 +4.1 +16.8/AAkreFocInstl d LG 34.13 -2.7 +3.3 +13.2/A FocRetail m LG 33.45 -2.8 +3.2 +12.9/AAl FrankInv m LV 24.52 -3.3 -1.1 +7.3/CAlgerCptlApprecA m LG 25.49 -5.8 +3.4 +10.5/C CptlApprecC m LG 20.21 -5.8 +3.2 +9.7/D CptlApprecI2 LG 85.58 -5.7 +3.6 +10.6/C CptlApprecInsI LG 33.58 -5.8 +3.6 +10.7/C GrIncA m LB 39.85 -4.7 -1.5 +8.8/C IntlGrA m FG 16.96 -2.1 -.5 +3.0/E LgCpGrI2 LG 64.54 -6.0 +4.8 +8.1/E MidCpGrA m MG 13.93 -4.7 +1.8 +6.4/D MidCpGrI2 MG 25.44 -4.6 +1.8 +6.5/D MidCpGrInstlI MG 29.83 -4.7 +1.7 +6.6/D SmCpGrA m SG 8.84 -3.1 +4.9 +8.3/C SmCpGrI2 SG 25.29 -3.2 +4.7 +8.7/C SmCpGrInstlI SG 21.13 -3.3 +4.3 +8.7/C SpectraA m LG 21.30 -5.6 +3.5 +10.5/CAllianzGIFocedGrA m LG 54.36 -5.9 +2.9 +12.2/B FocedGrC m LG 37.76 -6.0 +2.6 +11.4/B GlbSmCpA m SW 50.88 -2.8 +1.6 +6.9/D HlthSciA m SH 32.05 -5.8 +.9 +1.9/C NFJDivValA m LV 14.98 -3.8 -.5 +6.8/C NFJDivValC m LV 15.14 -3.9 -.7 +6.0/D NFJDivValInstl LV 15.09 -3.8 -.5 +7.2/C NFJIntlValA m FV 19.78 -1.7 +.3 -1.6/E NFJLgCapValA m LV 26.43 -3.7 -1.3 +8.3/B NFJMidCapValA m MV 30.51 -4.0 -2.6 +10.7/A NFJMidCapValC m MV 25.04 -4.1 -2.8 +9.9/A NFJMidCapValIns MV 32.61 -4.0 -2.5 +11.1/A NFJSmCpValA m SV 21.18 -3.4 -2.3 +5.5/D NFJSmCpValAdmin b SV 21.12 -3.3 -2.2 +5.6/D NFJSmCpValC m SV 18.86 -3.4 -2.4 +4.7/E NFJSmCpValInstl SV 23.73 -3.3 -2.1 +5.9/D TechA m ST 67.40 -7.0 +10.1 +19.2/B TechC m ST 52.16 -7.0 +9.8 +18.3/C TechInstl ST 75.63 -6.9 +10.2 +19.6/BAlpineIntlRlEsttEqIns d GR 24.34 -.5 +.1 +4.0/A RltyIncandGrIns d SR 20.73 -.3 -8.3 +2.5/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.12 -2.1 -.3 +6.5/CAmanaMutGrInv b LG 35.52 -3.9 +1.6 +10.9/C MutIncInv b LB 49.48 -5.1 -3.3 +7.4/DAmerican BeaconBrdGwyLgCpVlIns LV 28.27 -4.2 -1.1 +8.7/A BrdgwyLgCpGrIns LG 31.48 -5.4 +5.4 +11.2/B IntlEqInstl FV 20.89 +.2 ... +4.1/C IntlEqInv FV 20.71 +.1 ... +3.7/D LgCpValAdv b LV 26.29 -3.4 -1.7 +6.4/D LgCpValInstl LV 28.70 -3.4 -1.5 +6.9/C LgCpValInv LV 26.65 -3.4 -1.6 +6.6/D MidCpValInv MV 16.90 -4.2 -3.9 +6.9/C SmCpValAdv b SV 25.77 -2.9 -1.2 +7.2/C SmCpValInstl SV 27.13 -2.9 -1.0 +7.7/B SmCpValInv SV 26.12 -2.9 -1.1 +7.4/CAmerican CenturyAdpteAllCpInv MB 20.87 -3.2 +.3 +7.3/B AdpteEqInv LB 11.67 -3.5 -.8 +8.3/C AllCpGrInv LG 33.59 -5.7 +1.7 +9.3/D BalI MA 18.82 -2.7 +.2 +5.7/B BalInv MA 18.81 -2.7 +.2 +5.5/B CAHYMuniI MC 10.48 +.5 -.8 +3.9/A CAHYMuniInv MC 10.48 +.4 -.9 +3.7/A CAInTFBdBdI MF 11.67 +.1 -1.2 +1.8/C CAInTFBdBdInv MF 11.67 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.44 -5.3 +.5 +7.8/D CorPlusInv CI 10.59 +.6 -1.3 +1.5/B CptlValInv LV 8.55 -3.6 -2.4 +6.0/D DiscpGrInv LG 23.19 -5.5 +1.6 +9.9/D DiversBdA m CI 10.54 +.7 -1.7 +.7/D DiversBdI CI 10.54 +.7 -1.5 +1.1/C DiversBdInv CI 10.54 +.7 -1.5 +1.0/D EmMktsA m EM 12.05 -3.1 +1.9 +9.5/A EmMktsI EM 12.80 -3.1 +2.0 +10.0/A EmMktsInv EM 12.48 -3.2 +1.9 +9.7/A EqGrA m LB 32.75 -4.8 +1.3 +8.4/C EqGrI LB 32.82 -4.8 +1.4 +8.9/C EqGrInv LB 32.79 -4.8 +1.4 +8.7/C EqIncA m LV 8.65 -2.8 -2.6 +9.2/A EqIncC m LV 8.65 -2.8 -2.8 +8.4/B EqIncI LV 8.66 -2.8 -2.5 +9.6/A EqIncInv LV 8.65 -2.8 -2.6 +9.4/A EqIncR b LV 8.62 -2.8 -2.7 +8.9/A EqIncR6 LV 8.67 -2.7 -2.5 +9.8/A GlbGoldInv SP 8.54 +3.3 -2.4 +7.1/B GlbGrInv WS 12.50 -2.4 +2.6 +7.7/B GlbRlEsttInv GR 11.63 +.3 -2.1 +2.0/C GovtBdA m GI 10.73 +.5 -1.4 +.1/C GovtBdInv GI 10.73 +.6 -1.3 +.3/B GovtBdR5 GI 10.73 +.6 -1.2 +.5/B GrA m LG 32.79 -5.5 +3.0 +11.3/B GrI LG 34.42 -5.4 +3.1 +11.8/B GrInv LG 33.83 -5.4 +3.1 +11.6/B GrR b LG 32.06 -5.5 +2.9 +11.0/B GrR6 LG 34.39 -5.4 +3.1 +11.9/B HYInv HY 5.61 +.2 -.5 +3.3/D HYMuniI HM 9.60 +.6 ... +4.4/B HYMuniInv HM 9.60 +.6 -.1 +4.2/B HeritageA m MG 21.29 -4.3 +2.3 +5.9/D HeritageC m MG 17.15 -4.3 +2.1 +5.1/E HeritageI MG 24.45 -4.3 +2.4 +6.4/D HeritageInv MG 23.02 -4.2 +2.4 +6.2/D IncandGrA m LV 39.14 -4.3 ... +8.4/B IncandGrI LV 39.25 -4.3 +.1 +8.8/A IncandGrInv LV 39.20 -4.3 +.1 +8.6/A InAdjBdA m IP 11.51 +.9 -.9 +.8/C InAdjBdInv IP 11.54 +.9 -.9 +1.0/B InAdjBdR5 IP 11.54 +1.0 -.8 +1.2/B IntTrmTxFrBdI MI 11.15 +.1 -1.0 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.0 +1.6/C IntlBdInv IB 13.64 +.9 +3.5 +4.0/A IntlDiscvInv FR 17.39 -1.2 +2.3 +9.3/C IntlGrA m FG 13.81 -.7 +3.6 +6.0/C IntlGrI FG 13.60 -.7 +3.8 +6.4/C IntlGrInv FG 13.70 -.6 +3.8 +6.3/C IntlOppsInv FR 11.67 +.4 +4.7 +12.8/A InvGinnieMaeInv GI 10.23 +.5 -1.3 +.2/C InvGinnieMaeR5 GI 10.23 +.5 -1.2 +.4/B InvOC2020A m TE 12.51 -1.3 ... +3.9/D InvOC2020I TE 12.52 -1.3 +.1 +4.4/C InvOC2020Inv TE 12.52 -1.3 ... +4.2/C InvOC2020R b TE 12.50 -1.3 -.2 +3.7/D InvOC2025A m TG 14.86 -1.5 ... +4.3/E InvOC2025I TG 14.87 -1.5 +.1 +4.8/D InvOC2025Inv TG 14.86 -1.5 +.1 +4.6/D InvOC2025R b TG 14.84 -1.6 -.1 +4.0/E InvOC2030A m TH 12.98 -1.8 +.1 +4.7/E InvOC2030I TH 13.01 -1.7 +.2 +5.2/D InvOC2030Inv TH 13.01 -1.7 +.2 +4.9/D InvOC2030R b TH 12.98 -1.8 ... +4.4/E InvOC2035A m TI 16.25 -2.0 +.2 +5.0/E InvOC2035I TI 16.28 -2.0 +.4 +5.5/E InvOC2035Inv TI 16.26 -2.0 +.3 +5.3/E InvOC2035R b TI 16.24 -2.1 +.1 +4.8/E InvOC2040A m TJ 13.73 -2.3 +.4 +5.5/E InvOC2040I TJ 13.74 -2.3 +.4 +5.9/D InvOC2040Inv TJ 13.74 -2.3 +.4 +5.7/E InvOC2040R b TJ 13.72 -2.3 +.3 +5.2/E InvOC2045A m TK 17.25 -2.6 +.4 +5.9/E InvOC2045I TK 17.29 -2.5 +.6 +6.4/D InvOC2045Inv TK 17.27 -2.5 +.5 +6.2/E InvOC2045R b TK 17.25 -2.6 +.3 +5.6/E InvOC2050A m TN 14.09 -2.8 +.6 +6.2/E InvOC2050I TN 14.11 -2.8 +.6 +6.7/D InvOC2050Inv TN 14.10 -2.8 +.6 +6.5/D InvOC2050R b TN 14.09 -2.8 +.5 +6.0/E InvOC2055A m TL 15.10 -2.8 +.6 +6.4/E InvOC2055Inv TL 15.12 -2.8 +.7 +6.7/D InvOC:AgrInv AL 17.05 -2.6 +.8 +6.5/B InvOC:CnsrvInv CA 13.77 -1.2 +.2 +4.3/B InvOCInRetA m RI 13.28 -1.3 -.1 +3.8/A InvOCInRetI RI 13.27 -1.3 ... +4.2/A InvOCInRetInv RI 13.27 -1.3 ... +4.0/A InvOCInRetR b RI 13.26 -1.3 -.1 +3.5/A InvOCModInv MA 15.86 -2.1 +.5 +5.4/B InvOCVryAgrInv XM 18.52 -3.4 +1.3 +7.6/A InvOCVryCsrvInv XY 11.98 -.6 -.4 +3.1/B LgCoValInv LV 9.92 -3.7 -2.5 +5.6/E MidCpValA m MV 17.08 -3.9 -2.3 +8.4/A MidCpValC m MV 16.90 -3.9 -2.4 +7.6/B MidCpValI MV 17.12 -3.9 -2.2 +8.9/A MidCpValInv MV 17.11 -3.9 -2.2 +8.6/A MidCpValR b MV 17.03 -3.9 -2.3 +8.1/B MidCpValR6 MV 17.12 -3.9 -2.1 +9.0/A NTCoreEqPlusG LB 16.75 -5.3 +.9 +8.2/D NTDiversBdG CI 10.52 +.8 -1.4 +1.2/C NTEmMktsG EM 13.64 -3.6 +2.3 +10.5/A NTEqGrG LB 13.79 -4.7 +1.6 +8.9/C NTGrG LG 17.86 -5.4 +3.2 +11.8/B NTHeritageG MG 14.34 -4.2 +2.6 +6.6/D NTIntlGrG FG 12.70 -.6 +4.4 +6.7/B NTLgCoValG LV 11.26 -3.5 -2.2 +5.6/E NTMidCpValG MV 13.26 -3.8 -1.9 +9.1/A NTSmCoG SB 9.70 -4.1 +.7 +5.6/D RlEsttA m SR 25.88 -.3 -7.6 +.6/D RlEsttI SR 25.97 -.2 -7.5 +1.0/C RlEsttInv SR 25.91 -.2 -7.5 +.9/C SelI LG 72.26 -4.9 +1.5 +11.7/B SelInv LG 71.10 -5.0 +1.4 +11.5/B ShrtDurInv CS 10.14 +.1 +.2 +1.1/B ShrtTrmGovtInv GS 9.44 ... -.2 .../C ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.9/C ShtDrInfPrBdR5 IP 10.24 +.3 +.3 +1.1/B SmCoInv SB 15.47 -4.2 +.5 +5.1/D SmCpGrA m SG 17.32 -4.2 +4.1 +8.6/C SmCpGrI SG 18.28 -4.1 +4.2 +9.1/C SmCpGrInv SG 17.89 -4.1 +4.1 +8.9/C SmCpValA m SV 8.60 -3.2 -.5 +8.7/B SmCpValI SV 8.78 -3.2 -.3 +9.2/A SmCpValInv SV 8.70 -3.1 -.3 +9.0/A StrAlAgrsA m AL 8.44 -2.7 +.7 +6.1/C StrAlAgrsC m AL 8.25 -2.7 +.6 +5.3/D StrAlAgrsI AL 8.32 -2.7 +.8 +6.6/B StrAlAgrsInv AL 8.38 -2.6 +.8 +6.4/B StrAlCnsrvA m CA 5.77 -1.3 ... +3.7/C StrAlCnsrvInv CA 5.78 -1.1 +.1 +4.0/B StrAlModA m MA 6.88 -2.0 +.4 +5.1/C StrAlModC m MA 6.80 -2.2 +.1 +4.3/D StrAlModI MA 6.91 -2.0 +.6 +5.5/B StrAlModInv MA 6.90 -2.1 +.4 +5.3/C SustEqA m LB 27.82 -4.6 +.4 +9.5/B SustEqInv LB 27.88 -4.6 +.5 +9.8/B UltraA m LG 43.24 -5.2 +3.9 +12.5/A UltraI LG 46.64 -5.2 +4.0 +13.0/A UltraInv LG 45.14 -5.2 +4.0 +12.8/A UtlsInv SU 16.49 +1.6 -3.3 +5.4/C ValA m LV 8.73 -3.4 -2.0 +6.2/D ValI LV 8.75 -3.4 -1.9 +6.7/D ValInv LV 8.74 -3.3 -1.8 +6.5/D ValR b LV 8.73 -3.4 -2.0 +6.0/D ZeroCoup2020Inv GI 103.01 +.1 -.6 +.5/B ZeroCoup2025Inv GL 97.26 +1.0 -2.0 +.6/AAmerican Funds2010TgtDtRtrA m TA 10.84 -1.0 -.6 +4.3/B 2015TgtDtRtrA m TD 11.53 -1.1 -.5 +4.6/B 2020TgtDtRtrA m TE 12.54 -1.4 -.2 +5.2/A 2025TgtDtRtrA m TG 13.47 -1.8 +.2 +6.0/A 2030TgtDtRtrA m TH 14.49 -2.3 +.5 +7.0/A 2035TgtDtRtrA m TI 14.98 -2.7 +.9 +8.0/A 2040TgtDtRtrA m TJ 15.36 -2.9 +1.1 +8.4/A 2045TgtDtRtrA m TK 15.61 -3.0 +1.2 +8.6/A 2050TgtDtRtrA m TN 15.28 -3.1 +1.2 +8.6/A AMCpA m LG 32.62 -4.9 +3.6 +9.9/C AmrcnBalA m MA 26.89 -1.8 -.6 +7.5/A AmrcnHiIncA m HY 10.23 ... +.2 +3.7/C AmrcnMutA m LV 39.94 -3.6 -1.7 +8.0/B BdfAmrcA m CI 12.62 +.5 -1.5 +1.0/D CptWldGrIncA m WS 51.73 -2.4 +1.6 +7.7/B CptlIncBldrA m IH 61.15 -1.4 -1.9 +4.2/C CptlWldBdA m IB 20.27 +.7 +2.0 +2.5/C EuroPacGrA m FG 57.33 -1.4 +2.0 +6.6/C FdmtlInvsA m LB 62.32 -3.8 +.4 +11.6/A GlbBalA m IH 32.72 -.6 +1.1 +5.0/B GrfAmrcA m LG 51.27 -4.9 +3.5 +12.3/B HiIncMuniBdA m HM 15.71 +.6 -.6 +4.0/C IncAmrcA m AL 22.96 -1.1 -1.1 +6.0/C IntlGrIncA m FB 35.51 -.9 +1.9 +4.6/C IntrmBdfAmrA m CS 13.16 +.2 -.8 +.3/D InvCAmrcA m LB 39.99 -4.8 -.6 +9.3/B LtdTrmTEBdA m MS 15.48 -.1 -.6 +.9/B MortgA m GI 9.86 +.4 -1.3 +.9/A NewWldA m EM 67.99 -2.4 +1.6 +7.1/C NwPrspctvA m WS 44.51 -3.6 +3.1 +10.0/A STBdAmrcA m CS 9.82 +.1 -.4 +.4/D ShrtTrmTEBdA m MS 10.01 -.2 -.2 +.5/C SmCpWldA m SW 56.88 -2.6 +1.9 +9.0/B TheNewEcoA m LG 47.27 -4.9 +5.9 +12.5/A TxExBdA m MI 12.80 +.4 -1.1 +2.3/A TxExmptFdofCAA m MF 17.41 +.4 -1.1 +2.3/A TxExofNewYorkA m MY 10.61 +.3 -1.2 +1.8/D USGovtSecA m GI 13.41 +.4 -1.4 +.3/C WAMtInvsA m LV 45.29 -3.2 -.4 +10.1/AAmerican IndependancKansasTxExBdIns SI 10.69 +.1 -.8 +1.4/B USInProtInstl IP 10.55 +1.0 -.8 +1.0/CAncoraThlnSmlMdI d SB 15.84 -1.9 +1.9 +7.3/CAngel OakMltStratIncAs m MU 11.24 +.8 +.9 +3.3/B MltStratIncIns MU 11.22 +.9 +1.0 +3.6/BAquilaCHTFKTA m SI 10.46 +.1 -1.1 +1.4/B HawaiianTxFrA m SI 11.12 -.1 -1.0 +.9/D NATFIncA m SI 10.55 +.3 -1.2 +1.9/A TxFrForUtahA m SI 10.17 +.1 -1.2 +1.6/A TxFrofArizonaA m SI 10.45 +.2 -1.2 +1.5/B TxFrofColoradoA m SI 10.29 -.1 -1.3 +1.0/D TxFrofOregonA m SI 10.79 -.1 -1.3 +.9/DArbitrageInstl NE 13.17 -.6 +.7 +2.2/B R b NE 12.79 -.6 +.6 +1.9/BArielApprecInv b MV 47.92 -5.0 +.1 +4.8/D Inv b MV 70.64 -5.1 +.9 +6.4/CAristotleSaulGlbOppsI d IH 13.28 -.7 -.1 +7.3/AArtisanEmMktsInv EM 17.06 -3.4 +1.6 +10.5/A GlbOppsInstl WS 27.00 -3.3 +3.9 +12.6/A GlbOppsInv WS 26.71 -3.3 +3.8 +12.3/A GlbValueInv WS 17.85 -4.1 -1.8 +7.7/B IntlInstl FG 34.03 -1.7 +1.6 +3.0/E IntlInv FG 33.84 -1.7 +1.5 +2.7/E IntlSmCpInv FR 23.73 ... +2.8 +5.7/E IntlValueInstl FB 37.76 -2.3 -2.5 +5.8/B IntlValueInv FB 37.63 -2.3 -2.6 +5.6/B MidCpInstl MG 43.17 -4.8 +4.0 +6.4/D MidCpInv MG 39.63 -4.8 +4.0 +6.1/D MidCpValueInv MV 22.41 -2.3 -1.4 +5.6/D SmCpInvs SG 33.17 -2.3 +8.6 +11.4/A ValInstl LV 14.02 -4.2 -3.4 +7.7/B ValInv LV 14.04 -4.2 -3.6 +7.5/CAshmoreEmMktsLcCyBdIns XP 8.00 -.1 +4.4 +4.9 EmMktsTtlRetIns EB 8.26 +.2 +.8 +7.3AuxierFocInv d LV 21.94 -3.7 -1.7 +6.3/DAve MariaMariaWldEq WS 14.85 -3.0 -1.5 +5.0/D Value MB 21.36 -2.9 +2.3 +4.4/DBBHCorelN d LB 20.19 -5.6 -3.2 +6.7/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.15 -3.9 -.7 +10.1/A IntermTxFrI MI 11.12 +.1 -.9 +2.1/B IntermTxFrY MI 11.13 +.2 -.8 +1.8/B LgCpGrI LG 18.43 -4.7 +1.9 +12.9/A LgCpGrY LG 18.26 -4.7 +1.8 +12.6/A LgCpValI LV 15.76 -3.4 -2.3 +7.6/C LowVolEqI LV 14.59 -1.9 -.8 +6.6/D MidCpGrI MG 16.70 -4.5 +3.7 +5.9/E MidCpValI MV 12.10 -2.8 -2.7 +5.9/C ShrtTrmIncAdvI CS 9.29 ... -.1 +1.3/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.17 -3.2 +2.8 +3.5/E StratIncY MU 9.26 +.1 -.8 +2.5/D TCHCorPlusBdI CI 11.50 +.4 -1.3 +2.1/A TCHCorPlusBdY CI 11.50 +.4 -1.4 +1.8/A TCHCorpIncI TW 12.90 +.4 -1.4 +3.5/A TCHCorpIncY TW 12.92 +.5 -1.4 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.61 -2.6 +.2 +5.5/B BdM CI 12.42 +.6 -1.6 +1.3/C EmMktsM EM 12.17 -4.2 +1.6 +7.9/B IncStkM LV 9.17 -3.5 -1.5 +8.5/B IntermBdM CS 12.30 +.3 -.8 +.8/C IntlApprecM FB 14.52 +.2 +.6 +4.5/D IntlM FV 13.99 -.1 +1.1 +5.8/A LgCpStkM LB 6.06 -4.7 +.4 +8.8/C MAIntrmMnBdM MT 12.40 +.3 -1.1 +1.4/C MdCpMltStratM MG 17.61 -4.2 +1.7 +7.7/C NYIntrmTEBdM MN 10.88 +.1 -1.2 +1.5/B NtnIntrmMnBdM MI 13.26 +.2 -1.2 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.90 +.2 -1.0 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 +.1/C SmCpMltStratM SG 20.41 -3.2 +1.7 +9.6/BBairdAggrgateBdInstl CI 10.63 +.6 -1.6 +1.6/B CorPlusBdInstl CI 10.98 +.5 -1.5 +2.0/A IntermBdInstl CI 10.83 +.3 -1.1 +1.3/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.58 +.2 -.2 +1.2/BBaronAsstInstl MG 73.32 -4.4 +4.0 +10.3/A AsstRetail b MG 70.86 -4.4 +4.0 +10.0/B DiscvInstl SG 18.13 -5.5 -.9 +8.5/C DiscvRetail b SG 17.96 -5.5 -1.0 +8.2/C EmMktsInstl EM 15.52 -2.1 +1.0 +7.9/B EmMktsRetail b EM 15.47 -2.1 +.9 +7.6/B FifthAvenuGrIns LG 27.85 -6.4 +7.5 +13.9/A FifthAvenuGrRtl b LG 27.36 -6.4 +7.4 +13.6/A FocedGrInstl MG 16.07 -3.7 +2.6 +6.8/D GrInstl MG 70.69 -4.1 +1.6 +7.8/C GrRetail b MG 68.73 -4.1 +1.6 +7.6/C IntlGrInstl FG 24.76 -3.2 +2.4 +10.2/A IntlGrRetail b FG 24.44 -3.2 +2.3 +9.9/A OppInstl MG 19.34 -4.7 +9.9 +12.0/A OppRetail b MG 18.67 -4.7 +9.8 +11.7/A PtnrsInstl MG 52.08 -5.4 +4.7 +10.3/A PtnrsRetail b MG 51.01 -5.4 +4.6 +10.0/A RlEsttInstl SR 28.06 -3.3 -6.5 +3.1/A RlEsttRetail b SR 27.65 -3.3 -6.5 +2.8/A SmCpInstl SG 30.08 -4.4 +2.5 +8.5/C SmCpRetail b SG 29.02 -4.5 +2.4 +8.2/CBarrett AssociatesBarrettOpp LV 29.44 -4.3 -1.8 +10.5/ABeckerValEqRetail d LV 19.33 -2.3 -.8 +7.0/CBerkshireFoc d ST 24.16 -8.0 +12.5 +19.1/BBernsteinCaliforniaMuni SS 14.02 ... -.7 +1.0/A IntermDur CI 12.95 +.6 -1.3 +1.6/B IntermDurInstl CI 14.76 +.6 -1.3 +1.8/A NewYorkMuni SS 13.75 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.50 -.2 ... +.3/DBerwynBerwyn d SB 27.80 -2.6 -2.4 +4.1/E Inc d XY 13.38 -.6 +.3 +2.7/CBishop StreetHawaiiMuniBdIns SI 10.37 ... -1.4 +1.3/CBlackRock4060TrgtAlInvC m CA 11.54 -2.0 -1.6 +2.6 AdUSTtlMInvA m LB 31.37 -4.4 ... +6.6/E AdUSTtlMInvIns LB 32.49 -4.4 +.1 +6.9/E AdUSTtlMInvInvC m LB 22.48 -4.4 -.2 +5.8/E AdvtgGlbInstl WS 21.63 -4.1 -.6 +6.2 AdvtgGlbInvA m WS 20.58 -4.1 -.6 +5.9 