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 Beate Ruley 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. 102 | $1.00 Thursday, April 12, 2018 Classifieds..... ................................ B5-6 Comics ...................... News Wire Lets Go..... ......................................... B1 Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries..... .................................... A4 Viewpoints ......................... A5-6 Weather .................. News WireHelping those who need helpSEBRING „ Out of the hundreds of calls dispatchers take for help at the Highlands County Sheriffs Of“ce Consolidated Dispatch Center, some remain embedded in the memories of those in that career. And for Nancy Duvall, who has worked in telecommunications for 19 years, the calls involving children in distress are among the hardest with which to deal. In one of those cases, she recalled, a frantic mother called, saying she had put her baby onto a couch for a nap. The baby moved and ended up in between the cushion and the couch, Duvall said. Despite emergency medical services responding, the baby died, presumably of suffocation, Duvall said. That was a tough one,Ž she said. And then there was the tragic call that Melissa Shawber, who has worked at the center for 34 years, took a few years ago. A mother arrived home and found that her husband had fatally shot their 4-year-old son and then killed himself. She was hysterical,Ž Shawber recalled. Shawber and Duvall recounted their stories during National Telecommunications Week, which honors those who answer calls and work to get people the help they need whether it be medical assistance, law enforcement or “re“ghters. At the dispatch center they handle all calls for the Highlands County Sheriffs Of“ce, the Sebring and Lake Placid police departments and all “re and emergency medical services in Highlands County. Heather Carr, director of the telecommunications center, said they handle about 600 911 calls and other calls for service By JAY MEISELSTAFF WRITERSEBRING „ The Highlands County 2018 County Health Rankings & Roadmap results were compiled and released by the University of Wisconsin and the Robert Wood Johnson Foundation. The results in the rankings show the county where improvements have been made and weak areas that should be addressed. The report indicates a variety of different factors for the outcomes, from risk factors to the availability of health care resources. Mary Kay Burns is a Highlands County health of“cer; in a press release she explained the reason for the rankings. According to the study, Highlands County has 101,727 residents. These annual rankings help everyone understand that health is a shared responsibility,Ž Burns said. They also provide valuable information about areas in which we are doing well and those where we must all work harder to overcome barriers to health within our community.Ž County gets skinnier, reduces smokingBy KIM LEATHERMANSTAFF WRITERAVON PARK „ South Florida State College remains in familiar territory „ among the best state/community colleges „ in the latest survey from Schools.com. To compile a ranking of the best community colleges in Florida, Schools. com researched 28 member schools of the Florida College System and looked at factors like affordability, graduation rate, transfer rate and student-faculty ratio. Florida community colleges report one of the highest combined graduation and transfer rates in the United States, and their “rst-year retention rate is not far behind. South Florida State College ranked SFSC on top 10 listBy MARC VALEROSTAFF WRITERSEBRING „ The U.S. Department of Agriculture has announced that Floridas citrus forecast hasnt changed: Its still down from last year and at record lows overall. Yet it is holding steady for the third consecutive month, according to the News Service of Florida, offering the industry a glimmer of hope. The estimate followed an announcement Friday by U.S. Agriculture Secretary Sonny Perdue that anxiously awaited disaster-relief programs for farmers who suffered damages in Hurricane Irma will be in place by mid-July, News Service reports. In October, the state Department of Agriculture and Consumer Affairs estimated hurricane damage to the citrus industry at $761 million. State of“cials later said damages have increased above the $1 billion mark. After a season of crisis, our industry “nds hope in a new bloom, a new crop, disaster relief on the horizon and the opportunity a new season brings,Ž Shannon Shepp, executive director of the Florida Department of Citrus, said in a prepared statement. Despite the latest outlook, the citrus industry, which has been “ghting the deadly citrus-greening disease for a decade and then was ravaged by Irma in September, continues to be on a pace to produce the lowest citrus counts since World War II. The prediction for Florida orange production still holds at 45.0 million 90-pound boxes (2.03 million tons), a mark unchanged since the February forecast and down 35 percent from last seasons total. By comparison, the industry “lled 68.7 million boxes of oranges in the 2016-2017 season, which itself was a “ve-decade low. Early, midseason, and Navel varieties in Florida are forecast to come in at 19.0 million boxes (855,000 tons), unchanged from last month and down 42 percent from last season. Florida Valencias are predicted to total 26.0 million boxes (1.17 million tons), unchanged from last month and down 27 percent from last season. The report came at noon Tuesday from the National Agricultural Statistics Service, put out by the USDAs Agricultural Statistics Board. Florida, as it turns out, is not the only state with lower citrus production predictions this year compared to last year. The California orange forecast is 44.5 million boxes (1.78 million tons), the same as the previous forecast but down 8 percent from last season. California Navel oranges are predicted to be 35.0 million boxes (1.40 million tons), unchanged and still down 11 percent from last season. Two crops that are showing improvement are in California and Texas. California Valencia oranges are 9.50 million boxes (380,000 tons), unchanged from last month but up 6 percent from last season. The only area to see some improvement, despite possible effects from Hurricane Harvey, is the Texas orange forecast: 2.11 million boxes (90,000 tons), which is up 15 percent from the previous forecast and up 54 percent from last season. Meanwhile, estimated grapefruit production in the latest forecast fell 14 percent, from 4.65 million boxes in March to 4 million boxes in Tuesdays report. The forecast number, if it holds, would be down 48.5 percent from the past season and 63 percent off the 10.8 million boxes “lled in the 2015-2016 season. Also, Floridas production of specialty crops, tangerines and tangelos, is down 13 percent from the March outlook, in the latest federal numbers.By PHIL ATTINGERSTAFF WRITERCitrus forecast unchanged, still down MARC VALERO/STAFFSouth Florida State College ranked eighth in Florida in a recent survey of state/community colleges.SFSC | 3 FILE PHOTOCitrus growers in Florida have fewer acres to work with, as they struggle to maintain the states signature crop against greeni ng. Glimmer of hope FILE PHOTOIn this 2017 le photo, Citrus picker Daniel Gonzalez carries a full bag of oranges to a bucket where he and the other pickers dump their bags once they have been lled.CITRUS | 3 RANKING | 3 JAY MEISEL/STAFF Jeanette Braddock helps people get help when they need it at the Highlands County Sheris Oce.HELP | 3

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Thursday, April 12, 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 Let There Be LightŽ by Shannon Burrows won the March Facebook Photo Contest sponsored by Cowpokes Watering Hole. Burrows was the “rst entry in the Sebring Races contest. Her photo generated 28 likes. For her efforts, she was rewarded with a gift card to Cowpokes Watering Hole. Check out our Facebook page for details on our April Facebook Photo Contest.March Facebook Photo Contest Winner Let There Be LightŽ by Shannon Burrows w on the March Facebook Photo Contest sponsored by Cowpokes Watering Hole. From left: Highlands News-Sun Advertising Director Cli Yeazel; Christy Crews, owner of Cowpokes Watering Hole; Shannon Burrows, winner of the March Facebook Photo Contest; Susan Jones, Highlands News-Sun Advertising Representative. SEBRING „ Highlands County has been chosen to receive $42,900 to supplement emergency food and shelter programs in the county, according to a press release issued Tuesday by United Way of Central Florida. The selection was made by the national board chaired by the Department of Homeland Securitys Federal Emergency Management Agency and consists of representatives from American Red Cross; Catholic Charities, USA; National Council of the Churches of Christ in the USA; The Salvation Army; The Jewish Federations of North America, The Salvation Army; and United Way Worldwide. The local board is charged to distribute funds appropriated by Congress to help expand the capacity of food and shelter programs in highneed areas around the country. A local board, made up of local government of“cials, clergy, emergency service providers, homeless representatives and United Way will determine how the funds awarded to Highlands County are to be distributed among the emergency food and shelter programs run by local service agencies in the area. The local board is responsible for recommending agencies to receive these funds and any additional funds available under this phase of the program. Under the terms of the grant from the national board, local agencies chosen to receive funds must: 1) be private voluntary non-pro“ts or units of government, 2) be eligible to receive federal funds, 3) have an accounting system, 4) practice non-discrimination, 5) have demonstrated the capability to deliver emergency food and/ or shelter programs, and 6) if they are a private voluntary organization, have a voluntary board. Qualifying agencies are urged to apply. Highlands County has distributed emergency food and shelter funds previously with “ve local recipient organizations participating. These agencies assisted with food, rent, mortgage, and utility bills. Public or private voluntary agencies interested in applying for Emergency Food and Shelter Program funds must contact Debbie Wilson with United Way of Central Florida via email at debbie.wilson@ uwcf.org for an application. Individuals cannot apply for Emergency Food And Shelter funds. The deadline for applications to be received is Monday, April 30.Highlands County awarded federal funds from DHSSPECIAL TO HIGHLANDS NEWS-SUNSMARTER 5 THINGS That Will Make You 1. In 1847, Oliver Chase invented a machine to cut candy wafers, and the hub waferŽ was born. 2. NECCO stands for New England Confectionary Company. Its the oldest candy company in the U.S. Although the wafer was invented in 1847, the company wasnt called NECCO until 1901 when the wafer maker merged with two other candy companies. 3. The original eight NECCO ”avors are lemon, lime, orange, clove, cinnamon, wintergreen, licorice, and chocolate. 4. The candy was made in Chicago for a while in the 1800s, but the factory burned in the great Chicago Fire. 5. In the 1930s, Admiral Richard Byrd took 2.5 tons of NECCO wafers on his Antarctic expedition. During World War II, the U.S. Government supplied the wafers are part of soldiers rations because they didnt melt and rarely broke during transport. Source: necco.com, buzzfeed.com By PHIL ATTINGERSTAFF WRITERA chain-reaction wreck Tuesday afternoon between a Jeep Cherokee, Chevrolet Z71 pickup and a Ford F150, littered two U.S. 27 lanes with parts and squeezed southbound traf“c into one lane just north of Sun n Lake Boulevard. There is no word yet on injuries or fault, as Highlands County Sheriffs Of“ce is still investigating the wreck, but the Sheriffs Of“ce reports there were no serious injuries. Meanwhile, a West Sebring “re“ghters put out a “re in a motor homes engine compartment. By luck, the RV driver had a “re in his vehicle just as he rolled up on a wreck with “re“ghters already on scene.Trucks bashed on U.S. 27 PHIL ATTINGER/STAFFA chain-reaction wreck Tuesday between, from left, a Jeep Cherokee, Chevrolet Z71 pickup and a Ford F150, litters two U.S. 27 lanes with parts and squeezes southbound trac into one lane just north of Sun N Lake Boulevard. There is no word yet on injuries or fault, as Highlands County Sheris Oce is still investigating the wreck, but the Sheris Oce reports there were no serious injuries. SEBRING „ A media paraprofessional touted the importance of the media specialist position at Mondays meeting of the School Board of Highlands County. The four media specialist positions that serve the districts schools are slated to be eliminated in a budgetary move recommended by Superintendent Brenda Longshore. Woodlawn Elementary media paraprofessional Annette Dale said she wanted to raise questions and concerns about the loss of the media specialists. Addressing the School Board and Longshore, Dale said she understood they were in challenging positions to make uncomfortable decisions in a thankless jobŽ knowing that the outcome will likely cause someone to complain. This year Woodlawn Elementary School had a new media specialist, who brought experience from the public library system and used that experience to make many positive changes at Woodlawn and the other schools where she serves, Dale said. She has ordered and processed more new books than we have seen in our library in many years,Ž Dale noted. She has rearranged the shelves making it easier for students to locate books and set up a book fair that earned extra money for more new books. I tell you all of this because I am concerned that these are things you may not see from your vantage point,Ž she said. I believe that you have all spent countless hours examining this decision from every angle possible, but I am here to respectfully ask you to please re-examine it. I believe that our media specialists are a primary piece in the success of our children and their experiences,Ž Dale said. Once the media specialists are gone, who will order and process new books, set up the young reader contest, organize another book fair, write the reports or do the lesson plan and teach the paras new things to help them better serve in their position? she asked. What will happen to our libraries if there is no one there to tend to these tasks?Ž How can the district and schools support and encourage students and their goals when the district is inadvertently sending them the silent message that school libraries are irrelevant? Dale asked. Many in the audience applauded when Dale concluded her statements before the School Board. The elimination of the media specialist positions will be part of the School Board of Highlands Countys budget workshop on personnel allocations at 4 p.m. Monday, April 16. Media para offers support for media specialistsBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFWoodlawn Elementary School media para Annette Dale asked for a reexamination of the decision to cut the districts four media specialist positions.

PAGE 3

Thursday, April 12, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com eighth in the state according to Schools.com, which noted that SFSC offers the lowest student-faculty ratio (17:1) of any college on its top 10 list. That personalized learning experience combined with the highest acceptance rate of all the schools among the State University System of Florida that Schools.com looked at helps South Florida State College earn its No. 8 spot. Its partnerships with public and private colleges from all over Florida also allow students to complete bachelors and masters degrees without relocating. According to SFSCs of“cial website, learners who take advantage of these partnerships earn the very same degrees that they would on the hosting universitys home campus, but with smaller class sizes and more personalized attention. Schools.com looked at online access and noted: South Florida State College offers a number of lowerand upper-division online programs, including eight bachelors and four masters degrees. Each community college was scored against 11 different criteria using the most recent data available from government sources. Schools.com identi“es itself as a leading resource for career-minded students. Featuring in-depth information about growing careers and different educational programs „ both online and on-campus „ the site helps job-seekers and students alike identify potential pathways to success. In other impressive rankings for SFSC, RegisteredNursing.org ranked South Florida State College as No. 11 in Florida for its nursing program, ahead of University of South Florida, University of Florida and Florida State University. PracticalNursing.org, a nursing advocacy organization, ranked SFSC as No. 4 in the state for its licensed practical nurse (LPN) program. According to data provided by the Florida Department of Education, SFSC has the second highest salary in the Florida College System for graduates who hold a bachelors degree and its graduation rate is the third highest. More speci“cally, nursing graduates earn $19,000 more than the state average and associate of science degree graduates earn $9,000 more than the state average. Also, out of 1,200 institutions in our sector, SFSC was selected as one of the 50 top institutions in the nation (top 5 percent) by the prestigious Aspen Institute.SFSCFROM PAGE 1 Citrus of“cials have expressed frustration awaiting the release of $2.36 billion in federal disaster aid for farmers in Florida and other states affected by hurricanes and wild“res, the News Service of Florida reports. The agriculture money was part of a $90 billion disaster-relief package signed by President Donald Trump on Feb. 9. While Perdue announced Friday that programs for farmers to apply for the money will be set up by July 16, it remains unclear how claims can be “led or how money will be distributed. News Service of Florida contributed to this story.CITRUSFROM PAGE 1 FILE PHOTORipe oranges hang on a tree near Moon Ranch Road in this 2017 le photo as pickers made their way through the grove removing the fruit and lling several buckets and trailers positioned around the perimeter of the grove.Two categories that show improvement are Tobacco Use and Exposure and, the second is Health Status and Access to Care. When the study was conducted in 2013, adults who smoked made up 19.7 percent of the population. The most recent ranking, with the data collected in 2016, showed adult smokers dropped to 16.1 percent. The 2013 data showed adults who had never smoked was just over 47 percent of the countys population as opposed to the newest study showing nearly 52 percent of the population have never picked up the habit. The rankings have kept up with the trends in the country and the county; the Tobacco Use and Exposure category included e-cigarettes or vapor products. Once again, the 2018 report was produced from data compiled in 2016. Adults who used the e-cigarette products was 3.2 percent; former e-cigarette users came in at just over 16 percent and those who never used e-cigarettes totaled 80.4 percent. Overweight and Obesity is another category that showed improvement from data mined in 2013 compared to the new report. Adults who were overweight comprised 34.9 percent of the population; obese was nearly 30 percent and those whose weight was healthy was 33.9 percent. Those same numbers just three years prior were overweight, 38.8 percent; obese, 34.4 percent; and those whose weight was healthy in 2013 was only 23.9 percent. The entire ranking can be found at FLHealthCHARTS.com.RANKINGFROM PAGE 1 daily. They also handle getting a response to about 500 reports that are “led daily, she said. The most important thing for dispatchers is that they obtain the basic information of the incident, including the address and what is going on, said Shane Smith, 911 public safety telecommunications training coordinator. Smith said that when people call on a landline the dispatcher automatically receives the address. But with cell phone calls, at best, they get information about the general location of where the call is originating. Currently, the system doesnt allow for people to send text messages to 911, but Smith said that will come eventually. The latest upgrade of the system last year prepared for that, she said. Another important thing that dispatchers want the public to know is to call 863-402-7200 for non-emergencies. The dispatchers do all of their work on computer. Shawber remembers when that wasnt the case. When she “rst started, she said, they didnt have computers and everything was written down on paper. They contacted deputies through an old radio system, she said. Shawber said they didnt even have 911 at the time. Jeanette Braddock, who has worked a total of 17 years responding to calls, including stints in DeSoto and Hardee counties, said they often encounter callers who are very upset. I like to be that calming voice,Ž she said. Braddock said it doesnt bother her that in most cases she never learns the outcome of the call. As long as I know I get them where they needed to go to get the help they needed, I feel satis“ed,Ž she said.HELPFROM PAGE 1 Full Page 4 Col. (10Ž) x 15.5Ž Half Page 4 Col. (10Ž) x 8Ž Quarter Page 2 Col. (4.938Ž) x 8Ž Eighth Page 2 Col. (4.938Ž) x 4ŽAll Ads Include Full Color!DONT WAIT! SPACE IS LIMITED SO CALL TO PLACE YOUR AD TODAY!863-385-6155 Congratulations 4 4 4 4 4 4 4 Q Q Q Q Q Q 2 2 2 2 2 E E E E E E 2 2 2 2 2 2 D D D D D D D O O O O O O O O N N N N N N N N         T T T T T T T W W W W W W W A A A A A A A I I I I I I T T T T T T ! ! S S S S S S S P P P P P P P A A A A A A A C C C C C C C E E E E E E I I I I I I S S S S S S S L L L L L L I I I I I I I M M M M M M M I I I I I I I T T T T T T T E E E E E E E D D D D D D D D S S S S S S S O O O O O O O 888 Final Deadline: Wednesday, May 2, 2018 at 5pm Avon Park, Sebring & Lake Placid High School Class of 2018!Special Graduation PublicationComing Soon In Your LOCAL Daily:Sunday, May 13th adno=3568072 It is our privilege to help this community Hear BetterŽ for the last 50 years! Just imagine how funny the punch line is Thanks to STARKEY advanced digital hearing aid technology she doesnt have to.We promise to provide you with outstanding customer care and state-ofthe-art hearing instruments to help you hear better. Satisfaction with your new hearing instruments is our top priority. We will guide you through the important steps to improve your hearing and get you back to your daily life. Choosing a hearing professional is one of the most important decisions a hearing impaired person can make. Since a hearing aid cannot be prescribed like eye glasses, proper hearing aid recommendation and “tting is highly dependent on the judgment and skill of the professional selecting the instrument. We test your hearing, and select and dispense the hearing instrument best to meet your needs, in addition to providing support counseling and service of the hearing system. We are concerned about you and we want to make hearing solution recommendations to “t your lifestyle and personal needs. Mon.-Fri. 9am-4pm Wed. 10am-3pm863-385-3497lampekieferhearing.com130 S. Commerce Ave. Sebring, Floridaadno=3559977 adno=3559816

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Thursday, April 12, 2018 www.highlandsnewssun.com OBITUARIESRickie (Rick) Wayne ChandlerRickie (Rick) Wayne Chandler, 65, of Avon Park, Florida passed away April 10, 2018 at Florida Hospital in Sebring. He was born May 11, 1952 in Granville County, North Carolina to Marion Thomas and Annie Ruth Harp Chandler, both deceased. He was educated in Vance County Schools. He met the love of his life, his wife of almost 46 years, Debra Elaine Deal, in October 1968 while they were both attending Henderson High School. They married in June 1972. Rick began a career in textiles at Continental Hosiery and remained until he became seriously ill with cardiovascular disease. His last job in textiles was at Gold Toe Socks in Burlington, North Carolina, where his family lived from 1981 until 2015. Rick and Debra moved to Florida in 2015. Rick is survived by his wife; one son and daughter-in-law, Ryan and Angela Chandler of Elon, North Carolina; two grandsons who were the lights of his life, Will and Tyler Chandler, of Elon. He is also survived by one brother, Reverend Ron B. Chandler and his wife, Ellen, of Henderson, North Carolina; two brothers-in-law and their wives, Andy and Lee Deal of Suffolk, Virginia and James and Patricia Deal of Youngsville, North Carolina and a sister-in-law, Vicki Gatano Deal (widow of Eric) of Henderson, North Carolina; numerous cousins, nieces and nephews and his cherished friends and former neighbors in Burlington, North Carolina, Cathy and Jerry Johnson. He is also survived by his canine constant companion, Lucy. Memorial services will be conducted by Pastor George Hall at 2 p.m. on Saturday, April 14, 2018 at Avon Park Lakes Baptist Church. Family requests that ”owers be omitted and suggests that memorial be directed to Avon Park Lakes Baptist Church Building Fund, 2600 N. Highlands Ave., Avon Park, Florida 33825. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, Florida 33825. Online condolences may be left at stephensonnelsonfh. com. Shelley S. JohnstonShelley Sue Sullivan Johnston, of Venus, Florida was called home on Tuesday afternoon, April 10, 2018. Shelley was born March 15 1942 in Georgia. She was the daughter of Clarice Langford Sullivan and John L. Sullivan. She has been a lifelong Venus resident. Shelley worked as a Realtor for many years in Highlands County as well as raising her family. She was a member of Venus United Methodist Church. Shelley is survived by her husband, Elmo, whom she wed in 1959; children, Martha Person, James JimŽ (Luci), and Jacquelyn Graziani; nine grandchildren and she was blessed with “ve great-grandchildren. Family will receive friends for a viewing at Venus United Methodist Church Friday morning, April 13, from 10-11 a.m. with the funeral service beginning at 11 a.m. Burial will follow in the Venus Cemetery. Pastor Charley Watts will celebrate. Funeral arrangements are under the loving devotion of Michael A. Brochetti Funeral Home, Lake Placid. 863-465-9997.Cassandra SandyŽ E. TateCassandra (Sandy) Elaine Robertson Tate, 64, of Sebring, Florida passed away Sunday, April 8, 2018. Born March 15, 1954 to the late Alonzo Robertson and Armetta Howard in Sebring, Florida. Sandy was employed at Arc from 1972-1991. At South Florida State College, she attained a LPN degree and dedicated 24 years of continuous service with Central Florida Healthcare. On Jan. 1, 1989 she married her best friend, Thad Edward Tate Jr. This couple was the epitomy of true friendship and love. Her favorite pastime was gardening and spending time with her mom. Everybody knew Sandy had a green thumbŽ with her uninterrupted hours of gardening. She was baptized and faithfully attended Zion Hill Missionary Baptist Church. She served as a bookkeeper, choir member and usher throughout the years. She is survived by her husband, Thad E. Tate Jr. (Budd); mother, Armetta Howard Robertson; sisters, Maggie Almeretta Moore (Donald) and Sebrena Yolanda Thomas (Leon. Jr.); brother, Alonzo Robertson Jr; and children, Natasha Kindale Tate, Thad Edward Tate III (Alycia), Tarveres Diego Tate (Sampaguita), Eric Devone Tate, Cedric Dominick Tate and DeMaley Jucinda Fils (Chris). A memorial service will be held at 11 a.m. Saturday, April 14, 2018 at Greater Mt Zion AME, 870 MLK Blvd., Sebring, FL 33870. Services entrusted to Swann Funeral Home, 500 Lemon Ave., Sebring, FL 33870.Kathryn J. WilliamsKathryn J. (Schultz) Williams, 94, of Lake Placid, Florida went to be with the Lord on April 8, 2018. She was born May 31, 1923 in Butler, Pennsylvania. Katie is survived by her children, Daniel Schultz (Carolyn) of Port Orange, Florida, Linda Schultz Wiblin (Tommy) of Lake Placid, Florida and Shirley Schultz Turner (Jack) of Dunbar, West Virginia; three grandchildren, three great-grandchildren and three great-great grandchildren and several nieces and nephews. A memorial service will be held at 10 a.m. Saturday, April 14, 2018 at Balmoral Assisted Living Facility, 93 Balmoral Drive, Lake Placid, Florida. A new climb-in exhibit at the Childrens Museum of the Highlands is on display. Affectionately known as the John Doe tractor for its bright green and yellow color scheme, the tractor was built by members of the Tanglewood Wood Shop and paid for with a grant from Floridas Natural Citrus Growers Association. The new exhibit is the centerpiece of the museums Florida Industries exhibit on agriculture. Kelly Dressel, the museums executive director, said she asked those who built the tractor to make it capable of holding both adults and children, although she will insist, for safety reasons, that people stay off the fenders, hood and roof.Riding a John Doe tractorBy PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFKara Witt and her daughter, 2-year-old Chelsea, enjoy the cab of the new John Doe tractor climb-on exhibit at Childrens Museum of the Highlands. Kelly Dressel, executive director, said she asked those who built the tractor to make it capable of holding both adults and children, although she will insist, for safety reasons, that people stay o the fenders, hood and roof. Carter Force, 4, of New Jersey waves from the cab of the new climb-in exhibit at Childrens Museum of the Highlands, aectionately known as the John Doe tractor for its bright green and yellow color scheme. Built by members of the Tanglewood Wood Shop and paid for with a grant from Floridas Natural Citrus Growers Association, the new exhibit is the centerpiece of the museums Florida Industries exhibit on agriculture. LAKE PLACID „ Chief of Police James Fansler has been serving in his current capacity since 2013. He is not letting himself or his staff rest on their laurels. He recently asked the public to give his department and himself a grade. The publics response was an overwhelming A+. Fansler promoted the non-scienti“c survey through social media and through his column in the Highlands News-Sun. Fansler put the survey out in March and wrapped the survey on April 1. The results are on the departments social media sites and were located within the Lake Placid Town Councils agenda packet for Monday, April 9. This is something that we try to do every year, just to kinda see how we are doing and how the public perceives how we are doing,Ž Fansler said. We want to “nd out if we can do anything better.Ž Over 60 people took the survey that contained several questions in a simple yes or no format and included space to write in an answer. According to the towns website, lakeplacid”.net, Lake Placids population is estimated at 2,278 as of 2010 with a geographical area of 2.84 square miles. Suburbanstats.org notes the towns population at 2,223 in 2017. The survey questions addressed safety, community and educational needs being met, whether the survey taker had an occasion to have to deal with LPPD in an of“cial capacity, if LPPD discriminated, professionalism and even body camera usage. Fansler explained that he wants people to feel safe who work, live and play in the Town of Murals. He is better able to judge how safe people feel with the answers to the survey. Do you feel safe in Lake Placid?Ž is one of the questions. An overwhelming 60 out of 62 people said yes. The public was in favor (96.7percent) of body cameras and several wrote in an answer to that effect. The voters, 94.2 percent, found LPPD helpful and professional. Perhaps the most important question for Fansler and his team is the overall satisfaction, which was a unanimous 100 percent. If someone doesnt like what youre doing, people will tell you that,Ž Fansler said. You dont really get much other commenting. We put it out there for them to think about and if its something they want to see more of, or they think we could be doing better, then, I want to know that so that we can change. Otherwise, you never know where your ”aws can be.Ž There was no-telling how the surveys would paint the LPPD. The department is well known for its Bike Rodeo, CPR classes, care seat giveaway and toy drives that the community enjoys. However, the surveys were open to the public, where many opinions could be negative. It could be a double-edged sword,Ž Fansler said. I was willing to take that risk because I want to know; I want to know how the public feels. The taxpayers are the ones that we are charged to protect, so I want to know how they feel.Ž Fansler took some of the suggestions to heart. One person suggested that there be more community events where the public could meet the boys in blue.Ž Fansler said he would think about doing a cookout or some other activity that would allow community interaction with law enforcement.Lake Placid Police Department earns A+By KIM LEATHERMANSTAFF WRITER SEBRING „ An elderly man and woman were injured when a semi-truck plowed into their small car Wednesday afternoon at the intersection of Lakeview Drive and U.S. 27 near CVS Pharmacy. Joe Parker, of Allstar Car Sales, witnessed the crash and checked on the cars occupants. The male driver told Parker he was 77 years old and had never been in an auto accident. Emergency responders worked to free the elderly female passenger from the four-door Hyundai. The vehicle incurred extensive damage when it was struck on the passenger side. Most of the damage was in the area of the right-front passenger door and the right fender. Sebring Police Sgt. M. Cutolo said the female passenger was transported to a hospital in stable condition. Parker said the Hyundai was in one of the southbound left-turn lanes on U.S. 27 and was the second car to turn with the green arrow when the north-bound semi-truck ran the red light striking the car. The ”at-bed truck with a covered load stopped on the side of the road. The truck cab indicated it was from Statewide Harvesting & Hauling LLC, Dundee.2 injured when semi-truck strikes carBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFEmergency responders work to free a female passenger Wednesday afternoon from a car that was struck by a semi-truck at the intersection of Lakeview Drive and U.S. 27 in Sebring.

PAGE 5

Thursday, April 12, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comANOTHER VIEWPOINT Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Seeing it mentioned in an article, I suggested to Mr. Harris that we check it out. Whether I am truly a petrol-head is debatable, but him, oh yes, yes indeed. His preferences run to classic muscle cars whereas I become excited for those beauties ranging around a million or so above my budget. Surprisingly, we were both delighted to “nd our motor madness well met. Our trip to Naples was an easy two-hour drive and pulling into the parking lot, we immediately noted a variety of intriguing vehicles from other visitors. We had prepaid for a docent-guided tour, which I highly suggest to gain the most insight to this collection of about 115 remarkable automobiles we were told are owned by Miles Collier and now displayed via this not for pro“t research and education facility. All the docents are volunteers and our guide shared how there are about 100 supporters who assist with care of the facility. We were alternately shocked and delighted that each of the incredible cars featured is still driven and all have active Florida tags. From race tracks across the world to right here at Sebring International Raceway, these babies are still hitting the open road. Sadly, a volunteer assignment to drive these beasts is not currently available, but volunteers do get to dust and clean the cars. We wondered aloud about those who are lucky enough to exercise these sensational rides, especially when we peeked into the mechanics shop. The cleanliness of the white tile ”oor was blinding. Not a mark of dirt or grease could be seen. Lets just say in Mr. Harris most far-fetched dreams he will never work in a garage like this. You could honestly eat off the ”oor. Heck, it was probably cleaner than my ”oors. Of course Im not parking a half million dollar car in my kitchen, but thats probably what it would take to get me to keep them that clean. Even if youre not a motorsports enthusiast, the Revs is a delightful, museum-quality experience of hushed wonder and soothing surroundings. Amazingly, you are allowed to get up close and personal as long as your sweaty, oily hands never touch the car. Expounding on how the automobiles featured are worthy to be studied for their intrinsic value as well as the part they have played in shaping our mobile society, each wears the patina of history and docents help visitors understand who drove or rode in each. If you havent heard about the Revs yet, it may be because it only opened to the public a few years ago. Its important to note admission and tours must be pre-purchased in advance and visits planned on Tuesday, Thursday or Saturday, during 10 a.m. to 4 p.m. The limited attendance de“nitely makes all the difference though as after the two-hour tour, we went back through the vehicles at our own pace to re”ect on them. What if you dont like cars? Well, if horsepower alone doesnt get your motor humming, the array of sexy, sporty and oh, so expensive cars likely will. A visit to the Revs showcases a collection spanning 100 years of automotive history and explains it at a Sunday drive pace that still leaves you as exhilarated as a speedy ride in a fast car.Rev-ing our engines in Naples Dorothy HarrisHARRIS & CO Good morning. We have been receiving calls almost daily about missing the Readers Choice Awards for Highlands County. Folks are asking why we have abandoned the program, etc. Well, I have great news. Abandoning the program is not on our agenda; revamping the program is our intent. So yes, we are going to have what will now be known as The Best of Highlands County,Ž and we will send out ballots and have an awards banquet like no other. But before I lay out the details, there is a method to the whole program. I believe there is more pride in tight-knit communities than can ever be mustered in big cities. I have worked for major newspapers such as the Denver Post and the Tampa Tribune and the feeling of community is often swallowed up by what I call the Big Market effect, always something more important for the big of things. The contained smaller communities work together so much better and frankly are more fun than the big markets. I have decided to “nish my career working with newspapers that re”ect the community it serves, thus you are reading this now. Before we get to the Best Of, we believe we have to recognize that “rst and foremost it is the people of a community that make the whole thing glow. We have introduced the Highlander Awards program. The Highlander Award is a nomination process in 15 categories recognizing those heroes among us who give tirelessly to our community in such a humble manner that they will be almost embarrassed to be awarded. We narrow it to three “nalists and will have a dinner in their honor where we will announce our “rst-ever winners. A select few will know the winners and we will announce those winners on Thursday, May 3 at the Island View restaurant in Sun N Lake. Finally, our sponsor, Florida Hospital Heartland Medical Center will receive a plaque with all the winners listed with a caption of Highlands Heroes 2017 to be displayed at the hospital. What an honor it is to be a part of this. We will begin promptly at 6 p.m., and business attire is our request. Tickets are limited and you can purchase them by calling the Highlands News-Sun at 863-385-6155. Come, be a part of the “rst-ever Highlander Awards. I believe the folks that live here year round continue to have the most impact on our commerce. While we all know what the snowbirds bring to our economy and we love them, they are not year rounders just yet. It is important that we remind our community of just how important our businesses are, so we are publishing a section called Through the Years. In this section, we will highlight the participating businesses total years of service to our community. This is the prelude to the Best of Highlands and we urge you to visit these businesses before our ballot section for the Best of Highlands hits your driveways. Next year. Through the Years will turn into a magical piece that I promise you will keep until the following years edition. We are going to hold a reception for these businesses at the Circle Theater on May 1 where we will mingle, have some fun and then recognize each business with a plaque highlighting the years they have been in business. It is equally important we recognize and support those businesses just starting out as well. So whether you have been in business over 100 years or you are just beginning, we would love to have you there. Contact your advertising expert here at Highlands News-Sun or call us to “nd out how your business can be a part of this celebration. (Inside info „ just advertise your business longevity in the section. Simple, right?) Do it soon as we put this one to bed in the next couple of weeks. Whew, we have been busy and all of this leads us to the revamped Readers Choice, which will now be known as the Best of Highlands. Either in September or October of this year we will release the ballots to our home-delivered customers only. We will not put them in single copy newspapers, so subscribe now. We will only accept original ballots; any copies will not count toward the “nal votes. After the Making a community glow Tim SmolarickMY IMPRESSION GLOW | 6The courts are the least powerful branch of government in Americas system of checks and balances, but they are the most important. Without an independent judiciary, there would be nothing to make arrogant governors, presidents and lawmakers respect the Constitution and the rights of the people. Now, the politicians are striking back „ in Florida and across the nation „ and it is no stretch to say that democracy hangs in the balance. An example comes in the thrashing a federal judge gave Gov. Rick Scott and the Florida Cabinet this week over denying voting rights to former felons who have long since paid their debts to society. We can do whatever we want,Ž Scott had boasted to his three Cabinet colleagues in voter suppression. The stunningly brazen quotation appears on page two of U.S. District Judge Mark Walkers 43-page order overturning the Cabinets practice of stalling all but a tiny handful of people who would like their voting rights restored after having served felony sentences. Some 1.5-million people are languishing in Floridas civic Siberia. Scott and the Cabinet have restored voting rights to fewer than 3,000 in seven years. The average wait is 14 years and the outcomes appear to depend on Scotts whims. A voter initiative that would make restoration automatic „ except for murder and sexual felonies „ has made the November ballot. To pass, 60 percent of voters must approve. This week Walker issued a follow-up order to Scott and the Cabinet to replace Floridas fatally ”awedŽ system by April 16. He implied no one should have to wait more than one four-year election period. He all but accused Scott and the Cabinet of rigging the system, as opponents charged, to suppress minority „ and Democratic „ voters. There are problems of potential abuse, especially when members of the board who are elected on a statewide basis and who may be running for re-election or another of“ce, have a personal stake in shaping the electorate to their perceived bene“t,Ž the judge said. Florida voters should endorse Walkers defense of democracy by voting for Amendment 4. That it took a court to correct the abuse of power by Scott and the Cabinet underscores what Alexander Hamilton meant when he wrote that The complete independence of the courts of justice is peculiarly essential in a limited Constitution.Ž But an independent judiciary is under concerted attack. Legislators in at least 16 states have “led bills to undermine the judiciary, reports the Brennan Center for Justice. In Pennsylvania, some Republican legislators are attempting to impeach state Supreme Court justices who threw out their gerrymandering scheme. In the Florida Legislature this year, lawmakers tried to magnify their power and reduce or eliminate the already-weakened in”uence of the Florida Bar in appointments to the states 26 judicial nominating commissions. The commissions are the gatekeepers for seats on the Supreme Court and the district courts of appeal, and appointments to Have your voice heardVOICE | 6

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Thursday, April 12, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. announced deadlines, we will tabulate the results in hundreds of categories and there will be a winner and “nalist in all categories. Each winner and “nalist will be invited to our Annual Best of Highlands Banquet, which will be held each year on the Saturday before the Super Bowl. Additionally, the Highlands News-Sun will present our “rst-ever Business of The Year Award before we say goodnight. This is a rocking event and everyone has a great time. We will then publish the Best of Highlands magazine in March for our consumers to keep until we do it all over again next year. As you can see, your newspaper is committed to connecting with you in more ways than just the news in the area. We want to recognize the people who give unselfishly, the businesses that make our world easier and “nally your choices on the businesses that perform at incredibly high levels. Your participation is greatly appreciated as we do all three. Now, if that isnt enough, we are going to host a Masquerade Ball on New Years Eve! Details to follow, but there is not a better party than the proverbial out-with-theold-and-in-with-the-new themed New Years Eve party and we want to spend it with as many in our community as possible. When there is a choice, try to shop local. The folks that operate these businesses need our support. Tim Smolarick is publisher of the Highlands News-Sun and Highlands Sun. Email him at tim. smolarick@highlandsnewssun.com.GLOWFROM PAGE 5 midterm vacancies in the trial courts. Both bills would have allowed the House Speaker and Senate President to meddle in selecting nominating commissioners, which they cant do now. One would have minimized the Florida Bars participation in those appointments. The other would have cut the Bar out of the process altogether. These bills didnt come to a ”oor vote before the session adjourned, but theyll likely be back. Meanwhile, a committee of the Constitution Revision Commission killed a proposal to restore the original balance of the nominating commissions, which would have insulated them from legislative tampering. The fatal votes were cast by people appointed by Gov. Rick Scott and House Speaker Richard Corcoran. The nonpartisan Bar deserves a key role in the process, more than any politician. Nobody is as well situated as practicing lawyers to evaluate the education, experience, intelligence, integrity and fairness that de“ne a good judge. Political af“nity should have nothing to do with it. But today, it does. When he established the nominating commissions in 1971, Gov. Reubin Askew, a practicing lawyer, intended them to be as immune as possible to politics. The governor appointed three members. The Bars Board of Governors named another three. Those six then selected three members from the public. With strikingly few exceptions, their recommendations were excellent; the nominees quali“cations were rarely in doubt. That he voluntarily surrendered the governors exclusive power to put friends on the bench was praised as the most unsel“sh thing any governor ever did.Ž But in 2001, the Legislature and Gov. Jeb Bush sabotaged the commissions with a law giving the governor the power to name all nine members and allowing Bar input as to only four. Though Bush respected its recommendations, Scott has rejected on 19 occasions the Bars lists of lawyers willing to serve on the commissions, insisting on applicants more to his liking. As a result, the commissions have become the equivalent of political patronage committees. Americas courts have no defense against politicians who seek to stack the bench except the power of public opinion „ an opinion that should have no patience this November with politicians who would corrupt the courts to sabotage our fundamental liberties. In Florida, that means having no use for politicians who dont support making the nominating commissions independent again. In November, voters should make clear they have no use for politicians who refuse to make the judicial nominating commissions independent again. An editorial from the Orlando Sentinel.VOICEFROM PAGE 5 Focus on what mattersTo the Sebring couple who are either not willing or unable to believe something (incredulity) claimed that in my article (Other presidents had affairs) I was obsessed with dates which there were none of, and details which were necessary to complete the chronological timeline. Meanwhile their reference to those affairs as being illicit are untrue as usual, since the Funk & Wagnalls dictionary apparently which they do not reference, de“nes illicit as unlawful, illegitimate, criminal, felonious; outlawed, banned, forbidden, prohibited, proscribed, or unsanctioned; which do not apply to any of these alleged affairs. Perhaps immoral would have been a better choice. Unlike President Trumps allegations, the Clinton-Lewinsky affair was an American political sex scandal referred to as zipper gate that involved 49-year-old President Bill Clinton who famously said I did not have sexual relations with that woman, Miss Lewinsky, a young 22-year-old intern, and who presidential loser Hillary describes as a narcissistic loony toon. Their real, not alleged, sexual relationship took place between 1995 and 1997 right there in the American peoples White House. William Jefferson Clinton said that he had hundreds of affairsŽ before turning 40Ž but then he began a concerted effort to be faithful,Ž according to a conversation with Monica reported to the Ken Starr grand jury. OMG Ethel, dont read anymore! President Clinton who also had seven other accusers, was held in civil contempt of court for giving misleading testimony regarding his sexual relationship with Ms. Lewinsky, and was “ned $90,000. Later Bill and Hillary claimed they were dead broke when they left the White House. Well I can see why! Playboy bunny Karen McDougal claimed to have had an affair with the Donald and did not let her conscience impede her pro“t-seeking instincts. Oh no, nine years later while Trump was running for president, she sold the exclusive rights to her Trump tryst story to AMI, publishers of that really reputable National Inquirer for $150,000. However, they exercised discretion choosing not to publish it. White trash porn actress Stormy Daniels also announced her alleged affair to the public, 10 years later. Amidst all these claims against President Trump I can not “nd one that was ever proven. Hosanna in the highest. Now for that feminist Hillary Clinton, who even fake news CNNs Jeffrey Toobin called a deranged narcissist,Ž may have stayed with that sinful horn dog Bill due to compassion and forgiveness in her soul, which refers to the spiritual world as the torpid Sebring liberals suggest, but here in the real world it was more likely because it was in her familys best interest, and her best interest as well. A closing thought before I head North is this, remember life is so much brighter when we focus on what truly matters. Jerry Wright Avon Park LETTER TO THE EDITOR adno=3558211

PAGE 7

Thursday, April 12, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSHurricanes make some waves Highlands swimmers do well at meet in Ft. Myers The Highlands Hurricanes Swim Team competed at the Southwest Florida Development Meet, at Florida Gulf Coast University in Fort Myers on Saturday. Highlands Hurricanes sent nine swimmers to compete in the swim meet. There were over 140 swimmers registered for the competition. Among the top 8 “nishers from the Highlands Hurricanes Swim Team was Lake Placid standout swimmer Brice Creel in the Senior Girls division. Creel “nished “rst in the 200 Individual Medley in a time of 2:29.05, third in the 100 Freestyle in 58.99, third in the 100 Breaststroke with a 1:18.82 and fourth in the 100 Butter”y in 1:07.05. Jamie Creel competed in the Girls 10-under division and was fourth in the 50 Breaststroke in 47.76 and “fth in the 50 Freestyle with a 34.83. Josh Farless was in the Senior Boys and had a fourth in the 100 Butter”y in 1:01.63, fourth in the 200 Individual Medley with a 2:21.30, “fth in the 100 Backstroke in 1:04.53 and seventh in the 100 Freestyle with a 55.87. Kristen Farless competed in Senior Girls and was fourth in the 100 Backstroke in 1:09.67, “fth in the 200 Individual Medley with a 2:42.86 and sixth in the 100 Special to Highlands News-Sun COURTESY PHOTOThe Highlands Hurricanes Swim Team had several strong performances in the Southwest Florida Development Meet in Ft. Myers on Saturday. SWIM | 8The Monday Mezza golf group played at Golf Hammock CC using Pro-Am points. There were a total of 66 golfers competing. The group will return to Golf Hammock on Monday for a 7:45 am shotgun start. The Mezza plays Harder Hall on Wednesday and Friday at 8 a.m. Newcomers are welcome. April starts the new summer season. Great way to meet other golfers in your community! Come out a join us. In Group A, Rich Don Brewer had a score of a plus six for “rst. Second place at plus four was George Beringer. Group B had Rich Hahn win with a plus “ve. Paul Doud had a plus three for the second place.. Group C saw Taffy Brown win with a plus six. Mike LaJiness came in second place with a plus one. Group D had Jim Hammond playing well for the win with a plus four. Dave Hankinson was on his heels “nishing with plus two for second place. In Group E, Billy Parr must have had the ”at stick working well for him coming in with a plus six for the “rst place. Joe Hyzny was in second place with a plus three. Group F had Bobby Culberson walk away with the win with a great round and scored a plus seven. Great round Bobby! Second place went to Ken Spencer with a plus two. In Group G, Dick Woods and Dick Botelho had excellent scores of plus seven! The two of them took the “rst and second places in this group with two great scores. Group H had Jim Bilowith in “rst place with a plus four score. Bob Trier tried to close in on Jim but came up a little short for second with an even score. In Group I, Paul Brown had an excellent day striking the ball. Paul did a dance into the winners circle for the high score of the day of plus eight. Nice round Paul! Greg Brewer tried hard to no avail to catch Paul, he had a good score of plus one for second place. Group J had Bob Wimmers with a plus “ve for “rst place. Terry Trumbull scored minus one for second place in this group. Group K had a close match with “rst place at “ve plus for Harry Durst. Second place went to Bob Hughes with a score of plus four. In Group L, Shorty Crocker took the win in this group with a plus three. Not bad Shorty for laying out for a few rounds. Second and third place in this group was a tie at even between Boots Callahan and Chick Regan. Group M had Karl Mellor pull the win with a plus four score. Second place was Jim Reed with a plus three. Group N had a tie for “rst and second place. The score of plus three by Bob Troup and Ralf Pickering tied them in this group. Group O had a three way tie between Dave Halloway, Jean Terrell and Al Berry! They all had a great round with plus six scores! In Group P, Bill Catcher had a good Mezza golf group keeps swingingSpecial to Highlands News-SunGOLF | 8 With 106 victories since the programs inception 20 years ago, there arent a lot of races on the IMSA WeatherTech SportsCar Championship schedule where Corvette Racing hasnt enjoyed considerable success. With six victories in 11 races, including a GT Le Mans (GTLM) win in last years BUBBA burger Sports Car Grand Prix at Long Beach, the legendary Southern California street circuit has seen its share of Velocity Yellow in victory lane over the years. The two-car team will look to run its Long Beach winning percentage to .750 on Saturday when the WeatherTech Championship returns for its annual 100-minute street “ght. The race will be televised live on FOX at 4 p.m. with live IMSA Radio coverage also available on IMSA.com, RadioLeMans. com and SiriusXM Radio. Last years race saw Tommy Milner and Oliver Gavin take a somewhat improbable victory in the No. 4 Corvette C7.R on the “nal lap when No. 3 Corvette teammate Antonio Garcia encountered a blocked racetrack due to an incident in the tracks famed hairpin (Turn 11). When a lane opened up, Milner was able to sneak past for the victory. Street races often add an extra element of surprise,Ž said Milner, who also lost a potential victory in the hairpin one year earlier in an incident with Frederic Makowiecki in the No. 912 Porsche. Certainly, it has been that way the last couple of years for our team. One year it went against us and last year it went for us. Thats the nature of street racing.Ž The victory last year was Gavins fourth at Long Beach, making him the winningest active IMSA driver on the street circuit. But its still tough for him. Long Beach is always a Corvette seeks win at Long BeachSpecial to Highlands News-SunTeam set for BUBBA burger Sports Car Grand Prix IMSA PHOTOCorvette Racing has had a great deal of success at Long Beach. The team has two cars competing in Saturdays BUBBA burger Sports Car Grand Prix.CORVETTE | 8 SEBRING … While McIntyres Mavericks won the 19th annual Special STARS Softball Classic on Saturday, several other athletes from Highlands and Hardee counties walked away winning awards as well. One of the top honors given at the tournament is the Jonny J.T.Ž Tanner Heart of Gold award. This award goes to an individual who goes beyond the ball “eld to reach out to people with disabilities to make them feel loved, appreciated and above all respected. Tanner started this award three years ago when he reached out to be a friend with special athlete William Dickson. Tanner was tragically killed while walking along DeSoto Road in Sebring but his legacy of compassion lives on with this award. This years recipient of the Heart of Gold award was Robert Hendrix, owner of Hendrix Lawn in Avon Park and coach of the Coffee News softball team. He was also an All-Star sponsor at the tourney. In addition to softball, he has coached, played and sponsored the teams in the Special STARS kickball league in the community for 5 seasons and welcomes a special athlete on his team every time. He has judged the Special STARS Halloween Costume Contest and includes a special athlete McIntyres Mavericks earn win Special to Highlands News-SunTeam takes first in Special STARS Softball Classic COURTESY PHOTOMcIntyres Mavericks celebrate with their rst place trophy at the 19th annual Special STARS Softball Classic Saturday. The Mavericks are sponsored by Raymond and Becky McIntyre of Sebring. Several awards were presented to some top athletes at the 19th annual Special STARS Softball Classic. Winners were (front row, from left) Charlie Greer of Germaine Surveying, won the Best Partner award; Robert Hendrix, of Coee News, won the Coach Sportsmanship award and the Jonny ?J.T.? Tanner Heart Of Gold award; Paul Kidwell of Dees Place, won the Partner Sportsmanship award; Travis LaFlam, of McIntyre?s Mavericks, won the Best Coach award; James Beavers, of McIntyre?s Mavericks, won the Best Special Athlete award; Cary McQuaig, of Coee News, won the Special Athlete Sportsmanship award; and Patty Toepper, of Dee?s Place, won the Joe Singha Memorial Rookie of the Year award.STARS | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Thursday, April 12, 2018 www.highlandsnewssun.com Butter”y in 1:09.57. Leila Henry was in the Girls 11-under and “nished sixth in the 50 Backstroke in 41.00 and eighth in the 100 Individual Medley in 1:30.79. Peyton Ming competed in Senior Boys and had a stellar day with a “rst in the 100 Freestyle with a 51.71, “rst in the 100 Backstroke in 1:00.44, “rst in the 200 Individual Medley with a 2:11.10 and a second in the 100 Butter”y in 56.20. Gigi Sutherland was in Senior Girls and had a sixth in the 200 Individual Medley in 2:45.03 and a seventh place in the 100 Breaststroke with a 1:22.28. The Highlands Hurricanes will have their next competition in Winter Haven on April 20-22. The Hurricanes summer swim session will begin April 30. For more information contact Marvin Wolfe at 863-382-9272.SWIMFROM PAGE 7 FILE PHOTOHighlands Hurricanes Swim Team member Peyton Ming had three rsts and a second at the Southwest Florida Development Meet. in their community costume contest adventures. Hendrix is constantly securing donations of furniture, equipment, appliances, household items, etc. from the community and donates them to help people with disabilities. After Hurricane Irma, he hired four special athletes to work with his lawn service crew to do yard cleaning projects. This person also fed several special athletes and their neighbors after the hurricane by offering meat out of his own freezer. Hendrix has given time and equipment to help special athletes who are a part of the Aktion Club to assist elderly people in our community who needed yard cleaning projects done. He has involved his entire family and friends to work side by side with the Aktion Club in these projects. Another top award that was given was the Joe Singha Memorial Rookie of the Year award and it was presented to Patty Toepper, of Sebring, who played softball for her “rst year. She played on Dees Place team. The coaches and partners in the community choose the winner of this award. The umpires selected the best players, coaches and partners as well as giving sportsmanship awards. Travis LaFlam, of McIntyres Mavericks, won the Best Coach award while Robert Hendrix, of Coffee News, won the Coach Sportsmanship award. Charlie Greer of Germaine Surveying, won the Best Partner award while Paul Kidwell of Dees Place, won the Partner Sportsmanship award. James Beavers, of McIntyres Mavericks, won the Best Special Athlete award and Cary McQuaig, of Coffee News, won the Special Athlete Sportsmanship award. The McIntyres Mavericks team is sponsored by Raymond and Becky McIntyre, of Sebring. Travis LaFlam coached the Mavericks to victory in the championship game against the Lampe & Kiefer Hearing Aid Center team 8-3. Lampe & Kiefer, led by Brad Torres, won the second place trophy. Earlier in the tourney, the Mavericks also defeated Dees Place 10-9 and Germaines Surveying 12-5. Members of the Mavericks team will be traveling to a Tampa Bay Rays game as part of their grand prize from the tournament. Donors who made this prize a reality were LaGrow Irrigation, Olympic Restaurant, Tonya Trombley of Plunder Jewelry, Attorney C. Parke Surtherland, Marlen Martinez, Children of Love from Honduras, Dr. Rebecca Singha Campbell, and Angie Ruckman. The third place trophy went to Dees Place. They defeated Germaine Surveying in the “nal round. All of the coaches were given medals by the special athletes on their teams to show appreciation for their efforts. This tournament is a coed slow-pitch tourney that incorporates partners in the community to play along with special athletes. Florida Hospital sponsored the players competing in softball skills. They competed for trophies for throwing, “elding, batting and running the bases. Skill level participants getting “rst place were Fred Moore, Dequawn Johnson and Robert Zurbriggen. Second place winners were Patricia Butter“eld, and Sarah Moore. Carl Smith won a third place trophy The Home Run Derby was open for men, women, special athletes, teens and children. Winners and their categories were Morgan Anderson, women; Brad Torres, men; Cary McQuaig, special athletes; and Ezra Anderson, children. The Lake Placid High School National Honor Society assisted with the derby. The Sebring Elks Lodge 1529, Highlands Sertoma Club, Hendrix Lawn, J&J Angels and Highlands County Board of County Commissioners were the All Star sponsors. During the opening ceremony, Ralph Meyers, representing the West Sebring Volunteer Fire Rescue, presented the American ”ag followed by the playing of the national anthem sung by Carl Gillilan. Johnny Reed, Lecturing Knight of the Sebring Elks Lodge, and Robert Hendirx of Hendrix Lawn, threw out the “rst pitch of the tournament. The Highlands County Board of County Commissioners donated the usage of the “elds for the tourney. Umpires who donated their time were Nancy Jones, Barb Greenwell, Patti Verrone, Todd Creech and members of the Sebring Fire Department. Other tournament sponsors include Morris Funeral Chapel, Stephenson-Nelson Funeral Home, Jim and Carol Phipps; Harbor Community Bank; PepsiCo, Thrivent Financial, Heacock Insurance Group, 64 West Collision Repair Inc.; Hardee Homes, and Jim and Toni Brooks. Proceeds from the tournament went to Special STARS to help pay for the 14 different sports and eight recreational activities done throughout the year for more than 400 athletes with physical and mental disabilities in Highlands and Hardee counties.STARSFROM PAGE 7 COURTESY PHOTODee?s team member Mac Smith, of Sebring, swings to hit the softball during Saturdays softball tournament.day with a plus two for “rst place. Coming in second place with an even score was Don Clark. For more information, call Joe Hyzny at 863-3187960 or Julie Bohnert at 812-887-1267.GOLFFROM PAGE 7 James Beavers, of Sebring, with the McIntyres Mavericks softball team gets ready to run to second base during their game against Dees Place on Saturday. challenge, because we run often at the start of the day Friday (and) the end of the day Friday,Ž Gavin said. You see a big evolution in track performance from that very “rst practice session to how the car drives in the race. We have a pretty good way of “guring that out … going through things from the past.Ž Despite the unfortunate end of the race last year for the No. 3 team, it also has been successful at Long Beach in the past. Garcias No. 3 co-driver, Jan Magnussen, leads all active IMSA drivers with three pole positions on the circuit, and owns two career victories. Magnussen and Garcia also won there in 2014 and go into this years race sitting sixth in the early GTLM point standings with a best result of third in the season-opening Rolex 24 At Daytona. At Long Beach, you need a little more luck than usual,Ž Magnussen said. You really have to nail the pit stop, because its such a short sequence and race. Its dif“cult to get the driver change and everything done before the car is ready to get released and back on the track. If you hit that, you can put yourself in a good position. Weve historically been really good there with great results. Last year, we were looking at another good one, but it was taken away in the cruelest manner, but Im looking forward to another good race there, so we can hopefully get back in the “ght of the championship.Ž Ironically, last years BUBBA burger Sports Car Grand Prix at Long Beach was a rare blemish on what turned out to be a championship season for the No. 3 team. By the time traf“c had cleared and Garcia got going again, four GTLM cars had gotten past him leaving him and Magnussen a season-worst result.CORVETTEFROM PAGE 7 2018 of Athletes of AthletesAll-Highlands All-Highlands All-Highlands athletes are recognized for their accomplishments and skills in their respective sport, as well as for having strong character and leadership ability. Offer your congratulations and brand your business to the audience of Highlands News-Sun readers.Ticket Sponsor (only 1 Available) Full Color Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTrophy Sponsor (only 1 Available)Logo on all plaques and trophies, Full Color Inside Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsCover Sponsor (only 1 Available)Full Color Front Cover Banner Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTeam Photo Page(s) Sponsor (only 1 Available) 4 col. x 2.5Ž Banner Ad on All Team Photo Pages, 2 Tickets To EventChampion (3 Available)Premium Position Full Color Ad in Commemorative Publication (pg. 3, 5 or 7), 4 Tickets To Event, Logo On All Promotional Materials Publication Date: Friday, May 25th Deadline: Thursday, May 10TH A Special Publication of Local Businesses!Heres your chance to honor our All-Highlands Athletes! Event Sponsorship OpportunitiesCall TODAY to Reserve Your Space!(863) 386-5844 Dear Parent, Guardian, Family or Friend of an All-Highlands Athlete,Send a message to your athlete on our CongratulationsŽ page(s) in our All-Highlands Parade of Athletes special edition.adno=3568075 $3400+ TAX$2700+ TAX Golf SundaysTwilight Golf After 2pm COUPON REQUIRED COUPON REQUIRED SEBRINGS BEST GOLF COURSES5223 Sun N Lake Blvd., Sebring863-385-4830 Entry Fee: $70.00 per person, Total team handicap determines flight Includes: One Mulligan, lunch, beverages, prizes, cart, range balls, & a lot of funCALL THE GOLF SHOP TODAY TO SIGN UP!35TH ANNUAL BLUE STREAK GOLF TOURNAMENT Major Sponsor Sebring Firemen Inc. Saturday, April 28, 2018 Sun N Lake Golf Club Shotgun start at 8:30 a.m.adno=3562818

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Thursday, April 12, 2018 FWC PHOTOThe American alligator is to be treated with caution and respect.Orlandos other family attractionsThey may not get the attention of Disney or Universal Studios, but theres plenty to do on International Drive in Orland. Here are just four of the attractions that the little ones, and you, can enjoy together as a family. WonderWorks From the popular Imagination Lab, where kids can create their own digital masterpieces, to the Wonder Coaster, a simulated rollercoaster that allows your child to build his or her own rollercoaster ride, WonderWorks Orlando provides fun for children of all ages. The upside-down look of the building, supposedly caused by a man-made tornado in a science experiment gone wrong hundreds of years ago, attracts huge numbers of visitors daily. With a glow-in-the-dark ropes course, laser tag, 4D theater, and the Outta Control Magic Comedy Dinner ShowŽ along with more than 100 hands-on exhibits, WonderWorks Orlando is sure to guarantee a day of family fun. Ripleys Believe It or Not! Odditorium Where can you “nd a portrait of Beyonce made entirely of candy, a seven-legged sheep and a wax “gure of the worlds tallest man in one place? Right here, at Ripleys Believe It or Not Odditorium, of course! For kids who are amazed by mind-boggling and eccentric sights, Ripleys Believe It or Not! Odditorium is one of the best things to do on International Drive. From the most outrageous exhibits, such as the shrunken human Special to Highlands News-SunThe race to Mars has already begun, and with the opening of the new Astronaut Training Experience (ATX) at Kennedy Space Center Visitor Complex, guests will be the “rst to touch downŽ on the Red Planet. The all-new Astronaut Training Experience will use immersive simulation technology to transport participants to Mars, train them to live and work in the harshest environment, and teach them what its like to travel to the Red Planet, using real NASA science to address engineering challenges. Astronaut Training Experience will boast the most high-tech, hands-on activities available at Kennedy Space Center Visitor Complex through two distinct programs: Astronaut Training Experience, for which Training Segments will be available to guests and Mars Base 1, which opened in January 2018. Astronaut Training Experience will provide an opportunity for visitors to train like an astronaut preparing for a mission to Mars. Mars Base 1 will provide participants with a chance to live on Mars for seven hours, as rookie astronauts,Ž while performing base operations along with real science experiments and engineering tasks. Were offering something that most people thought they would never get to do in their lifetime,Ž Therrin Protze, chief operating of“cer of Kennedy Space Center Visitor Complex said. For anyone who has wondered what it would be like to feel like an astronaut, to train like they train, face the challenges and issues they have to work though while under extreme pressure, Astronaut Training Experience and Mars Base 1 is now available to everyone.Ž Upon entering the Astronaut Training Experience Center, guests will be surrounded by ambiance that replicates actual astronaut training techniques and experiences. A sleek design, realistic signage and sophisticated technology provide a sense of authenticity. Excitement builds as participants are handed life-like badges and special-issue t-shirts to immerse them in the program, and their assignments, which are led by expertly trained educators „ their TrainersŽ and Lab Chiefs.Ž Through the programs and associated assignments, participants will work together by taking on speci“c roles to address challenges and solve problems: In the Astronaut Training Experience Visit the Red Planet with ATXSpecial to Highlands News-SunIts no secret Wild Florida knows a thing or two about alligators. To share this knowledge and passion with visitors, Wild Florida will host their second annual Gator Week May 7-12 and offer free admission for everyone to its Gator and Wildlife Park throughout the week. To many, alligators are simply “erce carnivores on the hunt, but thats not the case. Like many misunderstood creatures, myths develop based on a lack of knowledge. It is because of this that Wild Florida decided to dedicate an entire week to educating and debunking many common myths surrounding these reptiles through live demonstrations and interactive experiences. Ranier Munns, co-owner, and co-founder of Wild Florida says, Alligators are the stars of the show out here at Wild Florida, and it is our job, as experts, to educate our guests on these fascinating reptiles. We dedicate much of what we do to gators all year long, so why not celebrate these animals with a week dedicated to them?Ž Wild Floridas mission has always been to provide an unforgettable Everglades experience that promotes a connection with animals while inspiring education and conservation. Gator Week Schedule May 7: Alligators and crocodiles rank in the top three for having the strongest jaws in the animal kingdom. During day one of Gator Week, this Wild Florida presentsSpecial to Highlands News-SunIn the new Toy Story Land that opens June 30 at Walt Disney World Resort in Florida, the fun extends to food, and meal time comes with a heavy helping of nostalgia. Woodys Lunch Box will serve up classic on-the-go menu items with a creative twist. Located in Disneys Hollywood Studios, the new 11-acre land brings to life all the magic and fun of the hit DisneyPixar animated Toy StoryŽ franchise. In this land „ inspired by Andys backyard from the “lms „ guests shrinkŽ to the size of a toy and set off for thrills and laughs on three signature attractions. Everyone has a special food memory, so it can be tricky putting a modern spin on the favorites,Ž explained Lenny DeGeorge, Concept Development Culinary Director for Walt Disney World. We honored these classic dishes by using the best ingredients to elevate the ”avors. How we constructed the sandwiches was important, such as layering the ingredients in a speci“c order, to maximize textures and ”avors. Why have a cold sandwich when you can have a toasted hot, gooey, cheese-“lled one?Ž Heres a sampling of menu items. With apologies to mom, lunch box cuisine was never like this! Smore French Toast breakfast sandwich. Oozy goodness in a chocolate ganacheand Woodys Lunch Box set to openSpecial to Highlands News-Sun Gator Week An alligator gets a little bit of sunlight in the Everglades.GATOR | 7 STEPHEN KUBIAK/VISITFLORIDA PHOTOGo for a ride at Fun Spot. ORLANDO | 3 DISNEY PHOTOWhen Toy Story Land opens June 30 at the Walt Disney World Resort in Florida, Woodys Lunch Box will serve up classic on-the-go menu items with a creative twist. A signature item, the lunch box tarts will be a modern interpretation of a breakfast toaster pastry as a hand-held dessert.LUNCH | 3 KENNEDY SPACE CENTER PHOTOMars Base 1 Operations.NASA | 3