AdvtgGlbInvC m WS 16.91 -4.2 -.8 +5.0 AdvtgIntlIns FB 17.50 +.2 +1.1 +6.7/A AdvtgIntlInvA m FB 17.32 +.1 +1.1 +6.4/A AdvtgLCCorIns LB 16.65 -4.3 +1.6 +10.4/A AdvtgLCCorInvA m LB 16.06 -4.3 +1.6 +10.1/A AdvtgLCCorInvC m LB 13.83 -4.4 +1.4 +9.3/B AdvtgLCValIns LV 29.08 -3.1 -.6 +9.0/A AdvtgLCValInvA m LV 28.52 -3.2 -.7 +8.7/A AdvtgLCValInvC m LV 26.54 -3.2 -.9 +7.9/B AdvtgLgCpGrIns LG 15.78 -5.1 +3.8 +11.6/B AdvtgLgCpGrInvA m LG 15.12 -5.0 +3.8 +11.3/B AdvtgSmCpGrIns SG 19.95 -5.4 +1.8 +6.3 AdvtgSmCpGrInvA m SG 15.41 -5.4 +1.7 +6.0 AsaDrgnIns DP 17.04 -3.8 -.6 +4.5 AsaDrgnInvA m DP 16.82 -3.8 -.7 +4.3 BalCptlInstl MA 22.66 -3.2 -.2 +7.0 BalCptlInvA m MA 22.58 -3.2 -.2 +6.7 BalCptlInvC m MA 19.70 -3.3 -.4 +5.9 BasValInstl LV 25.98 -3.7 -1.0 +4.6/E BasValInvA m LV 25.67 -3.8 -1.1 +4.3/E BasValInvC m LV 22.71 -3.9 -1.3 +3.5/E CAMuniOppsInstl MF 12.66 +.2 -.1 +3.7/A CAMuniOppsInvA m MF 12.65 +.2 -.1 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.2 -.1 +3.6/A CorBdInstl CI 9.38 +.5 -1.5 +.9/D CorBdInvA m CI 9.39 +.5 -1.6 +.6/E CorBdInvC m CI 9.35 +.5 -1.9 -.1/E CorBdK CI 9.41 +.5 -1.5 +1.0/D CorBdSvc b CI 9.38 +.5 -1.6 +.6/E CptlApprecInstl LG 29.71 -5.5 +6.6 +12.3/A CptlApprecInvA m LG 27.56 -5.5 +6.5 +12.0/B CptlApprecInvC m LG 20.62 -5.6 +6.3 +11.1/B CptlApprecK LG 29.86 -5.5 +6.6 +12.5/A CptlApprecR b LG 22.96 -5.6 +6.4 +11.7/B CrdtStrIncIns MU 10.21 +.1 +.2 +3.9/A CrdtStrIncInvA m MU 10.21 ... +.2 +3.7/B EmMktsInstl EM 23.73 -4.0 +.7 +6.4 EmMktsInvA m EM 22.88 -4.0 +.6 +6.0 EngyResInvA m EE 17.32 +2.1 -6.4 -10.9/E EqDivInstl LV 22.23 -3.9 -2.4 +9.8 EqDivInvA m LV 22.15 -4.0 -2.5 +9.5 EqDivInvC m LV 21.33 -4.0 -2.6 +8.7 EqDivR b LV 22.30 -4.0 -2.5 +9.2 EuroInvA m ES 15.29 -1.0 +.4 +1.6 Exch LB 1050.79 -3.8 +.1 +8.5/C FltngRtIncInstl BL 10.20 +.3 +1.3 +3.7/B FltngRtIncInvA m BL 10.20 +.2 +1.2 +3.4/C FltngRtIncInvC m BL 10.19 +.1 +1.0 +2.6/E FocGrInvA m LG 4.05 -5.6 +6.9 +12.5/A GNMAInstl GI 9.26 +.6 -1.3 +.6/A GNMAInvA m GI 9.30 +.6 -1.4 +.3/B GNMAInvC m GI 9.26 +.5 -1.6 -.4/E GlbAllcIncInstl IH 19.82 -1.5 +.1 +3.9/C GlbAllcIncInvA m IH 19.69 -1.6 -.1 +3.7/C GlbAllcIncInvC m IH 17.74 -1.6 -.2 +2.9/D GlbAllcIncR b IH 18.74 -1.6 -.1 +3.3/D GlbLSCrdtInstl XS 10.43 -.1 +.8 +1.5/C GlbLSCrdtInvA m XS 10.41 -.2 +.7 +1.3/D GlbLSCrdtInvC m XS 10.22 -.2 +.5 +.6/E HYBdInstl HY 7.69 +.1 +.1 +4.7/A HYBdInvA m HY 7.68 -.1 -.1 +4.4/B HYBdInvC m HY 7.70 ... -.2 +3.6/C HYBdK HY 7.69 +.1 +.1 +4.8/A HYBdSvc b HY 7.69 ... ... +4.4/B HYMuniInstl HM 9.55 +.5 ... +4.6/A HighEqIncIns LV 26.98 -2.4 -2.2 +4.2 HighEqIncInvA m LV 23.19 -2.4 -2.2 +3.9 HighEqIncInvC m LV 15.77 -2.5 -2.4 +3.1 HthSciOpIns SH 56.73 -3.6 +1.0 +5.5/A HthSciOpInvA m SH 54.15 -3.6 +1.0 +5.2/A HthSciOpInvC m SH 47.64 -3.7 +.7 +4.5/B InProtBdInstl IP 10.57 +.7 -.7 +.8/C InProtBdInvA m IP 10.32 +.7 -.7 +.5/D InProtBdInvC m IP 9.99 +.8 -.8 -.2/E IntlDivIns FB 30.26 -1.0 -2.8 +1.3/E IntlDivInvA m FB 28.31 -1.0 -2.8 +1.0/E IntlInstl FB 17.57 -.9 -1.1 +6.9/A IntlInvA m FB 17.19 -1.0 -1.2 +6.5/A IntlInvC m FB 16.03 -1.0 -1.4 +5.5/B LCFocGrIns LG 14.07 -5.8 +7.3 +14.3/A LCFocGrInvA m LG 13.13 -5.8 +7.1 +14.0/A LCFocGrInvC m LG 10.39 -5.8 +6.9 +13.1/A LPDyn2020Instl TE 15.78 -1.4 -.7 +4.5 LPDyn2020InvA m TE 14.54 -1.3 -.7 +4.2 LPDyn2030Instl TH 14.09 -2.2 -.7 +5.8 LPDyn2030InvA m TH 13.55 -2.2 -.7 +5.6 LPDyn2040Instl TJ 17.78 -2.8 -1.0 +6.8 LPDyn2040InvA m TJ 16.28 -2.8 -1.1 +6.5 LatinAmerInstl LS 53.02 -4.5 +6.1 +6.9 LatinAmerInvA m LS 52.36 -4.6 +6.1 +6.6 LngHrznEqInvA m WS 13.05 -2.6 +.1 +2.9 LowDurBdInstl CS 9.52 +.2 ... +1.3/B LowDurBdInvA m CS 9.52 +.2 -.1 +1.0/C LowDurBdInvC m CS 9.51 ... -.4 +.2/E LowDurBdK CS 9.51 +.1 -.1 +1.3/B ManagedIncK XY 9.94 -.1 -.3 +3.8 MidCapDivIns MV 18.08 -3.5 -1.2 +6.0 MidCapDivInvA m MV 17.25 -3.5 -1.3 +5.7 MidCpGrEqInstl MG 23.98 -4.2 +6.4 +11.4/A MidCpGrEqInvA m MG 20.86 -4.3 +6.3 +11.0/A MidCpGrEqInvC m MG 16.46 -4.3 +6.1 +10.2/A NJMuniBdInstl MJ 11.00 +.5 -.9 +2.8/A NJMuniBdInvA m MJ 11.01 +.4 -.9 +2.7/B NYMuniOppsInstl MN 11.25 +.1 -.3 +3.9/A NYMuniOppsInvA m MN 11.26 +.1 -.3 +3.7/A NYMuniOppsInvA1 b MN 11.26 +.1 -.3 +3.8/A NYMuniOppsInvC m MN 11.26 +.1 -.5 +2.9/A NatrlResTrInstl SN 30.53 -2.6 -7.0 -1.7 NatrlResTrInvA m SN 28.99 -2.6 -7.1 -1.9 NtnlMnInstl MI 10.76 +.3 -.8 +2.3/A NtnlMnInvA m MI 10.77 +.4 -.9 +2.1/B NtnlMnInvC m MI 10.77 +.3 -1.1 +1.4/D PAMuniBdInstl MP 10.93 +.3 -1.0 +2.5/A PAMuniBdInvA m MP 10.95 +.3 -.9 +2.2/B ShrtTrmMuniIns MS 10.06 ... +.2 +.4/D ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.1/E StrGlbBdIncIns IB 6.06 -.1 +1.6 +3.6 StrGlbBdIncIvA m IB 6.06 ... +1.7 +3.3 StrIncOpA m NT 9.91 -.4 +.3 +1.9/D StrIncOpC m NT 9.90 -.4 +.1 +1.2/E StrIncOpIns NT 9.91 -.3 +.4 +2.2/C StratMuOpIns MI 11.67 +.2 +.1 +4.0/A StratMuOpInvA m MI 11.67 +.2 +.1 +3.8/A StratMuOpIvC m MI 11.67 +.1 -.1 +3.0/A TactOppsInstl TV 14.92 +1.5 +3.5 +1.7/D TactOppsInvA m TV 14.82 +1.5 +3.5 +1.4/E TechOppsInstl ST 27.68 -6.0 +8.8 +22.3/A TechOppsInvA m ST 25.75 -6.0 +8.7 +22.0/A TechOppsInvC m ST 21.96 -6.1 +8.5 +21.1/A TtlRetInstl CI 11.42 +.4 -1.5 +1.4/B TtlRetInvA m CI 11.43 +.4 -1.5 +1.0/C TtlRetInvC m CI 11.42 +.4 -1.8 +.4/E TtlRetR b CI 11.43 +.4 -1.6 +.8/D USGovtBdInstl GI 10.17 +.6 -1.3 +.4/B USGovtBdInvA m GI 10.19 +.5 -1.3 +.1/C USMortgInstl CI 10.01 +.5 -1.2 +1.5/BBogle Investment ManSmCpGrInstl SB 30.66 -5.3 -1.8 +5.3/DBoston PartnersLSEqInstl LO 21.35 -2.3 -4.2 +7.4/A SmCpValIIInstl SV 25.94 -2.8 -1.2 +7.8/B SmCpValIIInv b SV 24.83 -2.8 -1.3 +7.6/BBoston TrustAsstMgmt AL 46.55 -3.2 -.7 +8.0/A Eq LB 23.45 -4.4 -.8 +9.8/BBragg Capital TrustQueensRdSmCpVal SV 26.42 -2.6 -2.7 +5.0/DBrandesIntlEqI FV 18.58 +.2 +4.3 +5.0/BBridgesInvm LG 61.36 -4.6 +1.3 +8.6/EBridgewayAggresivInvs1 MB 74.81 -4.2 -.7 +7.4/B BlueChip35Idx LB 14.36 -4.5 -1.4 +10.0/A SmCpVal SV 26.31 -.3 -.8 +6.3/C UltraSmCo SV 30.19 -2.5 -.2 -1.8/E UltraSmCoMkt d SB 14.51 -1.6 +1.8 +7.3/CBright RockMidCpGrInstl MG 17.42 -4.0 +1.2 +9.3/B QualLgCpInstl LB 16.01 -3.7 -3.4 +6.3/EBroadviewOpp SB 34.82 -4.2 +.8 +4.4/EBrookeld InvestmenGlbLtdInfrasI XO 12.07 -.5 -4.4 -.7/E GlbLtdInfrasY XO 12.07 -.5 -4.4 -.7/E GlbLtdRlEsttI GR 12.72 +1.7 -3.7 +1.6/DBrown AdvisoryFlexEqIns d LG 20.89 -5.0 +.6 +9.2/D GrEqInstl d LG 22.49 -4.0 +7.2 +11.4/B GrEqInv d LG 22.28 -4.0 +7.1 +11.2/B IntermIncInv d CI 10.40 +.3 -.9 +1.0/D MrylndBdInv d SS 10.49 ... -.4 +1.5/A SmCpFdmtlValIns d SB 27.88 -2.7 -2.0 +7.1/C SmCpGrInv d SG 19.24 -4.1 +3.6 +9.6/B SmrstEmMktsIns d EM 11.27 -2.8 +.3 +4.8/DBrown Cap MgmtSmCoInv b SG 96.58 -2.1 +8.2 +15.7/ABruceBruce MA 508.62 -.3 -3.1 +4.1/DBuffaloDiscv MG 24.50 -4.9 +1.2 +8.8/B EmergOpps SG 16.12 -3.4 +3.2 +7.4/D FlexInc AL 15.26 -.8 -1.8 +5.5/D Gr LG 29.99 -4.9 +3.0 +8.6/D HY HY 11.03 -.5 -.6 +3.5/D LgCp LG 28.87 -6.7 -.6 +9.5/D MidCp MG 14.03 -3.9 +3.1 +4.2/E SmCp SG 15.14 -3.2 +3.3 +8.0/CCG Capital MarketsCorFI CI 7.93 +.6 -1.6 +1.3/C EmMktsEqInvms EM 16.39 -4.1 +1.0 +9.2/A IntlEq FB 13.06 -.2 +.6 +5.5/B IntlFI IB 7.85 +.6 +1.6 +2.6/C LgCpEq LG 19.54 -4.3 +.6 +8.3/E MuniBdInvms ML 9.14 +.4 -1.5 +1.6/E SmMidCpEq SG 20.88 -3.6 +.5 +4.0/ECGMFoc LB 51.28 -8.3 -3.9 +7.0/E Mut AL 31.14 -5.2 +.4 +5.7/D Rlty MB 30.45 -3.0 -5.4 +6.8/CCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 22.07 -2.2 +1.2 +9.6/A SmCpValInstl SB 19.11 -4.6 -3.4 +8.8/B SmCpValInv SB 16.58 -4.7 -3.5 +8.6/BCalamosCnvrtA m CV 18.12 -2.4 +2.9 +4.6/C CnvrtC m CV 17.94 -2.4 +2.7 +3.8/D CnvrtInstl CV 16.25 -2.3 +3.0 +4.8/C EvolvingWldGrA m EM 15.75 -2.5 +3.3 +4.2/E EvolvingWldGrI EM 15.84 -2.5 +3.3 +4.5/E GlbGrIncA m IH 9.60 -1.8 +1.5 +5.4/A GlbGrIncC m IH 8.54 -1.8 +1.3 +4.6/B GlbGrIncI IH 9.88 -1.8 +1.6 +5.7/A GrA m LG 33.43 -4.7 +2.9 +7.3/E GrC m LG 21.27 -4.8 +2.7 +6.5/E GrIncA m AL 32.37 -3.6 +1.2 +7.9/A GrIncC m AL 32.54 -3.7 +1.0 +7.1/A GrIncInstl AL 31.12 -3.6 +1.3 +8.2/A GrInstl LG 43.80 -4.7 +3.0 +7.6/E IntlGrA m FG 21.56 -2.3 +.7 +6.8/B IntlGrInstl FG 22.06 -2.2 +.8 +7.1/B MktNetrlIncA m NE 13.44 +.1 +1.7 +3.5/A MktNetrlIncC m NE 13.65 ... +1.5 +2.8/B MktNetrlIncIns NE 13.28 ... +1.8 +3.8/ACalvertBalA m MA 31.41 -2.6 -.5 +4.2/D BalC m MA 30.42 -2.6 -.6 +3.4/E BdA m CI 15.87 +.5 -1.1 +1.5/B EqA m LG 44.32 -3.5 +3.3 +9.8/D EqC m LG 26.04 -3.6 +3.1 +8.9/D IncA m TW 16.20 +.6 -1.7 +2.2/C IntlEqA m FV 17.77 +.1 +1.0 +2.7/E MdCpA m MB 31.72 -3.1 +.6 +1.7/E RspMuniIncA m MI 15.64 +.3 -1.1 +1.9/B ShrtDurIncA m CS 15.91 +.2 -.3 +1.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -4.5 -.1 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -4.3 0.0 +12.9/A NL Vanguard InsIdxIns LB 129,325 -4.5 -.1 +13.1/A NL Vanguard TtlSMIdxInv LB 127,388 -4.4 0.0 +12.8/B NL Vanguard TtInSIdxInv FB 125,157 -.7 +.8 +6.4/C NL Vanguard TtlSMIdxIns LB 115,813 -4.4 0.0 +12.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 -.7 +.8 +6.5/C NL Fidelity Contrafund LG 91,653 -5.9 +3.9 +15.1/B NL Vanguard InsIdxInsPlus LB 90,985 -4.5 -.1 +13.2/A NL American Funds GrfAmrcA m LG 86,214 -4.9 +3.5 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -1.8 -1.3 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.7 -1.5 +1.7/C NL Fidelity 500IndexPrm LB 75,073 -4.5 -.1 +13.1/A NL American Funds IncAmrcA m AL 74,723 -1.1 -1.1 +7.7/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 -.7 +.8 +6.5/C NL Dodge & Cox Stk LV 69,216 -4.9 -.8 +13.3/A NL American Funds CptlIncBldrA m IH 68,796 -1.4 -1.9 +5.9/B 5.75 Dodge & Cox IntlStk FB 63,742 -3.1 -.8 +7.1/B NL American Funds AmrcnBalA m MA 62,892 -1.8 -.6 +9.3/A 5.75 American Funds InvCAmrcA m LB 61,507 -4.8 -.6 +12.4/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvNAS1002xStrH b BM NL 36.97 +13.3 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 32.55 +13.2 800-820-0888 ProFunds UltShrtNA100Inv BM NL 19.81 +12.9 888-776-3637 Rydex IvDynSP500H b BM NL 44.28 +8.7 800-820-0888 Rydex IvDynSP500C m BM 1.00 38.74 +8.6 800-820-0888 ProFunds UltBearInv BM NL 25.81 +8.5 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.41 +8.2 800-873-8637 Rydex IvNAS100StrC m BM 1.00 52.03 +6.7 800-820-0888 Rydex IvNAS100StrInv BM NL 62.58 +6.7 800-820-0888 ProFunds PrMtlsUltSctInv LE NL 34.79 +6.4 888-776-3637 PIMCO StkPlsShrtA m BM 3.75 8.28 +6.2 800-927-4648 PIMCO StkPlsShrtC m BM 1.00 7.93 +6.2 800-927-4648 PIMCO StkPlsShrtIns BM NL 8.55 +6.2 800-927-4648 PIMCO StkPlsShrtP BM NL 8.54 +6.2 800-927-4648 EuroPac GoldA m SP 4.50 8.71 +5.7 888-558-5851 Guinness Atkinson GlbEngy EE NL 22.80 +5.2 800-915-6566 Comstock CptlValA m BM 5.75 5.04 +4.8 800-422-3554 Tocqueville Gold m SP NL 35.38 +4.6 800-697-3863 Hussman StratGr d NE NL 6.51 +4.5 800-487-7626 INVESCO EngyC m EE 1.00 21.04 +4.5 800-959-4246 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 79.39 +15.0 888-776-3637 ProFunds UltLtnAmrInv LE NL 44.14 +13.5 888-776-3637 Berkshire Foc d ST NL 24.16 +12.5 877-526-0707 Copley Copley d LV NL 99.05 +12.0 877-881-2751 Virtus KARMidCapGrA m MG 5.75 31.02 +12.0 800-243-1574 Wells Fargo SpecizedTechA f ST 5.75 14.19 +11.4 800-222-8222 PRIMECAP Odyssey AgrsGr MG NL 48.98 +10.5 800-729-2307 AllianzGI TechInstl ST NL 75.63 +10.2 800-498-5413 Firsthand TechOpps ST NL 11.00 +10.2 888-884-2675 AllianzGI TechA m ST 5.50 67.40 +10.1 800-988-8380 Baron OppInstl MG NL 19.34 +9.9 800-992-2766 Touchstone SdCptlInsGr LG NL 22.62 +9.9 800-543-0407 AllianzGI TechC m ST 1.00 52.16 +9.8 800-988-8380 Baron OppRetail b MG NL 18.67 +9.8 800-992-2766 Touchstone SdCptlSelGrA m LG 5.75 15.16 +9.8 800-543-0407 Touchstone SdCptlSelGrY LG NL 15.99 +9.8 800-543-0407 Morgan Stanley InsInGrI LG NL 45.69 +9.7 800-548-7786 Touchstone SdCptlSelGrZ b LG NL 15.17 +9.7 800-543-0407 Lord Abbett DevelopingGrI SG NL 29.24 +9.6 888-522-2388 Tocqueville Opp b MG NL 27.94 +9.6 800-697-3863 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 61

USLCCrRspnbIdxA m LB 22.26 -5.1 +.1 +9.2/BCambiarGlblUltrFcsInv d WS 19.64 -2.1 -1.0 +1.7/E IntlEqInv d FB 28.69 +.1 +1.0 +5.5/B OppInstl LV 23.28 -4.4 -2.0 +7.4/C OppInv LV 23.35 -4.4 -2.1 +7.2/C SmCpInstl d SB 19.57 -2.3 +.3 +1.5/E SmCpInv d SB 19.12 -2.3 +.2 +1.3/ECarillonClVtCptlApprA m LG 42.67 -5.3 +1.6 +12.5/A EagleGrIncA m LV 20.62 -2.9 -1.4 +8.5/B EagleGrIncC m LV 19.76 -2.9 -1.6 +7.7/B EglMidCpGrA m MG 58.58 -4.9 +3.7 +10.2/A EglMidCpGrC m MG 46.98 -5.0 +3.5 +9.4/B EglMidCpStkA m MG 28.12 -4.4 -.9 +6.4/D EglSmCpGrA m SG 60.93 -4.8 +2.2 +8.3/C EglSmCpGrC m SG 45.14 -4.9 +2.0 +7.6/D ReamsCore+BdI CI 31.21 +.5 -1.3 +1.6/B ReamsCoreBdI CI 11.22 +.7 -1.2 +1.4/B ReamsUnconsBdI NT 11.69 +.2 -.5 +2.6/B ReamsUnconsBdY b NT 11.74 +.1 -.7 +2.3/C ScoutIntlI FB 21.77 +.3 +1.4 +6.1/A ScoutMdCpI MB 19.02 -3.5 +.1 +11.5/A ScoutSmCpI SG 28.12 -2.2 +.7 +12.4/ACausewayIntlValInstl d FV 17.04 +.4 -1.6 +4.2/C IntlValInv d FV 16.92 +.4 -1.7 +4.