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Thursday, April 12, 2018 www.highlandsnewssun.com Your Guide To Whats Going OnAnnual alpacas shearingThe alpacas of Sunshine Alpacas invite the public to observe their annual shearing (haircut) to take place Saturday, April 14 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 information, call 863-414-6723.Cornhole for a causeThe 4th Annual Champion for Children Cornhole Tournament is scheduled for Saturday, April 14, 623 US Hwy 27 S. in Sebring. Sign up at AMVETS Post 21. Proceeds support the Champion for Children Foundation. For more information, contact Post 21 at 863-385-0234 or 863-214-7489.Republicans Rock N RollThe Highlands County Republican Executive Committee invites everyone to the Republican Rock N Roll show Thursday, April 19 at the Genesis Center, 218 Belleview St. in Lake Placid. Candidate meet and greet at 5 p.m. Pep rally and dinner at 6 p.m. Sock Hop at 7:30 p.m. Tickets are $50. Live music by the Lee Allcorn Band. Wear your best 1950s and 1960s attire. Visit highlandscounty.gop/events. Walker Academy Band to performThe 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 at 2:30 p.m. Thursday, April 19 at 205 W. Interlake Blvd. Charity Tea Party & Purse Auction The GFWC Lake Placid Junior Womans Club will have a Mad Hatter Tea Party and purse auction from 1-4 p.m. Saturday, April 21 at 10 N. Main Ave. in Lake Placid. Tickets are $15. For information, call 863-835-2419.LP Art League members exhibitThe Lake Placid Art League will present a members exhibit of painting, sculpture, jewelry and mixed media from 1-4 p.m. Sunday, April 22 at 127 Dal Hall Blvd. in Lake Placid. Free to the public and refreshments served. Italian Night DinnerForty and Eight Voiture 899 will sponsor an Italian Night Dinner at VFW Post 9853 from 4:30-6 p.m. Friday, April 22 at the VFW Post 9853 in Avon Park. Cost is $8 and includes meat lasagna, salad, garlic bread and Boston cream pie. Everyone welcome. Music provided. Proceeds bene“t Voitures programs to help veterans. Tickets are now on sale and the countdown has begun for the second annual Cocoa Beach Uncorked April 28-29, a twoday celebration of food, wine and craft beer on the sandy shores of Floridas Space Coast. The festival will take place at Alan Shepard Park in Cocoa Beach, a popular spot for viewing space launches and sur“ng icons. A celebration of Central Floridas most renowned chefs, restaurants, and breweries, Cocoa Beach Uncorked is a culinary showcase served with stellar Atlantic Ocean views. The 2018 festival will include special appearances by Doreen Colondres, celebrity chef and active social media personality, as well as cookbook author and creator of The Kitchen Doesnt BiteŽ and La Cocina No MuerdeŽ sponsored by Duda Farm Fresh Foods. The event is the east coast sister of Clearwater Beach Uncorked, now in its seventh year and well-known as one of the best food, wine and craft beer festivals on Floridas west coast. Tickets and details are available online at CocoaBeachUncorked. com. Cocoa Beach proved to be an ideal launching pad for Uncorked as a one-of-a-kind showcase of the culinary treasures on Floridas east coast,Ž said Tammy Gail, event producer. Were excited to be back on Cocoa Beach for another unforgettable weekend and look forward to welcoming attendees, partners and exhibitors back for another sellout event.Ž Tickets are $55 per person, per day for general admission and $75 per person, per day for VIP access. Guests who purchase a VIP ticket will enjoy one-hour early admission to the Grand Tasting Village, where they will experience the Moet Chandon bubbly bar and “nd extra seating for relaxation and mingling. In addition to the Grand Tasting Village, the two-day event will feature a variety of VIP and interactive experiences, tastings, cooking demonstrations, and competitions between some of the areas most notable and award-winning chefs and restaurants. Cocoa Beach Uncorked is backed by a distinguished roster of presenting sponsors and partners, including Floridas Space Coast Of“ce of Tourism, City of Cocoa Beach, Publix, and Hilton Cocoa Beach Oceanfront. For more information on Cocoa Beach Uncorked or to purchase tickets, visit CocoaBeachUncorked.com. IF YOU GOApril 28-29. Alan Shepard Park, 299 E. Cocoa Beach Causeway, Cocoa Beach VIP ticket holders will enjoy the Grand Tasting Village starting at noon and general admission ticket holders will enjoy the Grand Tasting Village starting at 1pm. All festivities will end at 4 p.m. A celebration of food, wine and craft beer

PAGE 11

Thursday, April 12, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com head and an 8-foot long “sh, to the most engaging activities, such as brain teasers, optical illusions and word puzzles, Ripleys will be sure to keep a child of any age entertained throughout the day. Built to look as if it were falling into a sinkhole, Ripleys Believe It or Not! is located steps off of International Drive. During a self-paced and self-guided tour, visitors explore the 16 galleries “lled with artifacts and exhibits found through the 10,000 square foot Odditorium.Ž Children and young teens alike split their time between trying their hands at various brain teasers, gazing at unusual, yet genuine artifacts and studying bizarre, unbelievable exhibits. Monkey Joes Best known for its bountiful bounce houses, Monkey Joes opens up to an explosion of bright colors as childrens laughter and squeals of excitement “ll the large room. Monkey Joes is pumped with energy as children ages 12 and under chase each other from bounce house to bounce house, taking breaks to play a quick game or two in the arcade area. Monkey Joes includes a parent lounge, equipped with lounge chairs and a ”at screen TV, “ve party rooms, an arcade, an eating area, “ve regular-sized bounce houses and a mini monkey zone, which has three smaller bounce houses for children ages three and younger. Monkey Joes Fun Spot is know for its bounce houses where children from 1 to 12 can chase each other from one to the other. Fun Spot America Orlando Sweeping over 15 acres of land, Fun Spot America, located minutes off of International Drive, delivers countless hours of fun. With an amazingly wide range of attractions, including roller coasters, thrill rides, go-karts and games, Fun Spot offers something for every age group. Reminiscent of a town fair (complete with a Ferris wheel and funnel cakes), Fun Spot steps it up, housing an array of impressive attractions that cant be found anywhere else, including the worlds tallest skycoaster at 250 feet tall, White Lightning, Orlandos only wooden roller coaster, four go-kart tracks and two stories of arcade games. Fun Spot also has an area dedicated to smaller children, called Kid Spot,Ž with nine rides designed for children between 24 to 42 inches tall, complete with slower speeds. Whether your child is more of a thrill seeker or would rather “nd fun on the ground, Fun Spot caters to children of all ages, including the kid inside of you. With plenty of things to do on International Drive and throughout the city, plan to continue the family fun at a cool family-friendly hotel in Orlando.ORLANDOFROM PAGE 1 WILLIE J. ALLEN JR/VISITFLORIDA PHOTOMonkey Joes Fun Spot is know for its bounce houses where children from 1 to 12 can chase each other from one to the other.marshmallow-stuffed French toast topped with graham cracker crumbles. Inspired by the classic American camp“re treat. Grilled three-cheese sandwich. To ensure a soft gooey middle, Disney chefs created a sharp cheddar cream cheese spread, layered in provolone and cheddar and wrapped the sandwich in garlic butter-grilled French bread. BBQ brisket melt. With a nod to cowboy Woody, this Texas-style smoked brisket features cheddar, Monterey Jack, pickles, BBQ sauce and garlic butter-grilled sourdough. Totchos. Bite-sized potato barrels, corn chips, chili and queso. Nuf said. Lunch box tarts. A modern interpretation of a breakfast toaster pastry as a hand-held dessert, these feature a uniquely delicate crust. Layer in high-quality ingredients for “llings, add a decorative garnish, and these tasty tarts beat anything mom packed. Choice of Raspberry Lunch Box Tart garnished with Icing and Dried Fruit and ChocolateHazelnut Lunch Box Tart garnished with Icing and Caramelized Bacon Healthier menu options include: Smoked turkey, tomato, and lettuce on multigrain bread. The quintessential lunch box sandwich. To give it a kick of ”avor, Disney chefs add a creamy Dijonnaise. Banana Split Yogurt Parfait. Layers of banana-vanilla Greek yogurt (with a hint of honey), fresh bananas, strawberries, and pineapple topped with granola and chocolate chips. A delicious way to start the day! Other healthy options available at Disneys Hollywood Studios include fresh fruits and vegetables, salads, and grilled meats and “sh. Also on the menu for lunch is a Monte Cristo. Woodys version of this classic sandwich has layers of ham, turkey, Swiss cheese, and raspberry jamƒand is grilled to a golden brown. Kids offerings include grilled cheese sandwich or turkey sandwich, both with potato barrels and mandarin oranges. Sides include tomato basil soup, vegetable macaroni salad, potato barrels and Mini Babybel snack cheese, the of“cial snack cheese of Walt Disney World Resort. In addition to fountain drinks and refreshing lemonade, beverage offerings include a classic Barqs root beer ”oat and a Mystic Portal Punch (PowerAde Mountain Berry Blast with ”avors of lemon-lime and tangerine). For the big kids theres a Grown Ups Lemonade with cherry vodka, Odwalla Lemonade, and black cherry pure. Woodys Lunch Box at Disneys Hollywood Studios will dish up nostalgia daily beginning June 30 from park open until the toys close up shop … that is, park close. Disney Dining Plan accepted.LUNCHFROM PAGE 1 DISNEY ILLUSTRATIONWoodys Lunch Box will be a new quick-service window serving tasty meals and old-fashioned soda oats within Toy Story Land at Disneys Hollywood Studios when it opens in summer 2018. program, groups of up to 24 will simultaneously work in multiple training areas that will replicate astronaut training of the future. Trainees will attempt the same physical tasks of the actual astronauts who will travel to Mars, by working within reproduced environmental scenarios, such as the Land-and-Drive-on-Mars full-motion simulator, Walk-onMars virtual reality, Launch Mission and Spacewalk Training. Mars Base 1 provides the ultimate simulation of not just traveling to Mars, but living and working there for an entire day. Offered to individuals and groups, the mission begins with a transportŽ to Mars. At three different stations within Mars Base 1, participants will be assigned real-life challenges that require analytic thinking, communication and collaboration. For example, in the Mars Engineering Lab, rookie astronautsŽ will design and test a program that allows a team of robots to ef“ciently clear debris from a photovoltaic panel, restoring maximum solar power to the Base. They will also partner with scientists working on NASAs Food Production by planting, harvesting, and analyzing vegetables and plants as they gather data in a series of controlled experiments taking place in the Mars Botany Lab. Now located among the other attractions at Kennedy Space Center Visitor Complex and offered as an add-on to regular admission or purchased separately, Astronaut Training Experience activities are designed with a focus on problem solving, communication and collaboration, making them ideal for team building in an interesting and inspirational environment. Programs will range from 30and 45-minute experiences easily added to a Kennedy Space Center Visitor Complex day, to a few hours or two, threeand “ve-day camp programs, providing the opportunity to participate based on interest level and speci“c educational needs. The new Astronaut Training Experience Center is the most interactive and technologically advanced experience at Kennedy Space Center Visitor Complex,Ž said Protze. ATX and Mars Base 1 bring the future of space exploration to life. Guests looking to get as close to Mars as possible without actually becoming an astronaut will be able to have that opportunity at the new Astronaut Training Experience Center.Ž Kennedy Space Center Visitor Complex brings to life the epic story of the U.S. space program, offering a full day or more of fun, inspiration and educational activities. Highlights include Heroes & Legends, featuring the U.S. Astronaut Hall of Fame, presented by Boeing, the Kennedy Space Center Bus Tour featuring the Apollo/Saturn V Center with an actual Saturn V moon rocket, Space Shuttle Atlantis, Shuttle Launch Experience, IMAX A Beautiful Planet 3D and Journey To Space 3D “lms, Astronaut Encounter, Journey To Mars: Explorers Wanted, Science on a Sphere, Rocket Garden, Cosmic Quest, and many other exhibits. Only 45 minutes from Orlando, Kennedy Space Center Visitor Complex opens daily at 9 a.m. with closing times varying by season. Admission is $50 + tax for adults and $40 + tax for children ages 3 … 11. Kennedy Space Center Visitor Complex offers annual passes starting at $75 + tax for adults and $60 + tax for children ages 3 to 11.NASAFROM PAGE 1 adno=3562813 adno=720013

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Thursday, April 12, 2018 www.highlandsnewssun.com AVON PARKAlan Jay Wildstein Center for the Performing Arts sfscarts.org April 21 Amys School of Dance 22nd Dance RecitalSEBRINGHighlands Little Theatre www.highlandslittle theatre.org April 13 Loleta Gold Sound of the 60s 14 Loleta Gold Sound of the 60s 15 Loleta Gold Sound of the 60s May 25 Les Paul and Mary Ford Tribute Show Circle Theatre 863-382-1029 Call ticket office for event schedules and venue reservations. May 4 Country Music Night with Eli MosleyLAKELANDThe Lakeland Center 863-873-8700 April 12 Heart by Heart 18 Therea CaputoFROSTPROOFRamon Theatre 863-635-7222YBOR CITYRitz Theatre Ybor 813-247-2555 April 21 Party Thieves May 22 Theory of a Deadman June 3 Flatbush ZombiesORLANDOAmway Center 407-440-7000 April 18 Bon Jovi 24 Pink 29 Bad Bunny May 5 Skillet 9 James Taylor 14 Justin Timberlake 20 Maluma June 26 Hall & Oates The Plaza Live Orlando 407-228-1220 www.plazaliveorlando. com April 29 Alan Parsons Live Project May 26 David Crosby & Friends Hard Rock Live 407-351-5483 hardrock.com April 20 Modest Mouse 26 Ministry May 18 Little Steven and the Disciples of Soul House of Blues Orlando 407-934-2583 May 4 George Clinton & Parliment Funkadelic 5 Blue October 7 Sum 41 12 Kamelot 13 Dru Hill 17 New Found Glory 20 Buckethead 24 AwolnationTAMPAAmalie Arena 813-301-6500 April 20 98 Rockfest w/ Three Days Grace May 12 James Taylor 15 Justin Timberlake Ruth Eckerd Hall/ Capital Theatre 727-791-7400April 19 Brian Culbertson 24 Yanni 27 Alan Parsons Live Project May 11 Joe Bonamassa 12 Joe Bonamassa 18 Brian Wilson SARASOTAVan Wezel Performing Arts Hall 800-826-9303 April 14 Wynonna and the Big Noise 29 YanniST. PETERSBURGJannus Live 727-565-0550 April 13 The Wailers May 6 Old Crow Medicine ShowENTERTAINMENT newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE?

PAGE 13

Thursday, April 12, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT REQUEST FOR PROPOSALS FOR VARIOUS DISTRICT ROOF REPLACEMENTS RFP #18-04 The Sun n Lake of Sebring Improvement District hereby requests proposals from interested licensed contractors to replace and repair various roofs throughout the District. There will a non-mandatory pre-bid meeting for this project on Thursday, April 19, 2018 at 4431 Columbus Blvd. Infor mation for all submissions can be found on the District website at www.snldistrict.org under the RFP tab. Sealed proposals may be hand delivered or mailed to the District office located at 5306 Sun N Lake Blvd., Sebring, FL 33872, Proposal for Various District Roof Replacements, RFP #18-04, Attention Tanya Cannady, Gen eral Manager by 2:00 p.m. on Tuesday, May 1, 2018. Proposers must provide one (1) original and three (3) copies of their proposal. The District reserves the right to ac cept or reject any or all proposals and to re-advertise for proposals when deemed in the best interest of the District. April 12, 19, 2018 FICTITIOUS NAME12 N O TI C E 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 CORA Physical Therapy South Sebring located at 3200 Physicians Way, in the County of Highlands, in the City of Sebring, Florida 33870-5447, intends to 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. CORA Health Services, Inc. April 12, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 18000116GCAXMX FEDERAL NATIONAL MORTGAGE A SSOCIATION (``FANNIE MAE), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, Plaintiff, vs. THE ESTATE OF HALCYONE L. HINES A/K/A HALCYONE LILETH A HINES, DECEASED; LAKE HAVEN ESTATES HOMEOWNERS ASSOCIATION, INC.; PATRICIA ELAINE HINES A /K/A PATRICIA E. HINE S F/K/A PATRICIA E. CHAMBERS; CISLYN P. PREDDIE A/K/A CECELYN HINES PREDDIE; UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF HALCYONE L. HINES A/K/A HALCYONE LILETHA HINES, DECEASED;, UNKNOWN TENANT(S) IN POSSESSION #1 and #2, et. al. Defendant(s). NOTICE OF ACTION TO: THE ESTATE OF HALCYONE L HINES A/K/A HALCYONE LILETH A HINES, DECEASED (Current Residence Unknown) (Last Known Address) 5325 DIAMOND DR SEBRING, FL 33875 UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES A ND ALL OTHERS WHO MA Y CLAIM AN INTEREST IN THE ESTATE OF HALCYONE L. HINES A/K/A HALCYONE LILETH A HINES, DECEASED (Last Known Address) 5325 DIAMOND DR SEBRING, FL 33875 ALL OTHER UNKNOWN PARTIES, INCLUDING, IF A NAMED DEFENDANT IS DECEASED, THE PERSONAL REPRESENTATIVES, THE SURVIVING SPOUSE, HEIRS, DEVISEES, GRANTEES, CREDITORS, AND ALL OTHER PARTIES CLAIMING, BY, THROUGH, UNDER OR AGAINST THAT DEFENDANT, AND ALL CLAIMANTS, PERSONS OR PARTIES, NATURAL OR CORPORATE, OR WHOSE EXACT LEGAL STATUS IS UNKNOWN, CLAIMING UNDER ANY OF THE ABOVE NAMED OR DESCRIBED DEFENDANTS (Last Known Address) 5325 DIAMOND DR SEBRIN G, FL 33875 YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT SEVEN (7), BLOCK TWENTY SEVEN (27), OF LAKE HAVEN ESTATES, SECTION TWO, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 61, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A/K/A: 5325 DIAMOND DR, SEB RING, FL 33875. has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Brian L. Rosaler, Esquire, POPKIN & ROSALER, P.A., 1701 West Hillsboro Boulevard, Suite 400, Deerfield Beach, FL 33442., Attorney for Plaintiff, whose on or before May 9, 2018 a date which is within (30) days after the first publication of this Notice in the High lands News-Sun and file the original with the Clerk of this Court either before service on Plaintiffs attorney or NOTICE OFACTION16 i mme di ate l y t h erea f ter; ot h erw i se a default will be entered against you for the relief dema nded in the complaint. WITNESS my hand and the seal of this Court this 3rd day of April, 2018. ROBERT W. GERMAINE As Clerk of the Court (COURT SEAL) By: /s/ Brenda Jimenez As Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Clerk of the Ci rcui t Court, 590 South Commerce Avenue, Sebring, FL 33870. Telephone Number (863)402-6591, within tow (2) working days of your receipt of this notice. If you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Services (800)955 8770. 18-45790 April 9, 16, 2018 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT OF FLORIDA, IN AND FOR HIGHLANDS COUNTY Case # GC 18-003 RALPH D. LEVINGSTON and MARY LOU LEVINGSTON (Plaintiff) vs. J ACKSON R. DARDEN and TINA L. LONGWELL Husband and Wife (Defendants) NOTICE OF ACTION TO: Last Known Address Jackson R. Darden 125 S. Corvette Avenue Sebring, FL 33872 Last Known Address Tina L. Longwell 125 S. Corvette Avenue Sebring, FL 33872 or if a ny of the aforesaid persons i s dead, then his or her unknown heirs, devisees, legatees or grantees; and any and all other persons or parties claiming by, through, under or against them; and all claimants, persons or parties, natural or corporate, or w hose exact legal status, if known, claiming under any of the above named or described Defendant(s) or parties or claiming to have nay right, title or interest i n and to the land s hereinafter described as Defendant(s). YOU ARE HEREBY NOTIFIED that a n Action to foreclose a Mortgage for the following described property, to wit: POINT OF BEGINNING, the Northeast Corner of Section 27, Township 34 South, Range 28 East, Highlands County, Florida; continue thence West along the North Line of Said Section 27 a distance of 661.36 feet to a point; run thence in a Southerly dir ection and parallel to the East line of the above said Section a distance of 246 feet to the Point of Beginning; run thence East and parallel to the North line of said Section 27 a dist ance of 140 feet to a point; run t hence in a Southerly direction and parallel to the East line of said Section 27 a distance of 71 feet to a point; run thence in a Westerly direction and parallel to the North line of said Sec tion 27 a distanc e of 140 feet to a point; run thence in a Northerly direction and parallel to the East line of Section 27 a distance of 71 feet to the Point of Beginning. All lying and being in Section 27, Township 34 South, Range 28 East, Highlands County, Florida. ALSO Shwon as, Lot 4, VAN HOOSE TRAILER PARK UNRECORDED, Highlands County, Florida. has been filed against you and you are required to serve a c opy of your writ ten defenses, if any to it, on the Plaintiff(s) attorney, whose name and a ddress is: David F. Lanier, Esq., PO Box 400, Avon Park, Florida 338260400, and file the original with the Clerk of the above styled Court on or before May 16, 2018, otherwise a j udgment may be entered against you for the relief demanded in the Complaint. WITNESS my hand and the seal of said Court on March 29, 2 018. ROBERT W. GERMAINE, Clerk of said Circuit Court By: /s/ Brenda Jimenez Deputy Clerk April 12, 19, 26; May 3, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18000149PCAXMX IN RE: ESTATE OF NANCY ZARCO WARRICK A/K/A NANCY Z. WARRICK A/K/A NANCY ZARCO A/K/A NANCY MARIE WARRICK A/K/A NANCY M. ZARCO Deceased. NOTICE TO CREDITORS The administration of the estate of NANCY ZARCO WARRICK A/K/ A NANCY Z. WARRICK A/K/A NANC Y ZARCO A/K/A NANCY MARIE WARRICK A/K/A NANCY M. ZARCO, deceased, whose date of death was February 23, 2018, and whose social security number is XXX-XX-6131, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. 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 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 SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. OSG NOTICE TO CREDITORS20 NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 12, 2018. P ersonal Representative : /s/ Kimberly Pope KIMBERLY POPE 3036 Redwood Road Lake Placid, FL 33852 / s/ Barry Alan Wilen Barry Alan Wilen, Esq. E-Mail Address: bwilen@wilenpa.com Florida Bar No. 224995 4600 Sheridan Street, Suite #300 Hollywood, FL 33021 Telephone: 954-966-0011 April 12, 19, 2018 NOTICE OF FORECLOSURE22 IN C IR C UIT CO URT, TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA. CASE NO. GC17-300 HARBOR COMMUNITY BANK a Florida banking corporation, successor by merger of Highlands Independent Bank, Plaintiff, vs MICHAEL RIDGEWAY, et al., Defendants. AMENDED NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant to a Final Judgment of Foreclosure dated March 1, 2018, entered by t he Circuit Court of Highlands County Florida, in that certain case, the docket number of which is GC17-300 wherein HARBOR COMMUNIT Y BANK a Florida banking corporation, successor by merger to Highlands In dependent Bank, is Plaintiff, and MICHAEL RIDGEWAY, is Defendant, BOB GERMAINE, Clerk of Circuit Court, w ill, on the 18th day of April, 2018 at 11:00 oclock A.M., or as soon thereafter as the sale may be held, sell to the highest and best bidder for cash at the Jury Assembly Room in the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870, the following described real es tate, situate, lying, and being in High lands County, Florida: Lot 16, Block 5, HIGHLANDS PARK ESTATES SECTION F, according to the map or plat thereof as recorded in Plat Book 4, Page 95, Public Records of Highlands County, Florida. A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date o f the lis pendens must file a claim within 60 days after the sale. /s/ Frank H. Fee I V FRANK H. FEE, IV, ESQ. o f FEE, DeROSS & FEE 426 Avenue A Fort Pierce, Florida 34950 (772)461-5020 Fla. Bar No. 0576921 Attorneys for Plaintif f D ated this 2nd day of April, 2018. ROBERT W. GERMAINE, CLERK By: /s/ Robyn P. Durrance Deputy Clerk *If you are a person with a disability who needs any accommodation in o rder to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Cour t Administrator, (863)534-4690, within two (2) working days of your receipt o f this Notice of Foreclosure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Serv ice 711. April 5, 12, 2018 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 11a-1p Sat April 14103 Edgewater Dr. S., Lake Placid. 2/1 Villa in Covered Bridge. Remodeled! Reduced$105k.616-822-2469 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 Lake Placid~ 3/2/2 at 860 Aleutian St. NE. Like new, vaulted ceilings, large kitchen, lanai & yard. $189,000.863-588-1613 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 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s Lakefront Home for Rent2000 sf home. $1,200/mo. 1yr lease, NO PETS. 863-382-2221 UNFURNISHED HOUSE FOR RENT1214 Lake Placid~ 3/2/2 at 860 Aleutian St. NE. Like new, vaulted ceilings, large kitchen, lanai & yard. $1,000/mo + sec. 863-588-1613 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 Lake Front Condos & HousesNew kitchens; 1br starting at $500; 2 br starting at $650 1yr lease, NO PETS. 863-382-2221 Sebring, Dinner Lake Area1/2 bd apts. $495-650/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 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 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 Administrative Services Clerk … PT Utilities Service Worker … FT Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc HELPWANTED2001 WORKERS NEEDED 199 workers needed for Badillo Brothers Inc. for sweet potato, t obacco, various vegetables and watermelon planting and harvesting from 4/1/18 to 11/20/18. Workers will be paid $0.50+ per 5/8 bu, but will be guaranteed $11.46 per hour. J ob location is in Eastern North Carolina. This job opportunity is t emporary, 36 hours per week guaranteeing at least 3/4 of the t ime offered. Free housing is provi ded to workers who canno t reasonably return to their per manent residence at the end o f the work day, transportation and subsistence expenses to the w orksite will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Workers in terested can apply for this job a t the nearest State Work Agenc y with job order 10812298, hold ing offic e at PO Box 2762 5 Raleigh, NC 27611 Bucket Operator/ GroundsmanExperience Preferred. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 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. OTR Driver Needed~ Clean MVR Min. 2 yrs experience. Run NE. Good pay. Ask for Roger 863-449-1368 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. Finish Dozer Operator Clean D/L a Must Great Benefits, Great Pay and Paid Time Off Call 863-453-9787 GETRESULTS USECLASSIFIED! 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

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Thursday, April 12, 2018 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 W O RKER S NEEDED 25 workers needed for Leos Harvesting for vegetables harvesting from 4/30/18 to 12/10/18. Workers will be paid $11.29 per hour. Job location is in Bradford FL. This job opportu nity is temporary, 36 hours per week guaranteeing at least 3/4 of the time offered. Free hous ing is provided to workers who cannot reasonably return to their permanent residence at the end of the work day. Transport atio n and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 107 East Madison St., Tallahassee, FL 32399 job order 10664689 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. 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. 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. Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) 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 WORKERS NEEDED 110 workers needed for Triple S Harvesting, LLC for watermelon harvesting from 5/6/18 to 6/5/18. Workers will be paid $40+ per bus cutting, but will be guaranteed $11.29 per hour. Job location is in South Florida. T his job opportunity is tempo rary, 36 hours per week guaran teeing at least 3/4 of the time offered. Free housing is pro vided to workers who cannot reasonably return to their pe rmanent residence at the end of the work day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Apply to the closest Work Force office with Job order 10671019. Job order holding office is at 107 East Madison St Tallahassee, FL 32399 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 Experienced Medical Secretary part-time Send resume to sandykaur64@outlook.com 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 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Full-TimeCNA/LPN/MAPositionAvailableElectronic Health Records & Cardiac Care preferred Call 863-386-9595 CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com 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. PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Medical office experience preferred. Non-Smoking office. Fax resumes to:863-978-1824 T urnyou r trashinto cash! Advertise youryard sa l e! Seeking Full-TimeRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595 AdvertiseToday! 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 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 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! Cheris Estate Sale8a-5p Thurs-Sat1755 Orangewood Place, Avon Park. US 27 to Allamanda, left (Citco Gas station), left on Orangewood St., right on Orangewood Pl. Antiques: 2 sofas, 3 chairs, 5 end and coffee tables, curio cabinet; sofa bed, loveseat, large desk, computer desk, washer/dryer, Amish table, table w/4 chairs, corner curio cabinet, triple dresser, sm table w/4 chairs, king mattress, queen boxspring, Oriental desk, curio cabinet, wicker loveseat, dining rm table w/6 chairs, glider & chaise lounge, wicker dresser w/ mirror & chest of drawers, patio set, linens, towels, tupperware, pots & pans, bakeware, tools, stamp collection, clothing, (ladies, sz med & lrg) shoes, purses, pictures, office supplies, lots of CDs & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com Sebring Moving sale 9864 Pheasant Run (Buttonwood Bay) Fri 4/13-Sat 4/14, 9am-2pm. Aqua sectional sofa, tools, grill, dining rm set, king size bed. Sebring Moving sales 2 families Sat only 8-2, 5711 & 5707 Wolf Lake Road. Furn, golf clubs, more! S e b r i ng M ov i ng S a l e~7am Thurs & Fri at 4012 Abernathy Ave. (behind Harder Hall). Furn. and a little bit of everything else S e b r i ng M ov i ng S a l e~ 8 a2 p Fri & Sat at 6000 Glens Ct. Furn., China, tools, Snapper mower, beddin g & sm appl. GARAGE SALES6014 S e b r i ng M ov i ng S a l e~ 8 a4 p Fri & Sat at 206 White Poplar St. (Silver Oaks MHP) Household, Hull & McCoy collectibles, j ewelry chest, bike & more! Sebring, Sat. Only! 8a 2p, 1309 Oakwood Dr., off of Pkwy & Cleveland, household clothes, nicknacks, fishing. Sebring~ 9a-4p Wed-Fri at 1203 Wightman Ave. Furn., tools, air compressor, air conditioner & much more! Sebring~ 8:30a-1:30p Fri & Sat at 4069 Santa Barbara Dr. Tools, household, storage racks, milk cans & other collectibles Sebring~ 8a-2p Fri & Sat at 4428 Loquat Rd. Clothes, decor, kitchen items & misc. HOUSEHOLD GOODS6030 Picture~ 42Ž x 36Ž Framed art. House & forest design. $35 863-658-2604 FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 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! Berkline Large Sectional~ sleeper sofa, 2 recliners, chair w/fold down tray & cup holder, storage drawer. Good cond. $300 obo. 269-436-1424 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 Trundle day bed~ 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. TV/STEREO/RADIO6040 DVD H ome Th eatre S ystem, Sony, HDMI, USB music & movie play, easy remote control, $70.00 863-262-6426 COMPUTER EQUIPMENT6060 Computer Monitor 24Ž includes keyboard & mouse, $50; (2) computer speakers $15. 863-840-2129 ANTIQUES COLLECTIBLES6070 Baby Buggy~ Antique approx. 100 yrs old! Folds down. $35. 863-465-2375 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 GETRESULTS USECLASSIFIED! P ower lif t c h a i r~ bl ue, goo d cond. $175 obo. 863-4491064 Shower Bench~ Like new! $45. Very nice. Use in shower or tub. 219-363-0830 SPORTINGGOODS6130 Portable Basketball Hoop~ $25. 863-465-2375. FIREARMS6131 Target Pistol 22 S emi, bought in 1953, $500.00 or trade OBO, 863-402-0095 LAWN & GARDEN6160 Bird Bath~ concrete; 3 tiered with Cherub on top. $75. 863-465-2375 Troy-Bilt Riding Mower30Ž Very Good Condition, Like New.! $650 cash. 863-465-4255 OUTDOOR LIVING6161 W icker Patio S et, brown loveseat, 2 chairs, coffee table & 2 sets of different cushions, $275.00 863-273-7625 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 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 L uggage set, 3 p i ece p l us 1 red, nice, $60, 863-414-5536 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 14 fib erg l ass S ea Ki ng fi s hi ng boat w/40hp Johnson motor, in cludes trailer. Many more acces sories, $800, 570-690-1566. Duracraft bass boat 17, 50hp Mercury 4-stroke, galvanized trailer, like new condition, $7500, 863-214-8358. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! MARINE SUPPLY & EQUIP.7338 Fishing Boat Trailer~ Galvanized. Only $275. Lake Placid. 765-457-5666 TRAILER & ACCESSORIES7341 Utility Trailer, Forest River, 7x16 alum. amera-lite, V-Nose, dual axle, w/ramp, 1500 mi, $4,500 419-422-8615 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) T urnyou r trashinto cash! Advertise youryard sa l e! 2006 Suzuki Blvd C90Drag pipes, custom seats & new parts. $4k obo. 863-212-9332 CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 Classified=Sales

PAGE 15

Thursday, April 12, 2018 | HIGHLANDS NEWS-SUN | B7 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 BATH/KITCHEN5027 ALL STAR TILE-LLCComplete Bathroom Remodel Change Bathtub to ShowerCall Robert for your free estimate863-465-6683/863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 CARPET SERVICES5040 Franks Carpet Repair 45 yrs experience! 863-632-1409 ADULTCARE5050 Home Health Aideseeking work:will cook, clean, companion in Lake Placid area. Bilingual, exp.d, ref. avail. 863-441-1716 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! CLEANING SERVICES5060 HOUSECLEANING *FREE ESTIMATES* 863-253-9217 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Floor Covering Installation Repairs & Service 50 yrs exp. 863-840-0213or 863-465-2375 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 CLASSIFIED WORKS! HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 GETRESULTS USECLASSIFIED! Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 LAWN/GARDEN & TREE5110 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com 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 REASONABLE STUMP GRINDINGFree EstimatesLocal owned Portable EquNo trucks in yardWe clean upWe donate to Breast Cancer.863-2601791 or 561-373-3557 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 power will be displayed during a live demonstration as alligators and crocodiles smash fruits and vegetables with their jaws. May 8: Wild Floridas popular Gator Jumpathon returns! At 11:30 a.m. and 3:00 p.m., Wild Floridas second annual Gator Jumpathon takes place inside their Gator Pond where you can witness the true power of these animals and see just how high they can jump to catch their prey. In between the Gator Jumpathon, there will also be bounce houses available for kids to enjoy throughout the day. May 9: Just like cats and dogs, alligators make very distinct sounds that everyone can master. At 12:00 p.m. inside Wild Floridas Exotic Animal Pavilion, Wild Florida will host their “rst-ever Gator Call Competition. Later on, theyll also host their “rst-ever Gator Race where the winning gator will determine what charity will receive all the money placed during the race. May 10: During day four of Gator Week, at Wild Floridas Gator Feeding Show Pavilion, the Wild Florida team will measure the bite force of a snapping turtle, freshwater crocodile, alligator, and caiman. May 11: Just like chicken, you can cook up a ton of dishes using alligator meat. During Wild Floridas “rst-ever Taste of Gator Cook-off, Chomp House Grills chef, Chef Ramon, will cook up a variety of gator dishes alongside another local chef and have local food bloggers judge the ”avor of each dish. That evening they will host a Wild Paint Night Out where Wild Floridas albino alligators, Snow”ake and Blizzard, will be the stars of the show. Guests will get to paint these impressive animals, see them up close, and enjoy a delicious buffet dinner. May 12: Capping off another year of Gator Week, Wild Florida will stay open past 6 p.m. to hold a night edition of their Gator Feeding Show, dispelling the rumor that alligators will only jump during the day. Wild Florida will also be offering discounted night airboat tours to give guests a unique experience of seeing how wild the swamp is in the moonlight. Be sure to follow Wild Florida on social media for updates, fun polls, educational tidbits, myth-busting stories and giveaways throughout the week. Also, check out www.GatorWeek.com for a full schedule of activities. Learn even more by getting out on the water and gliding across the headwaters of the Florida Everglades on an airboat, as your US Coast Guard licensed captain points out various wildlife and vegetation in this scenic ecosystem. To book your tour, visit www. WildFlorida.com.GATORFROM PAGE 1 TIM DONOVAN/FWC PHOTOAlligators take center stage at Wild orida next month.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Thursday, April 12, 2018 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 FrescinoMAN 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 CrewsPHYSICIAN OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Juan Alvarez Dr. Donald Geldart Dr. Jorge GonzalezREAL ESTATE PERSON OF THE YEARSponsored by Jason Tru, 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 Emile 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 adno=3567930

PAGE 17

The News Wire Thursday, April 12, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Sessions and the fight on border enforcementU.S. Attorney General Jeff Sessions brought his tough stance on immigration enforcement to New Mexico on Wednesday. See page 3. MOSCOW „ When the U.S. “red Tomahawk missiles at a Syrian air“eld a year ago after a chemical weapons attack, the Pentagon gave Moscow advance warning to get its personnel out of harms way. Since then, U.S.-Russian relations have soured, and the two nuclear powers have raised the ante, getting dangerously close to a potential military clash in Syria. U.S. President Donald Trump has taunted Moscow to get readyŽ for nice and new and smartŽ missiles coming to punish Syria for a purported chemical attack on Saturday that killed at least 40 people. The tweet followed Russias warning that it will strike at incoming U.S. missiles and their launch platforms. The de“ant posture leaves both the White House and the Kremlin with fewer options to respond without losing face. A stern statement last month by Russias top military of“cer effectively drew a red line on any U.S. strike. Gen. Valery Gerasimov, the chief of the Russian militarys General Staff, said Russian military of“cers are at Syrian facilities throughout the country and warned that if a threat to our servicemen emerges, the Russian armed forces will take retaliatory measures against both missiles and their carriers.Ž Some say the U.S. could launch a limited strike like it did in April 2017, when it hit Syrias Shayrat air“eld with cruise missiles after warning Russia. Such a scenario would allow Washington to claim it made good on its promise to punish Syrian President Bashar Assad without triggering a clash with Russia. A pinpoint U.S. strike on Syrian targets that does not harm Russian personnel will allow Trump to say that the Assad regime has paid a heavy price ... and Russia in its turn will be able to limit itself to ringing statements,Ž said Fyodor Lukyanov, the head of the Council for Foreign and Defense Policies, an association of top Russian political and security experts. He added, however, that the U.S. would be unlikely to warn Russia of the coming strike this time. The context of the relations has changed radically in the past year: Were in a state of a real and tangible Cold War,Ž Lukyanov said. Moscows hopes of warmer ties with Washington under Trump have been shattered by the ongoing U.S. investigations of alleged Russian interference in the 2016 election and its potential ties with the Trump campaign. WASHINGTON „ Facebook CEO Mark Zuckerberg acknowledged Wednesday that regulation of social media companies is inevitableŽ and disclosed that his own personal information has been compromised by malicious outsiders. But after two days of congressional testimony, what seemed clear was how little Congress seems to know about Facebook, much less what to do about it. House lawmakers aggressively questioned Zuckerberg Wednesday on user data, privacy settings and whether the company is biased against conservatives. As they did in the Senate a day earlier, both Republicans and Democrats suggested that regulation might be needed, but there was no consensus and few speci“cs about what that might look like „ or even what the biggest problems are. New Jersey Rep. Frank Pallone, the top Democrat on the panel and a 30-year veteran of the House, said at the beginning of the hearing that he plans to work on legislation but is pessimistic that Congress will pass anything. Ive just seen it over and over again „ that we have the hearings, and nothing happens,Ž he said. For Zuckerberg, who often found himself explaining what his company does in rudimentary terms to lawmakers twice his age, the hearings could be considered a win: Facebook shares rose more than 1 percent after climbing 4.5 percent on Monday. And his company regained more than $25 billion in market value that is had lost since it was revealed in March that Cambridge Analytica, a data-mining “rm af“liated with Donald Trumps presidential campaign, gathered personal information from 87 million users to try to in”uence elections. Still, Facebooks stock remains 10 percent below where it stood before the scandal, a decline that has wiped out about $50 billion in shareholder wealth. Zuckerberg agreed to the hearings as pressure mounted over the Cambridge Analytica scandal and the companys own admission last year that it had been compromised by Russians trying to in”uence the 2016 election. Earlier this year, special counsel Robert Mueller charged 13 Russian individuals and three Russian companies in a plot to interfere in the 2016 presidential election through a social media propaganda effort that included online ad purchases using U.S. aliases and politicking on U.S. soil. A number of the Russian ads were on Facebook. Zuckerberg told the Senate on US, Russia trade rhetoric, edge toward showdown over Syria Zuckerberg testimony reveals lawmaker confusion on FacebookBy NATALIYA VASILYEVA and VLADIMIR ISACHENKOVASSOCIATED PRESSBy MARY CLARE JALONICK and BARBARA ORTUTAYASSOCIATED PRESS FACEBOOK | 2 SYRIA | 2 AP FILE PHOTOThis le photo provided March 15, 2016, by the Russian Defense Ministry Press Service, a lineup of Russian troops is held before withdrawal at Hemeimeem air base in Syria. AP PHOTOIn this image dated Wednesday and released by Algerian TV agency Ennahar TV, shows reghters and civil security ocer at the scene of a fatal military plane crash at Boufarik military airbase, near the Algerian capital, Algiers. An Algerian military plane carrying soldiers and their families crashed soon after takeo Wednesday into a eld in northern Algeria, killing 257 people in what appeared to be the North African nations worst-ever plane crash. ALGIERS, Algeria „ A hulking military transport plane crashed just after takeoff in Algeria Wednesday, killing 257 people in the worst aviation disaster in the North African nations history and plunging the country into mourning. Soldiers, their family members and a group of 30 people returning to refugee camps from hospital stays in Algerias capital died in the morning crash of the Russian-made II-76 aircraft. The plane went down in a “eld just outside a military base in Boufarik, 20 miles south of Algiers, and was devoured by ”ames, killing 247 passengers and 10 crew members, the Defense Ministry said. There was no of“cial mention of survivors, but one witness reported seeing people jump out of the aircraft before it crashed. Arabic-language channel Dzair TV reported that “ve people were in a critical state, but it was unclear if they had been on the plane or were injured on the ground. Several witnesses told Algerian TV network Ennahar they saw ”ames coming out of one of the planes four engines just before it took off. The plane started to rise before falling,Ž an unidenti“ed man lying on what appeared to be a hospital bed told Ennahar TV. The plane crashed on its wing “rst and caught “re.Ž Video on the state television channel ENTV showed a blackened hulk broken into pieces, with huge wheels scattered about along with other plane parts. Fire“ghters doused the ”ames while body bags were placed in rows in the “eld. The victims bodies were transported to the Algerian armys central hospital outside the capital. President Abdelaziz Boute”ika ordered three days of mourning starting immediately and prayers for the dead on Friday at mosques across the country. In the south, the Algerianbacked Polisario Front seeking independence for Western Sahara ordered a week of mourning for the 30 dead Sahrawi people returning to its refugee camps in Tindouf, a statement from the group said. The ”ight was scheduled to go to Tindouf and then Bechar, the site of another military base, according to Farouk Achour, spokesman for Algerias civil protection services. Tindouf is home to many refugees from the neighboring Western Sahara, a disputed territory annexed by Morocco. Algeria is vast and plane ”ights are often the best way to traverse Africas largest nation. It was the “rst crash of an Algerian military plane since February 2014, when a U.S.-built C-130 Hercules turboprop slammed into a mountain in Algeria, killing at least 76 people and leaving just one survivor. The four-engine Il-76 made its maiden voyage in 1997, according to Aviation Safety Network. The plane has been in production since the 1970s, and is widely used for both commercial freight and military transport. The Algerian military, which historically depended on the Soviet Union and then Russia for military hardware, operates several of the planes. Richard Aboula“a, an aviation analyst with Teal Group outside Washington, said it would be dif“cult to compare the accident rate of the II-76 to common Western airplanes because of the relatively smaller number produced and the fewer hours ”own. It is a Russian design. That doesnt make it unsafe, but they tend to need more maintenance,Ž he said. The II-76 was designed to carry extremely heavy cargo, and it is unlikely that passengers alone „ even a large number „ would be a problem. Aboula“a said the number of troops that Crash kills 257 in Algerias deadliest aviation disasterBy AOMAR OUALIASSOCIATED PRESSWASHINGTON „ House Speaker Paul Ryan will leave Congress having achieved one of his career goals: rewriting the tax code. On his other de“ning aim „ balancing the budget and cutting back bene“t programs like Social Security, Medicare and Medicaid „ Ryan has utterly failed. Ryan, a budget geek with a passion for details who announced Wednesday that he would retire next year, proved adroit in drawing up budget plans that balanced on paper but didnt get beyond the hypothetical. Under his leadership, Republicans never tried to implement the deep cuts his budget called for, particularly his vision of turning Medicare into a voucher-like program for future retirees. Instead, the House passed steep tax cuts while increasing spending, setting the government on a path to rising de“cits. The gap between Ryans reach and his grasp was especially stark this week. The Congressional Budget Of“ce said Monday that the tax bill and last months $1.3 trillion spending bill would add more than $2.6 trillion to the national debt over the coming decade „ and the looming return of the “rst trillion-dollar de“cits since President Barack Obamas “rst term. The rising de“cits dont lay at Ryans feet alone. Although the 48-year-old senator from Wisconsin was an aggressive salesman for his plans, and was once viewed as the new face of a GOP focused on shrinking the size of government, the party Speaker Ryan will leave behind new tax code, busted budgetBy ANDREW TAYLORASSOCIATED PRESS ALGERIA | 2RYAN | 2 AP PHOTOHouse Speaker Paul Ryan of Wis., leaves a news conference after announcing that he will not run for re-election at the end of this term, Wednesday, on Capitol Hill in Washington. Horror in the Algerian skies

PAGE 18

Page 2 www.yoursun.com The Sun / Thursday, April 12, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTSunny and pleasant ClearHIGH 84 LOW 635% chance of rain 10% chance of rainMostly sunny and delightful88 / 650% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny and warm91 / 7210% chance of rain SATURDAYMostly cloudy and breezy85 / 6325% chance of rain SUNDAYPleasant with plenty of sunshine82 / 580% chance of rain TUESDAYBeautiful with sunshine and patchy clouds76 / 520% chance of rain MONDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 410-50 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 VENICE617385888781Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.55Ž Month to date 0.58Ž Normal month to date 0.81Ž Year to date 3.75Ž Normal year to date 8.32Ž Record 1.49Ž (2010) 24 hours through 2 p.m. Wed. 0.44Ž 24 hours through 2 p.m. Wed. 0.17Ž Month to date 0.17Ž Normal month to date 1.08Ž Year to date 2.29Ž Normal year to date 9.57Ž Record 1.49Ž (1994) High/Low 80/66 Normal High/Low 84/60 Record High 91 (1994) Record Low 45 (1996) High/Low 74/62 High/Low 79/66 Normal High/Low 80/61 Record High 95 (1994) Record Low 45 (1996)Pollen Index readings as of Wednesday 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. 0.58 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 3.75 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 Fri.Apalachicola 74 58 s 77 67 pc Bradenton 81 65 s 85 69 s Clearwater 80 67 s 84 70 s Coral Springs 81 71 pc 84 73 pc Daytona Beach 74 63 pc 78 65 s Fort Lauderdale 81 70 pc 83 72 pc Fort Myers 87 65 s 89 68 s Gainesville 79 57 s 83 62 s Jacksonville 75 56 s 79 61 s Key Largo 81 75 pc 82 76 pc Key West 83 76 pc 84 77 pc Lakeland 81 61 s 86 65 s Melbourne 78 66 pc 82 67 pc Miami 81 71 pc 83 74 pc Naples 86 66 s 88 69 s Ocala 79 57 s 83 61 s Okeechobee 78 61 s 82 63 s Orlando 79 60 pc 84 64 s Panama City 75 59 s 79 65 pc Pensacola 76 64 s 78 70 pc Pompano Beach 80 70 pc 82 72 pc St. Augustine 73 62 s 77 64 s St. Petersburg 82 66 s 86 69 s Sarasota 82 62 s 85 66 s Tallahassee 78 55 s 79 60 s Tampa 82 65 s 86 69 s Vero Beach 78 63 sh 82 68 pc West Palm Beach 79 67 sh 82 68 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:07a 8:21a 2:40p 8:30p Fri. 2:02a 8:54a 2:53p 9:08p Today 1:17p 6:37a --6:46p Fri. 12:39a 7:10a 1:30p 7:24p Today 12:02p 5:19a 11:39p 5:10p Fri. 12:23p 5:53a --5:56p Today 1:39a 8:50a 3:12p 8:59p Fri. 2:34a 9:23a 3:25p 9:37p Today 11:32a 5:16a 10:54p 5:25p Fri. 11:45a 5:49a 11:41p 6:03p ENE 6-12 1-3 Light E 7-14 1-3 LightFt. Myers 87/65 sun none Punta Gorda 86/61 sun none Sarasota 82/62 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 5:09 a.m. 4:50 p.m. Friday 5:47 a.m. 5:46 p.m. Today 7:08 a.m. 7:51 p.m. Friday 7:07 a.m. 7:52 p.m. Today 3:35a 9:47a 3:59p 10:10p Fri. 4:16a 10:28a 4:40p 10:51p Sat. 4:59a 11:10a 5:22p 11:34p Monterrey 91/64 Chihuahua 91/55 Los Angeles 69/53 Washington 75/59 New York 60/55 Miami 81/71 Atlanta 76/54 Detroit 70/48 Houston 81/68 Kansas City 76/64 Chicago 69/50 Minneapolis 51/35 El Paso 89/60 Denver 75/31 Billings 38/28 San Francisco 60/48 Seattle 53/43 Toronto 58/35 Montreal 46/35 Winnipeg 33/15 Ottawa 42/30 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: 04/12/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 79 38 s 51 36 pc Anchorage 49 37 c 47 33 c Atlanta 76 54 s 78 60 s Baltimore 72 54 pc 82 59 s Billings 38 28 sn 39 24 sn Birmingham 81 56 s 81 65 pc Boise 48 34 pc 54 37 c Boston 55 48 r 65 49 pc Buffalo 56 41 r 57 39 pc Burlington, VT 51 41 r 49 34 r Charleston, WV 77 52 pc 81 58 s Charlotte 77 54 s 80 60 s Chicago 69 50 pc 67 41 t Cincinnati 74 56 pc 77 62 pc Cleveland 70 54 c 74 57 pc Columbia, SC 78 53 s 82 60 s Columbus, OH 72 55 pc 76 60 pc Concord, NH 55 43 r 62 44 pc Dallas 80 67 pc 82 49 t Denver 75 31 pc 42 24 c Des Moines 70 59 pc 78 45 t Detroit 70 48 c 68 47 r Duluth 43 29 c 31 21 sn Fairbanks 47 29 pc 44 19 pc Fargo 40 30 c 36 23 sn Hartford 56 47 r 72 54 pc Helena 41 31 sn 48 28 c Honolulu 83 73 pc 82 73 sh Houston 81 68 pc 81 62 t Indianapolis 74 58 pc 75 60 c Jackson, MS 80 59 s 83 67 pc Kansas City 76 64 s 72 38 t Knoxville 75 53 s 78 59 pc Las Vegas 69 49 s 69 52 s Los Angeles 69 53 pc 75 56 s Louisville 77 60 pc 79 64 pc Memphis 78 60 s 77 65 c Milwaukee 61 39 pc 52 34 r Minneapolis 51 35 c 41 27 r Montgomery 80 53 s 82 65 pc Nashville 79 58 s 79 63 pc New Orleans 78 66 s 82 71 pc New York City 60 55 pc 76 60 pc Norfolk, VA 73 55 pc 78 59 s Oklahoma City 84 63 pc 79 34 pc Omaha 74 62 pc 75 37 t Philadelphia 70 56 pc 80 62 s Phoenix 83 57 s 76 56 s Pittsburgh 70 56 pc 78 59 s Portland, ME 49 42 pc 57 40 pc Portland, OR 54 44 r 55 47 r Providence 57 48 r 68 53 pc Raleigh 74 52 s 79 57 s Salt Lake City 50 36 sh 49 34 sn St. Louis 77 62 pc 72 61 t San Antonio 85 69 pc 85 55 c San Diego 66 54 pc 73 56 s San Francisco 60 48 pc 66 51 s Seattle 53 43 r 53 48 r Washington, DC 75 59 pc 83 64 s Amsterdam 65 50 pc 61 49 c Baghdad 74 61 t 77 62 sh Beijing 70 43 pc 51 42 r Berlin 74 57 pc 70 50 t Buenos Aires 66 45 pc 66 52 s Cairo 88 73 pc 96 71 pc Calgary 32 25 sn 48 31 pc Cancun 84 75 pc 86 77 pc Dublin 49 44 c 51 43 r Edmonton 34 23 c 43 27 pc Halifax 42 34 pc 52 39 r Kiev 62 47 pc 65 44 pc London 58 47 c 59 46 c Madrid 54 45 c 55 40 sh Mexico City 73 53 pc 76 50 pc Montreal 46 35 r 47 29 pc Ottawa 42 30 r 43 26 r Paris 60 48 sh 64 49 pc Regina 31 9 c 30 17 pc Rio de Janeiro 88 74 pc 89 76 pc Rome 63 50 t 64 51 pc St. Johns 36 24 pc 38 30 pc San Juan 86 74 pc 84 75 sh Sydney 90 72 s 90 71 s Tokyo 73 52 pc 67 52 s Toronto 58 35 r 43 34 r Vancouver 52 41 pc 52 44 r Winnipeg 33 15 pc 31 15 pcHigh ..................... 93 at Thermal, CALow ................ 3 at Clayton Lake, ME(For the 48 contiguous states yesterday)76The all-time measured wind speed record, a 231-mph gust, was set at Mt. Washington, N.H., on April 12, 1934. Q: What does a tornado warning mean?A: A tornado has been sighted. Seek safe shelter immediately 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 84/63 80/61 85/64 85/64 80/62 81/60 81/61 80/60 82/62 82/65 81/65 83/69 82/65 87/65 83/63 86/61 85/64 85/62 84/63 80/61 80/62 82/61 82/62 82/66 81/62 80/66 82/65 81/64 83/62 81/64 81/65 81/61 82/62 80/67 82/68 85/66 85/66 84/63 could be carried would be limited by space inside the aircraft more than weight considerations. A retired Algerian of“cer, Mohamed Khelfaoui, told the online Algerian TSA site that he had ”own in the aircraft several times and it has proven itself in Algeria and elsewhere.Ž Wednesdays crash was not the deadliest of an Il76. According to Aviation Safety Network, the 2003 crash of an IL-76 of the Iranian Revolutionary Guard killed 275 people. The heavy loss of life of soldiers was certain to deeply shake Algeria. The National Liberation Army „ which grew out of the “ghting force which freed Algeria from French colonial rule „ is revered by Algerians. Today, the army is credited with saving the nation from an insurgency by Islamist extremists in the 1990s and early 2000s. The battle continues with sporadic attacks around Algeria and networks dismantled by soldiers. The armys experience “ghting terrorism has made it a valued ally of the United States and other western nations. The U.S. Embassy in Algiers expressed its deepest condolencesŽ to our partners and colleagues in the Algerian military,Ž one of the numerous condolences that ”ooded into the capital from far and wide. The previous deadliest crash on Algerian soil occurred in 2003, when 102 people were killed after a civilian airliner crashed at the end of the runway in Tamanrasset, in the south. Only one person survived. Also in 2003, 10 people died when an Algerian Air Force C-130 crashed after an engine caught “re shortly after it took off from the air base near Boufarik, according to the Aviation Safety Network.ALGERIAFROM PAGE 1 ultimately did not turn his way. President Donald Trump had no interest in Ryans Medicare proposal and even called it a political loser during the 2016 primary campaign. Senate Majority Leader Mitch McConnell, R-Ky., has made clear hes not interested in taking on Social Security reforms. Still, this was not likely how a young Ryan, who cut his teeth in Washington as a speechwriter for conservative icon Jack Kemp, imagined closing out his career. Earlier in his career, Ryan was an advocate for partially privatizing Social Security by allowing younger retirees to steer a portion of their payroll taxes into retirement accounts. That idea cratered in 2005 despite a determined push by President George W. Bush. As a 20-something in Washington, Ryan worked for the Empower America think tank, and in Congress his “scal ideas often performed better on paper than they did in the realpolitik world of Capitol Hill. For instance, Ryan for years had promised that tax reform would include big income and corporate rate cuts paid for by wiping away popular tax breaks. Instead, last years bill managed to cut tax rates by adding $1.4 trillion to the de“cit and through gimmicks like making many of the tax cuts expire in just a few years. I dont know whether this will pay for itself or not, but I do know that this is going to create the kind of growth we need to get out of the hole were in,Ž Ryan said at the time.RYANFROM PAGE 1 Tuesday that the company has been working with Mueller in his Russia probe and apologized over and over again for the companys handling of data privacy. I started Facebook, I run it, and Im responsible for what happens here,Ž he said. House lawmakers were a bit tougher on Zuckerberg than their colleagues in the Senate, many of whom seemed confused by the company and what it does. Some of the House members curtly cut him off in questioning, trying to make the most of their four minutes each. Zuckerberg mostly held his composure, repeating many of the same well-rehearsed answers: He is sorry for the companys mistakes. He is working on arti“cial intelligence technology to weed out hate speech and at the same time ensure that they dont block people for the wrong reasons. People own their own data, as far as he sees it. And hes come a long way since he created the platform in his dorm room almost 15 years ago. Some of the lawmakers talked to Zuckerberg, 33, as they would their children or grandchildren, and were occasionally befuddled by the complexities of his company. Wrapping up his four minutes, Rep. Gus Bilirakis, R-Fla., commended the platform, saying its wonderful for us seniors to connect with our relatives.Ž By the close of Wednesdays hearing, Zuckerberg had spent roughly 10 out of the previous 24 hours testifying before Congress. On regulation, Zuckerberg said he was open to it. The internet is growing in importance around the world in peoples lives and I think that it is inevitable that there will need to be some regulation,Ž he said.FACEBOOKFROM PAGE 1 AP PHOTOFacebook CEO Mark Zuckerberg arrives to testify before a House Energy and Commerce hearing on Capitol Hill in Washington, Wednesday, April 11, 2018, about the use of Facebook data to target American voters in the 2016 election and data privacy. The Trump administration has ramped up sanctions against Russia and expelled dozens of diplomats. Tensions between the two countries have escalated on a broad range of issues „ from the crisis in Ukraine to the war in Syria to the poisoning of an ex-Russian spy in Britain, which triggered the massive diplomatic war. President Vladimir Putins top adviser, Vladislav Surkov said in an article released earlier this week that Russia has abandoned its centuries-long aspirations of integrating into the West and is bracing for a new era of geopolitical loneliness.Ž Surkov warned that its going to be tough,Ž but added cryptically that itll be fun.Ž Opinions vary about what may happen in Syria. The situation is pretty bad, but it shouldnt be overdramatized,Ž Alexei Malashenko, a leading Russian expert on Syria said in televised remarks. I dont believe that a clash between Russia and the U.S. is possible.Ž Washington and Moscow both have said that a hotline established in 2015 to prevent incidents between their militaries in Syria has worked well, but the rising stakes make the situation more unstable than ever during the Syrian con”ict. Under one possible scenario, Russia may try to use its sophisticated electronic warfare systems deployed in Syria to make U.S. missiles veer off course without shooting them down. If that softer option doesnt work, the Russian military could use an array of its state-ofthe-art air defense assets in Syria to target the U.S. cruise missiles or drones. Vyacheslav Nikonov, a senior lawmaker in the Kremlin-controlled lower house of parliament, said in televised remarks that the Russian military was getting its electronic countermeasures and air defense assets ready for action. He added on a combative note that the situation offers a good chance to test them in conditions of real combat.Ž An even more threatening situation may evolve if the U.S. and its allies use manned aircraft, and the Russian strike results in casualties. Such a scenario could trigger a quick escalation, leaving Russia and the U.S. on the brink of a fullscale con”ict „ a situation unseen even during the darkest moments of the Cold War. Retired Lt. Gen. Yevgeny Buzhinsky, the former chief of the Russian Defense Ministrys international department, warned that Russia has thousands of military advisers in Syria practically in every battalion,Ž and a strike on any Syrian facility could jeopardize their lives. He warned that Russia and the U.S. will quickly “nd themselves in a major con”ict if they allow a collision in Syria to happen.SYRIAFROM PAGE 1

PAGE 19

The Sun /Thursday, April 12, 2018 www.yoursun.com Page 3 NATION ALMANACToday is Thursday, April 12 the 102nd day of 2018. There are 263 days left in the year. Today in historyOn April 12, 1861 the Civil War began as Confederate forces opened fire on Fort Sumter in South Carolina. On this dateIn 1776 North Carolinas Fourth Provincial Congress authorized the colonys delegates to the Continental Congress to support independence from Britain. In 1934 Tender Is the Night,Ž by F. Scott Fitzgerald, was first published in book form after being serialized in Scribners Magazine. In 1955 the Salk vaccine against polio was declared safe and effective. In 1961 Soviet cosmonaut Yuri Gagarin became the first man to fly in space, orbiting the earth once before making a safe landing. In 1963 civil rights leader Martin Luther King Jr. was arrested and jailed in Birmingham, Alabama, charged with contempt of court and parading without a permit. (During his time behind bars, King wrote his Letter from Birmingham Jail.Ž) Todays birthdaysChildrens author Beverly Cleary is 102. Actress Jane Withers is 92. Opera singer Montserrat Caballe is 85. Jazz musician Herbie Hancock is 78. Actor Ed ONeill is 72. Talk show host David Letterman is 71. Rock musician Will Sergeant (Echo & the Bunnymen) is 60. Folk-pop singer Amy Ray (Indigo Girls) is 54. Actress Shannen Doherty is 47. Actress Claire Danes is 39. Actress Saoirse Ronan is 24. Bible verse My voice shalt thou hear in the morning, O Lord; in the morning will I direct my prayer unto thee, and will look up.Ž „ Psalm 5:3. Time with God is the greatest way to start the day. Make time in the morning to meet with Him. LAS CRUCES, N.M. „ As thousands of National Guard troops deploy to the Mexico border, U.S. Attorney General Jeff Sessions brought his tough stance on immigration enforcement to New Mexico on Wednesday, telling border sheriffs that cracking down on illegal crossings and drug smuggling is necessary to build a lawful immigration system. Sessions ticked off stories about smugglers being caught with opioids and cocaine at the U.S.-Mexico border and legal loopholes that have encouraged more immigrants to make the journey. This is not acceptable. It cannot continue,Ž he said. No one can defend the way the system is working today.Ž Outside, dozens of immigrant rights activists protested Sessions visit, once again rejecting his previous characterization of the border region as ground zeroŽ in the Trump administrations “ght against cartels and human traf“ckers. He was wrong then, and he is wrong now.Ž said Fernando Garcia, executive director of the Border Network for Human Rights in El Paso, just south of Las Cruces. As Sessions motorcade arrived, the group chanted in Spanish and waved signs against the proposed border wall and the deployment of National Guard troops to the region Sessions was speaking in Las Cruces at the Texas Border Sheriffs Coalition annual spring meeting with the Southwestern Border Sheriffs Coalition, which includes 31 sheriffs departments from Texas, New Mexico, Arizona and California. The departments patrol areas located within 25 miles of the border. Sessions trip to Las Cruces, a small city about an hour north of the border, comes as construction begins nearby on 20 miles of steel fencing that of“cials say is a part of Trumps promised wall. U.S. Customs and Border Protection of“cials say the heightened barrier will be harder to get over, under and through than the old post and rail barriers that line the stretch of sprawling desert west of the Santa Teresa border crossing. Citing a crisis on the border, Sessions has issued an order directing federal prosecutors to put more emphasis on charging people with illegal entry. He took another swipe Wednesday at sanctuary cities, telling the sheriffs that its illogical and insaneŽ that a person can enter the country illegally on Monday and make their way to San Francisco by Wednesday and not be deported. Sessions said the crisis has been allowed to fester for decades while politicians made promised but did nothing to “x the system. A 37 percent increase in illegal border crossings in March brought more than 50,000 immigrants into the United States. It was triple the number of reported illegal border crossings in the same period last year. It was still far lower, however, than the surges during the last years of the Obama administration and prior decades. The attorney generals zero-toleranceŽ involving border crossings calls for prosecuting people who are caught illegally entering the United States for the “rst time. In the past, such offenses were treated as misdemeanors. He also set quotas for immigration judges to reduce enormous court backlogs, saying they must complete 700 cases a year to earn a satisfactory grade. The quotas take effect Oct. 1.Sessions takes fight on border enforcement to New MexicoBy MARY HUDETZASSOCIATED PRESS AP FILE PHOTOIn this April 21, 2017, photo, United States Attorney General Je Sessions stands near a secondary border fence during a news conference at the U.S.-Mexican border next to the Brown Field Border Patrol Station in San Diego. | NATIONAL NEWS BRIEFSNearly $5 billion LAX people mover contract approvedLOS ANGELES (AP) „ A $4.9 billion contract to design, build and operate an automated people mover at Los Angeles International Airport has been approved by the City Council. It is expected to be operational in 2023 and have a capacity of 10,000 people an hour. The elevated 2-mile system will have driverless electric trains that carry airline passengers between terminals, a transportation center and the Metro light-rail system, reducing the number of vehicles that use the airports central loop roads. The contract voted on Wednesday goes to a consortium called LAX Integrated Express Solutions, known as LINXS. Bombardier Transportation will provide the operating system, including all vehicles.Risk of Zika infection through sex may last only a monthNEW YORK (AP) „ A new study finds that Zikas risk of sexual transmission appears to end in one month, quicker than health officials thought. The study suggests health officials have been overly cautious in advising couples to abstain from sex or to use condoms for at least six months after a male partner comes down with Zika. Officials at the U.S. Centers for Disease Control and Prevention said the results are spurring work on new and better recommendations. But they say the study itself is not enough to change current guidelines yet. The study was published online Wednesday by the New England Journal of Medicine. AP IMAGEThis 2016 digitally-colorized electron microscope image made available by the Centers for Disease Control and Prevention shows the Zika virus, in red. www.garysinisefoundation.org Our Mission Charlotta SorenstamDirector of Instructionadno=54515112 Heron Creek Golf & Country Club and Sunbelt Rentals are proudly hosting The Gary Sinise Foundation Charity Golf Tournament brought to you by the Atlanta Braves. April 12th, 2018 8:00 AM Shotgun Awards Luncheon after the tournament Call the Golf Shop at 941-423-6955 to sign up At the Gary Sinise Foundation, we serve our nation by honoring our defenders, veterans, “ rst responders, their families, and those in need. We do this by creating and supporting unique programs designed to entertain, educate, inspire, strengthen, and build communities. 65 specially adapted smart homes for Americas most severely wounded Veterans will be completed or underway by the end of this year. Call the Golf Shop at 941-423-6955 to sign up or sponsor a hole starting at $100