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.48 -6.5 -9.2 -8.6/A BrkdMLPFocC m LP 6.00 -6.4 -9.3 -9.3/B BrkdMLPFocY LP 6.61 -6.3 -9.0 -8.4/AChamplainSmCoAdv b SG 20.56 -2.0 +3.3 +11.5/ACity National RochdaCorpBdServicing CS 10.23 +.1 -.8 +.7 DivIncN b LV 37.94 -1.8 -5.1 +5.1/EClearBridgeAggresivGrA m LG 205.88 -4.2 +1.2 +3.4/E AggresivGrC m LG 165.02 -4.3 +1.1 +2.7/E AggresivGrI LG 227.16 -4.2 +1.3 +3.7/E AggresivGrIS LG 229.57 -4.2 +1.3 +3.8/E AllCpValA m LV 13.96 -4.3 -4.0 +6.9/C AllCpValC m LV 12.05 -4.2 -4.1 +6.2/D ApprecA m LB 23.40 -3.7 -.8 +8.6/C ApprecC m LB 22.54 -3.8 -1.1 +7.8/D ApprecI LB 23.25 -3.7 -.8 +8.9/C ApprecIS LB 23.32 -3.7 -.8 +9.0/C CBIntlSmCpI FA 18.91 -.9 -1.1 +6.6/D DivStrat1 LB 22.77 -3.6 -2.9 +8.4/C DivStratA m LB 22.76 -3.6 -3.0 +8.1/D DivStratC m LB 22.44 -3.7 -3.2 +7.4/D DivStratI LB 23.35 -3.6 -2.9 +8.4/C IntlGrC m FG 41.67 -.3 +4.0 +7.7/B IntlGrI FG 47.97 -.2 +4.3 +8.8/A IntlValA m FV 11.78 -1.1 -.3 +4.3/C IntlValIS FV 11.84 -1.0 -.2 +4.8/B LgCpGrA m LG 41.65 -4.7 +2.5 +12.5/A LgCpGrC m LG 33.55 -4.7 +2.3 +11.7/B LgCpGrI LG 46.14 -4.7 +2.6 +12.9/A LgCpValA m LV 32.50 -3.8 -1.8 +6.5/D LgCpValC m LV 31.57 -3.9 -2.0 +5.7/E LgCpValI LV 32.44 -3.8 -1.8 +6.8/C MidCpA m MB 32.37 -4.4 -3.2 +4.3/D MidCpC m MB 25.89 -4.5 -3.3 +3.6/E MidCpI MB 35.91 -4.4 -3.1 +4.7/D MidCpIS MB 36.25 -4.4 -3.1 +4.8/D SmCpC m SB 38.24 -4.0 -.7 +8.8/B SmCpGrA m SG 35.13 -3.3 +7.1 +9.6/B SmCpGrI SG 37.44 -3.3 +7.2 +9.9/B SmCpGrIS SG 37.80 -3.3 +7.2 +10.0/B SmCpGrR b SG 34.28 -3.4 +7.0 +9.3/B SmCpI SB 60.33 -4.0 -.4 +9.9/A SmCpValA m SV 19.17 -4.4 -3.7 +5.6/D TactDivIncA m MV 15.94 -2.4 -4.0 -1.1/E TactDivIncC m MV 15.15 -2.4 -4.1 -1.8/E TactDivIncI MV 16.05 -2.4 -3.9 -.8/E ValTrustC m LB 77.88 -3.7 -2.6 +4.9/E ValTrustI LB 93.37 -3.7 -2.4 +5.9/EClermontCLSGrandIncN CA 11.37 -.7 +.1 +4.3/BClipperClipper LB 118.97 -5.0 -1.2 +11.4/ACohen & SteersDivVal,IncInstl LB 14.85 -3.8 -2.5 +7.6/D GlbInfras,IncI XO 18.39 -.4 -4.2 +3.2/B GlbRltys,IncA m GR 51.43 +.7 -2.6 +3.1/B GlbRltys,IncI GR 51.67 +.7 -2.5 +3.5/B InstlRltys SR 39.79 -.3 -7.5 +2.5/B IntlRltyA m GR 12.26 +1.8 +2.0 +4.6/A IntlRltyI GR 12.35 +1.9 +2.2 +4.9/A PrfrdScInc,IncA m RR 13.73 -.7 -1.7 +4.9/B PrfrdScInc,IncC m RR 13.66 -.6 -1.8 +4.3/D PrfrdScInc,IncI RR 13.76 -.6 -1.6 +5.3/B RlEsttSecIncA m SR 13.58 -.5 -7.8 +3.6/A RlEsttSecIncC m SR 12.31 -.5 -7.9 +2.9/A RlEsttSecIncIns SR 14.30 -.4 -7.7 +3.9/A Rltys SR 59.17 -.3 -7.6 +2.2/BColorado BondSharesATxEx f SI 9.06 +.4 +1.2 +4.5ColumbiaAMTFrCAIMBIns MF 10.25 +.1 -1.0 +1.9/B AMTFrCTIMBIns SI 10.32 +.2 -.9 +1.0/D AMTFrIMBA m MI 10.29 +.2 -1.3 +1.5/C AMTFrIMBIns MI 10.30 +.2 -1.2 +1.7/B AMTFrMAIMBIns MT 10.36 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -1.0 +1.6/B AMTFrORIMBIns SI 12.14 +.2 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 +.2 -1.2 +1.4/B AcornA m MG 13.44 -3.7 +4.0 +10.3/A AcornC m MG 6.83 -3.7 +3.8 +9.5/B AcornIns MG 16.01 -3.6 +4.0 +10.6/A AcornIntSelIns FG 29.74 -1.8 +1.7 +9.4/A AcornIntlA m FR 47.92 -.5 +3.0 +6.4/E AcornIntlC m FR 45.83 -.6 +2.8 +5.6/E AcornIntlIns FR 48.01 -.5 +3.1 +6.7/E AcornSelA m MG 14.49 -3.9 -.9 +10.2/A AcornSelIns MG 16.42 -3.9 -.7 +10.5/A AcornUSAIns SG 15.98 -2.3 +5.1 +9.9/B BalA m MA 40.60 -2.9 -1.7 +5.6/B BalIns MA 40.53 -2.9 -1.6 +5.8/B BdIns CI 8.35 +.6 -1.5 +1.6/B ContrCoreA m LB 25.21 -4.8 -1.9 +8.6/C ContrCoreIns LB 25.40 -4.8 -1.8 +8.9/C ContrCoreV f LB 24.97 -4.8 -1.8 +8.6/C ContrEurpA m ES 7.46 ... +1.9 +4.0/D ConvrtSecsA m CV 20.32 -2.6 +2.5 +5.9/A ConvrtSecsIns CV 20.35 -2.6 +2.6 +6.2/A CorpIncA m TW 10.00 +.6 -2.2 +1.8/D CorpIncIns TW 10.00 +.7 -2.1 +2.1/C CptAllcAgrA m AL 13.45 -3.0 +.1 +7.6/A CptAllcAgrC m AL 13.11 -3.2 -.1 +6.8/B CptAllcCnsA m XY 10.17 -.3 -.9 +2.6/C CptAllcMdAgA m MA 12.95 -2.4 -.1 +6.5/A CptAllcMdAgC m MA 12.98 -2.4 -.3 +5.7/B CptAllcMdAgIns MA 12.92 -2.4 ... +6.7/A CptAllcMdCnsA m CA 11.07 -.8 -.6 +3.8/C CptAllcModA m CA 11.58 -1.6 -.4 +5.3/A CptAllcModC m CA 11.49 -1.7 -.6 +4.6/A DiscpCoreA m LB 12.02 -3.8 +.7 +9.4/B DiscpSmCoreV f SB 6.91 -3.2 -.7 +3.4/E DivIncA m LV 21.61 -3.7 -1.5 +10.0/A DivIncC m LV 20.95 -3.8 -1.7 +9.2/A DivIncIns LV 21.63 -3.7 -1.5 +10.3/A DivIncV f LV 21.62 -3.7 -1.5 +10.1/A DivOppA m LV 9.59 -1.4 -.3 +7.5/C DivOppC m LV 9.38 -1.5 -.6 +6.7/D EmMktsIns EM 13.88 -4.7 +.5 +8.7/A FltRtA m BL 9.14 +.1 +1.7 +4.0/B GlEngNatResA m SN 19.52 +1.3 -1.3 +2.9/B GlEngNatResI SN 19.76 +1.3 -1.3 +3.1/B GlbDivOppA m WS 18.93 -1.8 -2.0 +4.1/E GlbDivOppIns WS 18.99 -1.8 -2.0 +4.4/E GlbEqValA m WS 14.08 -2.0 -.8 +5.7/D GlbOppsA m IH 13.90 -1.3 +1.3 +6.4/A GlbStratEqA m WS 15.49 -2.7 +.9 +8.2/B GlbStratEqC m WS 13.24 -2.8 +.6 +7.4/B GlbTechGrA m ST 32.18 -6.4 +6.5 +21.2/A GlbTechGrC m ST 28.95 -6.5 +6.2 +20.3/B GlbTechGrIns ST 33.42 -6.4 +6.5 +21.5/A GrtrChinaA m CH 53.40 -3.6 +4.5 +9.4/B HYBdA m HY 2.89 +.4 -1.2 +3.5/D HYBdC m HY 2.87 +.3 -1.4 +2.7/E HYMuniA m HM 10.52 +.7 +.1 +3.4/C HYMuniIns HM 10.52 +.8 +.2 +3.6/C IncBuilderA m XY 11.85 -.4 -.5 +4.0/A IncOppsA m HY 9.69 +.4 -1.2 +3.3/D LgCpEnhCoreA b LB 24.71 -4.2 +.1 +9.7/B LgCpEnhCoreIns LB 24.67 -4.2 +.2 +10.0/A LgCpGrA m LG 40.91 -5.0 +3.1 +9.9/C LgCpGrC m LG 34.31 -5.1 +2.8 +9.1/D LgCpGrIIIA m LG 18.04 -5.0 +2.9 +9.3/D LgCpGrIIIC m LG 12.93 -5.0 +2.8 +8.5/E LgCpGrIIIIns LG 19.40 -4.9 +3.0 +9.6/D LgCpGrIns LG 42.46 -5.0 +3.1 +10.2/C LgCpGrV f LG 40.55 -5.0 +3.1 +9.9/C LgCpIdxA b LB 49.44 -4.6 -.2 +9.9/A LgCpIdxIns LB 49.71 -4.5 -.2 +10.2/A LgCpValA m LV 14.16 -3.5 -2.4 +8.1/B LgCpValC m LV 14.13 -3.6 -2.6 +7.3/C LmtDurCrdtA m CS 9.69 ... -.8 +1.3/B MNTxExmptA m SM 5.38 +.4 -1.2 +2.2/B MidCapGrA m MG 25.77 -4.7 +1.2 +6.9/D MidCapGrIns MG 27.50 -4.6 +1.3 +7.1/D MidCapIdxA b MB 16.45 -3.2 -.6 +8.3/A MidCapIdxIns MB 16.38 -3.2 -.5 +8.6/A MidCapValA m MV 13.21 -3.5 -3.2 +5.1/D MidCapValC m MV 12.24 -3.5 -3.5 +4.3/E MidCapValIns MV 13.24 -3.5 -3.2 +5.3/D Pac/AsIns DP 11.67 -1.8 +1.0 +9.8/C RlEstateEqA m SR 12.91 ... -7.4 +1.6/B RlEstateEqIns SR 12.94 +.1 -7.3 +1.9/B S/MCpValA m SV 10.08 -3.4 -.6 +5.1/D STBdA m CS 9.88 +.2 -.3 +.5/D STBdIns CS 9.86 +.1 -.3 +.7/C STBdIns3 CS 9.86 +.1 -.3 +.9/C STMuniBdA m MS 10.28 -.1 ... +.4/D STMuniBdIns MS 10.28 -.1 +.1 +.7/C SelGlbEqA m WS 13.38 -2.0 +3.8 +9.8/A SelIntlEqA m FG 14.96 -.4 +.6 +3.6/E SelIntlEqIns FG 15.30 -.4 +.7 +3.8/E SelLgCpEqA m LB 14.53 -4.4 -.5 +10.7/A SelLgCpEqIns LB 14.43 -4.4 -.4 +11.0/A SelLgCpGrA m LG 17.02 -5.6 +6.0 +8.9/D SelLgCpGrIns LG 17.55 -5.5 +6.2 +9.2/D SelLgCpValA m LV 25.46 -4.0 -2.9 +9.4/A SelLgCpValC m LV 23.33 -4.0 -3.2 +8.6/A SelSmlrCpValA m SB 18.17 -4.7 +.7 +4.5/E SlgCmsInfoA m ST 74.25 -8.0 +4.9 +18.5/C SlgCmsInfoC m ST 51.29 -8.0 +4.7 +17.6/C SlgGlbTechA m ST 41.41 -7.8 +5.3 +19.0/B SlgGlbTechC m ST 32.02 -7.8 +5.1 +18.2/C SmCpGrIA m SG 18.69 -5.0 +2.6 +11.8/A SmCpGrIIns SG 19.83 -5.0 +2.7 +12.0/A SmCpIdxA b SB 25.11 -2.0 +1.6 +10.5/A SmCpIdxIns SB 25.27 -2.0 +1.7 +10.8/A SmCpValIA m SV 40.49 -3.8 -3.1 +9.6/A SmCpValIIA m SV 17.41 -3.0 -1.7 +7.5/B SmCpValIIIns SV 17.67 -3.0 -1.7 +7.7/B SmCpValIIns SV 44.99 -3.8 -3.1 +9.8/A StratIncA m NT 5.97 +.3 ... +3.5/A StratIncC m NT 5.97 +.2 -.4 +2.7/B StratIncIns NT 5.87 +.3 -.1 +3.8/A StratMuniIncA m ML 3.99 +.5 -.8 +3.2/A StrtCAMuIncA m MC 7.54 +.3 -1.1 +2.3/C StrtCAMuIncInst MC 7.54 +.2 -1.1 +2.6/C StrtNYMuIncA m MY 7.30 +.3 -1.2 +2.2/C ThermostatA m XY 14.60 ... -.2 +2.5/C ThermostatC m XY 14.67 -.1 -.5 +1.7/D ThermostatIns XY 14.41 +.1 -.1 +2.8/C TtlRetBdA m CI 8.89 +.6 -1.1 +1.7/B TtlRetBdIns CI 8.90 +.8 -.9 +2.0/A TxExmptA m ML 13.37 +.5 -1.0 +2.2/C TxExmptC m ML 13.37 +.4 -1.1 +1.6/D TxExmptIns ML 13.38 +.6 -.8 +2.5/B USGovtMortgA m CI 5.33 +.6 -.8 +1.3/C USTrsIdxIns GI 10.82 +.7 -1.5 +.2/CCommerceBd CI 19.57 +.6 -1.4 +1.8 Gr LG 32.88 -4.2 +1.0 +12.4/A KansasTFIntrmBd SI 19.03 +.2 -1.2 +1.3/B MidCpGr MG 39.60 -3.9 +.3 +10.0/B MssrTFIntrmBd SI 19.14 +.3 -1.2 +1.6/A NtnlTFIntrmBd MI 19.22 +.3 -1.3 +1.7/B ShrtTrmGovt GS 16.88 +.2 -.4 +.3/B Val LV 30.28 -3.5 -3.2 +8.4/BCommunity ReinvestQlfdInvm b GI 10.35 +.3 -1.3 +.5/BConvergenceCorPlusInstl LB 18.99 -3.9 +1.4 +9.6/B OppsInstl SB 11.95 -2.4 -1.3 +6.1/DCopeland Capital ManRkMgdDivGrI d LB 13.95 -3.3 +1.2 +3.9/ECopleyCopley d LV 99.05 -.2 +12.0 +12.4/ACredit SuisseCmdtyRetStratA m BB 4.96 +.2 +.2 -3.4 CmdtyRetStratI BB 5.07 +.2 +.2 -3.2 FltngRtHiIncA m BL 6.88 +.2 +1.0 +4.1/B FltngRtHiIncC m BL 6.90 +.1 +.8 +3.4/CCrossmark StewardS/MCpEnhIdxA b SB 15.85 -2.5 +.1 +8.4/BCullenHiDivEqInstl d LV 17.98 -1.6 -1.7 +8.7/A HiDivEqRetail m LV 17.97 -1.6 -1.7 +8.4/BCutlerEq LV 19.72 -4.6 -4.2 +8.1/BDFAAsiaPacSmCoIns PJ 23.92 -2.9 +.2 +8.0/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.1/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.31 -.2 +.3 +7.4/A CSTGEUSSclCrEq2 MB 17.45 -4.0 -.5 +9.6/A CntnntlSmCIns ES 29.13 -2.1 +1.9 +13.8/A EMktCorEqI EM 23.66 -1.9 +1.9 +7.2/B EMktSCInstl EM 24.39 -.7 +2.2 +8.3/A EmMktsII EM 29.72 -2.3 +2.0 +7.3/B EmMktsInstl EM 31.07 -2.4 +2.0 +7.1/C EmMktsSocialCor EM 15.20 -2.1 +1.9 +7.7/B EmMktsValInstl EM 32.03 -1.6 +2.6 +8.0/B EnhUSLgCoInstl LB 12.80 -4.6 -1.0 +10.0/A FvYrGlbFIIns IB 10.82 +.3 -.5 +1.1/E GlbAllc2575Ins XY 13.44 -.5 -.3 +2.9/B GlbAllc6040Ins MA 18.03 -1.6 -.2 +5.7/B GlbEqInstl WS 23.20 -3.0 -.1 +8.5/B GlbRlEsttSec GR 10.42 +.4 -4.8 +2.5/B InProtSecIns IP 11.62 +1.0 -1.1 +1.1/B IntlCorEqIns FB 14.62 -.2 +.6 +7.9/A IntlLgCpGr FG 13.28 -.2 +1.0 +5.6/D IntlRlEsttScIns GR 5.23 +1.4 +.6 +3.1/B IntlSclCrEqInst FV 14.08 -.2 +.6 +8.2/A IntlSmCoInstl FQ 21.45 -.8 +.8 +11.1/A IntlSmCpGr FR 16.23 -1.0 +2.2 +12.3/B IntlSmCpValIns FA 22.75 -.8 -1.0 +9.8/B IntlSstnbtyCor1 FB 11.14 -.5 +.8 +6.8/A IntlValIII FV 17.44 +.9 +.7 +6.4/A IntlValInstl FV 20.59 +1.0 +.7 +6.3/A IntlVctrEqIns FA 13.62 -.5 +.4 +8.8/B ItmGovtFIIns GI 12.08 +.6 -1.7 +.5/B ItmTExtnddQlIns TW 10.43 +.6 -2.6 +1.7/D ItmTMnBdIns MI 10.00 -.1 -.7 +.9/E JapaneseSmCoIns JS 29.69 +.3 +1.9 +15.8/A LgCpIntlInstl FB 24.05 +.1 +.7 +5.5/B OneYearFIInstl UB 10.26 +.1 +.2 +.7/D RlEsttSecInstl SR 32.32 -.1 -7.9 +2.1/B STGovtInstl GS 10.43 +.2 -.6 +.3/B STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.60 -2.4 -.3 +7.8/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +1.2/E TAUSCorEq2Instl MB 18.04 -4.0 -.3 +9.0/A TAWexUSCrEqIns FB 11.97 -.6 +1.0 +7.7/A TMdIntlVal FV 16.92 +.8 +.6 +6.2/A TMdUSEq LB 29.02 -4.5 +.2 +10.0/A TMdUSMktwdVl LV 30.33 -3.8 -1.5 +8.4/B TMdUSMktwdVlII LV 28.26 -3.8 -1.4 +8.5/B TMdUSSmCp SB 43.80 -3.1 -.5 +8.5/B TMdUSTrgtedVal SV 37.13 -3.1 -.9 +7.8/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.7/E TwoYrFIInstl CS 9.91 +.2 +.1 +.7/D TwoYrGovtInstl GS 9.75 ... ... +.3/B USCorEq1Instl LB 22.75 -4.1 +.1 +9.7/B USCorEqIIInstl MB 21.44 -4.0 -.4 +8.9/A USLgCo LB 20.63 -4.5 -.1 +10.3/A USLgCpGrInstl LG 19.36 -4.5 +1.4 +11.0/B USLgCpValII LV 18.36 -4.0 -1.4 +9.7/A USLgCpValIII LV 26.50 -3.9 -1.4 +9.7/A USLgCpValInstl LV 38.38 -4.0 -1.5 +9.5/A USMicroCpInstl SB 22.14 -2.2 +.6 +9.2/A USSmCpGrInstl SG 18.53 -3.3 -.6 +7.6/D USSmCpInstl SB 35.71 -2.9 -.5 +8.2/B USSmCpValInstl SV 37.55 -2.5 -1.0 +6.7/C USSocialCorEq2 MB 15.99 -4.0 -.4 +9.1/A USSstnbtyCor1 LB 21.18 -4.4 +.5 +9.8/B USTrgtedValIns SV 24.60 -2.9 -1.0 +7.3/C USTrgtedValR1 SV 24.59 -2.9 -1.0 +7.2/C USVectorEqInstl MV 19.04 -3.5 -.5 +8.1/B WlexUSGovFIIns IB 10.26 +1.2 -.1 +2.1/D WlexUSTrgVlIns FA 15.24 -.7 ... +9.8/B WlexUSVlPrtIns FV 13.09 ... +.9 +7.0/ADFDentPremGrInv MG 30.74 -3.6 +5.9 +12.4/ADavenportCor LG 23.01 -4.0 -.7 +7.6/E EqOpps MG 17.58 -3.9 -2.7 +3.6/E ValInc LV 17.01 -2.5 -2.7 +7.5/CDavisApprecIncA m AL 39.38 -3.5 -.9 +3.0/E ApprecIncY AL 39.55 -3.5 -.8 +3.3/E FinclA m SF 51.72 -5.2 -.4 +11.0/B FinclC m SF 43.00 -5.3 -.6 +10.1/C NYVentureA m LB 33.78 -5.1 -1.4 +10.3/A NYVentureC m LB 30.61 -5.2 -1.6 +9.4/B NYVentureY LB 34.54 -5.1 -1.3 +10.6/A OppA m LG 36.40 -4.4 -1.6 +11.3/B OppC m LG 29.79 -4.5 -1.9 +10.4/C RlEsttA m SR 37.00 -.1 -6.5 +3.0/ADelaware InvCorpBdA m TW 5.69 +.5 -2.6 +1.5/E CorpBdInstl TW 5.69 +.5 -2.6 +1.8/D DiversIncA m CI 8.56 +.2 -1.0 +1.4/B EmMktsA m EM 19.94 -5.0 -1.1 +11.3/A ExtnddDrBdA m TW 6.44 +1.4 -4.2 +2.0/D ExtnddDrBdInstl TW 6.43 +1.4 -4.1 +2.3/C HYOppsA m HY 3.76 +.2 -.9 +2.6/E IntlValEqA m FV 15.42 -.3 -1.3 +5.0/B IntlValEqInstl FV 15.48 -.3 -1.3 +5.3/B LtdTrmDvrsIncA m CS 8.34 +.1 -.8 +1.0/B MnstHYMnBdA m SM 10.65 +.3 -1.1 +2.3/A NtnlHYMnBdA m HM 10.95 +.7 -.3 +4.1/B REITA m SR 10.26 -.8 -9.3 -.9/E SelGrA m LG 38.45 -6.0 +1.8 +4.8/E SelGrInstl LG 41.87 -6.0 +1.9 +5.0/E SmCpValA m SV 64.32 -3.8 -2.5 +8.9/A SmCpValC m SV 53.29 -3.8 -2.6 +8.1/B SmidCpGrA m SG 23.01 -4.9 +5.0 +10.5/B TFArizonaA m SL 11.24 +.3 -.9 +2.2/A TFColoradoA m SL 11.07 +.3 -.9 +2.5/A TFIdahoA m SL 11.21 +.3 -1.0 +1.8/B TFMnnstA m SM 12.17 +.3 -1.0 +1.9/B TFMnnstIntrmA m SM 10.84 +.2 -1.2 +1.5/C TFPnsylvnA m MP 7.95 +.3 -.9 +2.3/B TFUSAA m ML 11.43 +.4 -1.0 +2.3/C TFUSAIntermA m MI 11.75 +.3 -.9 +1.6/C USGrA m LG 24.03 -5.8 +1.4 +7.0/E USGrInstl LG 26.20 -5.8 +1.5 +7.3/E ValInstl LV 21.53 -1.8 +.7 +8.0/B WlthBldrA m MA 14.30 -.9 -2.2 +3.3/EDeutscheCATxFrIncA m MC 7.40 +.2 -1.5 +1.6/E CATxFrIncS MC 7.39 +.2 -1.3 +1.9/D CROCIEqDivA m LV 56.72 -2.9 -.9 +8.6/A CROCIEqDivC m LV 56.57 -2.9 -1.1 +7.8/B CROCIIntlA m FB 49.08 +1.5 +1.0 +1.5/E CROCIIntlC m FB 48.74 +1.5 +.8 +.7/E CROCIIntlS FB 49.28 +1.5 +1.1 +1.7/E CmnctnsA m SC 26.27 -1.3 -2.2 +4.7/B CorEqA m LB 27.21 -4.3 -.2 +9.8/B CorEqS LB 27.49 -4.3 -.1 +10.1/A CptlGrA m LG 78.40 -4.6 +1.8 +10.2/C CptlGrS LG 79.19 -4.5 +1.9 +10.5/C EAFEEqIdxInstl FB 6.60 +.3 +.7 +5.1/C EmMktFixIncS EB 9.31 +.2 -1.8 +2.6/E EmMktsEqS EM 20.93 -3.5 +1.4 +7.1/C Eq500IdxInstl LB 219.69 -4.5 -.2 +10.1/A Eq500IdxS LB 216.77 -4.5 -.2 +10.1/A GNMAS GI 13.45 +.6 -.7 +.7/A GlbHiIncInstl HY 6.74 +.2 -.4 +4.8/A GlbIncBldrA m IH 9.34 -2.1 -1.7 +5.0/B GlbSmCpA m SW 36.85 -2.5 -.4 +3.9/E GlbSmCpS SW 38.99 -2.5 -.4 +4.2/E HiCoGlBdS IB 9.19 +1.0 -.6 +2.4/C HiIncA m HY 4.68 +.2 -.4 +4.0/C HiIncC m HY 4.68 +.2 -.8 +3.2/D HlthWllnssS SH 37.69 -4.2 +.3 +.9/D IntlGrS FG 34.81 -1.8 -.9 +4.7/E IntrmTxAmtFrS MI 11.57 ... -1.1 +1.3/D LgCpFocGrS LG 45.35 -4.4 +.9 +10.3/C LtnAmrcEqS LS 25.75 -5.9 -.3 +7.2/B MATxFrS MT 14.06 +.4 -1.4 +1.8/B MgdMuniBdA m ML 8.96 +.3 -1.5 +1.8/D MgdMuniBdS ML 8.97 +.2 -1.5 +2.0/D MltAstGlbAllcS IH 16.05 -1.0 -.6 +2.7/D MltsecIncA m MU 4.56 -.1 -.8 +2.0/D NYTxFrIncA m MN 10.44 +.2 -1.6 +1.8/B NYTxFrIncS MN 10.44 +.2 -1.4 +2.0/B RlEsttSecA m SR 18.95 +.3 -6.7 +2.1/B SP500IdxS LB 30.40 -4.6 -.2 +10.0/A SciandTechA m ST 22.75 -6.1 +6.2 +15.4/D ShrtDurS CS 8.60 +.1 -.1 +1.4/B ShrtTrmMnBdIns MS 9.99 -.1 ... +.7/B SmCpCorS SB 30.97 -1.9 -.5 +8.8/B StratHYTxFrA m HM 12.02 +.4 -1.3 +2.6/E StratHYTxFrS HM 12.03 +.4 -1.2 +2.9/D TotRetBdA m CI 10.58 +.8 -1.1 +1.7/B TotRetBdS CI 10.58 +.9 -1.0 +2.0/A USBdIdxInstl CI 9.25 +.5 -1.6 +1.0/D WldDivS WS 30.88 ... +1.2 +3.4/E Diamond HillAllCpSelI LB 16.00 -4.5 -.7 +6.5/E CorpCrdtA m HY 11.24 +.2 +.6 +5.8/A CorpCrdtI HY 11.21 +.2 +.8 +6.1/A LgCpA m LV 25.66 -4.8 -3.0 +8.9/A LgCpC m LV 24.27 -4.8 -3.2 +8.1/B LgCpI LV 25.84 -4.7 -2.9 +9.3/A LgCpY LV 25.87 -4.7 -2.9 +9.4/A LngShrtA m LO 25.31 -3.7 -1.7 +3.7/C LngShrtC m LO 22.60 -3.7 -1.9 +2.9/C LngShrtI LO 25.95 -3.7 -1.7 +4.0/C SmCpA m SV 35.40 -2.2 -.6 +5.2/D SmCpI SV 35.96 -2.1 -.5 +5.6/D SmCpY SV 35.99 -2.1 -.5 +5.7/D SmMidCpI MV 22.37 -3.0 -.4 +7.0/CDodge & CoxBal MA 104.36 -3.1 -.9 +7.5/A GlbStk WS 13.65 -4.3 -1.5 +7.1/C Inc CI 13.52 +.3 -.8 +2.3/A IntlStk FB 45.94 -3.1 -.8 +2.9/E Stk LV 199.05 -4.9 -.8 +10.2/ADominionImpactBdInv m CI 11.00 +.5 -1.6 +1.3/B ImpactEqInstl d LB 23.53 -3.7 +.1 +5.5/E ImpactEqInv m LB 23.53 -3.7 -.1 +5.1/E ImpactIntlEqInv m FV 9.01 -.8 +.9 +6.3/ADoubleLineCorFII CI 10.81 +.6 -.7 +2.1 CorFIN b CI 10.80 +.6 -.8 +1.9 EmMktsFII EB 10.45 ... -1.4 +4.8/C EmMktsFIN b EB 10.45 ... -1.6 +4.5/C FltngRtI d BL 9.94 +.3 +1.2 +3.0/D FltngRtN m BL 9.96 +.3 +1.2 +2.7/E LowDurBdI CS 9.98 +.2 +.1 +1.9/A LowDurBdN b CS 9.97 +.2 +.1 +1.7/A MltAsstGrA m TV 9.33 -2.1 -1.9 +4.4 MltAsstGrI d TV 9.37 -2.1 -1.9 +4.7 TtlRetBdI CI 10.48 +.6 -.5 +2.0/A TtlRetBdN b CI 10.47 +.6 -.6 +1.7/BDreyfusAMTFMnBdA f MI 13.81 +.3 -1.3 +2.1/B AMTFMnBdZ MI 13.81 +.3 -1.2 +2.3/A ActvMidCpA f MB 60.64 -3.8 -1.4 +6.0/C ActvMidCpI MB 60.80 -3.8 -1.4 +6.2/C Apprec,IncInv LB 35.07 -4.3 -.7 +8.8/C BalOppA f MA 22.67 -2.7 -.6 +5.6/B BdMktIdxInv b CI 10.08 +.7 -1.6 +.7/D BstnCoSmCpValI SB 22.32 -2.4 -.3 +8.5/B BstnCoSmMdCpGrI MG 21.28 -4.1 +8.0 +11.0/A CAAMTFMnBdA f MF 14.74 +.3 -1.2 +2.0/B CAAMTFMnBdZ MF 14.74 +.4 -1.1 +2.2/B ConnecticutA f SI 11.40 +.1 -1.6 +1.1/C CorEqA m LB 17.65 -4.6 -1.0 +8.4/C DiscpStk b LB 36.68 -4.3 +.3 +9.9/A DynTtlRetA f AM 15.29 -.8 -3.2 -1.2/D DynTtlRetC m AM 14.20 -1.0 -3.5 -1.9/D DynTtlRetI AM 15.70 -.9 -3.2 -.9/D EmMktsA m EM 11.13 -3.2 -.8 +5.0/D GrandInc LG 21.28 -4.5 +.5 +8.8/D HYA m HY 6.17 +.2 -.6 +3.5/D HYI HY 6.18 +.4 -.3 +3.8/C InCorpd LG 11.44 -4.6 +.1 +8.3/E InsSP500StkIdxI LB 53.41 -4.5 -.1 +10.2/A IntlBdA f IB 16.53 +.8 +4.5 +3.5/B IntlStkI FG 18.76 +.3 +.4 +7.0/B IntlStkIdxInv FB 18.05 +.1 +.7 +4.9/C IntrmMnBd MI 13.35 +.1 -1.3 +1.7/B IntrmTrmIncA f CI 13.10 +.6 -1.3 +.5/E IntrmTrmIncI CI 13.09 +.6 -1.3 +.8/D MassachusettsZ MT 11.33 +.4 -1.5 +1.5/B MidCpIdxInvs MB 36.97 -3.2 -.6 +8.3/A MnBd MI 11.54 +.3 -1.2 +2.2/A MnBdOppA f MI 12.67 +.4 -1.2 +2.1/B MnBdOppZ MI 12.67 +.3 -1.2 +2.1/A NJMnBd,IncA f MJ 12.72 +.5 -.7 +2.4/C NYAMTFMnBdA f MN 14.58 +.1 -1.6 +1.9/B NYTxExBd MN 14.53 +.1 -1.3 +2.1/B NatrlResA f SN 32.03 -.5 ... +3.5/B OppcMidCpValA f MB 33.14 -4.6 -.9 +5.5/C OppcSmCpInv SG 36.79 -3.5 +.2 +10.9/A PennsylvaniaA f MP 15.91 +.3 -1.3 +2.5/A RsrchGr,IncZ LG 15.81 -5.4 +2.3 +9.6/D SP500Idx LB 53.91 -4.6 -.2 +9.9/B ShrtIntermMnBdD b MS 12.76 -.3 -.1 +.4/D ShrtTrmIncD CS 10.21 +.3 -.3 +.4/D SmCpStkIdxInvs SB 32.03 -2.0 +1.7 +10.4/A StandishGlbFII IB 21.51 +.8 +.7 +1.4/E StratValA f LV 39.54 -3.9 -1.4 +8.2/B StratValI LV 39.64 -3.9 -1.3 +8.5/B StructMidCpA f MB 30.64 -3.5 -2.5 +6.4/C StructMidCpI MB 31.30 -3.5 -2.4 +6.7/C SustUSEqZ LB 11.27 -4.6 -.5 +5.8/E T/STtlRetBdI MI 22.56 +.1 -1.2 +1.7/B TechGrA f ST 52.51 -7.5 +7.2 +17.0/C TxMgdGrA m LB 29.01 -4.5 -1.2 +7.8/D USMortgZ b GI 14.56 +.4 -1.1 +.3/C UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 52.89 -3.0 -1.2 +8.3/BDriehausActvInc XS 9.85 -.2 +1.3 +1.5/D EmMktsGrInv d EM 39.85 -3.7 +.5 +7.8/B sEvnDrv AM 10.82 -4.0 +.3 +1.3/BDupreeMtKntckyTFInc SI 7.60 +.4 -1.2 +1.6/A MtKntckyTFSM SS 5.20 -.2 -1.0 +.5/C MtNrthCrlnTFInc SI 11.35 +.3 -1.4 +1.8/A MtTnnssTFInc SI 11.24 +.4 -1.3 +1.6/BEPEmMktsSmCoA m EM 13.77 -2.5 -1.4 +4.7/DEaton VanceAMTFreeMuniIncA m ML 8.93 +.3 -.7 +2.4/C AmtFreeMuniIncI ML 9.75 +.3 -.7 +2.6/B AtlntCptSMIDCA m MG 30.63 -4.1 +.4 +12.4/A AtlntCptSMIDCI MG 33.77 -4.1 +.5 +12.7/A BalA m MA 9.02 -2.6 -.7 +5.1/C BalC m MA 9.05 -2.7 -.8 +4.3/D CAMnOpA m MF 10.21 +.5 -1.0 +2.5/A CnctctMnIncA m SL 9.93 +.2 -.9 +1.7/B DivBldrA x LB 14.28 -4.3 -1.3 +7.8/D DivBldrC x LB 14.36 -4.4 -1.4 +7.0/E DivBldrI x LB 14.27 -4.3 -1.1 +8.1/D FltngRtA m BL 9.36 +.4 +1.7 +4.1/B FltngRtAdv b BL 9.05 +.4 +1.7 +4.1/B FltngRtAdvtgA m BL 10.96 +.4 +1.9 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +1.9 +4.8/A FltngRtAdvtgC m BL 10.94 +.4 +1.7 +4.2/A FltngRtC m BL 9.04 +.4 +1.5 +3.3/D FltngRtHiIncA m BL 9.45 +.4 +1.4 +4.2/B FltngRtHiIncAdv b BL 8.89 +.4 +1.5 +4.1/B FltngRtHiIncC m BL 8.87 +.4 +1.2 +3.4/C FltngRtHiIncI BL 8.89 +.5 +1.5 +4.4/A FltngRtInstl BL 9.06 +.5 +1.8 +4.3/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.07 -1.3 -.2 +5.1/B GlbIncBldrC m IH 8.97 -1.5 -.5 +4.3/C GlbMcrAbRtA m NT 9.05 -.6 -.1 +2.4/C GlbMcrAbRtI NT 9.03 -.6 ... +2.7/B GovtOppsA m GS 6.18 +.3 -.2 +.4/A GovtOppsC m GS 6.17 +.1 -.4 -.4/E GrA m LG 27.61 -6.0 +3.6 +10.1/C GreaterChinaGrA m CH 26.38 -2.0 +4.1 +9.5/B GreaterIndiaA m EI 35.35 +2.1 -4.0 +6.9/B HYMuniIncA m HM 8.82 +.4 -1.0 +3.8/C HYMuniIncC m HM 8.16 +.4 -1.2 +3.0/D HiIncOppsA m HY 4.45 +.2 -.3 +4.4/B HiIncOppsC m HY 4.46 +.4 -.3 +3.7/C IncofBostonA m HY 5.65 +.3 -.2 +4.1/B IncofBostonC m HY 5.66 +.2 -.4 +3.3/D IncofBostonI HY 5.65 +.3 -.2 +4.3/B LgCpValA m LV 19.20 -2.4 -1.3 +5.9/D LgCpValC m LV 19.21 -2.5 -1.6 +5.1/E LgCpValI LV 19.28 -2.4 -1.2 +6.2/D LgCpValR b LV 19.15 -2.4 -1.4 +5.7/E MAMnIncA m MT 8.69 +.5 -1.4 +1.7/B MltStratAbsRetA m NT 8.63 +.3 +.1 +1.2 MnstMnIncA m SM 9.25 +.5 -1.5 +1.5/D NYMuniIncA m MY 9.90 +.3 -1.3 +2.3/B NYMuniIncC m MY 9.90 +.3 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.82 +.2 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 -.1 -.8 +1.3/D NtnlLtdMtMnIncC m MI 9.11 -.2 -.9 +.5/E NtnlMnIncA m ML 9.69 +.3 -.6 +3.0/A NtnlMnIncC m ML 9.69 +.2 -.8 +2.3/C NtnlMnIncI ML 9.69 +.3 -.6 +3.3/A NwJrsyMnIncA m MJ 9.03 +.4 -.8 +2.4/C OhioMuniIncA m MO 8.79 +.6 -1.4 +2.0/B OregonMuniIncA m SL 8.43 +.5 -.1 +2.1/A PnsylvnMnIncA m MP 8.49 +.3 -.5 +1.9/C ShrtDrGovtIncA m GS 8.24 +.2 +.7 +1.4/A ShrtDrStratIncA m NT 7.43 -.5 +.7 +2.4/C ShrtDrStratIncC m NT 7.01 -.6 +.6 +1.7/D SthCrlnMnIncA m SL 9.03 +.5 -.5 +1.9/B TABSShTrmMnBdA m MS 10.23 -.2 -1.1 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.22 -3.9 +.3 +7.7/A TxMgdEqAstAlcC m XM 18.79 -3.9 +.2 +6.9/B TxMgdGlbDivIncA m WS 12.64 -2.3 -.4 +5.7/D TxMgdGlbDivIncC m WS 12.61 -2.3 -.6 +4.9/D TxMgdGr10 LB 1144.09 -5.5 +.1 +10.1/A TxMgdGr11A m LB 51.32 -5.5 ... +9.8/B TxMgdGr11C m LB 46.02 -5.5 -.2 +8.9/C TxMgdGr12A m LB 23.06 -5.5 ... +9.6/B TxMgdGr12C m LB 22.41 -5.6 -.2 +8.8/C TxMgdMltCpGrA m LG 28.35 -6.1 +5.5 +10.3/C TxMgdSmCpA m SG 25.67 -3.4 +1.4 +7.9/C TxMgdValA m LV 26.21 -2.9 -.9 +7.1/C TxMgdValC m LV 25.16 -2.9 -1.1 +6.3/D TxMgdValI LV 26.09 -2.9 -.8 +7.3/C WldwideHlthSciA m SH 10.35 -2.9 +.5 -1.1/D WldwideHlthSciC m SH 10.44 -3.0 +.3 -1.8/EEdgar LomaxVal LV 14.39 -3.2 -3.2 +8.5/BEdgewoodGrInstl LG 31.50 -4.9 +6.6 +16.8/AElfunDivers MA 18.53 -1.7 -.4 +4.8/C Inc CI 11.18 +.7 -1.5 +1.4/B IntlEq FB 22.79 -.4 +.5 +3.4/E Trusts LG 61.30 -5.5 +1.6 +9.9/C TxExInc ML 11.31 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 46.22 -3.0 +1.8 +17.9/A GrA m SG 25.99 -5.1 -1.7 +7.9/CEuroPacGoldA m SP 8.71 +5.7 -1.9 +12.3/A IntlDivIncA m FV 8.37 +.2 -.4 -1.1/E IntlValA m FV 7.63 -.6 -2.6 -1.5/EEvermoreGlbValInstl d SW 15.39 -2.2 +1.2 +10.7/BFAMEqIncInv MB 29.84 -3.7 -.7 +9.3/A ValInv MG 72.38 -3.3 -1.6 +8.0/CFDPBKInstlInvA m FB 13.64 -2.6 -2.9 +3.2 BRCorAlpBdInvA m MU 9.95 +.5 -2.0 +.3FMICommonStk MB 26.60 -2.4 +.1 +7.6/B LgCp LB 21.38 -3.7 -.6 +8.5/CFPACptl MV 34.01 -1.4 -.9 -.8/E Crescent d MA 34.55 -3.7 -.4 +5.4/C NewInc NT 9.93 +.3 +.6 +1.7/D Paramount WS 22.60 -2.5 +1.8 +8.9/B USVal LB 9.78 -6.1 -1.3 -.5/EFairholme FundsFcdInc HY 10.44 -.8 -4.0 +5.3/A Fund d LV 18.33 -2.6 -9.0 -1.8/EFederatedAdjstblRtScIns GS 9.63 ... +.2 +.2/C BdA f TW 9.04 +.5 -1.8 +2.7/B BdC m TW 9.09 +.3 -2.1 +1.9/D BdF f TW 9.11 +.4 -1.9 +2.7/B BdInstl TW 9.04 +.4 -1.8 +2.9/A CloverSmValA f SV 24.86 -3.5 -4.1 +6.2/D CloverSmValIns SV 24.94 -3.5 -4.1 +6.4/C CptlIncA f CA 8.01 -1.3 -.5 +2.8/D CptlIncB m CA 8.02 -1.4 -.8 +2.0/E CptlIncC m CA 8.01 -1.4 -.7 +2.0/E CptlIncF f CA 8.00 -1.3 -.5 +2.8/D CptlIncInstl CA 8.02 -1.3 -.5 +3.0/D EqInc,IncA f LV 25.24 -2.6 +.1 +5.8/D EqInc,IncC m LV 25.19 -2.7 -.1 +5.0/E EqInc,IncInstl LV 25.23 -2.6 +.2 +6.1/D FltngRStrIncA m BL 9.95 +.2 +1.0 +3.4/C FltngRStrIncIns BL 9.94 +.1 +1.0 +3.7/C GlbAllcA f IH 20.14 -2.0 +.2 +3.3/D GlbAllcC m IH 19.59 -2.0 +.1 +2.6/D GlbAllcInstl IH 20.26 -1.9 +.3 +3.6/C GvtIncIns GI 9.90 +.4 -1.3 +.5/B GvtIncSecIncF f GI 8.58 +.5 -1.2 +.3/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/E GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5/E HYTrustSvc d HY 6.76 -.1 -.6 +4.3/B HiIncBdA x HY 7.42 +.2 -.5 +4.2/B HiIncBdC x HY 7.40 +.2 -.8 +3.4/D InsHYBdIns d HY 9.80 +.2 -.5 +4.9/A IntermCorpBdIns TW 8.99 +.2 -1.2 +1.7/D IntermMuniSvc MI 9.89 +.1 -1.3 +1.7/B IntlLeadersA f FB 38.05 +.8 +1.8 +4.1/D IntlLeadersC m FB 35.33 +.7 +1.6 +3.3/E IntlLeadersIns FB 38.11 +.8 +1.8 +4.4/D IntlSmMidCoA m FR 40.49 -1.9 +1.2 +6.4/E IntlStrVlDvA f FV 3.62 +.8 -3.1 +.4/E IntlStrVlDvC m FV 3.58 +.7 -3.5 -.3/E IntlStrVlDvIns FV 3.62 +.8 -3.0 +.7/E KaufLCA f LG 24.58 -4.7 +4.7 +8.3/E KaufLCC m LG 22.70 -4.8 +4.5 +7.5/E KaufLCIns LG 25.15 -4.7 +4.8 +8.6/E KaufLCR b LG 23.51 -4.8 +4.6 +7.9/E KaufmannA m MG 6.10 -3.3 +9.1 +10.9/A KaufmannB m MG 5.06 -3.4 +8.8 +10.3/A KaufmannC m MG 5.05 -3.4 +8.8 +10.3/A KaufmannR m MG 6.11 -3.3 +9.1 +10.9/A KaufmannSmCpA m SG 34.63 -3.6 +7.6 +13.8/A KaufmannSmCpC m SG 29.95 -3.6 +7.5 +13.2/A KaufmannSmCpR b SG 34.77 -3.6 +7.6 +13.9/A MDTAllCpCorIns LV 28.77 -3.5 +3.7 +9.6/A MDTBalA f MA 18.93 -2.3 +1.6 +5.2/C MDTLgCpGrA f LB 19.10 -5.2 +5.1 +8.8/C MDTLgCpValInstl LV 28.24 -2.3 +.6 +7.4/C MDTLgCpValSvc LV 28.26 -2.4 +.6 +7.2/C MDTMidCpGrA f MB 41.72 -4.0 +5.7 +9.5/A MDTSmCpCorInstl SB 20.32 -2.4 +1.5 +13.5/A MDTSmCpGrA f SG 23.79 -3.4 +5.0 +14.1/A MDTSmCpGrInstl SG 24.73 -3.4 +5.1 +14.4/A MIIntrmMnA f SI 10.92 ... -1.3 +1.0/D MaxCpIdxInstl LB 12.78 -4.5 -.2 +10.2/A MaxCpIdxvc b LB 12.64 -4.5 -.3 +9.9/B MidCpIdxSvc MB 24.43 -3.2 -.5 +8.3/A MnHYAdvtgA f HM 8.84 +.4 -.5 +3.5/C MnHYAdvtgC m HM 8.84 +.5 -.7 +2.8/D MnHYAdvtgF f HM 8.84 +.4 -.5 +3.5/C MnStkAdvtgA f CA 13.52 -1.2 -.3 +4.8/A MnStkAdvtgAC m CA 13.50 -1.4 -.6 +4.0/B MnStkAdvtgAF f CA 13.52 -1.2 -.3 +4.8/A MnStkAdvtgAIns CA 13.52 -1.2 -.3 +5.1/A MnUltraShrtA m MS 9.99 +.1 +.2 +.3/D MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.36 +.4 -1.2 +1.2/C MuniBdA f ML 10.33 +.2 -1.2 +2.0/D OhioMuniIncA f MO 10.98 +.2 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.2 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/B PrudentBearA f BM 15.52 +1.9 -.6 -10.2/A PrudentBearIns BM 15.88 +2.0 -.4 -9.9/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 8.45 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.45 +.2 +.1 +1.3/B StratIncA f MU 8.91 +.3 -.8 +3.0/C StratIncC m MU 8.90 +.2 -1.1 +2.2/D StratIncF f MU 8.85 +.2 -.9 +3.0/C StratValDivA f LV 5.77 +.2 -5.0 +6.7/D StratValDivC m LV 5.78 +.2 -5.2 +5.9/D StratValDivIns LV 5.80 +.2 -4.9 +7.0/C StrtgcIncIS MU 8.86 +.3 -.8 +3.3/B TtlRetBdA m CI 10.65 +.4 -1.6 +1.4/B TtlRetBdC m CI 10.65 +.4 -1.7 +.8/D TtlRetBdInstl CI 10.66 +.5 -1.3 +1.9/A TtlRetBdSvc b CI 10.66 +.4 -1.4 +1.6/B TtlRetGovtBdIns GI 10.56 +.7 -1.2 +.5/B TtlRetGovtBdSvc b GI 10.56 +.7 -1.3 +.2/C USGvtSc13YrsIns GS 10.18 +.1 -.2 .../C USGvtSc13YrsY GS 10.18 +.1 -.2 +.2/C USGvtSc25YrIns GS 10.63 +.3 -.8 -.2/D UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.1 +.3 +1.3/B forUSGovtSecA f GI 7.20 +.3 -1.3 +.4/BFidelity1000ValueIdx LV 12.42 -3.6 -2.2 +7.5/C 100Index LB 17.24 -4.8 -.7 +10.8/A 500IdxIns LB 92.86 -4.5 -.1 +10.4/A 500IdxInsPrm LB 92.85 -4.5 -.1 +10.4/A 500IdxInv LB 92.84 -4.5 -.1 +10.3/A 500IndexPrm LB 92.85 -4.5 -.1 +10.4/A AllSectorEq LG 12.30 -4.4 +1.0 +9.3/D ArizonaMuniInc SL 11.80 +.5 -1.6 +2.0/A AsstMgr20% XY 13.32 -.3 -.5 +2.8/C AsstMgr30% XY 11.02 -.6 -.3 +3.7/A AsstMgr40% CA 11.64 -1.0 -.2 +4.4/B AsstMgr50% CA 18.22 -1.4 -.1 +5.1/A AsstMgr60% MA 12.58 -1.7 +.2 +5.8/B AsstMgr70% MA 22.50 -2.1 +.4 +6.6/A AsstMgr85% AL 19.68 -2.7 +.8 +7.6/A BCGrowth LG 14.41 -5.0 +4.1 +12.7/A BCGrowth LG 91.26 -5.0 +4.0 +12.6/A BCGrowthK LG 91.38 -5.0 +4.0 +12.7/A Balanced MA 23.80 -2.7 +.6 +6.8/A BalancedK MA 23.80 -2.7 +.6 +6.9/A BlueChipVal LV 19.22 -3.4 -1.9 +5.6/E CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.66 +.3 -1.5 +2.1/D Canada MQ 52.06 ... -4.8 +2.2/D Cap&Inc HY 10.17 -1.3 -.3 +5.2/A ChinaRegion CH 37.24 -3.3 +3.5 +6.3/D CmdtyStrat BB 5.51 +1.1 +1.3 -3.7/D CnncticutMunInc SI 11.16 +.4 -1.3 +1.6/A CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.2 +.7/B Contrafund LG 125.32 -5.9 +3.9 +12.8/A ContrafundK LG 125.27 -5.9 +3.9 +12.9/A ConvertibleSecs CV 27.90 -2.9 +.5 +1.4/E CorpBd TW 11.34 +.7 -2.0 +2.4/B CptlApprec LG 36.28 -4.7 +3.1 +8.2/E CptlApprecK LG 36.35 -4.7 +3.1 +8.3/E DisciplinedEq LB 38.41 -4.0 -1.0 +7.4/D DisciplinedEqK LB 38.36 -3.9 -.9 +7.5/D DivGro LB 32.34 -3.7 -1.5 +7.2/D DivGroK LB 32.31 -3.6 -1.4 +7.3/D DiversIntl FG 39.77 -1.6 -.6 +4.3/E DiversIntlK FG 39.70 -1.5 -.6 +4.4/E EmMkts EM 21.67 -4.7 +1.2 +8.6/A EmMkts EM 32.94 -3.3 +.6 +9.0/A EmMktsDbt EB 10.08 +.5 -.4 +7.2/A EmMktsDiscovery EM 16.00 -1.6 +4.2 +10.3/A EmMktsIdxPrm EM 11.63 -3.2 +1.9 +6.4/C EmMktsK EM 32.96 -3.3 +.6 +9.1/A EmergEMEA EM 10.30 -7.2 -.5 +7.9/B EmergingAsia PJ 44.89 -3.5 -.3 +7.9/B EqDividendInc LV 26.93 -3.7 -2.5 +7.3/C EqDividendIncK LV 26.92 -3.7 -2.5 +7.4/C EqIncome LV 56.89 -4.1 -3.7 +6.5/D EqIncomeK LV 56.85 -4.1 -3.7 +6.6/D Europe ES 42.16 -2.1 -.4 +5.2/B ExMktIdxInPr MB 62.44 -3.5 +.7 +7.9/B ExMktIdxInv MB 62.45 -3.5 +.6 +7.8/B ExMktIdxPr MB 62.46 -3.5 +.7 +7.8/B ExprtMltntnl LB 21.77 -3.8 -2.0 +8.0/D ExprtMltntnlK LB 21.73 -3.8 -1.9 +8.2/C Fidelity LG 46.22 -4.8 +2.2 +9.3/D FidelityK LG 46.21 -4.8 +2.2 +9.4/D FltngRtHiInc BL 9.51 +.3 +1.5 +3.7/B FltngRtHiInc BL 9.64 +.3 +1.3 +3.7/B FocedHiInc HY 8.52 +.1 -1.1 +3.6/C FocusedStock LG 23.72 -5.3 +4.7 +10.9/C FourinOneIdx AL 44.45 -2.5 ... +7.4/A FrdmIdx2055Inv TL 15.12 -2.8 +.1 +7.6/B Frdm2005 TA 12.54 -.6 -.2 +4.1/B Frdm2010 TA 16.04 -.9 -.1 +4.8/A Frdm2015 TD 13.38 -1.3 ... +5.5/A Frdm2020 TE 16.59 -1.5 +.1 +5.9/A Frdm2025 TG 14.43 -1.7 +.2 +6.3/A Frdm2030 TH 18.12 -2.2 +.3 +7.3/A Frdm2035 TI 15.32 -2.6 +.5 +8.0/A Frdm2040 TJ 10.75 -2.7 +.5 +8.1/A Frdm2045 TK 12.19 -2.7 +.6 +8.1/A Frdm2050 TN 12.25 -2.8 +.5 +8.1/A Frdm2055 TL 13.81 -2.7 +.5 +8.1/A FrdmInc RI 11.70 -.3 -.4 +3.3/B GNMA GI 11.15 +.5 -1.4 +.7/A GlbCmdtyStk SN 13.23 +.4 +.4 +3.9/B GlbHiInc HY 9.69 ... ... +5.5/A GlbStrats MA 9.38 -1.7 +.3 +6.6/A GlbexUSIdxIns FB 13.62 -.7 +.6 +5.5/B GlbexUSIdxInsPr FB 13.63 -.7 +.7 +5.5/B GlbexUSIdxPr FB 13.62 -.7 +.6 +5.4/B GlobalBalanced IH 25.68 -1.8 +2.5 +6.1/A GlobalEqIncome WS 14.15 -2.6 -2.1 +6.3/C GlobalexUSIdx FB 13.33 -.7 +.7 +5.5/B GovernmentInc GI 10.01 +.7 -1.4 +.3/B GrDiscv LG 33.89 -5.2 +4.1 +12.5/A GrDiscvK LG 33.91 -5.2 +4.1 +12.6/A GrStrategies MG 42.06 -4.4 +2.3 +6.8/D GrStrategiesK MG 42.37 -4.4 +2.3 +7.0/D GroCo LG 17.67 -5.5 +6.3 +16.0/A GroCo LG 189.13 -5.5 +5.9 +15.6/A GroCoK LG 189.15 -5.5 +5.9 +15.7/A Growth&Inc LB 36.99 -3.7 -2.0 +8.0/D Growth&IncK LB 36.96 -3.7 -2.0 +8.1/D HighIncome HY 8.86 +.3 +.3 +5.0/A Independence LG 38.23 -4.7 +2.5 +5.9/E IndependenceK LG 38.25 -4.7 +2.5 +6.0/E InfPrtBd IP 11.83 +1.0 -1.0 +.8/C InfPrtBdIdxPrm IP 9.75 +1.1 -.9 +1.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 62