PAGE 20

Page 4 www.yoursun.com The Sun / Thursday, April 12, 2018 STATE-BY-STATE The pastor of a Chicago-area megachurch resigned after a series of sexual misconduct claims he described as at-out lies.Ž Bill Hybels, 66, founded Willow Creek Community Church more than four decades ago, building it into an eight-campus Evangelical Christian megachurch with a 7,000-seat worship center. Hybels has been dogged in recent years by a series of investigations into claims of inappropriate behavior with female staers and congregants. Accusations of lewd comments and inappropriate touching stretching back more than 20 years are at-out lies,Ž Hybels told the Chicago Tribune last month. In a statement released late Tuesday, Hybels said church elders clearly stated that outside, independent investigations found no evidence to support the allegations brought to their attention.Ž In recent times, Ive been accused of many things I simply did not do,Ž Hybels said. He said he had been naiveŽ and placed myself in situations that would have been far wiser to avoid.Ž Hybels said that he appreciated the support from within his congregation but that the controversy was a distraction from the churchs mission. While most of you in the Willow congregation have listened carefully to and accepted the ndings of the external investigations commissioned by the elders, some in the wider Christian community continue to be confused and conicted,Ž he said. Hybels had planned to retire this year to focus his energy on the Willow Creek Association, a nonprot group dedicated to leadership development that conducts a summit each year. He said he plans to step away from the association. Given my love for both this church and the leadership summit, you can imagine how grieved I have been by the way the controversy surrounding me has impacted both these ministries,Ž Hybels said in his statement. But it has been increasingly clear to us that they cant ourish when the valuable time and energy of their leaders are divided.Ž Hybels apologized to the congregation for how he handled the accusations. He expressed regret for reacting with anger when the claims were made public. I apologize to you, my church, for a response that was defensive instead of one that invited conversation and learning,Ž he said.HIGHLIGHT: ILLINOIS Bill Hybels says hes accused of many things I simply did not do.Ž APMegachurch pastor quits, calls claims liesJohn BaconUSA TODAYALABAMABridgeport: Google held a groundbreaking ceremony for a new $600 million data center. Between 75 and 100 technical jobs are expected to be created. ALASKAJuneau: The Legislature rejected Gov. Bill Walkers nomination of a former Planned Parenthood eld organizer to serve on a board that regulates midwifery in Alaska. ARIZONAPhoenix: The city jumped in one year from 44th place to 19th in a U.S. News & World Report study of the best places to live in the country. ARKANSASTown: Jury selection is underway in the trial of former state senator Jon Woods, who faces 15 fraud charges for an alleged kickback scheme. CALIFORNIADeath Valley National Park: Federal ocials say the Eureka Valley evening primrose, a rare desert wildower that g rows only in Death Valley National Park, is no longer endangered. COLORADOColorado Springs: A recent report shows that work zone fatalities have gone up. Last year the number was 17, compared with seven in 2016 and 2015 and eight in 2014. CONNECTICUTStamford: Cops charged a man suspected of being involved with a phone scam that defrauded a 90-year-old woman out of $9,000.DELAWAREWilmington: Mayor Mike Purzyckis sta was asked to explain the $79,352 spent on oce equipment and furniture last year, an amount that greatly exceeds the $10,000 that had been budgeted.DISTRICT OF COLUMBIA:A man was arrested for impersonating a police ocer and causing a disturbance at Whole Foods. The man was said to have threatened customers with a pair of handcus. When ocers arrived, police say the man became aggressive and handcued one of the ocers. He then demanded the ocer to stop resisting.Ž FLORIDACrestview: The driver of a pickup truck drove through the front windows of a store. A police ocer says the drivers foot became stuck under the pedals of the vehicle and he could not come to a stop before crashing.GEORGIAPerry: Perdue Farms will create 125 new jobs and invest $42 million to expand its cooking operation in Houston County, Gov. Nathan Deal announced. HAWAIIHonolulu: The missile alert Hawaii mistakenly sent out in January prompted the Federal Communications Commission to recommend that government workers avoid the phrase this is not a drillŽ during practice sending emergency notices. IDAHOBoise: The state is considering applications from transgender people who want their birth certificates to properly reect their identities .INDIANAEvansville: About 80 jail inmates will move to Illinois and Kentucky during the next two weeks to alleviate congestion. IOWAAmes: A manufacturing plant was ned $12,000 following the workplace death of an employee in January. KANSASTopeka: Kansas is seeking to put the brakes on out-of-state gubernatorial candidates after 10 people living outside its borders took the initial steps to run.KENTUCKYLexington: Homeowners in a community were notied of expanded dog restrictions that now ban 1 1breeds, including German shepherds, St. Bernards and chows, the Lexington Herald Leader reports. LOUISIANARayne: A 25-year-old man and a teena g e bo y are accused of killing two endangered whooping cranes nearly two years ago, wildlife ocials said. They face up to $65,000 in nes and 11 years in jail. MAINEOrono: Joan Ferrini-Mundy will become the president of the University of Maine on July 1. She was the CEO of the National Science Foundation. MARYLANDSalisbury: A theft suspect was captured after a resident, awakened by his cat about 1 a.m., saw someone taking items from his car. MASSACHUSETTSPlymouth: A wastewater treatment rm agreed to pay $1.6 million to settle a lawsuit with Massachusetts for a spill in which more than 10 million gallons of raw sewage owed into state-owned woodlands in Plymouth and Plymouth Harbor. MICHIGANHowell: A farmer charged with animal cruelty after about 70 cows were found dead on his properties has been sentenced to 15 days in jail and ordered to pay nearly $20,000 in restitution.MINNESOTAMinneapolis: A pizza delivery man is recovering after being shot during a suspected robbery. Police are still looking for suspects .MISSISSIPPIArcola: A re at a nightclub damaged the only convenience store and post oce in the town of 360. Residents now will have to drive several miles to buy groceries, get gas or pick up mail. MISSOURIJeerson City: A former administrator of the Pettis County Ambulance District was sentenced to two years in federal prison without parole for embezzling more than $227,000. MONTANABillings: Twelve people, including two this week, have been shot and killed by law ocers in Billings since May 2012. NEBRASKABeatrice: Fiddle playing will be celebrated at the 20th annual Tallgrass Prairie Fiddle Festival and Acoustic Band Contest at the Homestead National Monument on May 26. NEVADALas Vegas: City leaders were to see the plans for the $860 million expansion of the Las Vegas Convention Center. NEW HAMPSHIREConcord: The House subcommittee is working on a bill that would allow 16and 17year-old students to work more hours during school vacation weeks and summer break. The increase would be from the current 48 hours to 56 hours.NEW JERSEYJersey City: Transit ocials say a boy suered non-lifethreatening injurieswhen he tried to hang from a light rail train and fell. NEW MEXICOAlbuquerque: Sara Mauter, 31, accused of abandoning ve dogs to die in a sweltering car last week, has been arrested in Arizona, police say. NEW YORKAlbany: Seven nalists have been chosen by the state for a $2.5 million competition seeking innovative ideas to boost economic activity and tourism along the State Canal System. NORTH CAROLINACaroleen: Robbins Oil Chan g e and Ins p ection isWASHINGTONLind: A North Carolina company plans to start installing 81,000 solar panels near Lind, making it the largest solar farm in Washington. WEST VIRGINIAMoundsville: The Finance Committee is in talks about upgrading to a new software system, the Wheeling News-Register reports.WISCONSINMilwaukee: A man who fell into the Milwaukee River was rescued after a call for help. Robert Carr, who is trained in water rescues, heard the cries, hopped into his pontoon boat and drove across the river to save the man. WYOMINGCheyenne: The Wyoming Lottery transferred $1.4 million in prots to the state Treasurers Oce for distribution to local cities, towns and counties. From sta and wire reports oering a $1,000 reward for information leading to the recovery of a boat and the arrest of those responsible for its theft.NORTH DAKOTAMinot: TheMinot Planning Commission approved a permit for the request of Power of the Purse, Inc., a nonprot group, to bring a transitional living facility to the city to serve people with disabilities or other diculties. OHIOColumbus: Regulators of Ohios new medical marijuana program say not all of the sta tes grower s, manufacturers and dispensaries will be operational by the legislated deadline of Sept. 8. OKLAHOMAWoodward: Warm temperatures and low humidity have caused Forestry Services ocials to warn the western part of the state of re Burn bans in the region have been issued.OREGONAstoria: Clatsop County voters might have the option in November to institute a tax on retail marijuana sales. PENNSYLVANIATurtle Creek: The state Fish and Boat Commission determined that Turtle Creek, a popular stream in the area, will not be stocked this year with trout. RHODE ISLANDEast Greenwich: The New England Institute of Technology announced that actor William Shatner will deliver the commencement address to students on May 6. SOUTH CAROLINAColumbia: State Rep. Leon Howard, D-Richland, has proposed legislation that would make it illegal to sell or give an energy drink to anyone under 18 years old. SOUTH DAKOTAAberdeen: Volunteers of America will stop sponsoring the Foster Grandparents and Retired Senior Volunteer programs in eastern and northeastern South Dakota by the end of May.TENNESSEENashville: The state GOP executive committee has removed seven U.S. Senate candidates and one in the governors race from the August primary ballot, saying they lacked party voting credentials to run. TEXASAustin: Health ocials say a revised method for counting maternal deaths found that the 2012 number was drastically lower than previously reported „ 56 instead of 147. UTAHSalt Lake City: Saying drugs designed to ease suering should be tested and approved by ocials rst, the Mormon church has come out against a ballot initiative that would allow people with certain medical conditions access to marijuana. VERMONTBarre: Students at Spaulding High School are seeking a grant to help reduce bathroom waste by installing hand dryers rather than providing paper towels in two bathrooms. VIRGINIAVirginia Beach: The National Oceanic and Atmospheric Administration is asking mariners to slow down or route around Virginia Beach to protect a group of ve endangered right whales seen in the area. News from across the USA

PAGE 21

The Sun /Thursday, April 12, 2018 www.yoursun.com Page 5 DBD Diebold 15.25 +.10 DGII DigiIntl 10.80 -.10 DLR DigitalRlt 104.55 +1.07 DDS Dillards 80.86 -.66 NUGT DxGBull rs 26.85 +1.70 JNUG DrGMBll rs 15.11 +.98 JDST DxGlMBr rs48.63 -3.69 SPXS DirSPBear s29.14 +.40 DRIP DxSPOGBr rs10.37 -.61 DUST DirDGlBr rs23.19 -1.55 TZA DxSCBear rs11.34 -.09 FAZ DxFnBr rs 11.49 +.27 TNA DrxSCBull s 69.34 +.52 SPXL DrxSPBull s 41.07 -.72 ERX DirxEnBull 31.29 +.94 DFS Discover 70.90 -1.00 DISCA DiscIncA 22.55 -.05 DISCK DiscIncC 20.55 -.13 DISH DishNetw h 38.84 -.40 DIS Disney 100.80 -.57 DG DollarGen 96.27 -.17 DLTR DollarTree 98.25 -.82 D DomEngy 64.88 -.62 DPZ Dominos 231.00 -.70 UFS Domtar g 44.09 -.01 DCI Donaldson 44.36 -.21 DWDP DowDuPnt 64.73 -1.16 LEO DryStrt 7.73 +.01 DBX Dropbox n 32.32 +1.09 DUC DufPUC 8.57 -.01 DUK DukeEngy 77.08 -.44 DRE DukeRlty 25.66 -.05 EBAY eBay s 39.83 +.24 EOG EOG Rescs109.40+1.74 EVEP EV Engy .15 -.01 ETN Eaton 77.17 -.42 EOS EV EEq2 15.79 -.22 EXG EVTxMGlo 9.13 +.01 ECL Ecolab 140.65 -.99 EC Ecopetrol 21.98 +1.77 EIX EdisonInt 63.11 +.24 EW EdwLfSci s137.47 -2.83 EGO EldorGld g 1.01 +.03 EA ElectArts 118.78 -1.93 EBIO ElevenBio 1.47 -.08 LLY EliLilly 78.73 -.49 ELLI EllieMae 94.00 -.93 ESBK ElmiraSB 20.50 ... EMES EmergeES 7.37 +.32 EMR EmersonEl 67.08 -.48 EEP En brdgEPt 10.15 +.10 ENB Enbridge 31.90 -.19 ECA EnCana g 11.73 +.34 EXK EndvSilv g 2.71 +.02 ENDP Endo Intl 5.71 +.03 ETE EgyTrEq s 14.90 +.03 ETP EngyTrfPt 17.14 +.08 ERF Enerpls g 11.70 +.28 ENLC EnLinkLLC 14.45 +.05 EBF Ennis Inc 19.90 +.10 ESV ENSCO 5.21 +.31 ETR Entergy 78.45 -.06 EPD EntProdPt 25.79 +.60 EVHC EnvisnHl n 37.19 +1.36 EQR EqtyRsd 62.53 -.17 ERIC Ericsson 6.33 -.02 ETSY Etsy n 30.20 +.30 ES Evers rceE 59.41 +.10 EVLV EvineLive .84 -.04 EXAS ExactSci h 42.36 +1.20 EXEL Exelixis 20.58 -.60 EXC Exelon 38.48 -.19 EXPE Expedia 107.50 -.99 ESRX ExpScripts 69.72 -.10 XOG ExtrOilGs n 12.11 +.22 EXTR ExtrmNet 10.74 -.07 XOM ExxonMbl 77.43 +.36 EYEG EyegatePh .41 +.08 FNB FNBCp PA 13.29 -.09 FB Facebook 166.32 +1.28 FMSA FairmSant 5.00 +.28 FAST Fastenal 51.05 -3.37 FDX FedExCp 238.00 ... FRT FedRlty 116.31 +.55 FNH C FedNatHld 16.79 -.18 RACE Ferrari n 120.43 -1.68 FGP Ferrellgs 3.17 -.03 FCAU FiatChrys 22.86 -.21 FNF FidlNatFn 38.20 -.02 FDUS FidusInvst 12.99 -.10 FITB FifthThird 31.47 -.31 FNSR Finisar 16.00 +.20 FEYE FireEye 18.10 +.96 FDC FstData n 15.15 -.25 FHN FstHorizon 18.75 -.09 AG FMajSilv g 6.61 +.27 FSLR FstSolar 71.25 +.46FE FirstEngy 34.50 +.11 FIT Fitbit n 5.17 +.21 FLC FlrtyTotR 19.66 ... FLEX Flex Ltd 16. 46 +.01 FLO FlowrsFds 22.33 -.19 FLS Flowserve 46.26 +1.68 FLR Fluor 58.77 +.21 FL FootLockr 46.11 -.53 F FordM 11.43 -.02 FCE/A ForestCA 20.18 +.37 FTNT Fortinet 54.83 -1.40 FBHS FBHmSec 58.72 +.01 BEN FrankRes 32.48 -.61 FCX FrptMcM 17.98 -.22 FTR Frontr rs 8.87 +.17 FCEL FuelCell rs 2.09 +.13 G-H-IGGP GGP Inc 20.05 -.10 GNC GNC 3.70 +.06 GWPH GW Pharm118.51 +2.42 GDV GabDvInc 22.15 +.01 GGT GabMultT 9.46 +.07 GUT GabUtil 6.09 -.02 GME GameStop 13.84 +.16 GLPI Gam&Lsr n 33.80 +.07 GPS Gap 30.55 -.23 GRMN Garmin 59.29 -.08 GAM GAInv 33.73 -.08 GD GenDynam216.32 +1.87 GE GenElec 12.97 -.08 GIS GenMills 44.87 +.36 GM GenMotors 39.00 -.07 GEL GenesisEn 21.21 +.69 GNTX Gentex 24.16 +.10 GPC GenuPrt 89.66 -.7 1 GGB Gerdau 4.68 -.01 GERN GeronCp 3.31 +.01 GILD GileadSci 74.33 -.69 GSK GlaxoSKln 40.57 -.41 GSAT Globalstar .81 +.10 GMED GlobusMed 50.49 +.49 GDDY GoDaddy n 61.30 +.11 GFI GoldFLtd 3.84 +.12 GG Goldcrp g 14.33 +.33 GSS GoldStr g .61 +.04 GS GoldmanS 252.94 -3.63 GT Goodyear 27.65 -.15 GPRO GoPro 4.87 +.11 GOV GovPrpIT 12.33 -.02 GRA vjGrace 65.06 -.70 GTE GranTrra g 2.93 +.11 GPK GraphPkg 15.70 -.07 GXP GtPla inEn 30.96 +.10 GEF Greif A 54.78 -.20 GRIF Griffin 37.65 -.21 GRPN Groupon 4.35 -.02 GSH GuangRy 29.27 -.36 GPOR GulfportE 10.17 -.11 HEES H&E Eqp 38.07 -.75 HCP HCP Inc 22.88 -.14 HDS HD Supply 37.98 -.81 HPQ HP Inc 21.59 -.16 HSBC HSBC 48.40 +.14 HAIN HainCels lf 30.95 +.34 HK HalconRs n 5.31 -.07 HAL Hallibrtn 49.59 +.77 HBI Hanesbds s 18.78 -.03 THG HanoverIns117.87 -.38 HOG HarleyD 42.05 -.33 HLIT Harmonic 3 .90 +.15 HMY HarmonyG 2.31 +.02 HSC Harsco 21.45 ... HIG HartfdFn 51.53 -.37 HE HawaiiEl 34.43 -.02 HCSG HlthCSvc 41.88 +.24 HL HeclaM 3.69 +.07 HMNY HeliMAn h 2.94 +.08 HSY Hershey 96.65 +.79 HTZ HertzGl 21.07 +.02 HES Hess 54.93 +1.24 HPE HP Ent n 17.24 -.01 HTH HilltopH 23.40 -.03 HLT Hilton 79.61 +4.60 HIMX HimaxTch 7.20 +.39 HFC HollyFront 54.57 +.61 HD HomeDp 172.86 -.63 HMC Honda 35.20 -.17 HON HonwllIntl 14 4.28 -1.35 HRL Hormel s 35.36 +.02 HPT HospPT 24.74 +.10 HST HostHotls 18.48 +.23 HNP HuanPwr 25.42 +.06 HUBB Hubbell 117.29 -1.73 HUM Humana 282.28 -4.56 HBAN HuntBncsh 14.65 -.22 HII HuntgtnIng 254.52 -.28 IAG IAMGld g 5.43 +.24 IBN ICICI Bk 8.74 -.03 IDXX IdexxLab s 192.41 -.85 ING ING 17.04 +.05 IQ IQIYI n 18.07 +.66 IAU iShGold 12.97 +.09 EWZ iShBrazil 43.41 +.59 EZU iShEMU 44.11 -.26 EWG iShGerm 32.56 -.20 SL V iShSilver 15.69 +.07 DVY iShSelDiv 95.51 -.21 FXI iShChinaLC 48.06 +.06 IVV iSCorSP500265.52-1.45 AGG iShUSAgBd107.01 +.09 EEM iShEMkts 48.07 +.02 LQD iShiBoxIG 117.24 +.08 TLT iSh20 yrT 121.51 +.43IEF iSh7-10yTB102.86 +.10 EFA iS Eafe 70.45 -.27 HYG iShiBxHYB 85.93 +.03 IBB iShNsdBio s105.33 -.37 INDA iShIndia bt 34.77 -.06 FLOT iShFltRtB 50.96 +.03 IWM iShR2K 153.71 +.33 HDV iShCorHiDv 85.34 -.32 MCHI iShChi na 69.01 -.07 PFF iShUSPfd 37.30 ... USMV iSUSAMinV 51.92 -.24 IYR iShREst 74.90 +.17 ITB iShHmCnst 39.42 -.58 IJR iShCrSPS s 78.14 +.13 IEFA iShCorEafe 66.47 -.32 IDA Idacorp 86.31 +.02 ITW ITW 154.50 -1.76 INCY Incyte 66.29 -1.83 IBCP IndBkMI 23.65 ... INFY Infosys 17.35 +.03 IR IngerRd 83.59 -.83 INGR Ingredion 128.79 -.03 NTEC IntecPhm n 5.25 -1.15 INTC Intel 51.10 -.17 I Intelsat 6.41 ... ICPT InterceptP 70.11 -4.98 IBM IBM 155.36 -.03 IGT IntlGmeT n 25.82 +.13 IP IntPap 52.44 -.07 IPG Interpublic 23.23 -.46 INTX Intersectns 1.98 +.01 ISRG IntSurg s 412.12 -6.58 IVZ Invesco 30.60 -.67 ISBC InvestBncp 13.50 +.01 IONS IonisPhm 43.55 -.05 IRWD IronwdPh 17.54 +1.25 EWJ iShJapan rs 60.33 -.15 EWT iSTaiwn rs 38.16 -.06 IEMG iShCorEM 58.20 +.04 ITUB ItauUnibH 15.09 +.22 J-K-LJD JD.com 40.46 -.24 JPM JPMorgCh 110.62 -1.89 AMJ JPMAlerian 24.99 +.29 JEC JacobsEng 59.52 +.08 JAGX JaguarHlth .19 -.00 JAKK JkksPac 2.15 -.05 JBLU JetBlue 19.33 -.03 JNJ JohnJn 129.63 -.62 JCI JohnContl n 34.30 +.58 JNPR JnprNtwk 24.69 +.03 KKR KKR 20.23 -.18 KLAC KLA Tnc 106.64 -1.93 KSU KC Southn 109.37 +.43 FRAC KeanGrp n 16.07 -.10 K Kellogg 63.35 -.27 KERX KeryxBio 4.83 +.45 KEY Keycorp 19.46 -.17 KEY S Keysight 53.11 +.28 KMB KimbClk 107.79 -.68 KIM Kimco 14.33 +.02 KMI KindMorg 15.35 -.26 KND KindredHlt 8.95 +.10 KGC Kinross g 3.78 +.11 KL KirklLak n 17.31 +1.15 KLDX KlondexM g 2.38 +.04 KNX KnSwftT rs 43.20 -.30 KSS Kohls 63.38 -.26 KOS KosmosEn 6.48 +.24 KHC KraftHnz n 61.54 +.29 KTOS KratosDef 10.92 +.35 KR Kroger s 23.48 +.02 KLIC Kulicke 25.28 -.05 LB L Brands 37.91 -.41 LLL L-3 Tch 210.41 -.30 LTC LTC P rp 37.21 -.04 LRCX LamResrch200.86 +.69 LW LambWst n 63.76 -.01 LSTR Landstar 106.10 -.85 LPI LaredoPet 9.66 +.41 LHO LaSalleH 28.82 +.54 LEG LeggPlat 44.46 -.02 LC LendingClb 3.24 -.06 LEN LennarA 58.19 -1.90 LUK LeucNatl 24.31 -.07 USA LbtyASE 6.25 ... LBTYK LibtyGlobC 30.41 -.80 LPT LibtProp 39.45 +.21 LECO LincElec 89.66 -.67 LNC LincNat 68.01 -1.41 LYG LloydBkg 3.88 ... LMT LockhdM 339.44 +.08 LOW Lowes 86.65 -.49 M-N-0MTB M&T Bk 184.93 -1.51 MBI MBIA 9.60 +.21 MDC MDC 28.75 -.31 MDU MDU Res 27.81 +.02 MTG MGIC Inv 10.86 ... MGM MGM Rsts 33.68 -.99 MVC MVC Cap 10.05 ... MIC Macquarie 38.23 +.23 M Macys 29.07 -.23 MGA Magna g s 60.27 +.54 MNK Mallinckdt 14.90 -.12 MNKD MannKd rs 1.59 -.07 MFC Manulife g 18.41 -.08 MRO MarathnO 17.52 +.46 MPC MarathPt s 74.02 +.32 MAR MAR 132.03 +2.19 MMLP MartinMid 14.35 +.40 MRVL MarvellTch 22.07 +.59 MAS Masco 40.60 -.20 MA MasterCrd 172.36 -2.36 MAT Mattel 14.41 +.89 MXIM MaximIntg 57.73 -.25 MKC McCorm 106.59 +.87 MDR McDrmInt 6.00 -.08 MCD McDnlds 163.34 +.57 MCK McKesson 143.08 -.12 MUX McEwenM 2.11 +.01 MPW MedProp 12.73 -.04 MCC MedleyCap 4.08 +.04 MDT Medtrnic 78.59 -.70 MRK Merck 56.20 -.29 MCY MercGn 47.26 +.45 MDP Meredith 54.10 +.15 MTOR Meritor 20.41 +.11 MET MetLife 46.05 -.41 MCHP Micro chp 88.50 -.23 MU MicronT 50.48 ... MSFT Microsoft 91.86 -1.02 MVIS Microvisn 1.15 +.06 MIDD Middleby 123.68 -.62 MSEX MdsxWatr 40.37 +1.84 HIE MHowHiInc 11.54 +.05 MDXG MiMedx 6.95 +.23 MUFG MitsuUFJ 6.64 ... MBT MobileTele 9.89 -.35 TAP MolsCoorB 73.89 -.10 MOMO Momo 37.40 +.45 MDLZ Mondelez 41.83 +.09 MON Monsanto 125.20 +.19 MOG/AMoog A 81.37 -.18 MS MorgStan 52.74 -1.40 MOS Mosaic 24.40 -.63 MSI MotrlaSolu 10 7.63 +.08 MUR MurphO 28.66 +.49 MYL Mylan NV 40.39 -1.13 NCR NCR Corp 31.58 -.25 NRG NRG Egy 30.64 +.08 NYLD NRG Yld C 17.30 ... DCM NTT DOCO 25.95 -.41 NXPI NXP Semi 115.88 -.73 NBR Nabors 7.53 +.45 NFG NatFuGas 51.36 +.61 NGG NatGrid 58.82 +.27 NHI NtHlthInv 67.82 ... NOV NOilVarco 39.43 +1.35 NPK NatPresto 94.70 +1.85 NKTR NektarTh 102.77 +.03 NEOG Neogen s 68.06 +.30 NVCN Neovasc g .05 -.00 NTAP NetApp 66.14 + .08 NFLX Netflix s 303.67 +5.60 NGD NwGold g 2.37 +.01 NJR NJ Rscs s 40.55 +.35 NEWM NewMedia 16.82 +.25 EDU NewOriEd 95.47 +.08 NYCB NY CmtyB 12.67 -.04 NYMT NYMtgTr 5.96 +.01 NYT NY Times 22.80 -.10 NWL NewellRub 25.92 +.09 NFX NewfldExp 26.62 +.69 NEM NewmtM 40.64 +1.17 NEE NextEraEn 161.04 -.76 NI NiSource s 23.98 -.13 NLSN Nielsen plc 32.35 -.15 NKE NikeB s 66.83 -.17 NE NobleCorp 4.17 +.19 NBL NobleEngy 31.4 3 +.29 NOK NokiaCp 5.57 +.05 NOMD NomadF n 15.44 -.29 NAT NordicAm 2.05 +.09 NSC NorflkSo 131.05 +1.05 NOG NthnO&G 1.62 +.06 NOC NorthropG 346.65 -.09 NWBI NwstBcsh 16.43 -.09 NWN NwstNG 58.95 +.35 NG NovaGld g 4.65 +.04NVS Novartis 80.91 -.96 NVAX Novavax 2.08 -.02 NVO NovoNord 49.90 -.52 NUS NuSkin 75.10 -.05 NUE Nucor 60.98 -1.18 NTNX Nutanix n 52.29 -.01 NAD NuvDivA 13.18 +.08 NUW Nv AMT-Fr 15.91 +.01 JPC NvPf dInco 10.00 -.01 BXMX NuvEqtP 13.47 -.05 NVDA Nvidia 226.24 -1.67 NXTM NxStageMd 25.91 +.21 OGE OGE Engy 31.80 ... OCSL OaktrSpL 4.34 +.01 OCSI OaktStInco 7.94 -.12 OAS OasisPet 8.67 +.32 OBE Obsidian g 1.12 +.04 OXY OcciPet 71.68 +1.17 OCFC OceanFst 26.13 -.14 OCLR Oclaro 9.45 +.12 ODP OfficeDpt 2.04 -.02 OKTA Okta n 40.35 +1.13 ONB OldNBcp 16.85 -.05 ORI OldRepub 21.28 -.06 OLN Olin 29.46 -.42 OHI OmegaHlt 26.28 -.08 ON OnSmcnd 24.59 +.05 OKE ONEOK 58.62 +.31 OPK OpkoHlth 3.09 +.01 ORCL Oracle 45.61 -.21 ORBK Orbotch 61.55 -.35 ONVO Organovo 1.01 -.01 OFIX Orthofix 59.70 +.55 OSK OshkoshCp 76.52 -.94 OTTR OtterTail 43.40 -.30 OMI OwensMin 16.04 +.18 P-Q-RPCG PG&E Cp 44.80 +.65 PNC PNC 149.44 -2.10 PNM PNM Res 37.50 ... PKX POSCO 77.02 -.36 PPG PPG s 109.28 -1.08 PPL PPL Corp 27.93 +.24 PCAR Paccar 67.03 -.71 PTN PalatinTch 1.41 +.02 PANW PaloAltNet 186.99 +.17 P Pandora 4.93 +.14 PKD ParkDrl .60 +.05 PH ParkerHan 170.36 -2.05 PE ParsleyEn 28.07 +.44 PDCO Patterson 23.44 +.33 PTEN PattUTI 19.27 +.60 PAYX Paychex 61.67 -.30 PYPL PayPal n 76.50 -.29 PBA Pembina g 31.78 +.08 PGH PengthE g .73 +.02 PENN PnnNtGm 26.20 -.13 PNNT PennantPk 6.85 +.08 JCP Penney 3.51 +.11 PAG Penske 43.12 -1.21 PNR Pentair 69.52 -.21 PBCT PeopUtdF 18.59 -.07 PEP PepsiCo 108.68 -.72 PKI PerkElm 74.33 -1.10 PRGO Perrigo 81.94 -2.06 PBR/A PetrbrsA 12.89 +.29 PBR Petrobras 14.33 +.32 PFE Pfizer 35.79 -.16 PM PhilipMor 100.72 -.38 PHG PhilipsNV 39.09 -.50 PSX Phillips66 102.55 +2.30 PFN PimIncStr2 10 .45 +.03 PNW PinWst 78.51 +.02 PXD PioNtrl 181.78 +3.46 PBI PitnyBw 10.80 -.04 PAA PlainsAAP 24.56 +.25 PAGP PlainsGP rs 25.11 +.46 PLUG PlugPowr h 1.86 +.01 PGEM PlyGem 21.65 ... PII Polaris 122.37 +1.17 POL PolyOne 43.37 +.11 DBC PwshDB 17.36 +.13 DBO PS Oil 11.44 +.16 BKLN PS SrLoan 23.12 ... QQQ PwShs QQQ160.28 -.93 PX Praxair 144.60 -2.09 PRPO Precipio n .51 +.05 PVG Pretium g 8.27 +1.34 PFG PrinFncl 60.18 -. 89 PRA ProAssur 45.70 -.20 SSO ProUltSP s 105.44 -1.06 TQQQ PrUltPQ s 142.64 -2.44 UVXY PUVixST rs 19.46 +.24 UCO PrUCrude rs28.81 +.83 SVXY ProShtVx s 11.41 -.07 SCO PrUShCrd s 18.78 -.59 PG ProctGam 78.27 -.10 PGR ProgsvCp 59.99 -.40 SH ProShSP rs 30.25 +.17 SDS PrUShSP rs 40.74 +.41 QID PUShtQQQ 12.09 +.12 SQQQ PShtQQQ rs18.03 +.24 SDOW PrUShD3 rs 19.29 +.49 TBT ProUShL20 36.39 -.23 SPXU PUShtSPX 11.05 +.15 PSE C ProspctCap 6.48 -.07 PRU Prudentl 102.96 -1.74 PEG PSEG 49.86 +.01 PSA PubStrg 198.68 -1.77 PHM PulteGrp 29.55 -.28 PMM PMMI 7.10 +.01 QEP QEP Res 10.74 +.33 QCOM Qualcom 55.01 +.24 DGX QstDiag 99.06 +.12 QNST QuinStreet 10.14 -2.18 RAS RAIT Fin .21 -.01 RLJ RLJ LodgT 19.65 +.38 RSPP RSP Perm 45.68 +1.79 RL RLauren 114.36 -.69 RRC RangeRs 14.99 +.21 RAVN RavenInds 35.30 +.10 RYN Rayonier 36.42 +.47 RTN Raytheon 218.39 +.28 O RltyInco 51.83 +.11 RWT RedwdTr 15.39 -.06 REGN Regenrn 322.78 -5.26 RF RegionsFn 18.42 -.18 RS RelStlAl 84.72 -1.73 RGEN Replgn 37.49 -.33 RSG RepubSvc 65.54 -2.01 RSO ResCap rs 9.72 -.07 QSR RestBrnds 55.89 -.32 ROIC RetailOpp 17.21 -.13RIO RioTinto 53.14 ... RAD RiteAid 1.64 -.01 ROK RockwlAut 171.86 -.18 COL RockColl 133.94 +.09 ROG Rogers 116.45 +.33 ROP Roper 270.02 -3.12 ROST RossStrs s 77.30 -.82 RDC Rowan 14.64 +.77 RY RoyalBk g 77.11 -.68 RCL RylCarb 113.16 +.24 RDS/B RoyDShllB 70.22 +.50 RDS/A RoyDShllA 68.50 +.22 S-T-USTBA S&T Bcp 40.85 -.17 SCG SCANA 36.37 +.07 SLG SLGreen 95.11 -.08 SLM SLM Cp 11.32 -.13 SM SM Energy 20.01 +.72 DIA SpdrDJIA 241.88 -2.13 GLD SpdrGold 128.11 +.99 SPY S&P500ETF263.76-1.39 XBI SpdrBiot s 89.15 +.68 JNK SpdrLehHY 36.00 ... KRE SpdrS&P RB60.20 -.29 XOP SpdrOGEx 36.83 +.66 XME SpdrMetM 35.13 -.29 SRCI SRC Eng 9.70 +.19 STM STMicro 21.75 -.42 SBR SabnR 43.80 -.15 SAIA Saia Inc 72.80 +1.50 JOE St Joe 18.10 -.15 CRM Salesforce 119.16 -.33 SBH SallyBty 16.46 -.01 SJT SJuanB 7.00 -.01 SN SanchezEn 3.84 +.20 SGMO SangTher 19.10 +.25 SNY Sanofi 40.76 -.46 SLB Schlmbrg 67.55 +.84 SCHF SchwIntEq 34.02 -.13 SCHW Schwab 50.92 -.59 STNG ScorpioTk 2.25 +.21 SDRL SeadrillLtd .22 ... STX SeagateT 58.56 -.79 SHLD SearsHldgs 3.30 +.23 SSW Seaspan 6.80 -.06 LEDS SmLEDS rs 5.98 +1.68 SRE SempraEn 110.99 -.69 SNH SenHous 15 .47 -.12 NOW ServcNow 166.50 -.08 SHW Sherwin 388.63 +.46 SFL ShipFin 14.65 +.05 SBGL SibanyeG 3.85 +.12 SID SiderurNac 2.55 +.09 HRB BlockHR 25.89 +.11 BA Boeing 327.36 -7.47 BKNG BookingHl2080.65 +3.06 BWA BorgWarn 53.21 +.20 SAM BostBeer 216.75 +5.30 BSX BostonSci 27.93 +.03 BYD BoydGm 32.49 +.12 BGG BrigStrat 20.27 -.13 EAT Brinker 38.46 +.21 BMY BrMySq 60.18 -1.03 BTI BritATob s 59.41 -.60 BKD Brookdale 6.60 +.13 BIP BrkfInfra s 41.64 +.21 BC Brunswick 59.13 -.09 BPL Buckeye 37.92 -.19 BVN Buenavent 16.47 +.43 CBL CBL Asc 4.45 -.01 CBS CBS B 51.01 -1.11 CMS CMS Eng 44.55 -.08 CNHI CNH Indl 11.87 -.19 CNX CNX Resc 15.71 +.09 CSX CSX 55.01 -.25 CVRR CVR Rfng 15.45 +.35 CVS CVS Health 63.07 -.90 CYS CYS Invest 6.73 -.01 COG CabotO&G 23.50 -.05 CZR CaesarsEnt 10.90 -.10 CALM Cal-Maine 46.65 +.45 CHY CalaCvHi 11.99 +.05 CAM P CalAmp 22.76 -.11 CRC CalifRes rs 21.25 +.78 CWT CalifWtr 37.55 +.35 CPE CallonPet 12.78 +.31 CLMT CalumetSp 7.13 +.03 CPT CamdenPT 86.09 +.98 CPB CampSp 42.84 +.25 CM CIBC g 88.33 -.45 CNI CdnNR gs 74.96 +.68 CNQ CdnNRs gs 34.36 +.73 COF CapOne 95.35 -1.47 CSU CapSenL 10.77 +.17 CMO CapsteadM 8.72 ... CPST CpstnTur rs 1.65 +.15 CARG CarGurus n34.00 -4.06 CAH CardnlHlth 63.97 -.37 KMX CarMax 60.50 -.32 CCL Carni val 63.64 +.54 CRS CarpTech 48.00 +.16 CRZO Carrizo 17.29 +.81 CAT Caterpillar 146.79 -1.30 FUN CedarF 63.85 -.25 CELG Celgene 88.71 -.73 CX Cemex 7.11 +.03 CVE CenovusE 9.96 +.11 CDEV CntRsDvA 17.33 +.31 CNP CenterPnt 26.83 -.27CENX CentAl 19.12 -.80 CTL CntryLink 17.47 -.22 CERN Cerner 56.88 +.14 CHFC ChemFinl 54.57 +.14 CC Chemours n49.66 -.46 LNG CheniereEn 56.25 +.62 CHK ChesEng 3.19 +.10 CVX Chevron 119.25 +.40 CBI ChicB&I 13.53 -.44 CHS Chicos 10.58 +.09 CALI ChinAutLog 2.72 -.07 ZNH ChinaSoAir 52.73 -1.25 CNET ChinaNt rs 2.65 +.15 CMG Chipotle 321.75 -.02 CHD ChurchDwt s49.38 -.30 CIEN CienaCorp 25.78 +.07 CI Cigna 169.00 -.85 CINF CinnFin 73.41 ... CRUS Cirrus 38.61 +.19 CSCO Cisco 42.43 -.08 UWT CgpVelLCrd 32.51 +1.42 DWT CgpVelICrd 9.21 -.46 C Citigroup 69.89 -.62 CFG CitizFincl 42.18 -.52 CTXS CitrixSy s 93.63 +.23 CLNE CleanEngy 1.66 +.07 CLF ClevCliffs 6.85 -.16 CLX Clorox 126.39 -.60 CLDR Cloudera n 13.13 +.37 KO CocaCola 43.99 ... CDE Coeur 8.33 +.34 CTSH CognizTch 79.93 -.47 RQI CohStQIR 11.81 -.10 PSF CohStSelPf 25.80 -.02 CL ColgPalm 71.38 -.35 CLNS ColNrthS n 5.72 +.14CMCSAComcast s 33.56 -.30CMA Comerica 96.26 -1.12 CTG CmpTask 8.24 -.03 CMTL Comtech 30.71 +.12 CAG ConAgra 36.74 -.11 CXO ConchoRes146.77+6.33 CTWS ConnWtrSv 63.49 +1.26 COP ConocoPhil 63.23 +.89 CNSL ConsolCom 11.80 +.13 ED ConEd 77.51 -.09 STZ ConstellA 225.45 -.62 CLR ContlRescs 61.85 +.86 CTB CooperTire 30.25 +.20 CSOD CorOnDem 41.12 +.09 GLW Corning 27.41 +.07 OFC CorpOffP 26.80 +.09 COST Costco 184.65 +1.10 COTY Coty 18.27 +.14 CUZ CousPrp 8.57 +.03 TVIX CSVixSh rs 10.07 +.17 USLV CS VSSilv 10.48 +.17 CPG CrescPtE g 7.87 +.36 CEQP CrestEq rs 27.35 +.55 CROX Crocs 16.92 +.11 CCI CrwnCstle 104.86 +1.22 CCK CrownHold 51.55 +1.16 CTRP Ctrip.com s 45.66 -.36 CMI Cummins 158.86 -3.06 CRIS Curis .64 -.03 CYBE CybrOpt 18.00 +.15 CBAY CymaBay 13.44 +1.37 CY CypSemi 17.06 +.18 D-E-FDCT DCT IndlTr 55.66 -.16 DNP DNP Selct 10.52 ... DHI DR Horton 44.52 -.81 DTE DTE 103.34 -.22 DRI Darden 86.50 -.09 DF DeanFoods 8.88 -.05 DE Deere 144.41 -3.60 DAL DeltaAir 51.47 -.89 DNR DenburyR 3.00 -.11 DEPO Depomed 6.64 +.17 DERM Dermira 8.06 +.20 DB DeutschBk 14.19 +.11 DVN DevonE 33.74 +.14 DEO Diageo 141.37 -1.56 DO DiamOffsh 18.31 +1.31 DRH DiamRk 10.42 +.22 FANG DiambkEn 116.54 -.84 DSX DianaShip 3.52 +.03 A-B-CABB ABB Ltd 22.76 -.21 AES AES Corp 11.42 -.01 AFL AFLAC s 44.19 -.19 AGNC AGNC Inv 18.80 +.06 AKS AK Steel 4.37 -.06 T AT&T Inc 35.25 -.56 ABT AbbottLab 58.45 -.69 ABBV AbbVie 93.64 +.02 ANF AberFitc 28.11 +.01 AXAS Abraxas 2.61 +.09 ACAD AcadiaPh 19.10 +1.36 AXDX AccelrDiag 24.50 +.30 ARAY Accuray 4.75 -.05 ATVI ActivsBliz 65.85 -.67 ADNT Adient n 65.67 +.81 AEIS AdvEnId 64.71 +.92 A MD AMD 9.82 -.16 A CM Aec om 35.90 +.01 AVAV AeroViron 54.28 +7.91 AET Aetna 171.27 -2.10 GNMX AeviGeno 1.82 -.02 A Agilent 66.08 -.56 AYR Aircastle 19.90 -.08 AKER AkersBios .52 -.04 AGI AlamosGld 5.57 +.09 ALSK AlaskCom 1.66 -.08 ALB Albemarle 93.31 +.98 AA Alcoa Cp 53.97 -.11 ALXN Alexion lf 110.79 -2.67 BABA Alibaba 175.36 -1.74 ATI AllegTch 24.96 -.24 AGN Allergan 165.06 +.75 ALE Allete 72.11 +.07 A RLP AllnceRes 16.88 -.08 A B AlliBern 26.50 -.55 LNT AlliantEg s 41.02 +.27 ALSN AllisonTrn 39.22 -.01 ALL Allstate 96.20 -.92 ALNY AlnylamP 97.63 -.45GOOG Alphabet C1019.97-11.67 GOOGLAlphabet A 1025.06-11.44AOD AlpTotDiv 9.00 +.01 AMLP AlpAlerMLP 9.76 +.14 AABA Altaba 70.55 -.23 MO Altria 63.84 -.38 AMRN Amarin 3.10 -.06 AMZN Amazon 1427.05 -9.17 AMBA Ambarella 50.84 +4.69 ABEV Ambev 7.00 +.06 AEE Ameren 56.01 -.19 ATAX AFMulti 6.18 ... AMX AMovilL 19.52 -.08 AAL AmAirlines 45.40 -2.06 AEO AEagleOut 21.43 ... AEP AEP 67.79 -.08 AXP AmExp 91.60 -1.40 AIG AmIntlGrp 53.36 -.16 AWR AmStsWtr 53.29 +.36 AMT AmTower 139.92 +2.52 AWK AmWtrWks 81.81 +.01 APU Amerigas 41.85 +.22 AMP Ameriprise 141.37 -2.92 ABC AmeriBrgn 89.09 +.18 AME Ametek 74.07 -.46 AMGN Amgen 172.41 -.72 APH Amphenol 85.28 -.09 A PC Anadarko 63.20 +1.39 A NDV Andeavor 113.11 +2.82 A U AnglogldA 9. 47 +.25 BUD ABInBev 106.25 -2.07 NLY Annaly 10.43 +.01 AR AnteroRes 21.09 +.55 ANTM Anthem 220.32 -4.63 ANH Anworth 4.78 -.02 APA Apache 39.64 +.36 AINV ApolloInv 5.41 -.03 AAPL Apple Inc 172.44 -.81 AMAT ApldMatl 54.95 +.15 AAOI ApldOptoel 29.12 +3.69 WTR AquaAm 33.61 -.07 ARCB ArcBest 32.60 -.25 MT ArcelorM rs 31.86 -.75 ARNC Arconic 22.96 -.07 A RCC AresCap 16.02 +.06 A RES AresMgmt 21.45 -.60 A RGS ArgosThr rs 1. 09 +.34 ANET AristaNetw 266.58 -.61 ARRY ArrayBio 14.71 -.31 ARW ArrowEl 76.66 +.57 ASH Ashland 69.49 -.09 AZN AstraZen s 36.44 -.25 HOME AtHomGr n 34.00 +.33 ATO ATMOS 83.84 -.22 ADP AutoData 115.58 -.33 AVEO AVEO Ph h 2.63 +.20 AVY AveryD 105.29 -1.06 AVXS Avexis n 211.85 +.68 CAR AvisBudg 48.31 -1.47 AVA Avista 51.64 +.18 BGS B&G Foods 25.10 +.95 BTG B2gold g 2.89 +.14 BBT BB&T Cp 52.20 -.37 BCE BCE g 43.35 +.1 8 BGCP BGC Ptrs 13.26 -.15 BHP BHP BillLt 46.11 +.32 BBL BHPBil plc 41.09 +.41 BP BP PLC 43.06 +.28 BPT BP Pru 23.60 -.15 BRFS BRF SA 6.67 +.33 BW B&W Ent n 2.39 -1.37 BIDU Baidu 229.65 -1.85 BHGE BakHuGE n 31.22 +.33 BCPC Balchem 86.01 -.12 BLL BallCorp s 40.25 +.11 BLDP BallardPw 3.48 +.02 BBD BcoBrad s 10.41 +.30 SAN BcoSantSA 6.58 -.05 BAC BkofAm 29.90 -.58 BMO BkMont g 75.49 -.88 BK BkNYMel 50.95 -.43 BNS BkNo va g 61.31 -.24 OIL BarcGSOil 7.57 +.14 VXX B iPVxST rs 49.01 +.39 BKS BarnesNob 5.30 -.10 ABX BarrickG 13.08 +.31 XYZ BasicEnS .45 ... BAX Baxter s 64.94 -1.26 BZH BeazerHm 16.04 -.43 BDX BectDck 222.11 -1.54 BBBY BedBath 21.50 +.27 BMS Bemis 44.33 +.15 BRK/B BerkH B 195.22 -2.58 BIG BigLots 42.30 +.02 BCRX Biocryst 5.05 +.22 BIIB Biogen 265.99 +.90 BPMX BioPhrmX .23 +.00 BKH BlkHillsCp 53.44 -.04 BB BlackBerry 1 0.35 -.28 BME BlkHlthSci 34.77 -.24 MUA BlkMuniast 13.48 ... BX Blackstone 30.98 -.08Tkr 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: 2,642.19 Change: -14.68 (-0.6%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 6,980 7,160 Nasdaq compositeClose: 7,069.03 Change: -25.27 (-0.4%) 10 DAYSAdvanced 1445 Declined 1410 New Highs 47 New Lows 31 Vol. (in mil.) 3,005 Pvs. Volume 3,528 1,834 2,219 1339 1426 52 25 NYSE NASDDOW 24366.57 24150.87 24189.45 -218.55 -0.90% t t t -2.14% DOW Trans. 10252.03 10149.37 10192.82 -35.60 -0.35% t t t -3.95% DOW Util. 689.32 684.20 686.68 -1.11 -0.16% t s t -5.07% NYSE Comp. 12580.98 12501.28 12514.62 -51.35 -0.41% s t t -2.30% NASDAQ 7128.54 7055.00 7069.03 -25.27 -0.36% s t t +2.40% S&P 500 2661.43 2639.25 2642.19 -14.68 -0.55% t t t -1.18% S&P 400 1889.81 1874.16 1882.09 -2.48 -0.13% s t t -0.97% Russell 2000 1551.37 1535.76 1546.70 +3.27 +0.21% s t t +0.73% Toronto TSX 15318.94 15231.82 15257.90 -4.24 -0.03% s t t -5.87%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 slipped to 2.79 percent Wednesday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.73 1.72 +0.01 .82 6-month T-bill 1.92 1.91 +0.01 .94 52-wk T-bill 2.06 2.06 ... 1.05 2-year T-note 2.34 2.34 ... 1.24 5-year T-note 2.62 2.63 -0.01 1.84 7-year T-note 2.73 2.74 -0.01 2.11 10-year T-note 2.79 2.80 -0.01 2.32 30-year T-bond 2.99 3.02 -0.03 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.86 1.85 +0.01 1.62 Barclays USAggregate 3.16 3.14 +0.02 2.60 Barclays US Corp 3.77 3.76 +0.01 3.31 Barclays US High Yield 6.15 6.22 -0.07 5.78 Moodys AAA Corp Idx 3.77 3.76 +0.01 3.91 10-Yr. TIPS .64 0.66 -0.02 .37Commodities The price of U.S. crude oil hit a three-year high Wednesday amid rising tensions in the Middle East. Other energy futures also finished higher. Gold and silver rose. Copper fell.Crude Oil (bbl) 66.82 65.51 +2.00 +10.6 Ethanol (gal) 1.49 1.47 +1.50 +11.9 Heating Oil (gal) 2.09 2.06 +1.35 +0.8 Natural Gas (mm btu) 2.68 2.66 +0.72 -9.4 Unleaded Gas (gal) 2.07 2.04 +1.31 +14.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1356.50 1342.00 +1.08 +3.8 Silver (oz) 16.74 16.57 +1.04 -1.9 Platinum (oz) 928.80 927.60 +0.13 -0.6 Copper (lb) 3.11 3.13 -0.61 -5.1 Palladium (oz) 961.95 950.75 +1.18 -10.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.14 1.13 +0.62 -7.7 Coffee (lb) 1.20 1.20 +0.59 -4.7 Corn (bu) 3.87 3.89 -0.58 +10.3 Cotton (lb) 0.84 0.84 +0.36 +6.6 Lumber (1,000 bd ft) 523.10 533.10 -1.88 +16.8 Orange Juice (lb) 1.39 1.38 +0.72 +2.4 Soybeans (bu) 10.48 10.50 -0.21 +10.1 Wheat ( bu ) 4.87 4.92 -0.97 +14.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4172 -.0011 -.08% 1.2491 Canadian Dollar 1.2579 -.0014 -.11% 1.3332 USD per Euro 1.2362 +.0001 +.01% 1.0608 Japanese Yen 106.95 -.22 -.21% 109.69 Mexican Peso 18.2315 -.0467 -.26% 18.7693 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5104 -.0008 -.28% 3.6591 Norwegian Krone 7.7667 +.0005 +.39% 8.5957 South African Rand 11.9268 +.0007 +.84% 13.8244 Swedish Kro na 8.3306 -.0005 -.42% 9.0503 Swiss Franc .9583 -.0018 -.17% 1.0075 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2889 +.0013 +.10% 1.3340 Chinese Yuan 6.2584 -.0216 -.35% 6.9030 Hong Kong Dollar 7.8508 +.0012 +.02% 7.7712 Indian Rupee 65.210 +.275 +.42% 64.715 Singapore Dollar 1.3089 -.0001 -.01% 1.4038 South Korean Won 1067.07 +2.84 +.27% 1147.24 Taiwan Dollar 29.20 -.00 -.00% 30.64 ASIA/PACIFICForeign Exchange The dollar lost ground Wednesday to the yen, euro and Canadian dollar. The U.S. currency also fell versus the Mexican peso, but gained on the British pound and Swiss franc.LAST6 MO AGO 1 YR AGO SIG SignetJwlrs 37.70 +.04 SPG SimonProp153.61 -1.32 SIRI SiriusXM 6.25 -.02 SKX Skechers s 42.19 +.76 SWKS SkywksSol 98.37 +.36 SJM Smucker 123.61 -.78 SNAP SnapInc A n14.80 +.32 SNA SnapOn 144.59 -2.33 SODA SodaStrm 94.29 -.93 SLRC SolarCap 20.43 -.13 SON SonocoP 48.99 +.07 SNE SonyCp 49.35 -.40 SRNE SorrentoTh 6.05 -.15 SOR SourcC 40.03 -.14 SJI SoJerInd s 30.31 +.11 SO SouthnCo 44.47 +.17 LUV SwstAirl 53.50 .63 SWN SwstnEngy 4.51 +.07 SPPI SpectPh 20.62 -.14 SAVE SpiritAir 35.75 +.50 SRC SpiritRltC 8.05 -.04 S Sprint 6.00 -.02 SQ Square n 47.76 -.04 XLB SP Matls 57.56 -.43 XLV SP HlthC 81.36 -.67 XLP SP CnSt 52.41 -.10 XLY SP Consum101.35 -.31 XLE SP Engy 70.64 +.73 XLF SPDR Fncl 27.40 -.33 XLI SP Inds 73.12 -.54 XLK SP Tech 65.75 -.39 XLRE SpdrRESel 30.74 +.08 XLU SP Util 50.06 -.07 SWK StanBlkDk 150.70 -1.11 SGU Star Gas 9.70 -.01 SBUX Starbucks s 59.42 +.01 STT StateStr 98.63 -1.28 STO Statoil ASA 25.90 +.42 STLD StlDynam 43.96 -1.19 STL SterlingBc 22.65 +.55 SYK Stryker 157.85 -2.53 SPH SubPpne 22.44 +.20 SUI SunCmts 91.64 +.77 SNHY SunHydrl 52.37 -.38 SU Suncor g 37.59 +.85 SHO SunstnHtl 14.70 +.28 STI SunTrst 67.67 -.47 SPN SupEnrgy 9.28 +.30 SYMC Symantec 26.83 +.38 SYF Synchrony 34.24 -.22 SGYP SynrgyPh 1.85 -.04 SNV Syn ovusFn 49.35 -.31 SYY Sysco 60.52 -.10 TMUS T-MobileUS 62.92 -.21 TCP TC PpLn 31.99 +.59 TJX TJX 82.05 -.32 TAHO TahoeRes 5.03 +.06 TSM TaiwSemi 43.38 -.20 TNDM TandmD rs 7.01 ... TPR Tapestry 52.46 -.61 TRGP TargaRes 45.64 -.62 TGT Target 72.82 +.03 TCO Taubmn 58.13 -.12 FTI Technip 31.36 +.93 TECK TeckRes g 26.69 -.69 TGNA Tegna 10.57 -.03 TDOC Teladoc n 40.10 +.40 TS Tenaris 37.05 +.75 TEN Tenneco 55.03 -2.79 TD C Teradata 40.09 +.17 TNH TerraNitro 83.96 ... TSLA Tesla Inc 300.93 -3.77 TEVA TevaPhrm 17.99 +.11 TXN TexInst 102.34 -.02 TXRH TexRdhse 60.07 -.35 TGH Textainer 16.75 -.30 TXT Textron 58.64 +.26 TXMD TherapMD 5.67 +.50 TMO ThermoFis 212.79 -2.40 DDD 3D Sys 11.77 +.03 MMM 3M Co 214.33 -2.65 TIF Tiffany 97.70 +.18 TWX TimeWarn 96.27 -.44 TKR Timken 45.70 -.45 TMK Torchmark 83.42 -.75 TD TorDBk gs 55.88 -.31 TOT To tal SA 60.42 -.08 TM Toyota 127.81 -.45 TRXC TransEntx 1.92 +.11 RIG Transocn 11.18 +.67 TRV Travelers 136.59 -1.27 TY TriContl 26.46 -.11 TYp TriCntl pf 50.30 ... TNET TriNetGrp 48.14 -.45 TRN Trinity 32.05 -.05 TBI TrueBlue 26.85 -.55TRST TrstNY 8.60 ... TUP Tuppwre 41.60 -.14 TRQ TurqHillRs 3.13 +.07 FOXA 21stCFoxA 36.18 -.09 FOX 21stCFoxB 35.65 -.15 TWTR Twitter 29.39 -.14 TWOU 2U 83.82 +.29 UDR UDR 35.75 -.0 4 UGI UGI Corp 44.52 -.07 SLCA US Silica 27.51 +.86 UCTT UltraClean 18.50 +.22 UPL UltPetro n 3.30 +.19 UAA UndrArm s 16.74 -.08 UNF UniFirst 158.25 -1.05 UN UnilevNV 56.70 +.01 UNP UnionPac 131.20 +1.08 UNT Unit 21.45 +1.03 UAL UtdContl 64.87 -2.72 UPS UPS B 106.09 +.07 URI UtdRentals173.97 -4.00 USB US Bancrp 50.55 -.53 USO US OilFd 13.45 +.20 X USSteel 34.74 -1.14 UTX UtdTech 122.45 -.51 UNH UtdhlthGp 221.90 -4. 8 9 UNIT UnitGrp 16.28 +.06 UVV UnvslCp 50.20 -.05 UNM UnumGrp 46.81 -.82 UEC UraniumEn 1.50 ... URBN UrbanOut 38.23 -.35 V-W-X-Y-ZVEON VEON 2.30 -.05 VFC VF Corp 77.54 -.38 VALE Vale SA 13.14 +.04 VRX ValeantPh 16.23 +.29 VLO ValeroE 100.31 +1.42 VLY VlyNBcp 12.10 -.13 VVV Valvoline n 21.90 -.03 GDX VanEGold 22.75 +.49 RSX VnEkRus 20.54 +.18 EMLC VanE EMBd19.24 +.06 SMH VnEkSemi 103.15 -.05 OIH VEckOilSvc 25.80 +.70 GDXJ VanE JrGld 33.37 +.77 VNQ VangREIT 75.11 +.16 VIG VangDivAp100.34 -.52 VWO VangEmg 47.04 +.06 VGK VangEur 59.13 -.3 1 VEA VangFTSE 44.66 -.21 VVC Vectren 64.77 -.15 VTR Ventas 49.00 -.27 VSTM Verastem 3.77 +.34 VER Vereit 6.88 +.01 PAY VeriFone 22.72 -.06 VRSN Verisign 120.39 -.14 VZ VerizonCm 47.58 -.69 VIAB ViacomB 30.51 -.53 VVI ViadCorp 53.75 +.10 VIAV Viavi 10.21 +.24 VIPS Vipshop 16.75 -.28 VHC VirnetX 4.60 +.50 V Visa s 119.78 -.94 VSH VishayInt 18.65 ... VST VistraEn n 21.47 +.15 VMW VMware 121.49 -.26 VOD Vodafone 29 .41 .. VOYA VoyaFincl 50.32 -.49 VTVT vTvThera n .71 -.00 VMC VulcanM 115.00 -1.10 WTI W&T Off 4.96 +.35 WDFC WD 40 132.60 +1.10 WEC WEC Engy 62.26 -.08 WPC WP Carey 62.17 +.16 WPX WPX Engy 14.53 +.50 WMT WalMart 85.91 -.54 WBA WalgBoots 64.11 +.35 WPG WashPrGp 7.00 +.06 WRE WREIT 27.78 +.28 WM WsteMInc 82.69 -1.56 WAT Waters 200.63 -2.69 WFT WeathfIntl 2.53 +.04 WBS WebsterFn 55.34 -.47 WTW WtWatch 62.13 +.84 WRI WeinRlt 27.99 -.0 4 WFC WellsFargo 51.93 -.69 WELL Welltower 53.99 -.01 WEN Wendys Co 16.88 -.22 WR WestarEn 51.48 +.10 WIA WAstInfSc 11.62 +.08 WDC WDigital 89.63 -1.09 WU WstnUnion 18.92 -.12 WBK WestpacBk 22.48 -.26 WRK WestRck 64.25 -.31 WY Weyerhsr 35.76 +.34 WPM WheatPr g 21.15 +.36 WHR Whrlpl 148.93 -.89 WLL WhitngPet rs37.04 +1.26 WMB WmsCos 25.35 +.28 WPZ WillmsPtrs 34.61 +.37 DON WT MCD s 34.15 -.09 WWD Woodward 74.14 -1.2 4 WWE WldW Ent 38.51 -.17 WOR Worthgtn 42.34 -.55 WYNN Wynn 179.83 -3.45 XL XL Grp 55.36 -.03 XEL XcelEngy 44.84 -.19 XRX Xerox rs 28.25 -.07 XLNX Xilinx 68.01 -.05 YRCW YRC Wwde 8.32 -.06 AUY Yamana g 2.98 +.18 YNDX Yandex 35.01 +1.02 YORW YorkWater 32.00 +.50 YUM YumBrnds 85.44 -.14 YUMC Yum China 41.23 +.31 ZTO ZTO Exp n 15.52 +.44 ZAGG Zagg 12.20 +.15 ZEN Zendesk 47.33 +.77 ZBH ZimmerBio 106 .03 -1.26 ZTS Zoetis 83.07 -.02 ZNGA Zynga 3.53 +.01 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 24,189.45 -218.55 NASDAQ 7,069.03 -25.27 S&P 500 2,642.19 -14.68 10-YR T-NOTE 2.79% -.01 30-YR T-BOND 2.99% -.03 CRUDE OIL $66.82 +1.31 GOLD $1,356.50 +14.50 EURO $1.2362 +.0001q q q q q q q q q q p p p p p p STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 22