In-ProtBondA m IP 11.67 +1.0 -1.1 +.5/D In-ProtBondI IP 11.79 +1.0 -1.1 +.7/D IntermediateBd CI 10.61 +.3 -1.1 +1.0/D InternationalVa FV 9.06 -.3 ... +3.2/D IntlCptlApprec FG 21.17 -1.8 +.5 +8.5/A IntlDiscv FG 45.50 -1.4 -.4 +5.8/D IntlEnhIdx FV 10.27 +.7 +1.3 +6.9/A IntlGr FG 16.26 -2.2 +.7 +6.4/C IntlGr FG 13.74 -2.3 +.4 +6.1/C IntlIdxInstl FB 43.52 +.2 +.8 +5.4/B IntlIdxInstlPrm FB 43.52 +.2 +.8 +5.4/B IntlIdxInv FB 43.51 +.2 +.8 +5.3/B IntlIdxPremium FB 43.52 +.2 +.8 +5.4/B IntlRlEstt GR 11.84 +1.3 +1.6 +5.9/A IntlSmCp FQ 30.23 -.9 +1.1 +12.2/A IntlSmCp FR 18.86 +.2 +5.0 +10.9/B IntlSmCpOpps FR 20.34 +.3 +5.2 +12.1/B IntlVal FV 10.73 -.2 +.4 +3.5/D IntrmGovtInc GI 10.26 +.3 -.9 +.2/C IntrmMuniInc MI 10.20 +.1 -1.1 +1.6/C IntrmTrBdIdPrm GI 10.41 +.7 -1.8 +.3/C InvmGradeBd CI 11.01 +.7 -1.4 +1.7/B InvmGradeBd CI 7.76 +.7 -1.4 +1.4/B Japan JS 15.88 -.9 +2.8 +9.6/C JapanSmlrCo JS 19.33 +.5 +2.0 +15.4/A LTTrsBdIdxPrm GL 12.67 +2.8 -3.8 +.2/C LargeCapStock LB 32.97 -4.2 -1.5 +8.2/D LatinAmerica LS 26.36 -4.1 +7.7 +6.8/C LgCpCorEnhIdx LB 14.79 -3.8 +.9 +9.7/B LgCpGrEnhIdx LG 19.24 -4.8 +1.6 +11.3/B LgCpValEnhIdx LV 13.07 -2.8 -1.0 +8.3/B LimitedTermGov GS 9.78 +.2 -.6 +.1/C LowPrStk MV 54.59 -1.4 +.1 +8.0/B LowPrStkK MV 54.55 -1.4 +.1 +8.1/B LtdTrmMuniInc MS 10.42 -.2 -.4 +.7/B LvrgdCoStk MG 33.38 -5.8 -.2 +4.9/E LvrgdCoStkK MG 33.46 -5.8 -.2 +5.0/E MAMunicipalInc MT 11.94 +.5 -1.5 +2.0/A Magellan LG 106.84 -4.5 +2.2 +10.6/C MagellanK LG 106.71 -4.5 +2.2 +10.7/C MegaCapStock LB 17.17 -3.5 -1.5 +8.2/C MichiganMuniInc SI 11.94 +.3 -1.5 +2.1/A MidCapIdxIns MB 20.88 -3.5 -.5 +7.5/B MidCapIdxPrm MB 20.88 -3.5 -.5 +7.5/B MidCapStock MG 38.26 -2.9 +.1 +7.7/C MidCapStockK MG 38.28 -2.9 +.1 +7.8/C MidCapValue MV 24.52 -2.2 -3.6 +5.2/D MidCpEnhIdx MB 15.56 -3.3 -.6 +7.3/B MinnesotaMnInc SM 11.39 +.3 -1.4 +1.7/C MortgageSecs CI 10.95 +.5 -1.3 +1.0/C MrylndMuniInc SI 11.11 +.4 -1.8 +2.0/A MuniInc ML 12.71 +.3 -1.8 +2.3/C MuniInc2019 MS 10.55 -.1 +.3 +.9/A NJMunicipalInc MJ 11.62 +.4 -1.3 +2.5/B NYMuniInc MY 12.89 +.2 -1.6 +2.1/C NasdCmpIdx LG 93.26 -6.1 +2.9 +13.5/A NewMillennium LG 39.97 -2.9 +.5 +9.0/D NewMktsInc EB 15.83 ... -1.3 +6.4/A Nordic MQ 51.06 -4.5 -4.2 +6.4/A OTCPortfolio LG 114.24 -6.3 +4.0 +15.4/A OTCPortfolioK LG 115.74 -6.3 +4.0 +15.5/A OhioMunilInc MO 11.87 +.4 -1.7 +2.3/A Overseas FG 50.70 -.6 ... +7.6/B OverseasK FG 50.59 -.6 ... +7.8/B PacicBasin DP 35.33 -3.4 -.4 +10.5/B PennsylvnMnInc MP 10.93 +.4 -1.3 +2.1/B Puritan MA 23.45 -2.7 +.5 +7.1/A PuritanK MA 23.43 -2.8 +.5 +7.2/A RealEstInv SR 38.60 -.1 -7.5 +2.4/B RealEstateEq SR 11.84 +.1 -7.5 +.7/C RlEstateIdxPrm SR 14.29 +.2 -7.8 +1.3/C RlEsttInc SR 10.73 +.6 -1.6 +4.6/A RlEsttInc SR 11.61 +.3 -3.1 +4.4/A SCGrth SG 26.58 -3.5 +7.5 +13.8/A SCValue SV 19.95 -2.9 -1.8 +8.6/B STTrsBdIdxPrm GS 10.23 +.2 -.5 +.3/B ShTrmBd CS 8.52 +.1 -.3 +.8/C ShrtDurHiInc HY 9.44 +.4 +.1 +3.0/E SmCapIdxIns SB 20.50 -3.2 +.9 +8.6/B SmCapIdxInv SB 20.47 -3.2 +.8 +8.4/B SmCpDiscv SB 12.42 -2.5 -.8 +5.3/D SmCpDiscv SB 29.58 -3.4 -1.1 +5.4/D SmCpEnhIdx SB 14.11 -2.8 +.6 +6.5/D SmCpOpps SB 14.35 -2.8 +2.3 +7.3/C SmallCapStock SB 19.52 -2.5 -.5 +6.4/D StkSelorAllCp LG 44.70 -3.9 +1.7 +9.7/D StkSelorSmCp SB 26.99 -3.0 +2.0 +7.2/C StkSlrLgCpVal LV 20.12 -3.0 -2.9 +5.7/E StratDivInc AL 14.73 -2.4 -2.8 +6.0/C StratInc MU 10.95 +.1 ... +4.0/A StratRlRet XY 8.84 +.7 -.4 +1.4/E TaxFreeBond ML 11.28 +.3 -1.6 +2.4/B TelecomandUtls SU 25.17 +1.4 -.8 +6.5/A TotalBond CI 10.44 +.6 -1.2 +2.0/A TotalEmMkts EM 13.59 -3.5 +.3 +8.5/A Trend LG 100.55 -5.6 +3.4 +11.8/B TtlIntlEq FG 9.35 -1.8 +.4 +6.3/C TtlMktIdxF LB 76.40 -4.3 ... +9.9/B TtlMktIdxInsPrm LB 76.38 -4.3 ... +9.9/B TtlMktIdxInstl LB 76.38 -4.3 ... +9.9/B TtlMktIdxInv LB 76.38 -4.3 ... +9.8/B TtlMktIdxPrm LB 76.39 -4.3 ... +9.9/B USBdIdxF CI 11.32 +.7 -1.6 +1.1/C USBdIdxIns CI 11.32 +.7 -1.6 +1.1/C USBdIdxInsPrm CI 11.32 +.7 -1.6 +1.1/C USBdIdxInv CI 11.33 +.7 -1.6 +1.0/D USBdIdxPrm CI 11.32 +.7 -1.6 +1.0/C ValDiscv LV 28.35 -3.2 -2.0 +6.1/D ValDiscvK LV 28.37 -3.2 -2.0 +6.3/D Value MV 116.76 -3.4 -3.6 +4.9/D ValueK MV 116.88 -3.3 -3.6 +5.1/D ValueStrategies LV 40.19 -4.2 -4.5 +5.2/E Worldwide WS 27.17 -3.6 +2.9 +8.5/BFidelity AdvisorAssetMgr60%A m MA 12.53 -1.8 ... +5.5/B AssetMgr70%A m MA 22.47 -2.1 +.4 +6.2/A AssetMgr70%C m MA 22.35 -2.2 +.1 +5.4/C AssetMgr70%I MA 22.50 -2.1 +.4 +6.5/A AssetMgr70%M m MA 22.47 -2.1 +.3 +5.9/B BalancedA m MA 20.89 -2.8 +.4 +6.5/A BalancedC m MA 20.76 -2.9 +.2 +5.7/B BalancedI MA 21.29 -2.8 +.5 +6.7/A BalancedM m MA 21.13 -2.8 +.4 +6.2/A BiotechnologyA m SH 25.74 -8.9 +2.5 -2.5/E BiotechnologyI SH 27.21 -9.0 +2.6 -2.2/E BiotechnologyM m SH 24.39 -9.0 +2.4 -2.8/E CAMuniIncI MC 12.68 +.2 -1.6 +2.0/D CapitalDevA m LB 15.75 -4.2 -1.5 +7.9/D CapitalDevO LB 16.29 -4.2 -1.5 +8.2/C ConsumerDscrtA m CD 26.05 -4.2 +3.0 +8.4/B ConsumerStplsA m CC 86.30 -3.0 -5.9 +2.0/E ConsumerStplsC m CC 84.03 -3.1 -6.1 +1.2/E ConsumerStplsI CC 86.93 -3.0 -5.8 +2.3/D ConsumerStplsM m CC 85.51 -3.1 -6.0 +1.7/E CorporateBondI TW 11.34 +.7 -2.0 +2.4/B DiverIntlA m FG 23.45 -1.5 -.9 +4.5/E DiverIntlC m FG 22.47 -1.6 -1.1 +3.7/E DiverIntlI FG 23.82 -1.5 -.8 +4.8/D DiverIntlM m FG 23.29 -1.6 -1.0 +4.2/E DiversiedStkA m LB 25.45 -5.1 +2.8 +9.6/B DiversiedStkO LB 26.15 -5.0 +3.0 +10.0/A DividendGrowthA m LB 17.19 -3.6 -1.5 +6.8/E DividendGrowthC m LB 16.27 -3.7 -1.8 +6.0/E DividendGrowthI LB 18.12 -3.7 -1.5 +7.1/D DividendGrowthM m LB 17.11 -3.7 -1.6 +6.6/E EmMktsIncA m EB 13.93 ... -1.3 +6.0/A EmMktsIncC m EB 14.04 -.1 -1.5 +5.3/B EmMktsIncI EB 13.66 ... -1.2 +6.4/A EmMktsIncM m EB 13.87 ... -1.3 +6.0/A EmergingAsiaA m PJ 41.00 -3.4 -.2 +7.8/B EmergingAsiaC m PJ 37.24 -3.4 -.4 +7.0/D EmergingAsiaI PJ 42.25 -3.4 -.1 +8.1/B EmergingMktsA m EM 30.31 -3.3 +.4 +8.4/A EmergingMktsC m EM 28.82 -3.4 +.2 +7.5/B EmergingMktsI EM 30.46 -3.2 +.5 +8.7/A EmergingMktsM m EM 30.07 -3.3 +.4 +8.1/B EnergyA m EE 33.54 +2.4 -2.6 -1.8/A EnergyC m EE 30.81 +2.4 -2.8 -2.5/A EnergyI EE 35.34 +2.5 -2.5 -1.5/A EnergyM m EE 34.32 +2.4 -2.6 -2.1/A EquityGrowthA m LG 113.61 -5.2 +4.0 +12.3/B EquityGrowthC m LG 97.15 -5.3 +3.8 +11.4/B EquityGrowthI LG 124.36 -5.2 +4.1 +12.6/A EquityGrowthM m LG 111.63 -5.2 +4.0 +12.0/B EquityIncomeA m LV 31.34 -3.8 -2.7 +6.3/D EquityIncomeC m LV 31.57 -3.9 -2.9 +5.5/E EquityIncomeI LV 32.76 -3.8 -2.6 +6.6/D EquityIncomeM m LV 32.05 NA NA NA/D EquityValueA m LV 18.58 -3.2 -2.1 +5.7/E FinancialSvcsA m SF 21.78 -5.9 -.4 +10.7/C FinancialSvcsC m SF 20.39 -6.0 -.7 +9.8/C FinancialSvcsM m SF 21.55 -5.9 -.5 +10.4/C FltngRtHiIncA m BL 9.65 +.2 +1.2 +3.5/C FltngRtHiIncC m BL 9.65 +.3 +1.0 +2.7/E FltngRtHiIncI BL 9.63 +.2 +1.3 +3.7/C FltngRtHiIncM m BL 9.64 +.3 +1.2 +3.4/C Freedom2005A m TA 11.96 -.7 -.3 +3.8/C Freedom2005I TA 12.03 -.8 -.3 +4.0/B Freedom2010A m TA 12.46 -1.1 -.2 +4.4/A Freedom2010M m TA 12.41 -1.2 -.3 +4.1/B Freedom2015A m TD 12.63 -1.5 -.2 +5.0/A Freedom2015C m TD 12.52 -1.5 -.4 +4.2/C Freedom2015I TD 12.74 -1.5 -.1 +5.3/A Freedom2015M m TD 12.61 -1.5 -.2 +4.8/B Freedom2020A m TE 13.77 -1.8 -.1 +5.4/A Freedom2020C m TE 13.65 -1.9 -.4 +4.6/C Freedom2020I TE 13.88 -1.8 -.1 +5.7/A Freedom2020M m TE 13.77 -1.7 -.1 +5.2/A Freedom2025A m TG 13.81 -2.0 -.1 +5.8/B Freedom2025C m TG 13.61 -2.0 -.2 +5.0/D Freedom2025I TG 13.93 -2.0 ... +6.0/A Freedom2025M m TG 13.83 -2.0 -.1 +5.5/C Freedom2030A m TH 15.04 -2.5 +.1 +6.7/A Freedom2030C m TH 14.80 -2.5 -.1 +5.9/C Freedom2030I TH 15.13 -2.5 +.1 +7.0/A Freedom2030M m TH 14.97 -2.5 ... +6.4/B Freedom2035A m TI 14.76 -3.0 +.3 +7.4/A Freedom2035C m TI 14.39 -3.0 +.1 +6.6/C Freedom2035I TI 14.86 -2.9 +.3 +7.7/A Freedom2035M m TI 14.63 -3.0 +.1 +7.1/B Freedom2040A m TJ 15.80 -3.1 +.3 +7.5/B Freedom2040C m TJ 15.43 -3.1 ... +6.7/C Freedom2040I TJ 15.89 -3.1 +.3 +7.7/A Freedom2040M m TJ 15.73 -3.1 +.2 +7.2/B Freedom2045A m TK 12.30 -3.1 +.2 +7.5/B Freedom2045I TK 12.37 -3.1 +.3 +7.7/B Freedom2045M m TK 12.21 -3.1 +.2 +7.2/C Freedom2050A m TN 12.26 -3.1 +.2 +7.5/B Freedom2050I TN 12.34 -3.1 +.3 +7.8/B Freedom2050M m TN 12.19 -3.2 +.2 +7.2/C Freedom2055A m TL 13.47 -3.1 +.2 +7.5/C Freedom2055I TL 13.52 -3.1 +.3 +7.7/B FreedomIncomeA m RI 11.02 -.5 -.5 +3.0/C FreedomIncomeI RI 11.06 -.3 -.4 +3.3/B GlblCapApprecI SW 19.29 -3.1 +.2 +8.4/C GlobalCmdtyStkI SN 13.23 +.3 +.4 +4.0/B GovernmentIncA m GI 10.03 +.6 -1.4 .../D GovernmentIncC m GI 10.02 +.5 -1.7 -.8/E GovernmentIncI GI 10.03 +.7 -1.3 +.3/C GovernmentIncM m GI 10.02 +.5 -1.5 .../D Growth&IncomeA m LB 27.77 -3.7 -2.1 +7.6/D Growth&IncomeC m LB 26.05 -3.8 -2.3 +6.8/E Growth&IncomeM m LB 27.78 -3.7 -2.2 +7.3/D GrowthOppsA m LG 67.29 -5.8 +4.0 +11.8/B GrowthOppsC m LG 58.96 -5.8 +3.7 +10.9/C GrowthOppsI LG 72.02 -5.7 +4.0 +12.1/B GrowthOppsM m LG 66.87 -5.8 +3.9 +11.5/B HealthCareA m SH 45.60 -2.8 +6.9 +3.1/B HealthCareC m SH 36.66 -2.8 +6.7 +2.4/C HealthCareI SH 49.47 -2.8 +7.0 +3.4/B HealthCareM m SH 42.68 -2.8 +6.8 +2.8/C HighIncAdvtgA m HY 11.19 -.9 -.5 +5.3/A HighIncAdvtgC m HY 11.17 -.9 -.7 +4.5/B HighIncAdvtgI HY 10.49 -.9 -.5 +5.5/A HighIncAdvtgM m HY 11.25 -1.0 -.5 +5.3/A HighIncomeA m HY 7.75 +.1 -.5 +3.9/C HighIncomeC m HY 7.73 +.1 -.6 +3.2/D HighIncomeI HY 7.77 +.3 -.4 +4.2/B HighIncomeM m HY 7.74 +.3 -.4 +4.0/C IndustrialsA m ID 40.91 -5.1 -2.4 +8.6/B IndustrialsC m ID 36.64 -5.2 -2.6 +7.8/D IndustrialsI ID 43.01 -5.1 -2.3 +8.9/B IndustrialsM m ID 40.01 -5.2 -2.4 +8.3/C IntermMuniIncA m MI 10.21 +.1 -1.2 +1.3/D IntermMuniIncI MI 10.22 +.1 -1.1 +1.5/C IntlCapitalAppA m FG 19.84 -1.8 +.4 +8.1/A IntlCapitalAppC m FG 17.52 -1.9 +.2 +7.3/B IntlCapitalAppM m FG 19.35 -1.9 +.4 +7.8/B IntlDiscvA m FG 45.21 -1.5 -.4 +5.4/D IntlDiscvI FG 45.39 -1.4 -.4 +5.8/D IntlGrA m FG 13.66 -2.3 +.4 +5.8/D IntlGrC m FG 13.42 -2.4 +.1 +5.0/D IntlGrI FG 13.72 -2.3 +.4 +6.1/C IntlSmCapOppsI FR 20.31 +.2 +5.2 +12.0/B IntlSmallCapA m FQ 29.70 -.9 +1.0 +11.9/A IntlSmallCapI FQ 30.42 -.9 +1.1 +12.2/A InvestmentGrBdA m CI 7.75 +.6 -1.5 +1.1/C InvestmentGrBdI CI 7.77 +.7 -1.4 +1.4/B LargeCapA m LB 32.73 -4.2 -1.6 +8.0/D LargeCapC m LB 29.66 -4.3 -1.8 +7.2/D LargeCapI LB 34.24 -4.2 -1.5 +8.3/C LargeCapM m LB 32.66 -4.2 -1.7 +7.7/D LeveragedCoStkA m MG 42.54 -5.0 -1.9 +3.9/E LeveragedCoStkC m MG 38.01 -5.0 -2.1 +3.2/E LeveragedCoStkI MG 43.48 -4.9 -1.9 +4.2/E LeveragedCoStkM m MG 41.16 -5.0 -2.0 +3.7/E LimitedTermBdA m CS 11.28 +.1 -.8 +.7/C LimitedTermBdC m CS 11.26 +.1 -1.0 .../E LimitedTermBdI CS 11.32 +.2 -.7 +1.0/B LimitedTermBdM m CS 11.29 +.2 -.8 +.7/C LtdTermMuniIncA m MS 10.44 -.2 -.5 +.4/D LtdTermMuniIncI MS 10.43 -.2 -.4 +.6/C MaterialsA m SN 86.26 -5.9 -4.8 +5.9/A MaterialsC m SN 83.29 -5.9 -5.0 +5.1/A MaterialsI SN 86.51 -5.8 -4.7 +6.2/A MegaCapStockA m LB 17.01 -3.5 -1.5 +7.9/D MegaCapStockI LB 17.19 -3.5 -1.4 +8.2/C MidCapIIA m MG 20.68 -4.4 +.6 +7.6/C MidCapIIC m MG 18.39 -4.5 +.4 +6.8/D MidCapIII MG 21.33 -4.4 +.7 +7.9/C MidCapIIM m MG 20.15 -4.5 +.5 +7.4/C MidCapValueA m MV 24.16 -2.3 -3.7 +4.9/D MortgageSecI CI 10.91 +.5 -1.3 +1.0/D NewInsA m LG 31.64 -4.8 +3.1 +11.2/B NewInsC m LG 27.72 -4.8 +2.9 +10.4/C NewInsI LG 32.33 -4.8 +3.1 +11.5/B NewInsM m LG 30.60 -4.8 +3.0 +10.9/C NewInsZ LG 32.37 -4.8 +3.1 +11.6/B OverseasA m FG 24.78 -.8 -.3 +5.2/D OverseasI FG 25.31 -.7 -.2 +5.6/D OverseasM m FG 25.46 -.7 -.3 +5.0/D RealEstateA m SR 20.08 ... -7.9 +.1/D RealEstateI SR 20.27 ... -7.7 +.4/D RealEstateM m SR 20.07 ... -7.9 -.1/E RlEstIncA m SR 11.55 +.3 -3.2 +4.1/A RlEstIncC m SR 11.43 +.4 -3.4 +3.4/A RlEstIncI SR 11.57 +.3 -3.1 +4.4/A RlEstIncM m SR 11.56 +.4 -3.2 +4.1/A SCGrthA m SG 25.54 -3.5 +7.4 +13.5/A SCGrthC m SG 22.91 -3.5 +7.2 +12.6/A SCGrthI SG 26.65 -3.5 +7.5 +13.8/A SCGrthM m SG 24.76 -3.5 +7.3 +13.2/A SCValueA m SV 19.59 -2.9 -1.9 +8.4/B SCValueI SV 19.95 -2.9 -1.8 +8.7/B SCValueM m SV 19.13 -2.9 -1.9 +8.1/B SeriesGrOpps LG 13.26 -5.8 +4.1 +12.5/A SeriesSmallCap SB 11.92 -4.3 +.1 +4.6/E SmallCapA m SB 25.76 -4.4 -.2 +4.2/E SmallCapC m SB 19.39 -4.4 -.4 +3.4/E SmallCapI SB 28.27 -4.4 -.1 +4.4/E SmallCapM m SB 23.82 -4.4 -.3 +3.9/E StgIncA m MU 12.21 +.1 ... +3.8/A StgIncC m MU 12.17 -.1 -.3 +3.0/C StgIncI MU 12.37 ... -.1 +4.0/A StgIncM m MU 12.20 +.1 ... +3.8/A StockSelAllCpA m LG 44.73 -4.0 +1.7 +9.4/D StockSelAllCpI LG 44.72 -4.0 +1.7 +9.7/D StockSelAllCpK LG 44.71 -3.9 +1.8 +9.8/D StockSelAllCpM m LG 44.70 -4.0 +1.6 +9.1/D StockSlrMidCp MG 40.40 -3.0 +1.1 +7.1/D StockSlrMidCpA m MG 38.75 -3.0 +1.1 +6.9/D StockSlrMidCpC m MG 35.36 -3.0 +.9 +6.1/D StockSlrMidCpI MG 40.49 -3.0 +1.1 +7.1/D StockSlrMidCpM m MG 38.96 -3.0 +1.0 +6.6/D StratDiv&IncA m AL 14.64 -2.5 -3.0 +5.7/D StratDiv&IncC m AL 14.58 -2.6 -3.2 +4.9/D StratDiv&IncI AL 14.69 -2.5 -2.9 +6.0/C StratDiv&IncM m AL 14.63 -2.6 -3.1 +5.4/D StrategicRlRetI XY 8.81 +.6 -.6 +1.3/E TechnologyA m ST 57.18 -5.5 +6.8 +21.2/A TechnologyC m ST 48.59 -5.6 +6.6 +20.3/B TechnologyM m ST 54.26 -5.5 +6.7 +20.9/A TotalBondA m CI 10.44 +.6 -1.4 +1.7/B TotalBondC m CI 10.45 +.5 -1.5 +1.0/D TotalBondI CI 10.42 +.6 -1.3 +2.0/A TotalBondM m CI 10.43 +.7 -1.3 +1.7/B UtilitiesA m SU 29.35 +2.7 +1.1 +7.0/A ValueA m MV 24.58 -3.4 -3.8 +4.5/E ValueStratsA m LV 34.53 -4.2 -4.6 +4.9/E ValueStratsI LV 37.74 -4.2 -4.5 +5.1/E ValueStratsK LV 40.15 -4.2 -4.5 +5.3/E ValueStratsM m LV 36.32 -4.2 -4.6 +4.6/EFidelity SelectAdvisorGoldA m SP 18.86 +2.7 -6.9 +5.4/C AdvisorGoldC m SP 17.65 +2.6 -7.1 +4.6/C AdvisorGoldI SP 19.35 +2.7 -6.8 +5.7/C AirTransp ID 79.24 -6.3 -6.0 +9.7/A Banking SF 32.91 -7.2 +.6 +13.6/B Biotechnology SH 216.14 -9.3 +2.8 -1.7/E Brkrg&InvmtMgmt SF 78.98 -6.5 +1.5 +8.6/D Chemicals SN 168.17 -7.4 -5.7 +10.6/A CommsEquip ST 38.64 -5.1 +7.3 +8.4/E Computers ST 92.15 -4.7 +3.7 +12.1/E Const&Hsg MG 57.66 -1.5 -6.6 +6.9/D ConsumerDiscret CD 42.06 -4.2 +3.1 +9.1/A ConsumerFinance SF 15.24 -5.6 -1.7 +8.9/D ConsumerStaples CC 87.10 -3.0 -5.8 +2.3/D Defense&Aero ID 178.56 -4.0 +7.0 +16.3/A Energy EE 43.59 +2.5 -2.5 -1.4/A EnergyService EE 43.81 -1.3 -3.4 -5.4/B Envir&AltEngy ID 25.95 -4.3 -1.8 +11.5/A FinancialSvcs SF 111.06 -5.9 -.3 +10.9/C Gold SP 19.36 +2.8 -6.8 +5.7/C HealthCare SH 230.82 -2.6 +7.0 +3.2/B HealthCareSvcs SH 86.29 -2.2 +1.5 +7.5/A ITServices ST 58.04 -4.2 +6.5 +16.3/D Industrials ID 35.95 -5.1 -2.3 +8.9/B Insurance SF 67.81 -3.8 -2.8 +11.0/C Leisure CD 155.82 -3.2 -.7 +9.4/A Materials SN 86.68 -5.8 -4.7 +6.2/A MedTech&Devcs SH 44.89 -2.0 +6.8 +12.0/A Multimedia CD 72.07 -6.6 -3.8 +3.6/D NaturalGas EE 22.66 +1.8 -4.9 -9.6/D NaturalRes EE 28.95 +2.0 -3.8 -2.8/B Pharmaceuticals SH 19.26 -.9 +4.4 -3.2/E Retailing CD 138.48 -4.3 +4.9 +15.0/A Semicon ST 116.22 -6.2 +4.0 +21.8/A Swre&ITSvcs ST 174.89 -6.3 +5.5 +20.5/A Technology ST 190.59 -5.6 +6.6 +21.4/A Telecom SC 56.58 -2.0 -4.0 +5.4/A Transportation ID 97.82 -5.2 -6.2 +8.0/C Utilities SU 80.25 +2.7 +1.1 +7.4/A Wireless SC 10.14 -4.5 +.2 +8.7/AFiera CapitalSTRONGNtnCcyIns CR 17.07 +.4 +.9 +.2/E SmMidCapGrInstl MG 21.19 -5.0 +4.3 +7.7/CFirst EagleGlbA m IH 58.71 -1.5 -.6 +5.9/A GoldA m SP 16.17 +2.7 -4.4 +3.7/E OverseasA m FB 24.65 ... -.2 +4.5/D USValA m LB 20.02 -3.0 -.3 +6.7/E USValI LB 20.34 -2.9 -.2 +7.0/E ofAmericaI MB 35.39 -5.4 -2.7 +3.2/E ofAmericaY b MB 35.29 -5.4 -2.8 +2.9/EFirst InvestorsEqIncA m LV 10.56 -3.4 -2.4 +6.7/D ForIncA m HY 2.46 ... -.2 +3.6/C GlbA m WS 8.51 -4.3 +1.8 +6.9/C GovtA m GI 10.17 +.4 -1.5 -.5/E GrandIncA m LV 23.10 -3.9 -2.6 +5.1/E IntlA m FG 16.15 -1.7 -1.5 +6.3/C InvmGradeA m TW 9.35 +.5 -2.1 +1.3/E OppA m MB 40.56 -3.3 -2.6 +4.7/D SelGrA m LG 12.09 -4.4 +1.3 +10.6/C SpecSitsA m SV 31.18 -2.3 -2.4 +6.7/C TEIncA m MI 9.22 +.3 -1.1 +1.1/D TENYA m MY 13.88 +.3 -1.2 +1.4/E TEOppsA m ML 16.15 +.3 -1.6 +1.4/E TtlRetA m MA 19.72 -2.3 -2.3 +3.3/EFirst WesternFI CI 9.64 +.3 -.9 +2.2/A ShrtDrBd CS 9.83 +.2 ... +1.6/AFirsthandTechOpps ST 11.00 -6.7 +10.2 +19.2/BFort PittCptlTtlRet d LB 26.26 -4.8 +.7 +11.2/AFranklin TempletonAdjUSGvtScA m GS 8.17 -.1 ... -.2/D AdjUSGvtScAdv GS 8.18 ... +.1 +.1 AdjUSGvtScC m GS 8.17 ... ... -.6 AlbmTxFrIncA m SL 10.59 +.5 -.9 +1.6/B AlbmTxFrIncA m SL 10.87 +.3 -.9 +1.5/C AlbmTxFrIncAdv SL 10.62 +.5 -.9 +1.7/B AlbmTxFrIncC m SL 10.77 +.4 -1.1 +1.1/D BalA m MA 12.07 -2.2 -2.3 +4.5 BalAdv MA 12.09 -2.2 -2.2 +4.7 BalC m MA 11.95 -2.3 -2.5 +3.7 BalSheetInvmA m MV 38.57 -2.5 -1.7 +7.2/B BalSheetInvmAdv MV 39.88 -2.4 -1.6 +7.4/B BalSheetInvmC m MV 36.90 -2.5 -1.9 +6.4/C BiotechDiscvA m SH 149.77 -8.9 -.4 -4.0/E BiotechDiscvAdv SH 153.25 -8.9 -.3 -3.8/E CAHYMuniA m MC 10.64 +.6 -1.3 +3.2/B CAHYMuniAdv MC 10.67 +.6 -1.2 +3.3/A CAHYMuniC m MC 10.72 +.6 -1.4 +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 ... -1.2 +.9/E CATxFrIncA m MC 7.28 +.4 -1.7 +2.3/C CATxFrIncAdv MC 7.27 +.4 -1.5 +2.5/C CATxFrIncC m MC 7.27 +.4 -1.7 +1.8/E ChinaWldA m CH 22.91 -.6 +5.9 +5.3/E ChinaWldAdv CH 23.07 -.6 +6.0 +5.5/E ClrdTxFrIncA m SL 11.32 +.3 -.9 +1.4/C ClrdTxFrIncAdv SL 11.32 +.3 -.8 +1.5/C ClrdTxFrIncC m SL 11.46 +.2 -1.0 +.8/E CnctTxFrIncA m SL 10.08 +.3 -.6 +1.1/D CnsrvAllcA m CA 14.89 -1.7 -.2 +3.1 CnsrvAllcC m CA 14.59 -1.7 -.4 +2.3 CnsrvAllcR b CA 14.83 -1.7 -.2 +2.8 CnvrtSecA m CV 20.43 -3.0 +5.2 +8.8/A CnvrtSecAdv CV 20.43 -4.2 +4.1 +8.8 CnvrtSecC m CV 20.12 -3.1 +5.0 +8.0/A CorfolioAllcA m XM 19.92 -5.3 -.3 +6.7 CorfolioAllcC m XM 19.63 -5.3 -.5 +5.9 DevMktsA m EM 21.65 -5.1 -1.5 +6.7/C DevMktsAdv EM 21.55 -5.1 -1.4 +7.0/C DevMktsC m EM 20.98 -5.2 -1.7 +5.9/D DynaTechA m LG 70.15 -5.7 +7.3 +15.0/A DynaTechAdv LG 72.15 -5.7 +7.4 +15.3/A DynaTechC m LG 59.05 -5.8 +7.1 +14.2/A DynaTechR b LG 68.27 -5.7 +7.2 +14.7/A DynaTechR6 LG 72.76 -5.7 +7.4 +15.5/A EMSmCpA m EM 15.42 +.1 +2.1 +7.5/B EMSmCpAdv EM 15.60 +.2 +2.2 +7.8/B EMSmCpC m EM 14.70 +.1 +1.9 +6.7/C EmergMktDbtOpps EB 11.93 +.1 +2.1 +7.6/A EqIncA m LV 24.66 -3.0 -1.4 +7.6/C EqIncC m LV 24.46 -3.1 -1.6 +6.8/C FdrIntTrTFIncA m MI 11.91 +.1 -1.1 +1.1/E FdrIntTrTFIncAd MI 11.94 +.1 -1.1 +1.2/D FdrIntTrTFIncC m MI 11.95 ... -1.2 +.5/E FdrLtdTrTFIncA m MS 10.27 -.1 +.1 +.2/E FdrTFIncA m ML 11.72 +.3 -1.0 +1.6/E FdrTFIncAdv ML 11.73 +.3 -.9 +1.7/D FdrTFIncC m ML 11.72 +.3 -1.1 +1.0/E FloridaTFIncA m SL 10.44 +.1 -.5 +1.1/D FloridaTFIncC m SL 10.66 +.1 -.7 +.5/E FltngRtDlyAcsA m BL 8.77 +.3 +1.3 +3.4 FltngRtDlyAcsAd BL 8.77 +.3 +1.5 +3.7 FltngRtDlyAcsC m BL 8.77 +.3 +1.2 +3.0 FndngsAlA m AL 14.32 -3.1 -2.6 +3.7 FndngsAlAd AL 14.41 -3.1 -2.6 +4.0 FndngsAlC m AL 14.08 -3.2 -2.9 +3.0 FocedCorEqA m LB 16.42 -4.7 +1.6 +3.3/E FrgnA m FV 7.97 -.3 -1.2 +3.1/D FrgnAdv FV 7.85 -.3 -1.3 +3.4/D FrgnC m FV 7.79 -.3 -1.4 +2.4/E FrgnR b FV 7.81 -.3 -1.4 +2.9/D FrgnR6 FV 7.85 -.1 -1.1 +3.7/D FrgnSmlrCoA m FA 20.76 -.2 +1.8 +7.7/C GlbBalA1 m IH 3.13 -1.4 -.8 +2.3/E GlbBalAdv IH 3.15 -1.0 -.4 +2.7/D GlbBalC m IH 3.11 -1.2 -.9 +1.6/E GlbBalC1 m IH 3.13 -1.2 -.8 +1.9/E GlbBdA m IB 11.97 +.7 +1.4 +1.2/E GlbBdAdv IB 11.92 +.7 +1.4 +1.5/D GlbBdC m IB 11.99 +.6 +1.2 +.8/E GlbBdR b IB 11.96 +.6 +1.2 +1.0/E GlbBdR6 IB 11.92 +.7 +1.4 +1.6/D GlbOppsTrustA m WS 22.63 -1.7 -.4 +5.1/D GlbRlEsttA m GR 8.85 -.2 -4.9 +.5/E GlbSmlrCoA m SW 10.60 -1.6 +.4 +7.3/D GlbSmlrCoAdv SW 10.65 -1.6 +.4 +7.5/D GlbTtlRetA m IB 12.11 +.4 +1.2 +1.7 GlbTtlRetAdv IB 12.13 +.4 +1.4 +2.0 GlbTtlRetC m IB 12.10 +.3 +1.1 +1.3 GlbTtlRetR6 IB 12.12 +.4 +1.3 +2.1 GldPrcMtlsA m SP 14.57 +1.8 -7.1 +3.7/E GldPrcMtlsAdv SP 15.44 +1.8 -7.0 +4.0/D GldPrcMtlsC m SP 13.45 +1.8 -7.2 +2.9/E Gr,IncA m WS 26.91 -2.3 -1.3 +4.4/E Gr,IncAdv WS 26.95 -2.3 -1.2 +4.6/E Gr,IncC m WS 26.22 -2.4 -1.5 +3.6/E Gr,IncRet b WS 26.67 -2.3 -1.3 +4.1/E GrA m LG 96.41 -4.8 +2.0 +11.0/B GrAdv LG 96.63 -4.7 +2.1 +11.3/B GrAllcA m AL 19.47 -3.5 -.3 +5.7 GrAllcC m AL 18.90 -3.6 -.5 +4.9 GrAllcR b AL 19.22 -3.5 -.4 +5.5 GrC m LG 88.47 -4.8 +1.8 +10.2/C GrOppsA m LG 38.38 -5.1 +5.8 +8.6/E GrOppsAdv LG 41.12 -5.1 +5.9 +8.9/D GrOppsC m LG 32.51 -5.2 +5.6 +7.8/E GrOppsR6 LG 41.55 -5.1 +5.9 +9.1/D GrR b LG 96.00 -4.8 +1.9 +10.7/C GrR6 LG 96.54 -4.7 +2.1 +11.4/B GrR6 WS 26.90 -2.3 -1.2 +4.8/E GrgTxFrIncA m SL 11.64 +.3 -1.0 +1.2/D GrgTxFrIncC m SL 11.82 +.3 -1.2 +.7/E HYTxFrIncA m HM 9.94 +.5 -.6 +1.9/E HYTxFrIncAdv HM 9.98 +.4 -.5 +2.0/E HYTxFrIncC m HM 10.13 +.4 -.7 +1.3/E HiIncA m HY 1.85 -.1 -.3 +3.2/D HiIncAdv HY 1.85 -.1 -.8 +3.4/D HiIncC m HY 1.87 -.1 -.9 +2.7/E HiIncR b HY 1.88 -.1 -.9 +2.8/E IncA m CA 2.30 -.8 -1.7 +3.7/C IncAdv CA 2.28 -.8 -1.7 +3.8/C IncC m CA 2.33 -.9 -1.8 +3.2/D IncR b CA 2.26 -.9 -1.8 +3.4/C IncR6 CA 2.28 -.8 -1.6 +3.9/B IndiaGrA m EI 15.09 +2.0 -5.5 +4.3/E InsFrgnSmlrCAdv FA 25.63 +.2 +2.2 +8.1/C InsGlbEqAdv WS 10.50 -1.9 -.8 +4.2/E InsIntlEqPrmry FV 21.93 -.4 -.3 +3.2/D IntlBdA m IB 10.64 +.7 +1.2 +1.0/E IntlBdAdv IB 10.65 +.7 +1.2 +1.3/E IntlGrA m FG 14.64 -2.6 +1.2 +9.5/A IntlSmCpGrA m FQ 19.92 -2.8 -1.1 +7.7/E IntlSmCpGrAdv FQ 19.96 -2.8 -1.0 +8.0/E IntlSmCpGrR6 FQ 19.95 -2.8 -1.0 +8.1/D KNTxFrTFIncA m SL 10.75 +.2 -.8 +1.3/C LS2025RtrTrgA m TG 12.98 -2.2 -.3 +3.5 LS2035RtrTrgA m TI 13.74 -2.9 -.4 +4.3 LsnTxFrTFIncA m SL 10.87 +.1 -1.1 +1.3/C LsnTxFrTFIncC m SL 11.05 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.69 +.2 -.1 +.8 LwDrTtlRetAdv CS 9.74 +.2 ... +1.1 LwDrTtlRetC m CS 9.65 +.1 -.2 +.4/D MATFIncA m MT 11.50 +.5 -1.6 +2.0/A MATFIncC m MT 11.64 +.5 -1.6 +1.5/C MichiganTFIncA m SL 11.25 +.4 -1.1 +1.3/C MichiganTFIncC m SL 11.43 +.3 -1.3 +.8/E MicroCpValA m SV 33.15 -1.3 -2.4 +7.6/B MicroCpValAdv SV 33.34 -1.3 -2.4 +7.8/B MnstTxFrIncA m SM 12.08 +.4 -1.3 +1.4/D MnstTxFrIncC m SM 12.22 +.5 -1.4 +.8/E ModAllcA m MA 16.20 -2.6 -.2 +4.5 ModAllcAdv MA 16.22 -2.6 -.2 +4.7 ModAllcC m MA 15.72 -2.7 -.5 +3.7 ModAllcR b MA 16.15 -2.7 -.4 +4.2 MrylndTFIncA m SL 10.76 +.4 -1.0 +1.2/D MrylndTFIncC m SL 10.98 +.3 -1.1 +.7/E MsrTxFrIncA m SL 11.38 +.4 -.9 +1.1/D MsrTxFrIncAdv SL 11.38 +.3 -.9 +1.2/D MsrTxFrIncC m SL 11.49 +.2 -1.0 +.5/E MutA m XM 27.90 -2.9 -1.6 +4.1/E MutBeaconA m XM 16.30 -2.5 -1.0 +5.3/D MutBeaconC m XM 16.14 -2.6 -1.2 +4.5/E MutBeaconZ XM 16.45 -2.5 -1.0 +5.5/D MutC m XM 27.54 -2.9 -1.8 +3.3/E MutEuropeanA m ES 20.39 +.1 +.3 +.6/E MutEuropeanC m ES 20.39 +.1 ... -.1/E MutEuropeanR6 ES 20.99 +.2 +.4 +1.0/E MutEuropeanZ ES 21.00 +.2 +.3 +.9/E MutFinclSvcsA m SF 23.84 -3.4 -1.5 +8.5/D MutFinclSvcsC m SF 23.67 -3.4 -1.7 +7.7/E MutFinclSvcsZ SF 23.80 -3.3 -1.4 +8.8/D MutGlbDiscvA m WS 31.51 -2.0 -.9 +3.6/E MutGlbDiscvC m WS 31.09 -2.1 -1.1 +2.8/E MutGlbDiscvR b WS 31.06 -2.0 -1.0 +3.3/E MutGlbDiscvZ WS 32.15 -2.0 -.8 +3.8/E MutIntlA m FV 15.75 -.4 -1.7 +1.4 MutQuestA m IH 15.82 -.4 +1.0 +4.2/C MutQuestC m IH 15.52 -.5 +.8 +3.5/C MutQuestZ IH 16.05 -.4 +1.1 +4.5/B MutR b XM 27.74 -2.9 -1.7 +3.8/E MutR6 XM 28.18 -2.8 -1.5 +4.5/E MutZ XM 28.20 -2.8 -1.5 +4.3/E NCTxFrIncA m SL 11.25 +.1 -.9 +.8/E NCTxFrIncAdv SL 11.25 +.1 -.9 +1.0/D NCTxFrIncC m SL 11.43 ... -1.1 +.3/E NJTFIncA m MJ 11.10 +.3 -.8 +1.4/E NJTFIncAdv MJ 11.11 +.3 -.8 +1.6/D NJTFIncC m MJ 11.25 +.3 -.9 +.9/E NYIntTFIncA m MN 11.32 +.1 -1.3 +1.2/D NYIntTFIncC m MN 11.36 ... -1.4 +.6/E NYTxFrIncA m MY 10.83 +.3 -1.1 +1.1/E NYTxFrIncAdv MY 10.83 +.2 -1.0 +1.1/E NYTxFrIncC m MY 10.82 +.2 -1.2 +.5/E NatrlResA m SN 26.56 +1.6 -1.6 -2.6/D NatrlResAdv SN 28.30 +1.7 -1.5 -2.3/D NatrlResC m SN 25.82 +1.6 -1.7 -3.3/D OhioTxFrIncA m MO 12.45 +.3 -1.3 +2.0/A OhioTxFrIncAdv MO 12.47 +.4 -1.2 +2.2/A OhioTxFrIncC m MO 12.62 +.2 -1.4 +1.5/B OregonTxFrIncA m SL 11.36 +.3 -1.1 +1.6/B OregonTxFrIncAd SL 11.37 +.2 -1.2 +1.7/B OregonTxFrIncC m SL 11.54 +.2 -1.2 +1.1/D PETxFrIncA m MP 9.77 +.3 -.6 +1.4/E PETxFrIncAdv MP 9.78 +.2 -.7 +1.5/D PETxFrIncC m MP 9.90 +.3 -.8 +.8/E RisingDivsA m LB 59.54 -4.1 -2.4 +8.5/C RisingDivsAdv LB 59.48 -4.0 -2.3 +8.8/C RisingDivsC m LB 58.48 -4.1 -2.6 +7.7/D RisingDivsR b LB 59.36 -4.1 -2.5 +8.3/C RisingDivsR6 LB 59.47 -4.0 -2.3 +9.0/C RlEsttSecA m SR 19.30 +.1 -8.1 +.5/D RlRetA m IP 10.03 ... -.5 +.2 SmCpGrA m SG 23.43 -3.4 +6.5 +7.3/D SmCpGrAdv SG 25.06 -3.4 +6.5 +7.6/D SmCpGrC m SG 19.77 -3.5 +6.2 +6.6/D SmCpGrR6 SG 25.33 -3.4 +6.6 +7.9/D SmCpValA m SV 55.05 -2.6 -1.4 +8.8/B SmCpValAdv SV 57.72 -2.5 -1.3 +9.1/A SmCpValC m SV 48.83 -2.6 -1.6 +8.0/B SmCpValR b SV 54.49 -2.6 -1.5 +8.5/B SmMidCpGrA m MG 36.40 -4.4 +3.1 +5.3/E SmMidCpGrAdv MG 39.68 -4.4 +3.1 +5.6/E SmMidCpGrC m MG 26.08 -4.5 +2.8 +4.5/E SmMidCpGrR b MG 33.45 -4.5 +3.0 +5.0/E StratIncA m MU 9.68 +.3 -.7 +1.8/E StratIncAdv MU 9.69 +.3 -.7 +2.1/D StratIncC m MU 9.67 +.3 -.9 +1.4/E StratIncR b MU 9.64 +.3 -.8 +1.6/E TnsMnBdA m SL 10.77 +.3 -1.0 +1.1/D TtlRetA m CI 9.54 +.5 -1.8 +.4/E TtlRetAdv CI 9.59 +.6 -1.7 +.6/E TtlRetC m CI 9.47 +.6 -1.8 ... TtlRetR6 CI 9.60 +.6 -1.7 +.7 USGovtSecA m GI 5.95 +.4 -1.1 .../D USGovtSecAdv GI 5.97 +.4 -1.0 +.2/C USGovtSecC m GI 5.91 +.6 -1.2 -.4/E USGovtSecR6 GI 5.97 +.4 -1.0 +.3/B UtlsA m SU 17.75 +2.6 -4.4 +5.9/B UtlsAdv SU 17.88 +2.6 -4.4 +6.1/B UtlsC m SU 17.65 +2.5 -4.6 +5.4/C UtlsR b SU 17.68 +2.6 -4.5 +5.6/B UtlsR6 SU 17.88 +2.6 -4.4 +6.2/B VirginiaTFIncA m SL 10.89 +.2 -.7 +1.2/D VirginiaTFIncC m SL 11.07 +.1 -.9 +.7/E WldA m WS 16.48 -2.4 -2.6 +3.6/E WldAdv WS 16.45 -2.4 -2.5 +3.8/E WldC m WS 15.67 -2.5 -2.9 +2.8/EFrost FundsGrEqInstl LG 13.28 -5.7 +5.1 +11.5/B LowDurBdInstl CS 10.17 +.2 +.1 +1.1/B MuniBdInstl MI 10.18 +.2 -.5 +1.1/D TtlRetBdInstl CS 10.33 +.5 -.1 +2.7/A TtlRetBdInvs b CS 10.32 +.4 -.1 +2.4/A ValEqInstl LV 8.92 -3.6 -1.5 +7.1/CFundXCnsrvUpgrader TV 38.24 -4.4 ... +4.9 FlexInc MU 28.15 -.4 -.9 +2.4 Upgrader XM 59.76 -6.6 +.1 +5.3GERSPInc CI 11.29 +.8 -1.5 +1.4/B RSPUSEq LB 52.88 -4.9 +.8 +8.6/CGMOAsstAllcBdIII MU 22.14 +.9 -.4 -1.3 AsstAllcBdVI MU 22.21 +.9 -.4 -1.2 CorPlusBdIV CI 21.16 +.9 -.7 +.8 EmCtyDbtIII m EB 28.74 +.1 -1.0 +7.0 EmCtyDbtIV m EB 28.69 +.1 -1.0 +7.0 EmMktsII m EM 34.87 -5.8 -.3 +6.5 EmMktsIII m EM 34.96 -5.8 -.3 +6.5 EmMktsIV m EM 34.63 -5.8 -.3 +6.6 EmMktsV m EM 34.54 -5.8 -.3 +6.6 EmMktsVI m EM 34.62 -5.8 -.3 +6.6 ForeignSmCoIII m FQ 13.34 +.1 -1.7 +6.5/E IntlEqIII FV 24.02 +.5 +.3 +3.8/C IntlEqIV FV 23.97 +.5 +.3 +3.9/C IntlLgMdCpEqIII FV 26.06 +.5 +.1 +3.5/D QualIII LB 24.56 -4.4 +.5 +12.3/A QualIV LB 24.60 -4.4 +.5 +12.3/A QualV LB 24.60 -4.4 +.5 +12.3/A QualVI LB 24.56 -4.4 +.5 +12.4/A TxMgdIntlEqsIII FV 17.03 ... +.4 +3.6/D USEqIII LB 15.30 -4.0 -.6 +9.7/B USEqVI LB 15.20 -4.0 -.6 +9.7/B USTrs GS 24.98 +.2 +.4 +.6/AGabelliABCAAA d NE 10.39 -.2 +.1 +2.1/B ABCAdv m NE 10.27 -.1 ... +1.9/B AsstAAA m LB 58.68 -3.0 -.5 +7.0/E EqIncAAA m LB 22.85 -2.9 -1.5 +5.0/E GoldAAA m SP 12.78 +2.9 -7.3 +6.9/B SmCpGrAAA m SB 56.67 -2.9 -2.3 +7.7/C SmCpGrI d SB 58.01 -2.9 -2.2 +8.0/B UtlsA m SU 8.79 +2.1 -3.3 +4.5/C UtlsAAA m SU 8.65 +2.1 -3.3 +4.5/C