Page 6 www.yoursun.com The Sun / Thursday, April 12, 2018 ABDiversMunicipal 14.10 ... +1.0 SmCpGrA m 55.11 +.16 +11.8AMGYackFocN d 20.91 -.05 +8.4 YacktmanI d 22.61 -.07 +7.9AQRMgdFtsStratI 9.03 +.06 -6.7AberdeenIntlSmCpA m 32.08 ... +9.3AkreFocRetail m 33.36 -.09 +12.7AlgerSmCpGrB m 6.72 +.02 +7.5AlpinedynDivInstl d 4.10 -.02 +6.3AmanaMutGrInv b 35.34 -.18 +10.7 MutIncInv b 49.20 -.28 +7.2American CenturyCptlValInv 8.51 -.04 +5.8 EqIncInv 8.62 -.03 +9.3 GrInv 33.66 -.17 +11.4 HYMuniInv 9.61 +.01 +4.2 HeritageInv 22.93 -.09 +6.0 IntTrmTxFrBdInv 11.16 +.01 +1.7 UltraInv 44.89 -.25 +12.6American FundsAMCpA m 32.58 -.04 +9.9 AmrcnBalA m 26.83 -.06 +7.5 AmrcnHiIncA m 10.24 +.01 +3.8 AmrcnMutA m 39.78 -.16 +7.9 BdfAmrcA m 12.63 +.01 +1.0 CptWldGrIncA m 51.60 -.13 +7.6 CptlIncBldrA m 61.05 -.10 +4.1 CptlWldBdA m 20.30 +.03 +2.6 EuroP acGrA m 57.13 -.20 +6.5 FdmtlInvsA m 62.05 -.27 +11.4 GlbBalA m 32.70 -.02 +5.0 GrfAmrcA m 51.13 -.14 +12.2 IncAmrcA m 22.91 -.05 +5.9 IntrmBdfAmrA m 13.16 ... +.3 InvCAmrcA m 39.84 -.15 +9.2 NewWldA m 67.95 -.04 +7.1 NwPrspctvA m 44.35 -.16 +9.9 SmCpWldA m 56.84 -.04 +9.0 TheNewEcoA m 47.19 -.08 +12.4 TxExBdA m 12.81 +.01 +2.3 WAMtInvsA m 45.02 -.27 +9.8Angel OakMltStratIncIns 11.22 ... +3.6ArtisanIntlInstl 33.85 -.18 +2.8 IntlValueInstl 37.73 -.03 +5.8BairdAggrgateBdInstl 10.64 +.01 +1.6 CorPlusBdInstl 10.99 +.01 +2.0 ShrtTrmBdInstl 9.58 ... +1.2BaronAsstRetail b 70.66 -.20 +9.9 GrRetail b 68.78 +.05 +7.6 PtnrsRetail b 50.86 -.15 +9.9BerkshireFoc d 24.11 -.05 +19.1BlackRockAlCpEngyRsInvA m 11.19+.13 -3.5 EqDivInstl 22.32 -.23 +10.1 GlbAllcIncInstl 19.78 -.04 +3.9 GlbAllc IncInvA m 19.66 -.03 +3.6 GlbAllcIncInvC m 17.71 -.03 +2.8 HYBdInstl 7.69 ... +4.7 HYBdSvc b 7.70 +.01 +4.5 StrIncOpIns 9.91 ... +2.2 TactOppsInvA m 14.82 ... +1.4BruceBruce 508.45 -.17 +4.1 Fidelity500IdxIns 92.35 -.51 +10.2 500IdxInsPrm 92.34 -.51 +10.2 500IndexPrm 92.34 -.51 +10.2 AllSectorEq 12.24 -.06 +9.2 AsstMgr50% 18.21 -.01 +5.1 BCGrowth 14.35 -.06 +12.6 BCGrowth 90.85 -.41 +12.4 Balanced 23.73 -.07 +6.7 BalancedK 23.73 -.07 +6.8 Canada 52.19 +.13 +2.3 Cap&Inc 10.16 -.01 +5.1 Contrafund 124.67 -.65 +12.6 ContrafundK 124.63 -.64 +12.7 DivGro 32.17 -.17 +7.0 DiversIntl 39.67 .10 +4.2 DiversIntlK 39.60 -.10 +4.3 EmMkts 21.63 -.04 +8.6 EmMkts 32.91 -.03 +8.9 EmergingAsia 44.84 -.05 +7.8 ExMktIdxPr x 62.41 -.05 +7.8 Fidelity 45.91 -.31 +9.1 FltngRtHiInc 9.64 ... +3.7 FocusedStock 23.58 -.14 +10.7 FourinOneIdx x 44.11 -.34 +7.3 Frdm2020 16.56 -.03 +5.9 Frdm2025 14.40 -.03 +6.2 Frdm2030 18.07 -.05 +7.2 Frdm2035 15.27 -.05 +7.9 Frdm2040 10.72 -.03 +8.0 GNMA 11.16 +.01 +.8 GlobalexUSIdx 13.29 -.04 +5.4 GroCo 17.61 -.06 +15.9 GroCo 188.53 -.60 +15.5 GroCoK 188.54 -.61 +15.6 Growth&Inc 36.82 -.17 +7.8 Independence 38.06 -.17 +5.7 IntlDiscv 45.38 -.12 +5.7 IntlGr 16.23 -.03 +6.3 IntlIdxInstlPrm x 43.30 -.22 +5.3 IntlIdxPremium x 43.30 -.22 +5.2 IntlRlEstt 11.83 -.01 +5.8 IntlVal 10.68 -.05 +3.4 InvmGradeBd 11.02 +.01 +1.8 InvmGradeBd 7.77 +.01 +1.5 JapanSmlrCo 19.19 -.14 +15.1 LatinAmerica 26.55 +.19 +7.0 LowPrStk 54.41 -.18 +7.8 LowPrStkK 54.38 -.17 +8.0 LvrgdCoStk 33.28 -.10 +4.8 Magellan 106.35 -.49 +10.5 MegaCapStock 17.08 -.09 +8.0 MidCapStock 38.20 -.06 +7.6 MidCapValue 24.38 -.14 +5.0 MuniInc 12.73 +.02 +2.3 NYMuniInc 12.90 +.01 +2.1 NasdCmpIdx 92.92 -.34 +13.3 NewMillennium 39.90 -.07 +8.9 NewMktsInc 15.83 ... +6.4 Nordic 50.37 -.69 +5.9 OTCPortf olio 113.79 -.45 +15.2 Overseas 50.49 -.21 +7.5 Puritan 23.38 -.07 +7.0 PuritanK 23.36 -.07 +7.1 SCGrth 26.58 ... +13.8 SmCpOpps 14.36 +.01 +7.4 StkSelorAllCp 44.56 -.14 +9.6 StratInc 10.96 +.01 +4.1 TaxFreeBond 11.29 +.01 +2.4 TotalBond 10.45 +.01 +2.1 TtlMktIdxF x 75.78 -.62 +9.7 TtlMktIdxInsPrm x 75.76-.62 +9.7 TtlMktIdxPrm x 75.78 -.61 +9.7 USBdIdxInsPrm 11.33 +.01 +1.1 USBdIdxPrm 11.33 +.01 +1.1 ValDiscv 28.20 -.15 +5.9 Value 116.55 -.21 +4.9Fidelity AdvisorLargeCapA m 32.61 -.12 +7.9 LimitedTermBdA m 11.29+.01 +.8 NewInsA m 31.52 -.12 +11.0 NewInsI 32.22 -.11 +11.3Fidelity SelectBiotechnology 216.58 +.44 -1.6 STTrsAdmrl 10.47 ... +.4 SeledValInv 29.91 ... +7.5 SmCpIdxAdmrl 70.77 +.07 +7.9 SmCpIdxIns 70.76 +.06 +7.9 SmCpIdxInsPlus 204.25+.17 +7.9 StarInv 26.82 -.07 +6.6 StrEqInv 34.07 -.12 +7.7 TMCapApAdm 136.24 -.68 +10.2 TMSmCpAdm 62.77 +.11 +10.9 TrgtRtr2015Inv 15.28 -.02 +4.4 TrgtRtr2020Inv 31.30 -.05 +5.3 TrgtRtr2025Inv 18.45 -.04 +5.9 TrgtRtr2030Inv 33.55 -.09 +6.3 TrgtRtr2035Inv 20.65 -.06 +6.8 Trgt Rtr2040Inv 35.72 -.12 +7.3 TrgtRtr2045Inv 22.47 -.08 +7.5 TrgtRtr2050Inv 36.16 -.12 +7.5 TrgtRtr2055Inv 39.18 -.14 +7.5 TrgtRtrIncInv 13.47 ... +3.5 TtBMIdxAdmrl 10.51 ... +1.1 TtBMIdxIns 10.51 ... +1.1 TtBMIdxInsPlus 10.51 ... +1.1 TtInBIdxAdmrl 21.84 +.02 +2.2 TtInBIdxIns 32.77 +.04 +2.3 TtInBIdxInv 10.92 +.01 +2.2 TtInSIdxAdmrl 30.58 -.10 +5.9 TtInSIdxIns 122.30 -.40 +5.9 TtInSIdxInsPlus 122.32 -.40 +5.9 TtInSIdxInv 18.28 -.06 +5.8 TtlSMIdxAdmrl 66.16 -.30 +9.7 TtlSMIdxIns 66.17 -.30 +9.7 TtlSMIdxInv 66.14 -.30 +9.6 ValIdxAdmrl 40.31 -.27 +9.5 ValIdxIns 40.31 -.27 +9.5 WlngtnAdmrl 71.00 -.25 +7.1 WlngtnInv 41.11 -.15 +7.0 WlslyIncAdmrl 63.48 -.05 +5.0 WlslyIncInv 26.21 -.02 +5.0 WndsrAdmrl 78.87 -.28 +7.9 WndsrIIAdmrl 65.70 -.30 +7.3 WndsrIIInv 37.02 -.17 +7.2VictorySpecValA m 27.03 -.18 +7.1 SycEsVlI 40.08 -.13 +10.1VirtusVontobelEMOppI 12.19 -.01 +5.8WCMFocIntGrIns d 16.05 +.01 +8.9WasatchGlbValInv d 8.78 -.03 +6.8Wells FargoTarget2010Adm 10.90 ... +1.7Western AssetCorBdI 12.39 ... +2.2 CorPlusBdI 11.59 ... +3.1 CorPlusBdIS 11.59 +.01 +3.1 WAMngdMuniA 16.04 +.02 +2.0Wintergreen FundInv m 13.00 +.06 +2.6iSharesS&P500IdxK 314.92 -1.74 +10.2 TrgtRet2040 14.12 -.03 +6.2 TrgtRet2050 14.32 -.04 +6.5 WldGr 31.80 -.20 +6.9Value LinePremGr b 33.42 -.11 +8.4Vanguard500IdxAdmrl 244.08 -1.35 +10.2 500IdxInv 244.08 -1.34 +10.1 BalIdxAdmrl 34.28 -.08 +6.4 BalIdxIns 34.28 -.09 +6.4 CAITTxExAdm 11.58 +.01 +2.0 CnvrtSecInv 13.44 +.01 +2.5 CptlOppAdmrl 154.11 -1.03 +11.7 CptlOppInv 66.71 -.44 +11.6 DevMIdxAdmrl 14.36 -.06 +5.9 DevMIdxIns 14.38 -. 06 +5.9 DivGrInv 26.06 -.10 +8.5 EMStkIdxInAdm 39.00 ... +5.2 EMStkIdxIns 29.66 +.01 +5.3 EngyAdmrl 101.89 +1.03 +1.8 EqIncAdmrl 75.83 -.37 +9.6 EqIncInv 36.18 -.17 +9.5 ExplorerAdmrl 92.48 +.03 +8.8 ExtMktIdxAdmrl 85.08 +.01 +7.8 ExtMktIdxIns 85.07 +.01 +7.9 ExtMktIdxInsPls 209.94 +.02 +7.9 FAWexUSIAdmr 34.00 -.13 +5.6 FAWexUSIIns 107.80 -.40 +5.6 FAWexUSIdxInv 21.59 -.08 +5.5 GNMAAdmrl 10.26 ... +1.0 G NMAInv 10.26 ... +.9 GlbEqInv 31.45 -.17 +8.8 GrIdxAdmrl 73.00 -.30 +10.5 GrIdxIns 73.01 -.29 +10.5 GrandIncAdmrl 76.69 -.44 +10.0 GrandIncInv 46.97 -.27 +9.9 HCAdmrl 83.55 -.80 +2.7 HCInv 198.13 -1.88 +2.6 HYCorpAdmrl 5.80 +.01 +4.4 HYTEAdmrl 11.22 +.02 +3.5 HiDivYldIdxInv 32.80 -.18 +9.4 InTrBdIdxAdmrl 11.05 ... +1.1 InTrInGdAdm 9.50 +.01 +1.9 InTrTEAdmrl 13.87 +.01 +1.9 InflPrtScAdmrl 25.37 +.07 +1.2 InflPrtScIns 10.34 +.03 +1.2 InsIdxIns 240.90 -1.33 +10.2 InsIdxInsPlus 240.92 -1.33 +10.2 InsTrgRt2020Ins 22.47 -.04 NA InsTtlSMIInPls 58.82 -.26 +9.7 IntlGrAdmrl 99.30 -.60 +11.3 IntlGrInv 31.20 -.19 +11.1 IntlValInv 39.90 -.12 +4.9 LTInGrdAdm 10.06 +.02 +3.3 LTTEAdmrl 11.41 +.01 +2.9 LfStrCnsrGrInv 19.81 -.02 +4.3 LfStrGrInv 33.61 -.10 +6.9 LfStrModGrInv 27.07 -.05 +5.7 LgCpIdxInv 48.99 -. 26 +9.8 LtdTrmTEAdmrl 10.81 ... +.9 MCpGrIdxAdm 55.36 -.24 +6.5 MCpGrIdxInv 50.56 -.23 +6.4 MCpVlIdxAdm 56.82 -.19 +8.0 MdCpIdxAdmrl 190.54 -.73 +7.3 MdCpIdxIns 42.09 -.16 +7.3 MdCpIdxInsPlus 207.59 -.80 +7.3 MorganGrAdmrl 93.54 -.46 +11.6 MorganGrInv 30.16 -.15 +11.5 PrmCpAdmrl 134.66 -.94 +12.6 PrmCpCorInv 26.68 -.18 +11.2 PrmCpInv 129.88 -.91 +12.6 RlEstIdxAdmrl 106.42 +.14 +1.3 RlEstIdxInstl 16.47 +.02 +1.3 SCpGrIdxAdm 57.92 +.12 +7.9 SCpValIdxAdm 55.88 -.01 +7.9 SCpValIdxI 31.23 -.01 +7.9 STBdIdxAdmrl 10.27 ... +.7 STInfPrScIdAdmr 24.55+.02 +1.1 STInfPrScIdIns 24.57 +.03 +1.1 STInfPrScIdxInv 24.52 +.03 +1.0 STInvmGrdAdmrl 10.51 ... +1.5 STInvmGrdIns 10.51 ... +1.5 STInvmGrdInv 10.51 ... +1.4 STTEAdmrl 15.69 ... +.7 LiveOakHlthSci 18.60 -.14 +2.4 PinOakEq 66.29 -.35 +12.4 RedOakTechSel 25.89 -.12 +19.8OakmarkEqAndIncInv 31.86 -.11 +5.7 GlbInv 32.54 -.21 +6.3 IntlInv 28.18 -.17 +6.9 Inv 83.74 -.63 +10.4 SelInv 46.13 -.41 +7.0Old WestburyGlbSmMdCpStrat 16.93 -.01 +7.5 LgCpStrats 14.49 -.05 +5.6 StratOpps 7.81 -.01 +3.8OppenheimerDevMktsA m 44.80 -.13 +6.8 DevMktsY 44.19 -.13 +7.1 GlbA m 96.31 -.31 +9.0 GlbStr IncA m 3.88 ... +2.1 IntlGrY 44.02 -.18 +6.5 MnStrA m 49.58 -.29 +8.0OsterweisStrInc 11.30 +.01 +4.6PIMCOAlAstAllAthIns 8.90 ... +3.4 AlAstInstl 12.14 +.02 +5.0 FBdUSDHdgI 10.76 ... +3.1 HYInstl 8.78 +.01 +4.4 IncA m 12.17 ... +5.0 IncC m 12.17 ... +4.2 IncInstl 12.17 ... +5.4 IncP 12.17 ... +5.3 InvGdCpBdIns 10.28 ... +3.3 LowDrInstl 9.80 ... +1.0 RlRetInstl 10.90 ... +1.1 ShrtTrmIns 9.86 ... +2.0 TtlRetA m 10.09 +.01 +1.2 TtlRetIns 10.09 +.01 +1.6PRIMECAP OdysseyAgrsGr 48.74 -.24 +16.4 Gr 39.51 -.24 +15.3 Stk 31.69 -.22 +11.3ParnassusCorEqInv 42.39 -.28 +8.3PaxBalIndvInv b 22.53 -.08 +5.2PioneerA m 28.69 -.17 +9.0PrincipalDiversIntlIns 13.88 -.04 +6.0 SAMgCnsGA m 18.13 -.03 +6.3PrudentialJsnBlndA m 21.28 -.07 +8.0 JsnUtilityA m 13.43 ... +2.8 QMAIntlEqC m 7.68 -.03 +4. 2 QMASmCpValZ 19.60 -.04 +7.5 TtlRetBdZ 14.25 +.01 +2.4PutnamEqIncA m 24.15 -.08 +7.8 GlbUtlsB m 13.11 ... +2.7 IntlGrB m 20.98 ... +5.5 SmCpValA m 13.05 ... +7.1ReynoldsBlueChipGr b 58.58 -.28 +6.3RoyceSmCpValSvc m 10.19 +.03 +2.6RydexElectronicsInv 136.65 +.43 +17.3 HCH b 25.29 -.14 +1.1 NASDAQ100Inv 34.96 -.17 +14.1SchwabHC 24.09 -.19 +3.3 SP500Idx 40.92 -.23 +10.1 Schwab1000Idx 62.27 -. 31 +9.6 TtlStkMktIdx 47.05 -.22 +9.6State FarmGr 76.89 -.36 +7.1Sterling CapitalStrtonSmCpVlIns 83.85 -.23 +8.3T. Rowe PriceBCGr 101.32 -.83 +14.4 Bal 24.27 -.07 +6.5 EqIncI 16.96 -.10 +8.6 InvCnsrvGrA m 12.66 -.01 +3.5 MCapValL 39.46 -.10 +6.2 USLCpCrPlsI 29.42 -.17 +8.3 USRsrchEnhEqR6 27.76-.16 +7.6Janus HendersonBalancedC m 32.64 -.11 +6.0 ContrarianT 19.45 -.07 +.4 EnterpriseT 121.69 -.16 +12.0 FlexibleBondS b 10.11 ... +.6 GlobalLifeSciT 56.68 -.24 +.8 GlobalValueT 14.95 -.05 +4.7 High-YieldT 8.32 +.01 +4.4 MidCapValueL 16.94 -.02 +8.1 MidCapValueT 16.55 -.02 +7.9 OverseasT 33.68 +.05 +3.2 ResearchT 46.95 -.21 +8.5 Short-TermBondT 2.99 ... +.7 SmallCapValueL 23.01 -.02 +9.3 VentureT 78.76 +.07 +8.7John HancockBdR6 15.57 +.01 +2.3 DiscpValI 21.60 -.13 +8.1 DiscpValMCI 23.12 -.09 +8.6 IntlGrI 28.82 -.09 +9.6 MltMgLsBlA b 15.15 -.02 +5.4 MltmgrLsGr1 b 16.13 -.03 +6.5LazardEMEqInstl 19.97 -.02 +5.9 IntlStratEqIns 16.07 -.14 +4.0Litman GregoryMtrsIntlInstl 17.75 -.07 +.7Loomis SaylesBdInstl 13.75 +.01 +3.2 GrY 15.52 -.08 +13.9Lord AbbettAffiliatedA m 15.34 -.07 +7.8 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 25.59 -.07 +5.5 MAInvsTrustB m 31.15 -.13 +8.6 ValA m 39.24 -.24 +8.0 ValI 39.45 -.24 +8.3MainStayMacKHYCorpBdA m 5.67+.01 +5.4Mairs & PowerGrInv 115.96 -.77 +7.0Manning & NapierPrBlndCnsrvTrmS 13.50-.01 +2.3 PrBlndMaxTrmS 20.93 -.07 +6.4Marsico21stCentury b 28.89 -.08 +8.2 FlexCptl b 14.09 -.09 +3.6MatthewsAsianGrIncInv 17.16 -.04 +3.0MeridianGrLegacy d 42.58 +.04 +10.9Metropolitan WestTtlRetBdI 10.45 +.01 +1.1 TtlRetBdM b 10.45 ... +.9 TtlRetBdPlan 9.83 ... +1.2Midas FundsMidas m 1.18 +.02 +6.4 MidasMagic m 18.43 -.14 +7.2NeedhamGrRetail b 42.62 -.05 +2.2Neuberger BermanSmCpGrInv 38.09 +.24 +9.6NicholasNicholas 61.84 -.44 +2.7NorthernIntlEqIdx d 12.94 -.06 +5.0 StkIdx 31.38 -.17 +10.1NuveenHYMuniBdI 17.10 +.02 +5.3 NYMnBdI 10.82 +.02 +2.7Oak AssociatesEmergTech 5.26 +.01 +9.4 Energy 44.26 +.67 -.9 Gold 19.83 +.47 +6.5 HealthCare 229.76 -1.06 +3.0 HealthCareSvcs 85.28 -1.01 +7.0 Leisure 156.37 +.55 +9.5 Materials x 81.66 -5.02 +5.9 MedTech&Devcs 44.58 -.31 +11.7 NaturalGas 23.01 +.35 -9.2 NaturalRes 29.31 +.36 -2.4 Pharmaceuticals 19.16 -.10 -3.3 Semicon x 110.18 -6.04 +21.9 Technology x 171.70-18.89 +21.3 Wireless x 10.04 -.10 +8.7First EagleGlbA m 58.71 ... +5.9First InvestorsGlbA m 8.46 -.05 +6.7 TtlRetA m 19.66 -.06 +3.2FirsthandTechOpps 11.03 +.03 +19.3Franklin TempletonCATxFrIncA m 7.30 +.02 +2.4 EqIncA m 24.50 -.16 +7.4 FdrTFIncA m 11.74 +.02 +1.6 FloridaTFIncA m 10.45 +.01 +1.1 GlbBdA m 11.96 -.01 +1.2 GlbBdAdv 11.92 ... +1.5 GlbBdC m 11.99 ... +.8 Gr,IncA m 26.91 ... +4.4 GrA m 95.98 -.43 +10.8 GrOppsA m 38.18 -.20 +8.4 IncA m 2.30 ... +3.7 IncAdv 2.28 ... +3.8 IncC m 2.33 ... +3.2 MutGlbDiscvA m 31.43 -.08 +3.5 MutGlbDiscvZ 32.06 -.09 +3.7 MutZ 28.11 -.09 +4.2 RisingDivsA m 59.29 -.25 +8.4 TtlRetA m 9.54 ... +.4 UtlsC m 17.63 -.02 +5.4GERSPUSEq 52.60 -.28 +8.4GabelliAsstAAA m 58.37 -.31 +6.8 EqIncAAA m 22.74 -.11 +4.9 Val25A m 15.20 -.09 +3.0GlenmedeSmCpEqAdv 29.85 +.02 +7.3Goldman SachsShrtDurGovtA m 9.78 ... +.2HarborCptlApprecInstl 72.62 -.31 +13.2 IntlInstl 68.33 -.32 +3.1Harding LoevnerIntlEqInstl d 23.29 ... +7.9HeartlandValPlusInv m 33.09 +.15 +5.0HennessyCrnrstnGrInv b 23.43 -.06 +5.0 GasUtilityInv b 27.54 -.02 +.9HodgesRetail m 48.39 +.07 +9.2INVESCOComStkA m 26.41 -.10 +7.8 DivIncInv b 23.34 -.04 +6.5 DiversDivA m 19.69 -.03 +5.8 EngyA m 24.98 +.40 -7.9 EngyInv b 24.87 +.40 -7.9 EqandIncA m 10.77 -.02 +6.4 EuropeanGrA m 39.87 -.36 +5.6 GrAllcA m 15.96 -.03 +4.9 QualIncA m 11.67 +.01 +1.1 SmCpEqA m 15.41 +.02 +4.4 TechInv b 46.33 -.29 +12.3IVAWldwideI d 18.92 -.03 +4.9IvyAsstStratB m 22.65 -.06 -.9JPMorganCPBondR6 8.12 +.01 +1.9 CoreBondI 11.36 +.01 +1.3 CoreBondR6 11.38 +.01 +1.5 CorpInc 9.33 ... +1.8 CptlAprc 28.41 -.10 +8.3 DivGr 42.93 -.23 +9.4 EMStk d 45.66 -.21 +9.5 EqIdx500 d 70.93 -.39 +9.9 EqInc 32.56 -.17 +8.0 FinclSvcs 28.44 -.16 +11.2 GNMA 9.01 ... +.6 GlbTech 17.85 -.05 +23.2 GrStk 64.89 -.48 +12.9 HY d 6.63 +.01 +4.6 HlthSci 71.21 -.47 +4.1 InsLgCpGr 38.71 -.26 +15.1 InsMdCpEqGr 56.00 -.12 +11.0 IntlDiscv d 73.38 -.21 +13.4 IntlEqIdx d 14.49 -.07 +5.4 Int lStk d 18.82 -.09 +6.0 IntlValEq d 15.11 -.04 +3.2 MdCpGr 89.49 -.17 +10.4 MdCpVal 30.53 +.04 +9.0 MediaTeleCms 99.32 -.16 +16.0 NJTFBd 11.86 +.01 +2.3 NewAmericaGr 50.05 -.22 +12.7 NewAsia d 19.75 +.02 +7.3 NewHorizons 55.79 -.10 +13.4 NewInc 9.29 +.01 +1.2 OverseasStk d 11.42 -.04 +5.9 RlEstt d 26.32 ... +1.2 Rtr2015 14.97 -.02 +5.3 Rtr2020 22.56 -.04 +6.0 Rtr2025 17.63 -.04 +6.6 Rtr2030 26.0 1 -.07 +7.1 Rtr2035 19.05 -.06 +7.5 Rtr2040 27.38 -.10 +7.8 Rtr2045 18.58 -.07 +7.9 Rtr2050 15.61 -.06 +7.9 RtrBal 15.33 -.01 +4.3 SciandTech 48.02 -.12 +18.8 SmCpStk 48.88 +.05 +9.1 SmCpVal d 48.46 +.05 +10.8 SpectrumGr 24.62 -.11 +9.1 SpectrumInc 12.60 +.01 +3.6 SummitMnIncInv 11.75 +.02 +2.6 SummitMnIntrInv 11.68 +.01 +1.7 TFShrtInterm 5.51 ... +.5 TxEfficientEq d 29.87 -.14 +10.5 Val 36.43 -.24 +7.1TCWTtlRetBdI 9.73 ... +1.1TIAA-CREFBdIdxIns 10.58 +.01 +1.0 EqIdxIns 19.56 -.09 +9.7 IntlEqIdxIns 20.26 -.10 +5.2 LgCpValIns 18.64 -.05 +6.4Third AvenueValIns d 50.43 -.08 +5.4ThompsonBd 11.43 ... +3.8 LgCp 64.95 -.21 +7.1ThornburgInvmIncBldrA m 21.41 -.03 +3.3ThriventIncA m 8.99 ... +2.1TocquevilleGold m 36.22 +.84 +5.1TouchstoneLargeCpFocA m 42.41 -.28 +10.3TransamericaAsAlGrC m 14.76 ... +6.4 AsAlModC m 12.02 ... +3.7Tweedy, BrowneGlbVal d 28.38 -.08 +4.0U.S. Global InvestorGlbRes b 5.97 -.01 +2.5 GoldPrcMtls b 7.58 +.17 +12.0USAACrnrstnMod 14.81 -.01 +3.2 GrInc 24.68 -.14 +8.7 GvtSec 9.56 ... +.4 HiInc d 8.07 ... +4.3 PrcMtlsMnral 13.08 +.32 +4.7 SciTech 27.45 -.10 +14.4 TELngTrm 13.21 +.02 +2.7 CGMFoc 51.11 -.17 +6.8CausewayIntlValInstl d 17.01 -.03 +4.1ClearBridgeLgCpGrI 45.86 -.28 +12.7ClipperClipper 118.27 -.70 +11.2ColumbiaLgCpValA m 14.08 -.08 +7.9DFAEMktCorEqI 23.66 ... +7.2 EMktSCInstl 24.42 +.03 +8.4 EmMktsInstl 31.05 -.02 +7.1 EmMktsValInstl 32.08 +.05 +8.1 FvYrGlbFIIns 10.83 +.01 +1.1 GlbEqInstl 23.13 -.07 +8.4 GlbRlEsttSec 10.42 ... +2.5 IntlCorEqIns 14.57 -.05 +7.8 Intl RlEsttScIns 5.21 -.02 +2.9 IntlSmCoInstl 21.38 -.07 +11.0 IntlSmCpValIns 22.71 -.04 +9.7 IntlValInstl 20.54 -.05 +6.2 OneYearFIInstl 10.26 ... +.7 RlEsttSecInstl 32.38 +.06 +2.2 ShTrmExQtyI 10.72 +.01 +1.2 TAUSCorEq2Instl 17.97 -.07 +8.9 USCorEq1Instl 22.66 -.09 +9.6 USCorEqIIInstl 21.36 -.08 +8.8 USLgCo 20.52 -.11 +10.1 USLgCpValInstl 38.16 -.22 +9.3 USMicroCpInstl 22.17 +.03 +9.3 USSmCpInstl 35.76 + .05 +8.2 USSmCpValInstl 37.62 +.07 +6.7 USTrgtedValIns 24.63 +.03 +7.4DavisNYVentureA m 33.60 -.18 +10.1Delaware InvStrategicIncA m 8.17 ... +1.4 ValInstl 21.47 -.06 +7.9DeutscheCorEqA m 27.10 -.11 +9.7 CorEqS 27.38 -.11 +10.0 GNMAS 13.46 +.01 +.7Dodge & CoxBal 104.03 -.33 +7.4 GlbStk 13.60 -.05 +6.9 Inc 13.53 +.01 +2.3 IntlStk 45.88 -.06 +2.9 Stk 197.93 -1.12 +10.0DoubleLineCorFII 10.81 ... +2.1 TtlRetBdI 10.48 ... +2.0 TtlRetBdN b 10.47 ... +1.7DreyfusMidCpIdxInvs 36.92 -.05 +8.2 MnBd 11.56 +.02 +2.3 NYTxExBd 14.55 +.02 +2.1 OppcSmCpInv 36.95 +.16 +11.0 ShrtTrmIncD 10.21 ... +.4Eaton VanceAtlntCptSMIDCI 33.69 -.08 +12.6 DivBldrA m 14.21 -.07 +7.6 FltngRtInstl 9.06 ... +4.3EdgewoodGrInstl 31.38 -.12 +16.7FMICommonStk 26.49 -.11 +7.5 LgCp 21.24 -.14 +8.2FPACptl 34.24 +.23 -.5 Crescent d 34.43 -.12 +5.3FederatedHiIncBdA f 7.42 ... +4.2 InsHYBdIns d 9.80 ... +5.0 IntlSmMidCoA m 40.24 -.25 +6.2 KaufmannA m 6.09 -.01 +10.8 StratValDivIns 5.79 -.01 +6.9 TtlRetBdInstl 10.66 ... +1.9 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 19.20 +.10 +0.5 s s s +15.3 +17.9 5 ... Allegiant Travel Co ALGT 111.54 8 181.45 163.85 -1.95 -1.2 t t t +5.9 +6.7 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.60 -.25 -0.8 s t s -8.8 +27.6 15 0.32 Bank of America BAC 22.07 8 33.05 29.90 -.58 -1.9 s t t +1.3 +34.3 19 0.48 Capital One Fncl COF 76.05 7 106.50 95.35 -1.47 -1.5 s t t -4.2 +18.9 27 1.60 Carnival Corp CCL 57.39 5 72.70 63.64 +.54 +0.9 t t t -4.1 +10.9 16 2.00f Chicos FAS CHS 6.96 5 14.43 10.58 +.09 +0.9 s s s +20.0 -19.5 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.91 +.15 +0.1 t s s +2.5 +8.0 19 4.80 Disney DIS 96.20 3 116.10 100.80 -.57 -0.6 s t s -6.2 -8.4 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 77.17 -.42 -0.5 s t t -2.3 +5.9 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.72 +.01 ... r t t -14.2 -4.1 20 0.80f Harris Corp HRS 106.18 0 164.69 161.86 -.53 -0.3 s s s +14.3 +49.6 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.30 ... ... s t t -2.0 +1.4 q 2.13a KC Southern KSU 86.15 9 114.85 109.37 +.43 +0.4 s s t +3.9 +24.1 20 1.44f Lennar Corp A LEN 49.34 4 72.17 58.19 -1.90 -3.2 t t t -8.0 +19.4 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.29 +.04 +0.4 s s s +4.0 -13.2 dd ... NextEra Ener gy NEE 129.22 9 164.71 161.04 -.76 -0.5 t s t +3.1 +28.1 24 4.44f Office Depot ODP 2.00 1 6.26 2.04 -.02 -1.0 s t t -42.4 -55.0 5 0.10 PGT Inc PGTI 10.10 9 19.60 18.50 -.15 -0.8 t t t +9.8 +81.1 24 ... Pembina Pipeline PBA 29.28 4 36.99 31.78 +.08 +0.3 s s s -12.2 +0.9 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 85.81 -.88 -1.0 s t t -3.6 +16.3 18 0.88f Reliance Steel Alu RS 68.46 6 95.97 84.72 -1.73 -2.0 s t t -1.2 +12.6 19 2.00f Ryder R 62.52 4 90.26 71.13 -.64 -0.9 s t t -15.5 -4.9 17 2.08f St Joe Co JOE 16.45 5 20.00 18.10 -.15 -0.8 t t t +0.3 +6.7 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.46 -.01 -0.1 s t s -12.3 -18.3 10 ... Simon Property Gp SPG 147.28 3 176.17 153.61 -1.32 -0.9 t t t -10.6 -5.4 21 7.80f Stein Mart SMRT 0.48 6 2.76 1.76 +.02 +1.1 s s s +51.7 -34.1 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.67 -.47 -0.7 s t t +4.8 +26.9 17 1.60 Superior Uniform SGC 17.25 9 28.85 26.55 -.04 -0.2 s t s -0.6 +45.7 24 0.38 Tech Data TECD 76.89 2 111.10 81.53 -.25 -0.3 s t t -16.8 -10.4 21 ... Wendys Co WEN 13.38 9 17.71 16.88 -.22 -1.3 t t t +2.8 +26.5 18 0.34f World Fuel Svcs INT 20.64 3 40.16 25.29 +.35 +1.4 s s s -10.1 -30.6 11 0.24 APR. 12PRIME 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)Greys Anatomy: Beautiful Dreamer An ICE agent. (TV14) (N) (HD)Station 19: Shock to the System Miranda Bailey meets the crew. (N)Scandal: Standing in the Sun Liv is asked to testify against Mellie. (N)ABC7 News @ 11pm (N)Jimmy Kimmel Live(TV14) (N) 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)Greys Anatomy: Beautiful Dreamer An ICE agent. (TV14) (N) (HD)Station 19: Shock to the System Miranda Bailey meets the crew. (N)Scandal: Standing in the Sun Liv is asked to testify against Mellie. (N)ABC7 News @ 11:00pm(N)Jimmy Kimmel Live(TV14) (N) 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)Bang Reclusive scientist. (N)Young Sheldon Mature comic. Mom Womens prison. (TV14)Pieces Perfect babysitter. (N)S.W.A.T.: Armory Ex-convict takes family hostage. (TV14) (N) (HD)WINK News at 11pm (N) (HD)Late Show Diane Sawyer.(N) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) (HD)Wheel: Americas Game (TVG)Jeopardy(TVG) (N) (HD)Bang Reclusive scientist. (N)Young Sheldon Mature comic. Mom Womens prison. (TV14)Pieces Perfect babysitter. (N)S.W.A.T.: Armory Ex-convict takes family hostage. (TV14) (N) (HD)10 News Nightside (N)Late Show Diane Sawyer.(N) 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)Superstore Selling tickets.(N)A.P. Bio Advice backfires. (N)Will & Grace Sharing friends. Champions A secret party.(N)Chicago Fire: When They See Us Coming An undercover mission. (N)NBC2 News @ 11pm (N) (HD)Tonight Show Jack White. (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)Superstore Selling tickets.(N)A.P. Bio Advice backfires. (N)Will & Grace Sharing friends. Champions A secret party.(N)Chicago Fire: When They See Us Coming An undercover mission. (N)NewsChannel 8 at 11:00 (N)Tonight Show Jack White. (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)Gotham: A Dark Knight: Thats Entertainment Bruces help.(TV14) (N)Showtime at the Apollo: Week 7 Adrienne Houghton co-hosts. (TV14)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access (TVPG) (N) (HD)TMZ (TVPG) (N)Gotham: A Dark Knight: Thats Entertainment Bruces help.(TV14) (N)Showtime at the Apollo: Week 7 Adrienne Houghton co-hosts. (TV14)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)Antiques Rd Lead soldiers. Antiques Rd Jewel; letters. Doc Martin: Old Dogs Martin suddenly gets a new secretary.(TVPG)Partners in Crime: The Secret Adversary, Part 3 Amanpour on PBS (N) (HD)Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)WEDU Arts Plus (TVG) (R)Wedu Quest(TVG) (N) (HD)Doc Martin: Do Not Disturb Business opened; Martin faces his fear. (R)Death in Paradise: The Stakes Are High (TVPG) (HD)A Place to Call Home: The Sins of the Father (R) CW E F 46---6216-The Goldbergs Beverlys plans. WINK News at 6:30pm (N) (HD)Bang Forming truce. (TVPG)Bang Leonards affair. (TV14)Supernatural: Bring em Back Alive Lucifers rule. (TV14) (N) (HD)Arrow: Fundamentals Olivers frustration increases. (TV14) (N) (HD)WINK News @10pm (N) (HD)Inside Edition(TVPG) (N) (HD)Goldbergs Out of control party CW E F 44999---4Mike & Molly Mikes new friend. Mike & Molly Secret romance. Girls Sophie, the partner.(HD)2 Broke Girls Abandoned rings. Supernatural: Bring em Back Alive Lucifers rule. (TV14) (N) (HD)Arrow: Fundamentals Olivers frustration increases. (TV14) (N) (HD)Men Jake tries beer. (TV14)Men Alans receptionist.(TV14)Friends Joeys agent dies. (HD)Friends Rachel says goodbyes 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)Law & Order: Criminal Intent Secrets in condo.(TVPG) (HD)Law & Order: Criminal Intent: Gone Grandmaster suspect.(TVPG) (HD)Seinfeld Stand-in gets lifts. Seinfeld Stranded at a party. IND E F 32121212-38-12Modern Family Mold treatment. Modern Family New neighbors. Bang Forming truce. (TVPG)Bang Leonards affair. (TV14)Anger Matchmaker Charlie. Anger The prison group.(TV14)Man Vanessas sister. (TVPG)Man Boyds confidence.(TVPG)Mom Relapse. (TV14) (HD)Mom Bonnie as mediator.(HD)Family Guy Stewies birthday. Family Guy Black ancestor. ION E F 662221326-17Blue Bloods: Hard Bargain Lindas brother needs Jimmys help. (TV14)Blue Bloods: Shadow of a Doubt Skips call for help.(TV14) (HD)Blue Bloods: A Deep Blue Goodbye Missing ex-officer; refuse to retire. Blue Bloods: No Retreat No Surrender Stop drug operation.(TVPG)Blue Bloods: Foreign Interference Russian man uses diplomatic visa. Blue Bloods: The Thin Blue Line Danny becomes drug cartels target. S W E NCNBC393939395937102Mad Money (N) (HD)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Staten (TVPG) (R) (HD)Lenos Grg (TVPG) (R) 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)Public Affairs (R) (HD)Politics & Public Policy Today Major political activity around the U.S. (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 PENC150150150150150150350Angels & Demons (09) aaa Experts in symbolism seek the link between a murder, terrorism and the Vatican.(:28) Rush Hour 2 (01) aaa Detectives Lee and Carter investigate a conspiracy involving a Chinese kingpin. Bio-Dome (96, Comedy) ac Pauly Shore. Two half-wits accidentally stumble into a sealed environment study.(:37) Legally Blonde (01) aac A frivolous college student gets serious about law when she enrolls in Harvard. HBO302302302302302302400(:55) The Take (16, Action) aac Pickpocket recruited by CIA agent to use skills to help uncover conspiracy. VICE News Tonight (TV14) (N)Logan (17, Action) aaaa Hugh Jackman, Patrick Stewart. Logans attempts to hide fail after encountering young mutant who needs help. (R) (HD)Here and Now: Dream Logic Greg and Audrey make a discovery. (R) (:20) Andre the Giant (18, Profile) A professional wrestlers career. (HD) HBO2303303303303303303402(4:00) Wonder Woman (17)(:25) Morgan (16, Science Fiction) Corporate troubleshooter learns cause of accident is bioengineered child. Westworld: Trompe Loeil Dolores & William find risky terrain. (TVMA)Westworld: Trace Decay Teddy is plagued by impactful memories. Sil Valley Encouraged to act. Last Week John Oliver(TVMA)Mechanic: Resurrection (16) Seemingly impossible assassinations. (R) HBO3304304304304304304404(5:50) King Arthur: Legend of the Sword (17, Action) Charlie Hunnam. A young man grows up on the streets following his fathers sudden murder. VICE A look at prison systems of America. (TV14) (HD)9 to 5 (80, Comedy) aac Jane Fonda, Lily Tomlin. Office workers unite and plan to seek revenge on their sexist boss. (PG)Gone in 60 Seconds (00, Action) A retired car thief must steal 50 cars. MAX320320320320320320420(:05) The Mummy (17, Adventure) Tom Cruise, Sofia Boutella. Fearsome ancient princess awakens and brings terror in her search for vengeance. Cradle 2 the Grave (03, Action) A skilled thief and an intel officer work together on a special kidnap case. (R) (:45) Underworld (03, Horror) aaa Kate Beckinsale. A medical student becomes embroiled in a war between vampires and werewolves. (R) (HD)Strike Back Top-secret file.(R) MAX2321321321321321321422The Brothers McMullen (95) (R)Funny People (09, Comedy) When a successful comic actor learns he has a fatal disease, he takes a hard look at his priorities, enlisting a struggling stand-up comic as an assistant. Almost Christmas (16, Comedy) aac Kimberly Elise, Omar Epps. Patriarch asks his entire family to join him for Christmas and get along. (PG-13) (:55) Loving (16, Drama) aaa Interracial couples right to marry. (PG-13) SHO340340340340340340365(4:30) Kill Bill: Vol. 2 (04, Action) An assassin follows a trail of revenge. Homeland: Useful Idiot Carrie faces problems at home. (TVMA) (R)The Sense of an Ending (17, Drama) aaa Jim Broadbent, Harriet Walter. When his past comes back to haunt him, a reclusive business owner is forced to confront the truth about his first love and the decisions he made. President Baseball pitch.(R)Homeland Problems at home. TMC350350350350350350385(:15) The Art of the Steal (10, Profile) aaac Julian Bond, David DArcy. The story of a highly contested $25 billion art collection. (NR) (HD)I, Daniel Blake (16, Drama) aaac Carpenter and single mother navigate state welfare system together. (R) (:45) The Flying Scotsman (07, Drama) aaa Jonny Lee Miller. A manic-depressive Scot aims for a world speed record on a homemade bicycle. Looking for Eric (09, Comedy) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T hursday 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 Fashion designer Diane von Furstenberg; Deals and StealsŽ with Tory Johnson. (N) 7:00 a.m. NBC Today Actor Jeff Daniels; Olympic swimming champion Michael Phelps. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Amy Schumer; Aisha Tyler. (N) 9:00 a.m. FOX Jerry Springer A woman claims she slept with her cousins boyfriend as an act of revenge. (N) 9:00 a.m. NBC Megyn Kelly TODAY Dr. Jake Vanlandingham discusses concussions; author Barbara Lipska. (N) 10:00 a.m. CW Rachael Ray Dr. Ian Smith; Camila Alves McConaughey; Craig Bierko. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Ambush MakeoverŽ; actress Aisha Tyler; actor Ed Harris. (N) 11:00 a.m. ABC The View The Political ViewŽ with Sen. Tim Scott (R-S.C.) and Rep. Trey Gowdy (R-S.C.). (N) 1:00 p.m. ABC The Chew The crew visits Korea town; Nigella Lawson prepares a tasty dish with Michael. (N) 2:00 p.m. CBS The Talk Neil Patrick Harris; Top TalkerŽ NeNe Leakes talks about her comedy tour. (N) 3:00 p.m. CW The Wendy Williams Show Val Chmerkovskiy of the television series Dancing with the Stars.Ž (N) 3:00 p.m. FOX Pickler & Ben Mauro Castano and Lisa Valastro teach the hosts how to decorate a cake. (N) 3:00 p.m. NBC The Dr. Oz Show A dog owners pet killed; Chris Cornells widow discusses his death. (N) 4:00 p.m. IND Steve Truth or DareŽ stars Tyler Posey and Lucy Hale; actress Jodie Sweetin. (N) 5:00 p.m. CW Dr. Phil A woman claims that her 23-year-old daughter is an un“t mother. (N) 11:35 p.m. ABC Jimmy Kimmel Live Actor Shia LaBeouf; actress Sandra Oh; musical guest First Aid Kit. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Musician Jack White; singer Grace Jones; musical guests Tinashe and Offset. (N) For sports on TV, please see page 2 of todays Sports section