UtlsC m SU 6.09 +2.4 -3.3 +3.8/D Val25A m MB 15.29 -3.0 -1.2 +3.2/EGamcoGlbGrAAA m WS 34.80 -2.7 +4.1 +8.6/B GlbTeleCommsAAA m SC 21.09 -2.7 -3.1 +1.9/E GrAAA m LG 59.10 -5.1 +4.2 +11.7/BGatewayA m XR 32.67 -2.1 -2.1 +4.3/BGeorge PutnamBalA m MA 19.65 -3.6 -1.5 +5.6 BalM m MA 19.38 -3.7 -1.6 +5.0 BalY MA 19.72 -3.6 -1.5 +5.8Gerstein FisherMltFctrGlRlEsSc d GR 10.81 +1.0 -2.9 +3.3/B MltFctrGrEq d LG 22.43 -4.4 +4.1 +9.9/C MltFctrIntlGrEq d FG 16.35 +.1 +2.4 +6.6/BGlenmedeCorFI CI 10.70 +.6 -1.8 +.7/D Intl FV 15.67 +.3 +1.8 +4.7/B MuniInterm MS 10.79 ... -.9 +1.1/A SmCpEqAdv SB 29.83 -4.4 -.9 +7.3/C StratEq LB 24.56 -4.3 +1.1 +11.9/AGoldman SachsBalStratA m TV 11.39 -2.0 -1.2 +3.6 CorFIA m CI 10.23 +.6 -1.6 +1.0 CorFIInstl CI 10.27 +.6 -1.5 +1.3 CptlGrA m LG 29.61 -4.9 +3.2 +10.3/C CptlGrC m LG 21.96 -5.0 +3.0 +9.4/D CptlGrInstl LG 32.56 -4.9 +3.3 +10.7/C DynMuniIncA m MI 15.61 +.6 +.4 +2.8/A DynMuniIncInstl MI 15.60 +.6 +.4 +3.1/A EMEqA m EM 22.12 -3.6 +.5 +9.8/A EMEqInstl EM 23.68 -3.5 +.6 +10.2/A EnhIncInstl UB 9.40 +.1 +.3 +1.1/B EqGrStratA m WS 18.74 -3.9 -.5 +8.7 EqGrStratC m WS 17.88 -3.9 -.7 +7.9 EqIncA m LV 36.41 -3.2 -2.0 +4.9/E GlbIncA m IB 12.17 +.6 -.4 +1.4 GlbIncInstl IB 12.15 +.6 -.3 +1.7 GovtIncA m GI 14.38 +.6 -1.2 +.3 GrIncStratA m TV 13.62 -2.9 -1.2 +5.2 GrIncStratC m TV 13.31 -2.9 -1.3 +4.4 GrOppsA m MG 21.71 -4.5 +2.9 +6.0/D GrOppsC m MG 14.98 -4.6 +2.7 +5.2/E GrOppsInstl MG 25.72 -4.5 +3.0 +6.4/D GrStratA m IH 15.62 -3.9 -1.3 +6.6 GrStratC m IH 15.58 -3.9 -1.5 +5.8 HQlFltngRtIns UB 8.73 +.2 +.5 +1.1 HYA m HY 6.36 -.4 -1.1 +2.8 HYInstl d HY 6.38 -.2 -1.1 +3.2 HYMuniA m HM 9.57 +1.3 +1.3 +5.1/A HYMuniInstl d HM 9.57 +1.3 +1.3 +5.4/A IncBldrA m CA 22.20 -1.7 -1.8 +2.8 IntlEqESGInstl FB 20.84 ... +1.1 +5.1/C IntlEqInsA m FB 13.41 +.1 +1.2 +9.4/A IntlEqInsIns FB 13.77 +.1 +1.3 +9.7/A LgCpGrInsA m LG 30.16 -6.2 +.7 +11.6 LgCpGrInsC m LG 27.09 -6.2 +.5 +10.8 LgCpGrInsIns LG 31.18 -6.1 +.8 +12.1 LgCpValA m LV 15.14 -4.1 -3.2 +3.2/E LgCpValInsA m LV 21.68 -2.6 -.9 +9.1/A LgCpValInsInstl LV 21.66 -2.6 -.8 +9.5/A MidCpValA m MV 34.10 -4.3 -3.1 +2.0 MidCpValInstl MV 34.45 -4.3 -3.0 +2.4 RlEsttSecInstl SR 14.73 +.6 -7.4 +.7/D ShrtDurGovtA m GS 9.79 +.1 ... +.2 ShrtDurGovtIns GS 9.76 +.1 +.1 +.5 ShrtDurTxFrIns MS 10.46 ... +.3 +1.0/A SmCpEqInsIns SB 26.86 -2.2 +3.1 +9.0/A SmCpValA m SB 55.17 -3.5 -2.0 +7.6/C SmCpValInstl SB 59.60 -3.5 -1.9 +8.0/B TechOppsA m ST 24.46 -6.6 +7.3 +17.2/C TechOppsC m ST 20.26 -6.7 +7.0 +16.3/D USEqInsightsA m LB 46.34 -5.2 -.6 +9.7 USEqInsightsIns LB 47.77 -5.2 -.5 +10.1GoodHavenGoodHaven d MV 23.44 -.8 -3.1 .../EGovernment StreetEq LG 74.98 -4.2 -.2 +7.6/EGreen CenturyBal d MA 26.11 -2.8 -.7 +3.8/E Eq d LG 40.84 -5.5 +.1 +9.5/DGreenspringGreenspring d MA 24.02 -2.3 -1.2 +6.0/BGuggenheimHYA m HY 11.16 -.1 -.9 +5.3/A InvmGradeBdA m CI 18.45 +.6 -.4 +3.4/A LgCpValA m LV 45.30 -3.4 -2.2 +8.3/B MidCpValA m SV 33.93 -2.5 -1.3 +8.6/B MidCpValC m SV 24.51 -2.6 -1.5 +7.7/B StylPlsLgCrA m LB 22.59 -4.6 -.5 +10.4/A StylPlsMdGrA m MG 45.21 -4.7 +1.3 +8.0/C WldEqIncA m WS 15.30 -3.1 -.2 +6.3/CGuideMarkCorFISvc b CI 9.13 +.6 -1.9 +.4/E EmMktsSvc b EM 16.78 -4.3 +1.6 +10.5 LgCpCorSvc b LG 17.60 -4.1 +.6 +8.2/E SmMidCpCorSvc b SB 15.02 -2.8 +1.0 +6.1/D WldexUSSvc b FB 9.68 +.2 +1.9 +4.3/DGuideStone FundsAggresivAllcInv WS 12.22 -4.5 -.2 +7.6 BalAllcInv CA 12.07 -1.9 -.7 +3.8 CnsrvAllcInv XY 11.41 -1.1 -.5 +2.5 EqIdxInstl LB 28.90 -6.1 -1.8 +10.0 EqIdxInv LB 28.90 -6.1 -1.9 +9.7 ExtnddDrBdIns CL 17.26 +.4 -3.2 +2.2 ExtnddDrBdInv CL 17.27 +.4 -3.3 +1.9 GrAllcInv AL 12.36 -3.2 -.5 +5.4 GrEqInstl LG 25.72 -7.4 +2.1 +10.8 GrEqInv LG 25.64 -7.4 +2.1 +10.6 IntlEqInstl FB 15.82 -1.2 +.6 +6.9 IntlEqInv FB 15.83 -1.2 +.6 +6.6 LowDurBdInstl CS 13.29 +.1 -.1 +1.1 LowDurBdInv CS 13.29 +.1 -.1 +.8 MediumDurBdIns CI 14.48 +.7 -1.4 +1.4 MediumDurBdInv CI 14.48 +.6 -1.5 +1.0 SmCpEqInstl SB 18.24 -4.1 -.7 +5.8 SmCpEqInv SB 18.24 -4.1 -.7 +5.6 ValEqInstl LV 22.04 -5.2 -3.2 +6.8 ValEqInv LV 22.04 -5.2 -3.2 +6.5Guinness AtkinsonChinaHK d CH 27.51 -1.8 +3.6 +8.0/C GlbInvtrsInv LB 45.83 -4.2 +1.9 +12.0/AHSBCOppI MG 14.91 -4.1 +4.5 +7.5/CHancock HorizonBrknrdSmCpInv SB 65.08 -4.4 -4.1 +5.9HarborBdInstl CI 11.34 +.5 -1.2 +1.5/B CnvrtSecInstl d CV 10.45 -2.3 +2.2 +3.7/D CptlApprecAdmin b LG 71.63 -5.9 +5.0 +13.0/A CptlApprecInstl LG 72.93 -5.9 +5.0 +13.3/A CptlApprecInv b LG 70.30 -6.0 +4.9 +12.9/A HYBdInstl d HY 9.91 +.3 ... +3.5/D IntlAdmin b FB 68.47 -.1 +1.6 +3.0/E IntlGrInstl FG 15.90 -2.5 +.6 +6.6/C IntlInstl FB 68.65 -.1 +1.7 +3.3/E IntlInv b FB 68.03 -.1 +1.6 +2.9/E LgCpValInstl LB 14.87 -4.3 -.4 +11.7/A LgCpValInv b LB 15.00 -4.3 -.5 +11.3/A MidCpGrInstl MG 10.90 -4.1 +5.7 +9.6/B MidCpValInstl MV 22.94 -4.0 -2.5 +5.6/D RlRetInstl IP 9.25 +1.0 -.9 +1.1/B SmCpGrInstl SG 15.02 -3.0 +4.2 +7.3/D SmCpValInstl SB 35.72 -4.1 -1.6 +10.4/A SmCpValInv b SB 34.84 -4.1 -1.7 +10.0/AHarding LoevnerEmMktsAdv d EM 60.20 -4.6 +1.6 +7.7 GlbEqAdv d WS 37.65 -3.8 +1.3 +10.7 IntlEqInstl d FG 22.98 -2.3 +.9 +7.5HartfordBalA m MA 23.87 -2.9 -.9 +5.4/C BalC m MA 23.87 -3.0 -1.1 +4.6/D BalHLSIA MA 30.77 -2.9 -.8 +5.8/B BalHLSIB b MA 31.20 -3.0 -.9 +5.6/B BalIncA m CA 14.17 -1.0 -2.4 +5.6/A BalIncC m CA 13.97 -1.0 -2.7 +4.9/A BalIncI CA 14.18 -.9 -2.3 +5.9/A BalIncR3 b CA 14.22 -1.0 -2.5 +5.3/A BalIncR4 b CA 14.23 -.9 -2.4 +5.7/A CapAppHLSIA LB 48.60 -4.0 +.9 +7.5/D CapAppHLSIB b LB 47.89 -4.0 +.9 +7.2/D ChecksandBalsA m MA 9.39 -2.5 -.5 +5.9/B ChecksandBalsC m MA 9.32 -2.6 -.8 +5.0/C CnsrvAllcA m CA 10.36 -1.3 -.8 +2.3 CorEqA m LG 29.33 -3.5 +1.7 +9.9/C CorEqC m LG 26.87 -3.6 +1.5 +9.1/D CorEqY LG 29.70 -3.4 +1.9 +10.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, April 11, 2018

PAGE 63

CptlApprecA m LB 37.96 -4.6 +1.1 +7.1/D CptlApprecC m LB 29.48 -4.7 +.9 +6.3/E CptlApprecI LB 38.10 -4.6 +1.1 +7.4/D CptlApprecR3 b LB 41.80 -4.6 +1.0 +6.7/E CptlApprecR4 b LB 43.04 -4.6 +1.1 +7.0/D CptlApprecY LB 44.06 -4.6 +1.2 +7.5/D DiscpEqHLSIA LG 15.70 -3.6 +1.7 +10.1/C DiscpEqHLSIB b LG 15.53 -3.5 +1.7 +9.9/D DivandGrA m LV 25.35 -3.3 -1.3 +8.9/A DivandGrC m LV 24.50 -3.4 -1.5 +8.0/B DivandGrHLSIA LV 23.65 -3.3 -1.3 +9.3/A DivandGrHLSIB b LV 23.53 -3.3 -1.3 +9.0/A DivandGrI LV 25.23 -3.3 -1.3 +9.1/A DivandGrR3 b LV 25.69 -3.3 -1.4 +8.5/B DivandGrR4 b LV 25.86 -3.3 -1.3 +8.8/A DivandGrR5 LV 25.96 -3.3 -1.2 +9.1/A DivandGrY LV 25.96 -3.3 -1.3 +9.2/A EmMktsLclDbtI XP 6.53 -.8 +2.6 +4.3/B EmMktsLclDbtY XP 6.48 -1.0 +2.5 +4.3/B EqIncA m LV 19.67 -3.0 -2.7 +8.6/B EqIncC m LV 19.57 -3.1 -2.9 +7.8/B EqIncI LV 19.56 -3.0 -2.7 +8.9/A EqIncR4 b LV 19.72 -3.0 -2.7 +8.5/B EqIncY LV 19.86 -3.0 -2.6 +9.0/A FltngRtA m BL 8.74 +.2 +1.3 +3.9/B FltngRtC m BL 8.73 +.3 +1.1 +3.1/D FltngRtHiIncA m BL 10.06 +.2 +1.4 +4.2/A FltngRtHiIncC m BL 10.06 +.2 +1.2 +3.5/C FltngRtHiIncI BL 10.07 +.3 +1.4 +4.5/A FltngRtI BL 8.75 +.2 +1.4 +4.2/B FltngRtY BL 8.73 +.4 +1.4 +4.2/A GlbAllAsstA m IH 10.69 -1.4 -.4 +5.2/B GlbAllAsstC m IH 10.54 -1.5 -.7 +4.4/B GlbCptlApprecA m WS 18.81 -2.9 +.1 +4.7/E GlbCptlApprecC m WS 17.21 -3.0 -.2 +3.9/E GlbCptlApprecI WS 19.39 -2.9 +.2 +5.0/D GlbEqIncA m WS 12.73 -1.4 -.3 +5.9/D GlbGrHLSIA WS 29.18 -4.3 +4.6 +12.7/A GlbGrHLSIB b WS 28.88 -4.3 +4.5 +12.4/A GlbRlAsstY IH 9.31 ... -1.3 +2.3 GrAllcA m AL 12.28 -3.5 -.6 +4.2 GrAllcC m AL 12.08 -3.5 -.7 +3.4 GrOppsA m LG 44.74 -5.7 +4.6 +11.2/B GrOppsC m LG 28.75 -5.8 +4.4 +10.4/C GrOppsHLSIA LG 40.24 -5.7 +4.7 +11.8/B GrOppsHLSIB b LG 38.64 -5.7 +4.7 +11.5/B GrOppsI LG 46.72 -5.7 +4.7 +11.4/B GrOppsR4 b LG 47.19 -5.7 +4.6 +11.1/B GrOppsY LG 49.81 -5.7 +4.7 +11.6/B HCA m SH 33.91 -5.2 +1.1 +4.4/B HCC m SH 27.70 -5.3 +.9 +3.6/B HCHLSIA SH 22.75 -5.1 +1.3 +4.8/A HCI SH 35.56 -5.2 +1.2 +4.7/B HYA m HY 7.32 ... -.5 +3.9/C HYHLSIA HY 8.15 ... -.6 +4.4/B HYHLSIB b HY 8.01 ... -.6 +4.1/B InPlusA m IP 10.39 +.7 -1.0 +.7/C InPlusC m IP 9.97 +.6 -1.1 .../E InPlusI IP 10.57 +.7 -.8 +1.0/C IntlGrA m FG 15.88 -1.0 +3.5 +7.1/B IntlOppsA m FB 17.17 -1.2 +1.2 +5.7/B IntlOppsC m FB 14.99 -1.2 +1.1 +4.9/C IntlOppsHLSIA FB 17.71 -1.2 +1.4 +6.4/A IntlOppsHLSIB b FB 17.91 -1.3 +1.3 +6.1/A IntlOppsI FB 17.07 -1.1 +1.4 +6.0/B IntlOppsR4 b FB 17.76 -1.1 +1.3 +5.7/B IntlOppsR5 FB 17.92 -1.1 +1.4 +6.1/A IntlOppsY FB 18.02 -1.1 +1.3 +6.2/A IntlSmCoA m FR 16.95 -.4 +1.4 +8.2/E IntlSmCoY FR 17.26 -.3 +1.6 +8.7/D IntlValY FV 17.62 -.6 -.1 +9.7/A MidCpA m MG 30.96 -4.4 +3.1 +10.4/A MidCpC m MG 22.67 -4.5 +2.9 +9.6/B MidCpHLSIA MG 41.39 -4.4 +3.2 +10.8/A MidCpHLSIB b MG 40.41 -4.4 +3.1 +10.5/A MidCpI MG 31.81 -4.4 +3.2 +10.7/A MidCpR3 b MG 34.40 -4.5 +3.0 +10.1/A MidCpR4 b MG 35.67 -4.4 +3.1 +10.4/A MidCpR5 MG 36.59 -4.4 +3.2 +10.7/A MidCpValA m MB 15.43 -4.3 -1.8 +4.8/D MidCpValHLSIA MB 12.40 -4.3 -1.6 +5.3/D MidCpValHLSIB b MB 12.30 -4.3 -1.6 +5.0/D MidCpY MG 36.91 -4.4 +3.2 +10.8/A ModAllcA m MA 12.00 -2.6 -.7 +3.7 ModAllcC m MA 11.79 -2.6 -.9 +3.0 MuniOppsA m MI 8.48 +.4 -.6 +2.2/A MuniOppsC m MI 8.48 +.4 -.9 +1.4/C MuniOppsI MI 8.49 +.3 -.6 +2.5/A MuniRlRetA m MI 9.15 +.2 -.4 +2.2/A QualityValueA m LV 20.27 -2.5 -.5 +6.0/D SchrEMEqA m EM 16.81 -4.7 +.8 +7.9/B SchrEMEqI EM 16.78 -4.7 +.8 +8.2/B SchrInStkI FB 13.34 -.1 +.8 +6.0/B SchrUSSCOpI SG 26.86 -3.6 -1.3 +8.2/C SchrUSSMCOpI MB 14.40 -3.9 -2.8 +8.5/A ShrtDurA m CS 9.75 +.1 -.2 +1.4/B ShrtDurC m CS 9.75 ... -.4 +.6/D ShrtDurI CS 9.77 +.1 -.1 +1.6/A SmCoA m SG 21.82 -5.6 +3.5 +4.2/E SmCoHLSIA SG 21.14 -5.6 +3.5 +4.7/E SmCoHLSIB b SG 19.62 -5.7 +3.4 +4.4/E SmCpGrA m SG 57.30 -3.9 +2.6 +7.6/D SmCpGrHLSIA SG 33.00 -3.9 +2.7 +8.2/C SmCpGrHLSIB b SG 32.11 -3.9 +2.7 +8.0/C SmCpGrI SG 59.21 -3.8 +2.7 +7.9/C SmCpGrY SG 62.34 -3.8 +2.7 +8.1/C SmMidCpEqHLSIA SB 8.73 -2.3 -.9 +5.8/D StkHLSIA LB 79.23 -2.6 -.4 +8.8/C StkHLSIB b LB 79.15 -2.6 -.5 +8.5/C StratIncA m MU 8.69 +.3 -.2 +4.0/A StratIncC m MU 8.72 +.2 -.5 +3.3/B StratIncI MU 8.72 +.3 -.1 +4.3/A TtlRetBdA m CI 10.17 +.6 -1.5 +1.4/B TtlRetBdC m CI 10.23 +.6 -1.7 +.7/D TtlRetBdHLSIA CI 11.17 +.6 -1.3 +2.0/A TtlRetBdHLSIB b CI 11.10 +.6 -1.3 +1.7/B TtlRetBdY CI 10.30 +.7 -1.4 +1.8/A USGovtSecHLSIA CI 10.14 +.4 -.7 +.7/D USGovtSecHLSIB b CI 10.12 +.4 -.8 +.4/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.82 -3.6 -1.4 +6.7/D ValHLSIB b LV 15.79 -3.6 -1.4 +6.4/D WldBdA m IB 10.54 +.2 +.7 +1.1/E WldBdC m IB 10.37 +.2 +.6 +.3/E WldBdI IB 10.61 +.2 +.9 +1.3/E WldBdY IB 10.63 +.2 +.8 +1.4/DHeartlandSelValInv m MV 27.80 -3.6 -1.0 +7.4/B ValInv m SV 41.28 -2.1 +.2 +3.7/E ValPlusInv m SV 32.94 -1.8 -1.0 +4.8/EHennessyCrnrstnGrInv b MB 23.49 -2.2 -2.8 +5.1/D CrnrstnLgGrInv b LV 12.14 -4.9 -1.0 +6.3/D CrnrstnMC30Ins MB 19.15 -1.9 -5.5 +4.5/D CrnrstnMC30Inv b MB 18.63 -1.9 -5.6 +4.1/D CrnrstnValInv b LV 19.46 -1.0 -1.2 +8.6/B EqandIncInstl MA 14.69 -3.8 -2.4 +4.4 EqandIncInv b MA 15.57 -3.8 -2.5 +4.0 FocInstl MG 87.81 -4.9 -3.2 +6.4/D FocInv b MG 85.47 -4.9 -3.3 +6.0/D GasUtilityInv b SU 27.56 +1.9 -5.8 +1.0/E JapanInstl JS 36.27 +.4 +1.3 +14.5/A JapanInv b JS 35.26 +.3 +1.2 +14.1/B SmCpFinclInv b SF 24.22 -5.1 +.4 +13.4/B TtlRetInv b MA 13.15 -1.3 -2.3 +6.8/AHighlandFIA m CI 12.74 +.2 -.5 +2.0/A GlbAllcA m IH 8.31 -2.2 +.2 -2.7/E PremGrEqA m LG 26.82 -5.4 -.7 +8.8/DHodgesRetail m MG 48.32 -5.1 -2.5 +9.1/B SmCpRetail m SB 19.67 -4.5 +1.5 +3.5/EHomesteadShrtTrmBd CS 5.17 +.2 +.1 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 -.1 +.3/B SmCoStk SB 43.12 -3.5 -2.2 +5.8/D StkIdx LB 19.98 -6.1 -1.8 +9.4 Val LV 54.40 -4.3 -1.6 +8.8/AHood RiverSmCpGrInstl d SG 38.56 -5.9 +2.1 +8.9/CHotchkis & WileyDiversValInstl LV 18.47 -3.3 -2.0 +7.8/B HYA m HY 11.96 ... -.2 +4.7/A HYI d HY 12.03 -.1 -.2 +5.0/A LgCpValA m LV 32.90 -3.1 -1.6 +8.1/B LgCpValI LV 33.09 -3.1 -1.5 +8.3/B MidCpValA m MV 37.14 -1.2 +.3 +3.6/E MidCpValI MV 37.73 -1.3 +.4 +3.9/E SmCpValA m SV 59.03 -1.2 -1.7 +3.8/E SmCpValI SV 59.37 -1.2 -1.7 +4.1/E ValOppsA m LV 29.44 -2.2 -.1 +7.9/B ValOppsIns LV 29.41 -2.1 ... +8.2/BHussmanStratGr d NE 6.51 +4.5 +3.8 -9.4/E StratTtlRet d TV 11.95 +.8 -.4 +1.9/DICMSmCo SB 32.62 -3.7 -1.3 +11.2/AICONEmMktsS EM 17.37 -2.6 +6.2 +5.7/D EngyS EE 11.64 +.9 -9.2 -6.2/C HCS SH 16.32 -4.8 -.1 +1.4/C InfrmatnTechS ST 16.08 -7.3 +1.6 +15.9/D NatrlResS SN 15.84 -3.1 -1.0 +4.2/BINVESCOAmericanValA m MV 37.92 -3.8 +2.2 +4.2/E AmericanValC m MV 31.22 -3.9 +2.0 +3.5/E AsiaPacGrA m PJ 35.06 -2.6 -.9 +5.9/D AsiaPacGrC m PJ 32.26 -2.7 -1.2 +5.1/E BalRkAllcA m IH 10.75 +.8 -.8 +3.1/D BalRkAllcC m IH 10.26 +.8 -1.0 +2.4/E BalRkAllcR5 IH 10.92 +.9 -.7 +3.5/C BalRkAllcY IH 10.92 +1.0 -.6 +3.4/D ChtrA m LB 17.87 -3.9 -1.0 +4.3/E ChtrC m LB 16.79 -4.0 -1.2 +3.5/E ComStkA m LV 26.51 -2.7 -1.0 +7.9/B ComStkC m LV 26.51 -2.8 -1.2 +7.2/C CorpBdA m TW 7.19 +.4 -1.8 +2.9/B CorpBdC m TW 7.24 +.4 -2.1 +2.0/C DivIncA m LV 23.17 -1.3 -4.9 +6.6/D DivIncInv b LV 23.38 -1.3 -4.9 +6.6/D DiversDivA m LV 19.72 -1.6 -2.7 +5.9/D DiversDivC m LV 19.47 -1.7 -2.9 +5.1/E DiversDivInv b LV 19.70 -1.6 -2.7 +5.9/D DvlpngMktsA m EM 36.68 -6.4 -2.5 +6.3/C DvlpngMktsC m EM 35.75 -6.5 -2.7 +5.5/D EndeavorA m MB 19.52 -3.5 -2.9 +6.6/C EngyA m EE 24.58 +4.5 -2.3 -8.4/D EngyC m EE 21.04 +4.5 -2.5 -9.1/D EngyInv b EE 24.47 +4.5 -2.4 -8.4/D EqWtSP500A m LB 59.45 -3.7 -.9 +8.0/D EqWtSP500C m LB 56.97 -3.7 -1.0 +7.3/D EqWtSP500Y LB 60.02 -3.6 -.8 +8.3/C EqandIncA m MA 10.79 -3.1 -1.2 +6.4/A EqandIncC m MA 10.60 -3.1 -1.3 +5.7/B EuropeanGrA m ES 40.23 -3.2 -2.5 +5.9/A EuropeanGrC m ES 37.43 -3.3 -2.7 +5.2/B EuropeanGrInv b ES 40.14 -3.2 -2.4 +6.0/A EuropeanSmCoA m ES 16.67 -2.1 +.5 +14.0/A Exch LV 575.86 -1.1 +1.0 +6.2/D FltngRtA m BL 7.59 +.2 +1.4 +3.6/C FltngRtC m BL 7.55 ... +1.2 +3.1/D GlbCorEqA m WS 16.11 -2.8 -.6 +6.6/C GlbCorEqC m WS 15.32 -2.9 -.8 +5.8/D GlbGrA m WS 32.08 -3.0 +.3 +4.3/E GlbHCA m SH 35.00 -3.3 -1.6 -2.6/E GlbHCInv b SH 35.01 -3.3 -1.6 -2.7/E GlbLwVlEqYldA m WS 13.65 -.1 -1.2 +2.5/E GlbRlEsttA m GR 13.18 +.7 -2.1 +1.5/D GlbSmMidCpGrA m SW 19.45 -3.6 -1.8 +5.0/E GldPrcMtlsA m SP 3.83 +2.7 -7.9 +3.9/E GldPrcMtlsInv b SP 3.85 +2.4 -7.9 +3.9/E GrAllcA m AL 15.99 -1.8 -.4 +5.0/D GrAllcC m AL 15.82 -1.9 -.6 +4.2/E GrandIncA m LV 26.52 -4.4 -1.4 +8.6/A GrandIncC m LV 26.20 -4.5 -1.6 +7.8/B HYA m HY 4.11 +.4 -.5 +3.2/D HYC m HY 4.10 +.4 -.7 +2.4/E HYInv b HY 4.11 +.4 -.5 +3.3/D HYMuniA m HM 9.95 +.7 -.6 +4.5/B HYMuniC m HM 9.92 +.6 -.8 +3.7/C HYR5 HY 4.10 +.4 -.4 +3.6/D IntermTrmMnIncA m MI 10.98 +.2 -.8 +1.9/B IntlAllcA m FB 12.21 -1.3 ... +4.4/D IntlGrA m FG 36.23 -.9 -.1 +3.3/E IntlGrC m FG 33.28 -1.0 -.3 +2.5/E IntlGrR5 FG 36.80 -.9 ... +3.6/E IntlSmCoA m FQ 19.38 -2.4 +.3 +9.7/C LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/B LtdTrmMnIncA2 f MS 11.19 -.1 -.5 +.9/A MidCpCorEqA m MB 21.01 -3.9 -2.4 +5.0/D MidCpCorEqC m MB 12.43 -3.9 -2.7 +4.3/D MidCpCorEqR b MB 20.12 -3.9 -2.5 +4.8/D MidCpGrA m MG 39.13 -3.6 +3.6 +5.8/E MidCpGrC m MG 29.25 -3.7 +3.4 +5.0/E ModAllcA m MA 13.50 -1.3 -.5 +4.0/D ModAllcC m MA 13.39 -1.3 -.7 +3.2/E MuniIncA m ML 13.19 +.5 -.9 +2.6/B NYTxFrIncA m MY 15.30 +.2 -1.0 +1.9/C PETxFrIncA m MP 16.11 +.4 -.8 +2.4/B QualIncA m CI 11.66 +.5 -1.5 +1.1/C RlEsttA m SR 19.73 -.5 -7.0 +2.2/B RlEsttC m SR 19.62 -.6 -7.2 +1.4/C SP500IdxA m LB 28.81 -4.6 -.2 +9.8/B SP500IdxC m LB 27.80 -4.6 -.5 +9.0/C SP500IdxY LB 29.15 -4.6 -.2 +10.0/A SelCoA m SB 18.86 -4.1 +.4 +6.9/C SelCoC m SB 15.86 -4.2 +.1 +6.0/D ShTBdA m CS 8.51 +.2 -.1 +1.3/B ShTBdC b CS 8.50 ... -.3 +.9/C SmCpDiscvA m SG 10.04 -3.7 +3.9 +6.4/D SmCpEqA m SB 15.39 -3.8 +.3 +4.3/E SmCpGrA m SG 38.61 -3.0 +3.5 +9.7/B SmCpGrInv b SG 40.58 -3.0 +3.5 +9.7/B SmCpGrR b SG 35.76 -3.0 +3.4 +9.4/B SmCpGrR5 SG 43.52 -3.0 +3.6 +10.1/B SmCpValA m SV 18.53 -5.5 -2.3 +5.9/D SmCpValC m SV 13.30 -5.5 -2.5 +5.1/D SummitP b LG 20.63 -5.8 +3.7 +11.2/B TechA m ST 46.88 -6.7 +6.0 +12.5/E TechInv b ST 46.62 -6.6 +6.0 +12.6/E TechSectA m ST 23.41 -6.7 +6.0 +12.3/E USGovtA m GI 8.67 +.5 -1.1 +.2/CIVAIntlA m FQ 17.89 -.1 +.3 +4.9/E IntlI d FQ 17.92 -.1 +.4 +5.2/E WldwideA m IH 18.89 -1.5 +.1 +4.7/B WldwideC m IH 18.47 -1.5 -.1 +3.9/C WldwideI d IH 18.95 -1.4 +.2 +4.9/BIntrepidCptlInv m MA 11.68 -3.5 -2.5 +3.3/E EnduranceInv m SV 13.91 -1.1 -1.7 +.6/E361MgdFutsStratI FF 11.40 -1.5 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.6 -2.8 -1.1/AInvestEdBal m MA 11.67 -1.6 +.2 +4.8/C Cnsrv m CA 10.66 -1.0 -.2 +2.8/D Gr m AL 12.67 -2.1 +.5 +6.0/CIronBridgeSMIDCp MG 11.61 -2.9 +2.2 +7.2/C SmCp SG 17.65 -2.5 +3.1 +6.5/DIronclad FundsMgdRk d XR 10.48 ... +2.8 +2.6/CIvyAdvantusBondA m CI 10.56 +.5 -1.2 +1.9/A AdvtsRlEstSecsA m SR 22.17 -.2 -8.3 +.7/D AdvtsRlEstSecsY b SR 22.20 -.2 -8.2 +.9/C AsstStratA m IH 24.20 -2.3 +1.4 -.1/E AsstStratB m IH 22.71 -2.4 +1.2 -.8/E AsstStratC m IH 22.88 -2.3 +1.2 -.8/E AsstStratI IH 24.51 -2.3 +1.5 +.2/E AsstStratR b IH 23.91 -2.3 +1.4 -.4/E AsstStratY b IH 24.26 -2.3 +1.4 -.1/E BalA m MA 24.81 -2.5 -.2 +2.7/E BalB m MA 24.53 -2.6 -.4 +1.9/E BalC m MA 24.62 -2.6 -.4 +2.0/E CorEqA m LG 14.89 -4.6 +1.8 +6.7/E CorEqC m LG 12.78 -4.6 +1.6 +5.8/E CundillGlbValA m WS 18.37 -4.1 -2.8 +3.1/E EmMktsEqA m EM 21.43 -5.1 +1.7 +7.7/B EmMktsEqC m EM 18.39 -5.2 +1.5 +6.9/C EmMktsEqI EM 22.13 -5.1 +1.8 +8.1/B EmMktsEqY b EM 21.85 -5.1 +1.8 +7.8/B EngyA m EE 11.77 +1.5 -4.9 -6.8/C EuropeanOppsA m ES 33.24 +.2 +1.8 +4.3/C EuropeanOppsI ES 33.54 +.3 +1.9 +4.8/B GlbBdA m MU 9.70 +.6 -.3 +2.5/D GlbBdI MU 9.70 +.6 -.2 +2.8/C GlbGrA m WS 47.37 -3.2 +4.1 +5.9/D GlbGrI WS 48.33 -3.2 +4.1 +6.2/C GlbIncAllcA m IH 15.39 -.4 -1.2 +3.2/D GlbIncAllcI IH 15.53 -.3 -1.1 +3.6/C HiIncA m HY 7.51 +.1 +1.0 +4.8/A HiIncB m HY 7.51 +.1 +.8 +4.0/C HiIncC m HY 7.51 +.1 +.8 +4.1/C HiIncI HY 7.51 +.2 +1.1 +5.1/A HiIncY b HY 7.51 +.2 +1.0 +4.8/A IntlCorEqA m FB 20.36 +.2 +.6 +4.7/C IntlCorEqC m FB 18.11 +.2 +.5 +4.0/D IntlCorEqI FB 20.49 +.2 +.8 +5.0/C IntlCorEqY b FB 20.50 +.2 +.7 +4.7/C LgCpGrA m LG 22.78 -5.4 +4.7 +10.8/C LgCpGrC m LG 18.97 -5.4 +4.5 +10.0/C LgCpGrI LG 23.93 -5.3 +4.8 +11.0/B LtdTrmBdA m CS 10.65 +.3 -.7 +.7/C LtdTrmBdC m CS 10.65 +.2 -.9 .../E LtdTrmBdI CS 10.65 +.3 -.7 +1.0/C MgdIntlOppsA m FB 12.02 -1.2 +1.1 +4.4/D MicroCpGrA m SG 26.23 -3.6 +3.8 +3.4/E MidCpGrA m MG 23.98 -4.3 +4.6 +7.8/C MidCpGrC m MG 20.43 -4.4 +4.4 +7.1/D MidCpGrI MG 25.83 -4.2 +4.7 +8.1/B MidCpGrY b MG 25.05 -4.3 +4.6 +7.9/C MuniBdA m MI 11.70 +.1 -.5 +1.6/C MuniHiIncA m HM 5.04 +.4 ... +2.4/E MuniHiIncC m HM 5.04 +.3 -.2 +1.7/E MuniHiIncI HM 5.04 +.4 +.1 +2.6/E NaturalResA m SN 14.86 -2.0 -5.2 -3.8/E NaturalResI SN 15.54 -2.0 -5.1 -3.3/D SciAndTechA m ST 65.54 -7.2 +3.1 +8.0/E SciAndTechC m ST 56.37 -7.3 +2.9 +7.3/E SciAndTechY b ST 69.12 -7.2 +3.1 +8.1/E SciandTechI ST 72.08 -7.2 +3.2 +8.3/E SciandTechR b ST 63.88 -7.2 +3.0 +7.7/E SmCpGrA m SG 18.77 -2.8 +5.3 +10.5/B SmCpGrC m SG 15.08 -2.8 +5.2 +9.8/B SmCpGrInstl SG 24.54 -2.8 +5.4 +10.9/A SmCpGrY b SG 23.17 -2.8 +5.3 +10.6/A SmCpValA m SB 18.50 -4.3 -2.6 +9.3/A TxMgdEqA m LG 25.84 -4.6 +4.7 +10.2/C ValA m LV 23.59 -3.4 -.8 +5.5/EJPMorganCATaxFrBdA m MF 10.65 +.2 -.8 +1.2/D CATaxFrBdC m MF 10.56 +.2 -1.0 +.7/E CATaxFrBdI MF 10.42 +.2 -.8 +1.3/D CPBondA m CI 8.11 +.6 -1.4 +1.5/B CPBondC m CI 8.16 +.5 -1.6 +.8/D CPBondI CI 8.11 +.6 -1.3 +1.7/B CPBondR6 CI 8.11 +.5 -1.4 +1.8/A CoreBondA m CI 11.36 +.6 -1.4 +1.1/C CoreBondC m CI 11.43 +.5 -1.6 +.4/E CoreBondI CI 11.35 +.6 -1.4 +1.3/C CoreBondR5 CI 11.34 +.7 -1.3 +1.4/B CoreBondR6 CI 11.37 +.7 -1.2 +1.5/B DiversiedA m MA 17.50 -2.2 -.8 +5.3/C DiversiedI MA 17.60 -2.2 -.7 +5.6/B DiversiedL MA 17.57 -2.2 -.6 +5.8/B DynamicSmCpGrA m SG 24.54 -3.9 +6.1 +13.8/A DynamicSmCpGrI SG 28.09 -3.9 +6.1 +14.1/A EmMktsDebtA m EB 8.14 +.2 -1.5 +4.2/D EmMktsDebtI EB 8.15 +.2 -1.6 +4.4/C EmMktsEqA m EM 28.99 -4.7 -.4 +7.9/B EmMktsEqC m EM 28.14 -4.8 -.6 +7.4/B EmMktsEqI EM 29.68 -4.7 -.4 +8.2/B EmMktsEqL EM 29.89 -4.7 -.3 +8.3/A EqIncA m LV 16.78 -3.8 -1.6 +8.5/B EqIncI LV 17.06 -3.7 -1.5 +8.8/A EquityIndexA m LB 40.71 -4.6 -.2 +9.9/A EquityIndexC m LB 40.35 -4.6 -.4 +9.2/B EquityIndexI LB 40.76 -4.5 -.2 +10.2/A GovernmentBondA m GI 10.30 +.6 -1.3 +.3/B GovernmentBondI GI 10.29 +.6 -1.3 +.6/A GrowthAdvtgA m LG 20.52 -5.5 +4.3 +12.8/A GrowthAdvtgI LG 21.11 -5.4 +4.4 +13.1/A GrowthAndIncA m LV 49.69 -3.9 -.8 +8.7/A HighYieldA m HY 7.25 ... -.4 +3.6/D HighYieldC m HY 7.27 +.1 -.5 +3.1/D HighYieldI HY 7.29 +.1 -.3 +3.8/C HighYieldR5 HY 7.30 +.1 -.3 +3.9/C HighYieldR6 HY 7.30 +.2 -.1 +4.0/C IntermTxFrBdA m MI 10.80 +.2 -1.0 +1.0/E IntermTxFrBdI MI 10.61 +.2 -1.0 +1.2/D IntlEqA m FB 18.02 -.7 -.1 +5.2/C IntlEqI FB 18.30 -.7 -.1 +5.5/B IntlRsrchEnhEqA m FB 18.88 ... +.7 +5.1/C IntlRsrchEnhEqI FB 19.10 +.1 +.7 +5.3/B IntlValueA m FV 14.35 -.2 +.3 +3.8/C IntlValueI FV 14.69 -.2 +.3 +4.1/C IntlValueL FV 14.62 -.2 +.3 +4.3/C IntrepidAmrA m LB 40.42 -3.9 +1.3 +9.2/B IntrepidAmrI LB 41.57 -3.9 +1.4 +9.5/B IntrepidErpnA m ES 26.69 -.8 +.4 +3.7/D IntrepidErpnI ES 27.20 -.8 +.4 +4.0/D IntrepidErpnL ES 27.43 -.8 +.4 +4.2/C IntrepidGrR5 LG 57.22 -5.1 +2.3 +12.4/A IntrepidGrowthA m LG 57.05 -5.2 +2.2 +11.9/B IntrepidGrowthI LG 57.93 -5.1 +2.2 +12.2/B IntrepidIntlA m FB 22.30 -.2 +1.1 +5.0/C IntrepidIntlI FB 23.19 -.2 +1.2 +5.4/B IntrepidMidCapA m MB 22.41 -3.7 -.6 +5.2/D IntrepidMidCapC m MB 18.95 -3.7 -.7 +4.6/D IntrepidMidCapI MB 23.62 -3.7 -.6 +5.5/C IntrepidValueA m LV 34.43 -3.3 +.3 +6.5/D IntrepidValueI LV 34.60 -3.3 +.4 +6.7/D IntrepidValueR5 LV 34.70 -3.2 +.5 +6.9/C InvCnsrvGrA m CA 12.67 -.8 -.4 +3.5/C InvCnsrvGrC m CA 12.61 -.9 -.6 +2.9/D InvCnsrvGrI CA 12.74 -.8 -.4 +3.7/C InvGrIncA m AL 17.38 -2.3 ... +6.3/C InvGrIncC m AL 16.88 -2.4 -.1 +5.7/D InvGrIncI AL 17.10 -2.4 +.1 +6.6/B InvestorBalA m MA 15.32 -1.6 -.2 +5.0/C InvestorBalC m MA 15.08 -1.7 -.4 +4.5/D InvestorBalI MA 15.34 -1.6 -.1 +5.3/C InvestorGrowthA m XM 20.73 -3.1 +.2 +7.8/A InvestorGrowthC m XM 19.38 -3.2 +.1 +7.2/B InvestorGrowthI XM 21.17 -3.1 +.3 +8.1/A LCapGrA m LG 39.72 -5.9 +5.6 +12.8/A LCapGrI LG 40.09 -5.9 +5.7 +13.0/A LargeCapValueA m LV 15.27 -4.2 -3.0 +10.4/A LargeCapValueI LV 15.01 -4.2 -3.0 +10.6/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 10.00 +.2 +.2 +1.3/B MCapValA m MB 38.65 -3.1 -1.9 +5.8/C MCapValC m MB 37.15 -3.2 -2.1 +5.3/D MCapValI MB 39.09 -3.1 -1.8 +6.1/C MCapValL MB 39.56 -3.1 -1.8 +6.3/C MidCapEquityI MG 51.23 -3.8 +.8 +7.4/C MidCapGrowthA m MG 30.12 -4.6 +3.4 +8.1/C MidCapGrowthC m MG 23.83 -4.6 +3.2 +7.6/C MidCapGrowthI MG 34.59 -4.6 +3.5 +8.5/B MktExpnEnhIdxA m SB 11.29 -2.9 -.4 +8.9/B MktExpnEnhIdxI SB 11.44 -2.9 -.3 +9.2/A MortgBackedScA m CI 11.28 +.5 -.6 +1.5/B MortgBackedScI CI 10.99 +.4 -.7 +1.7/B MortgBackedScR6 CI 10.99 +.5 -.6 +1.9/A MunicipalIncA m MI 9.51 +.1 -1.2 +1.3/D MunicipalIncI MI 9.44 +.1 -1.1 +1.5/C NYTxFrBdA m MN 6.69 +.1 -1.0 +.9/E NYTxFrBdC m MN 6.69 ... -1.2 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.2/D RealtyIncomeL SR 12.25 +.6 -7.5 +.4/D RsrchMktNetrlL NE 15.12 -.4 +.1 +.4/D ScapEqA m SB 49.84 -3.3 +.4 +9.4/A ScapEqC m SB 37.23 -3.3 +.3 +8.9/B ScapEqI SB 57.50 -3.3 +.5 +9.7/A ScapEqR5 SB 57.64 -3.2 +.5 +10.0/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.70 +.1 -.3 +.5/D ShDurBdR6 CS 10.69 +.1 -.3 +.7/C SmallCapCoreR5 SB 53.88 -3.1 +1.1 +8.2/B SmallCapGrowthA m SG 17.05 -3.8 +6.0 +13.7/A SmallCapGrowthI SG 18.79 -3.8 +6.1 +14.0/A SmallCapGrowthL SG 19.34 -3.8 +6.1 +14.2/A SmallCapValueA m SV 28.60 -2.2 -1.0 +5.8/D SmallCapValueI SV 30.32 -2.1 -.9 +6.0/D SmallCapValueR5 SV 30.33 -2.2 -.9 +6.1/D SmallCapValueR6 SV 30.37 -2.1 -.9 +6.3/C SmtRetr2020A m TE 19.53 -1.3 -.7 +4.4/C SmtRetr2020I TE 19.60 -1.2 -.6 +4.5/C SmtRetr2020R5 TE 19.62 -1.2 -.6 +4.7/C SmtRetr2030A m TH 21.21 -2.0 -.5 +5.6/C SmtRetr2030I TH 21.27 -2.0 -.4 +5.8/C SmtRetr2030R5 TH 21.32 -2.0 -.4 +5.9/C SmtRetr2040A m TJ 22.39 -2.6 -.5 +6.5/C SmtRetr2040I TJ 22.45 -2.7 -.5 +6.6/C SmtRetr2040R5 TJ 22.51 -2.6 -.4 +6.7/C SmtRetrIncI RI 18.40 -.9 -.7 +3.6/A SmtRetrIncR5 RI 18.44 -.9 -.6 +3.8/A TaxAwareEqI LB 33.26 -4.9 -.4 +10.1/A TaxAwrRlRetI MS 9.38 +.1 -.3 +1.7/A TaxFreeBondA m ML 11.83 +.4 -1.2 +1.9/D TaxFreeBondI ML 11.78 +.4 -1.1 +2.1/C USEquityA m LB 16.10 -4.9 -.8 +9.0/C USEquityC m LB 15.62 -5.0 -1.0 +8.5/C USEquityI LB 16.14 -4.9 -.7 +9.2/B USEquityL LB 16.16 -4.9 -.7 +9.4/B USEquityR5 LB 16.16 -4.9 -.7 +9.4/B USLCpCrPlsA m LB 29.21 -5.3 -1.3 +8.2/C USLCpCrPlsC m LB 27.84 -5.3 -1.4 +7.7/D USLCpCrPlsI LB 29.59 -5.3 -1.2 +8.5/C USLCpCrPlsR5 LB 29.72 -5.3 -1.2 +8.7/C USRsrchEnhEqI LB 27.96 -4.6 -1.0 +7.6/D USRsrchEnhEqL LB 27.91 -4.7 -1.0 +7.7/D USRsrchEnhEqR6 LB 27.92 -4.6 -1.0 +7.8/D USSmallCompI SB 18.74 -2.8 +.2 +6.5/D USSmallCompL SB 18.73 -2.8 +.3 +6.6/D ValueAdvtgA m LV 34.91 -3.4 -2.6 +6.4/D ValueAdvtgC m LV 34.77 -3.5 -2.7 +5.8/D ValueAdvtgI LV 35.11 -3.4 -2.5 +6.6/D ValueAdvtgL LV 35.12 -3.4 -2.5 +6.9/CJames AdvantageBalGldRnR b CA 23.48 -1.2 -2.2 +1.2/EJanus HendersonBalancedC m MA 32.75 -2.4 +.7 +6.1/B BalancedS b MA 33.02 -2.3 +.8 +6.7/A BalancedT MA 33.07 -2.3 +.9 +6.9/A ContrarianT MB 19.52 -4.4 +3.3 +.5/E EnterpriseS b MG 119.26 -4.7 +4.1 +11.8/A EnterpriseT MG 121.85 -4.6 +4.2 +12.1/A EuropeanFocusA m ES 33.95 -.5 -2.1 -.5/E EuropeanFocusC m ES 31.85 -.5 -2.3 -1.2/E FlexibleBondT CI 10.10 +.4 -1.7 +.8/D FortyA m LG 33.21 -5.3 +5.2 +12.1/B FortyS b LG 31.98 -5.3 +5.2 +12.0/B GlobalEqIncA m FV 7.83 +1.0 -.5 +5.1/B GlobalEqIncC m FV 7.77 +.8 -.8 +4.3/C GlobalLifeSciT SH 56.92 -3.7 +4.2 +.9/C GlobalResearchS b WS 81.51 -2.2 +2.0 +5.9/D GlobalResearchT WS 80.33 -2.1 +2.0 +6.2/C GlobalSelectT WS 17.25 -2.2 +2.3 +7.5/B GlobalTechT ST 32.96 -5.6 +7.5 +20.5/A GrowthAndIncT LB 54.27 -4.4 -1.1 +11.1/A High-YieldT HY 8.31 ... -.3 +4.3/B MidCapValueS b MV 16.70 -2.9 -2.1 +7.7/B MidCapValueT MV 16.57 -2.9 -2.0 +7.9/B OverseasS b FB 33.61 ... +2.9 +2.9/E OverseasT FB 33.63 +.1 +3.0 +3.1/E ResearchT LG 47.16 -5.0 +1.6 +8.7/D Short-TermBondT CS 2.99 +.2 -.1 +.7/C SmallCapValueL SV 23.03 -2.5 -2.5 +9.4/A SmallCapValueT SV 22.36 -2.5 -2.6 +9.1/A VITBalInstl MA 35.60 -2.2 +.9 +7.1/A VITEntrprsInstl MG 73.75 -4.7 +4.4 +12.9/A VITFlexBdInstl CI 11.50 +.4 -1.6 +.9/D VITFortyInstl LG 41.93 -5.3 +5.5 +12.6/A VITGlRsrchInstl WS 52.26 -2.1 +2.1 +6.3/C VITOvrsInstl FB 32.97 +.2 +3.1 +3.1/E VITRsrchInstl LG 37.10 -5.0 +1.6 +8.4/E VentureT SG 78.69 -4.4 +3.0 +8.7/CJensenQualGrI LG 46.87 -4.1 +.7 +11.6/B QualGrJ b LG 46.86 -4.1 +.6 +11.3/BJohn HancockAbsRetCcyI CR 9.22 -2.0 -3.9 +2.2/C AbsRetCcyR6 CR 9.31 -2.0 -3.8 +2.3/B BalA m MA 20.15 -2.8 -1.1 +5.2/C BalC m MA 20.12 -2.8 -1.4 +4.4/D BalI MA 20.13 -2.7 -1.1 +5.5/B BdA m CI 15.53 +.5 -1.5 +1.8/A BdC m CI 15.53 +.4 -1.7 +1.1/C BdI CI 15.54 +.6 -1.3 +2.1/A BdR6 CI 15.56 +.6 -1.3 +2.2/A CATxFrIncA m MC 10.68 +.3 -1.3 +2.3/C ClassicValA m LV 33.65 -3.6 -.3 +9.7/A ClassicValC m LV 33.12 -3.7 -.5 +8.9/A ClassicValI LV 33.71 -3.6 -.2 +10.0/A CorBd1 b CI 12.69 +.6 -1.7 +.8/D CptlAprc1 b LG 16.78 -5.9 +5.0 +13.3/A CptlAprcNAV LG 16.83 -5.9 +5.1 +13.4/A DiscpValA m LV 22.39 -4.1 -.6 +8.0/B DiscpValC m LV 21.08 -4.2 -.8 +7.2/C DiscpValI LV 21.73 -4.0 -.5 +8.3/B DiscpValI2 LV 21.73 -4.1 -.5 +8.3/B DiscpValMCA m MB 22.34 -4.0 -.5 +8.4/A DiscpValMCC m MB 22.41 -4.1 -.7 +7.6/B DiscpValMCI MB 23.21 -4.0 -.4 +8.7/A DiscpValMCR2 b MB 23.12 -4.1 -.6 +8.3/A DiscpValMCR6 MB 23.20 -4.0 -.4 +8.8/A DiscpValR4 b LV 21.73 -4.1 -.5 +8.2/B DiscpValR5 LV 21.76 -4.1 -.5 +8.4/B DiscpValR6 LV 21.76 -4.0 -.5 +8.5/B EmMktsA m EM 12.31 -1.8 +1.7 +6.3/C EmMktsI EM 12.29 -1.8 +1.8 +6.7/C EmMktsNAV EM 12.30 -1.8 +1.9 +6.8/C EqInc1 b LV 20.06 -3.5 -1.5 +8.0/B FdmtlLgCpCorA m LB 48.18 -5.7 -1.3 +10.2/A FdmtlLgCpCorC m LB 42.94 -5.7 -1.5 +9.4/B FdmtlLgCpCorI LB 50.31 -5.6 -1.2 +10.5/A FinclIndsA m SF 19.95 -5.5 -.1 +9.6/C FltngRtIncA m BL 8.47 +.5 +1.2 +2.6/E FltngRtIncC m BL 8.51 +.4 +1.0 +1.9/E FltngRtIncI BL 8.46 +.4 +1.1 +2.9/D GlbAbsRetStrA m AM 10.23 -1.5 -2.0 -1.6/D GlbAbsRetStrC m AM 10.07 -1.7 -2.3 -2.2/E GlbAbsRetStrI AM 10.31 -1.6 -2.0 -1.3/D GlbAbsRetStrR6 AM 10.33 -1.6 -2.0 -1.2/D GlbBd1 b IB 13.07 +.8 +1.9 +