PAGE 23

The Sun /Thursday, April 12, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: How many people must buy the three-part series of HPV vaccine for about $500 to prevent one case of cancer? You easily can nd the facts if you bother to check. I am not saying that there are no benets to the HPV vaccine or that it isn't safe. I am saying that all claims about medicines should be checked; otherwise, we are just believing blindly in an educated elite, just like religion. If I have a 0.0001 percent chance of getting a particular disease, what do I care if my chances of getting it are decreased to 0.00001 percent if it costs us all millions of dollars in insurance premiums? „ K.J. ANSWER: I agree with you that claims about medications should be checked, and vaccines, like other treatments designed to prevent future problems, should be held to a higher standard than drugs used to relieve symptoms. It's important to consider both the costs to an individual and the costs to society. For an individual, dollar costs of the treatment are only part of the equation. An individual needs to consider possible side eects, and his or her particular risk for developing the condition. In the case of human papilloma virus, the virus is spread by intimate activity, most commonly beginning in the teens and 20s. The vaccine is eective when given before infection, which is why it is recommended to be given at age 11 or 12, prior to exposure. (Before age 15, a two-dose series is recommended; it's a three-dose series for those over 15.) The dollar cost is high for the series, but most insurance companies cover it. So, for most individuals, it's a decision of whether reducing the risk of future cancer (cervical cancer for women, head and neck cancer for men and women) is worth the risk of side eects, which are usually mild and last no more than a day or two. To me, that's an easy decision. For a society, making a decision is much more complex. Public health experts most commonly use a metric called "cost per qualityadjusted life year saved" abbreviated "QALY." The published estimates for the HPV vaccine vary, but average about $20,000 per QALY, a number usually considered costeective. If future head and neck cancers are considered (they should be, since the evidence is mounting that HPV vaccine indeed will protect against HPV-related cancers of the head and neck, among others), then society actually might save money by vaccinating children before exposure. Cancers are very expensive to treat, and preventing them is not only good medicine, it's good economics. DEAR DR. ROACH: I had been taking 2,000 IU of vitamin D-3 for the past three years, and my new endocrinologist doctor reduced the dosage to 1,000 IU. Can it be harmful to take too much D-3? „ D.M.P. ANSWER: It can be dangerous to take too much vitamin D, but it is uncommon to see and would be really unusual with a dose of 2,000 IU a day. Toxicity is uncommon at doses less than 4,000 a day. I have seen only a few cases of vitamin D toxicity in my career. One was from a mistakenly written prescription; another was from a person who was convinced that more was better. The toxicity in vitamin D excess stems mostly from the high blood calcium, which comes from the bones. In the short term, it causes muscle weakness and vomiting, and if too much vitamin D is taken for a prolonged time, the bones can be damaged from low calcium and the kidneys may develop calcium stones.DEAR ABBY: My mom is a recovering alcoholic. Her alcoholism has caused emotional distress and damaged our relationship to the point that I am aloof and terse toward her. She's six months sober now, receiving help and making an eort to repair the hurt and pain she has caused. But I'm struggling in moving forward. My mom is generous, kind, loving, and has always been supportive. I feel guilty for the ambivalent part of me that could care less about xing the issues SHE caused in our relationship. It saddens both of us that I have a hard time being kind and loving toward her. Any advice? „ Stubborn Teen In South Carolina DEAR TEEN: Alcoholism is a disease that aects not only the drinker, but also those close to her (or him). That your mother is receiving help and working to remain sober means she is trying as hard as she can to get better and remain that way. Forgiveness isn't automatic. It is a conscious choice on the part of the injured party. To think you are alone in this situation would be a mistake. There's a support group for younger family members of alcoholics called Alateen. If you attend some of the meetings, it may help you to be kinder and more loving toward your mother. Alateen groups are everywhere. To nd one visit al-anon.org. DEAR ABBY: What is the purpose of high school graduation announcements? My son is graduating, so we are preparing announcements, but I'm not sure who to send them to, and I don't want anyone to think we are asking for a gift. We have received several announcements from my son's friends who live out of state. Should I send them gifts? „ Wants To Get It Right DEAR WANTS: Graduation announcements are usually sent to close family and friends. Recipients are under no obligation to send a gift. Your congratulations should be enough. Dear Readers: When you're washing up in a public restroom, is it better to DRY YOUR HANDS with a paper towel, or should you use the air dryer? It's a big debate, but here's the scoop: Paper towels come out on top. Why? Hand-washing is critical for healthfulness, but air dryers are generally thought to be ineective at best for drying. Rubbing your hands with a paper towel exfoliates the skin, removing dead skin cells, as well as more dampness than the air dryer. Also, the air dryers are loud, and they can introduce viruses back into the air. Dear Heloise: When I need to write down my license plate number, sometimes I can't remember it. So I've used my phone to take photos of the license plates of our cars; I can call them up in a minute, without having to go outside. „ James M., Spokane, Wash.There are several factors to consider about vaccinations Teen struggles to rebuild bond with alcoholic mom Best way to dry your handsHints from Heloise Dr. Roach Dear Abby

PAGE 24

Page 8 www.yoursun.com The Sun / Thursday, April 12, 2018 ARIES (March 21-April 19). Tune your super sensitive soul in to the needs of those you love. Its like you can audibly hear someones faint, subliminal cry for help. And yes, its also within your ability to save the day. TAURUS (April 20-May 20). On the horizon youll catch a glimmer of whats to come. Dont mistake this for a xed destiny. If the picture thats coming together isnt what you want, you can still change it. If it is, dont relax. Keep working until it gets here. GEMINI (May 21-June 21). Who will you be when you grow up? The question doesnt go away at 10 or 20 or 50. It persists. Your introspective mood will bring a new take on the matter today. CANCER (June 22-July 22). Life is easier for you when you are the favorite, as you will be today. It also doesnt hurt that you reward people for their special care with your warm reception of it. LEO (July 23-Aug. 22). Everyone is dierent, with dierent tolerances, fears and strengths. Seek out people who can handle what bothers you, and handle what you can for others. All will be well. VIRGO (Aug. 23-Sept. 22). Youre drawn to pretty things, but you dont always realize why they look so good to you. Though aesthetics certainly contribute to your attraction, its really cinched by the values represented in a thing. LIBRA (Sept. 23-Oct. 23). Maybe todays trickle of good stu wont seem like much, but make an eort to catch some of this anyway. Then you can follow the trickle to the stream and the stream to the river. All rivers lead to the ocean. SCORPIO (Oct. 24-Nov. 21). You have a valuable talent you sometimes take for granted. Its like the diamonds on the soles of her shoesŽ that Paul Simon sang about. When the sun catches you in action, theyll get a glint of what you can do. SAGITTARIUS (Nov. 22-Dec. 21). Around some people you feel condent and you give a top performance. Around others you cant think or talk straight. One group is not better for you than the other. Both relationship dynamics have something to teach you. CAPRICORN (Dec. 22-Jan. 19). Youre on the lookout for a new possession, tool, relationship or practice to add to your daily routine. Finding the best thing isnt as important as nding the thing that ts your lifestyle the best. AQUARIUS (Jan. 20-Feb. 18). You want to believe the best in people, though it would be foolish to always act on that assumption. For right now, hold on, reserving judgment until you can tell which way the situation is leaning. PISCES (Feb. 19-March 20). Ask any photographer, magazine editor or model: It takes a multitude of unglamorous actions to pull o high glamour. And thats not just the case with glamour. Greatness in general is achieved through an accumulation of humble actions. TODAYS BIRTHDAY (April 12). Your goal is too big for one person. Others with complementary aims will assist. Assemble your team, and march forward together. Scorpio and Capricorn adore you. A surprise will delight and motivate you in May. September brings a celebratory resolution of something youve been learning about or dealing with for years. Gemini and Sagittarius adore you. Your lucky numbers are: 13, 10, 5, 27 and 19. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 25

The Sun /Thursday, April 12, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 26

Page 10 www.yoursun.com The Sun / Thursday, April 12, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.69 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$4.99 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.29 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 4/18/18Russet BakingPotatoes 10lb. Bag $2.99Bone-In New YorkStrip Steaks $4.29 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.89 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.99 lb.Bone In BeefRibeye Steaks $4.29 lb.FreshPork Baby Back Ribs $2.79 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.99 lb.BonelessTop Sirloin Steaks$4.99 lb.FreshPork St. Louis Spare Ribs $2.69 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Fresh FloridaSweet Corn$.39 ea.Whole bonelessNew York Strips $4.49 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.29 lb.FreshGreen Bell Peppers or Cucumbers 2/$1.00 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.79 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.29 lb.Fresh 10 lb. Bag BonelessChicken Breast $15.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .79 lb.FreshIceberg Head Lettuce$.99 ea. Spiral Cut Smoked Hams $1.39 lb.adno=720218

PAGE 27

By PETE IACOBELLIAssociated PressHILTON HEAD ISLAND, S.C. „ Dustin Johnson is not satisfied with his Masters history, no matter how many top-10 finishes he posts at Augusta National. The top-ranked Johnson wound up 10th in last weeks major, his third straight appearance in the top 10 on the challenging layout. I definitely expect better,Ž Johnson said Wednesday in prepping for this weeks RBC Heritage. I felt like I played well enough to win last week.Ž The problem was simple enough to identify „ watching putts not fall in. The thing thats most frustrating is it wasnt that I was hitting bad putts. I was actually hitting good putts, they just werent going in,Ž he said.By DAVID GINSBURGAssociated PressOWINGS MILLS, Md. „ After winning a Heisman Trophy, being picked second overall in the 2012 NFL draft and becoming an instant sensation with the Washington Redskins, Robert Griffin III is looking ahead to a promising future instead of wistfully gazing at his brilliant past. Griffin agreed to terms on a one-year contract with the Baltimore Ravens last week, fully aware his role will be to back up Joe Flacco. Hes fine with that, because RG3 is far more interested in where his career is going rather than where its been. Its time to let that stuff go and move forward as a new player, a better player, a grown player,Ž Griffin said Wednesday at his introductory news conference. Thursday, April 12, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsCONNECTINGQB Jameis Winston and WR DeSean Jackson are getting some extra work in this week in Tallahassee. Page 3INDEX | Lottery 2 | NFL 3 | Ma j or Lea g ue Baseball 4 | Scoreboard 5 By TOM JONESTimes Sports ColumnistThe time has come. The time is now. After all, Steven Stamkos is not a kid anymore. Hes 28. He has been in the league 10 years. Ten. Let that sink in for a moment. He has had more than enough time. No more talking about potential and next year and some day. The time has come for Stamkos to deliver a Stanley Cup to Tampa Bay. Is it unfair to pin the Lightnings championship hopes squarely on the shoulders of one man? Absolutely. Its incredibly unfair. Can one man win a Stanley Cup by himself? Of course not. Winning a Stanley Cup is extraordinarily hard and it takes a whole lot of skill and just as much luck. Even Wayne Gretzky couldnt do it by himself. Its never a one-man show,Ž Stamkos said But this is how winners are defined. This is how legacies are made. This is how careers are judged. This is how the business works. This is Stamkos team. Sooner or later, its up to him to lead the path to hockeys Holy Grail. Thats why the Lightning drafted him first overall. Thats why he wears the captains CŽ on his sweater. Thats why his face is plastered all over town, including the side of the building where the Lightning plays. And thats why the Lightning went all in and handed him an eightyear contract worth $68 million. Hes the face of the team. And the heart of the team. And the soul. And the guts. Hes everything. Now its time to deliver.NHL: LightningTime for Stamkos to deliver a Stanley Cup DIRK SHADD | TIMESSure, you start to wonder is this going to be the year because it does fly by so quick and you just want to take advantage of the opportunities when you have a team put together like this,Ž Steven Stamkos says of possibly delivering finally on a Stanley Cup. SEE LIGHTNING, 2AP PHOTONewly-signed Baltimore Ravens backup quarterback Robert Griffin III speaks at a news conference at the teams headquarters Wednesday in Owings Mills, Md. NFL: RavensGri n III hopes to start anew as a backup QB with RavensAP PHOTODustin Johnson hits on the fourth hole during the fourth round at the Masters in Augusta, Ga. GOLF: RBC HeritageNo. 1 Johnson looks to follow strong Masters at Harbour Town SEE GOLF, 3 SEE GRIFFIN, 3 AP PHOTOTampa Bay Rays shortstop Adeiny Hechavarria (11) forces out Chicago White Soxs Nicky Delmonico (30) at second base during the second inning Wednesday in Chicago. By ANDREW SELIGMANAssociated PressCHICAGO „ With one big, timely swing, Matt Davidson gave the White Sox the lift they needed to pick up their first home win of the season. Davidson hit a two-run homer off Austin Pruitt in the eighth inning and Chicago rallied to beat the Tampa Bay Rays 2-1 on Wednesday. The White Sox had dropped their first five games at Guaranteed Rate Field. That matched their worst home start since 1975 at Comiskey Park. You want to take advantage of your home turf, things of that nature,Ž manager Rick Renteria said. I have to focus myself regardless of whether its a young team or a veteran team on what were failing to do.Ž The White Sox simply havent been getting the hits they need with runners in scoring position. Theyre 3 for 46 over the past five games after going 0 for 9 on Wednesday. And the big blow from Davidson came with a runner on first. Davidson, who hit three home runs on opening day, struck out looking in his previous two atbats „ with the bases loaded to end the third and with a runner on third and one out in the sixth. But he made up for it with a drive that just cleared the center field wall for his fifth homer, after Jose Abreu singled.MLB: White Sox 2, Rays 1White Sox slide past RaysLate home run gives Chicago “ rst home victorySEE RAYS, 2By SAM CARCHIDIThe Philadelphia Inquirer and Daily News (TNS)PITTSBURGH „ For the Flyers, the start of the Stanley Cup playoffs looked strikingly similar to their regularseason matchups with the rival Pittsburgh Penguins. In other words, another loss. And another game in which their defense was embarrassed. Building a 3-0 firstperiod lead against a shaky Brian Elliott, the two-time defending Stanley Cup champion Penguins trounced the Flyers, 7-0, before a roaring sellout crowd at PPG Paints Arena. It was the most lopsided Game 1 loss in Flyers history and the most goals they had allowed in a playoff game since a 10-3 loss to visiting Pittsburgh in Game 4 of the wild 2012 series. The Flyers won that series in six games. Put simply: The Flyers, unlike their two overtime losses in Pittsburgh during the regular season, were schooled in every aspect of the game Wednesday. The Flyers have a 23-9 series record when winning Game 1, and a 15-23 series record when they lose the opener of a seven-game matchup. Game 2 is in Pittsburgh on Friday night.NHL: Penguins 7, Flyers 0Penguins chase Elliott, rout Flyers in playo openerAP PHOTOPittsburgh Penguins Jake Guentzel, center, celebrates his goal with teammates during the second period in Game 1 against the Philadelphia Flyers Wednesday in Pittsburgh. SEE PENGUINS, 3

PAGE 28

Its such a hard thing to win,Ž Stamkos said. When you start counting the number of years „ and this is Year 10 for me now „ its crazy how fast it goes. And you just have cherish and really appreciate every opportunity. And you dont want to waste that opportunity, especially when you have the group that we have now.Ž Stamkos has had a brilliant career, no question. He has done just about everything the Lightning has asked since making him the first overall pick in the 2008 draft. Hes a superstar who can score goals as well as anyone in the game. His patented one-timer from the faceoff circle is, perhaps, the greatest the sport has ever seen. Hes a wonderful ambassador for the Lightning franchise, never embarrassing himself or his team on or off the ice. He plays with passion and class. In his 713 career games, including playoffs, you could never once question his effort, hunger or commitment. Not once. Away from the game, he lives his life with grace and decency. Hes a great teammate and an inspirational leader. Hes polite to fans. Hes more than cooperative with a media which demands his time practically every day. He came to town as a hockey-playing teenager from Ontario and has evolved into a community leader and a true-blue Floridian. As he played host to this years NHL All-Star Game, he could not have represented the team or the town any better and Tampa Bay could not have been more proud. Put it this way: Steven Stamkos is a good man in every way. Stamkos career has been full of highs, like his incredible 60-goal season, and sprinkled with lows, like the time he snapped his leg on a goal post in Boston chasing a puck. Stamkos has done it all and seen it all. Well, except for one thing. He hasnt won a Stanley Cup „ a fact he is fully aware of. Sure, you start to wonder is this going to be the year because it does fly by so quick and you just want to take advantage of the opportunities when you have a team put together like this,Ž Stamkos said. While its not his fault, necessarily, you cant help but decipher Stamkos role in the Lightnings near misses. Three years ago in the Stanley Cup final, Stamkos had no goals and just one assist in six games as the offensively-challenged Lightning lost to the Blackhawks. Could a goal or two from No. 91 have made a difference? Two years ago, Stamkos missed all but one game of the playoffs with a blood clot as Tampa Bay lost in Game 7 of the Eastern Conference final against the Penguins. Certainly out of his control, but still, what might have happened if he could have played? Then again, the Lightning gets to neither spot had it not been for Stamkos. Now he goes into this postseason with a wonky leg. Undoubtably, he will give everything his body allows. This wont be Stamkos last chance to win a Stanley Cup in Tampa Bay. The Lightnings nucleus is young and Stamkos seems to have a lot left in his tank. But you cant keep saying that. Eventually, you have to win a Cup. The Lightnings window to win one with Stamkos gets a little smaller with each passing year. Someday, its going to shut. So, its now up to Stamkos. Its time for him to deliver the fairytale ending Tampa Bay has been waiting for since the day he arrived. The time is now. Page 2 SP www.yoursun.com Thursday, April 12, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 11N .......................... 4-3 Apr. 11D ..........................9-5 Apr. 10N .......................... 3-7 Apr. 10D ..........................2-9 Apr. 9N ............................6-3 Apr. 9D ............................3-2 D-Day, N-NightPICK 3Apr. 11N ....................... 9-7-9 Apr. 11D .......................6-9-7 Apr. 10N ....................... 1-2-6 Apr. 10D ....................... 8-4-5 Apr. 9N .........................7-8-1 Apr. 9D ......................... 8-7-0 D-Day, N-NightPICK 4Apr. 10N ....................5-5-7-0 Apr. 10D ....................1-7-0-7 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. 11N ................9-6-0-2-5 Apr. 11D ................ 4-5-6-5-9 Apr. 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 D-Day, N-NightFANTASY 5Apr. 11 .........21-22-23-35-36 Apr. 10 ......................... LATE Apr. 9 ...........25-27-30-33-34 € € € 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. 11 ......... 3-4-7-22-43-51 Apr. 7 .....10-23-30-36-40-42 Apr. 4 .........1-5-11-12-25-48 € € € PAYOFF FOR Apr. 7 0 .6-digit winners $2 million 15 5-digit winners $6,383.50 890 ...4-digit winners $82.00POWERBALLApr. 11 ......... 16-18-27-55-67 Powerball .........................18 Apr. 7 ............. 2-17-20-38-39 Powerball .........................20 € € € 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. 9 0 ..... 5 of 5 + MB $50 Million 0 .................5 of 5 $1 Million 0 ...........4 of 5 + MB $10,000 13 ........................ 4 of 5 $500 ESTIMATED JACKPOT $55 million NBA ROUNDUPLIGHTNINGFrom Page 1BOXING 10 p.m. ESPN2 „ Francisco Vargas vs. Rod Salka, junior lightweights, at Indio, Calif. GOLF 6 a.m. GOLF „ European PGA Tour, Open de Espana, “ rst round, at Madrid 10 a.m. GOLF „ European PGA Tour, Open de Espana, “ rst round, at Madrid 3 p.m. GOLF „ PGA Tour, RBC Heritage, “ rst round, at Hilton Head Island, S.C. 7 p.m. GOLF „ LPGA Tour, LOTTE Championship, second round, at Kapolei, Hawaii MLB BASEBALL 2 p.m. MLB „ Pittsburgh at Chicago Cubs 7 p.m. MLB „ Regional coverage, N.Y. Yankees at Boston OR Colorado at Washington NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 1, Toronto at Boston NHL NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 1, New Jersey at Tampa Bay 7:30 p.m. USA „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 1, Columbus at Washington 9:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 1, Colorado at Nashville 10:30 p.m. USA „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 1, San Jose at Anaheim SOCCER 3 p.m. FS1 „ UEFA Europa League, quarter“ nal, 2nd leg, CSKA Moscow vs. Arsenal FS2 „ UEFA Europa League, quarter“ nal, 2nd leg, Marseille vs. Leipzig WNBA BASKETBALL 7 p.m. ESPN2 „ 2018 WNBA Draft, at New York 8 p.m. ESPNU „ 2018 WNBA Draft, at New YorkSPORTS ON TV I think weve all been pretty frustrated,Ž Davidson said. And to come up like that and win the game, its huge.Ž That gave the White Sox their second win in nine games and helped them avoid their first 0-6 home start since they lost their first eight at Comiskey in 1948. James Shields settled down after a shaky start and exited to cheers with one out in the seventh. He held his former team to one run and four hits while striking out six and walking five „ all in the first two innings. Bruce Rondon (1-0) retired the side in the eighth. And Nate Jones converted his first save opportunity with a scoreless ninth. Yonny Chirinos went 5 ‡ innings in his second straight scoreless start, scattering four hits while striking out five and walking one. The 24-year-old right-hander has thrown 14 ‡ scoreless innings over three appearances. Ive been a starter most of my career,Ž Chirinos said through an interpreter. Im just fortunate to have been able to start and let them know that Im most comfortable being a starter.Ž C.J. Cron lined an RBI double off the center-field wall in the fifth. But Pruitt (1-2) gave up four hits in the eighth as the Rays fell to 3-9.UP NEXTRays: RHP Jake Faria (0-1, 14.29 ERA) looks to bounce back from a rough start as the Rays return home to open a three-game series against Philadelphia on Friday. Faria got pounded by Boston for a career-high eight runs in ‡ innings on Saturday. RHP Vince Velasquez (1-1, 5.19) pitches for the Phillies.RAYSFrom Page 1By TOM WITHERSAssociated PressCLEVEL AND „ Veteran forward Kendrick Perkins is back with the Cleveland Cavaliers. Cleveland signed Perkins on Wednesday, the final day of the regular season, and will have him on its playoff roster as it tries to make the NBA Finals for the fourth straight year. The 33-year-old Perkins was with the Cavs during their 2015 run to the Finals. The 6-foot-10 Perkins also was with Cleveland during training camp this season, and spent time with its Canton G-League affiliate. Perkins hasnt played in the NBA since 2016 with New Orleans. Perkins gives Cleveland some frontcourt depth in case of an injury and another player with postseason experience who can provide leadership. A 13-year veteran, Perkins has also played for Boston and Oklahoma City. He won a title with the Celtics in 2008.NBA: CavaliersCavs sign veteran forward Kendrick Perkins Associated PressAron Baynes led a short-handed Boston lineup with a careerbest 26 points and 14 rebounds, carrying the Celtics to a 110-97 victory over the Brooklyn Nets on Wednesday night in the regular season finale. Jonathan Gibson scored 18 points, Guerschon Yabusele had 16 and Shane Larkin added 12 points, 10 assists and seven rebounds for the Celtics (55-27).HEAT 116, RAPTORS 109, OT: Wayne Ellington scored a career-high 32 points and set Miamis single-season record for 3-pointers, helping the Heat wrap up the No. 6 seed in the Eastern Conference. Ellington “ nished with eight 3-pointers, giving him 227 for the season. He topped the mark set by Damon Jones, who made 225 in 200405. Kelly Olynyk, Dwyane Wade, Justise Winslow, James Johnson and Tyler Johnson each scored 11 points for the Heat. Kyle Lowry scored 28 points for Toronto, which already had the top seed in the East wrapped up. TIMBERWOLVES 112, NUGGETS 106: Jimmy Butler scored 31 points, KarlAnthony Towns had 26 points and 14 rebounds and the Minnesota Timberwolves ended the NBAs longest-running playoff drought, beating the Denver Nuggets in overtime in the “ rst “ nal-day play-in game in the league in 21 years. When the “ nal horn blew, the capacity and whitetowel-waving crowd at Target Center stood to soak in Minnesotas “ rst postseason appearance since 2004. Butler ” ashed a smile of relief as he hugged his teammates and confetti ” uttered above the ” oor. The fans chanted MVP! MVP!Ž as Butler conducted a postgame interview. Jokic locked in a classic big man battled with Towns, “ nishing with 35 points and 10 rebounds, but he missed six of his last eight shots after the third quarter as Denvers late push fell a few points short. The Timberwolves are moving on to play, gulp, the NBA-best Houston Rockets in the “ rst round. Will Barton, who had 24 points, made a 3-pointer to beat the shot clock for Denvers “ rst lead, 104-103, since midway through the “ rst quarter. After Taj Gibson hounded Jokic to force an air-balled 3-point try, Jeff Teague swished a ” oater with 1:19 left in overtime to put the Wolves back in front for good. THUNDER 137, GRIZZLIES 123: Russell Westbrook clinched a triple-double average for the second straight season, Paul George scored 40 points and Oklahoma beat Memphis. Westbrook entered the night needing 16 rebounds to clinch the triple-double average. He pulled down his 16th rebound with just over nine minutes left in the third quarter and received a standing ovation. He “ nished with just six points, but had a career-high 20 rebounds and 19 assists. 76ERS 130, BUCKS 95: Joel Embiid and JJ Redick watched from the bench, Ben Simmons had a scoreless “ rst half and Philadel phia still won its 16th consecutive game to take the No. 3 Eastern Conference seed. Fultz had his “ rst career tripledouble with 13 points, 10 assists and 10 rebounds. Justin Anderson led the Sixers with 25 points, and Dario Saric had 24. Embiid wore a black mask during warmups to protect his broken bone around his left eye, then changed into gold sneakers and a peachcolored jacket to watch the Sixers romp to a stunning 80-44 lead at the break. Baynes leads Celtics past NetsAP PHOTOBoston Celtics forward Semi Ojeleye dunks in front of Brooklyn Nets guard Nik Stauskas (2) during the first half Wednesday in Boston. By ERIC OLSONAssociated PressBELLEVUE, Neb. „ Don Byers didnt know he was auditioning for a spot on the Bellevue University golf team when coach Rob Brown joined his group as a guest at his club last August. Byers was booming drives close to 300 yards, making his putts and under par after nine holes. Brown asked Byers if he had any eligibility left. Byers thought it was a joke. Hes a 61-year-old grandfather, after all. We laughed about it and moved on,Ž Byers said, but afterward he said he was serious. I gave him my number and said if you are, give me a call. Thats the last I thought Id hear about it.Ž Brown called Byers a couple weeks later and said the offer stood. Now Byers is a freshman on the Bruins seven-man roster. A true graybeard, hes the oldest NAIA athlete since 61-year-old Alan Moore kicked an extra point for the football team at Faulkner University of Alabama in 2011. NAIA spokesman Chad Waller said he knows of no older competitors in any sport, past or present. GOLF: Bellevue UniversityNebraska college team has 61-year-old freshman

PAGE 29

The Sun / Thursday, April 12, 2018 www.yoursun.com SP Page 3By GREG AUMANTimes Staff WriterBucs players are due back in town Monday for the start of nine weeks of offseason workouts, but QB Jameis Winston and WR DeSean Jackson are getting some extra work in this week in Tallahassee. Getting those two on the same page to improve Tampa Bays deep passing game is a must for the 2018 season, and Jackson posted a photo on his Instagram account Tuesday, showing the two at FSUs indoor practice facility. Bac at it wit da young fella @jaboowins3 ƒ year 2 wit bra gonna be sumthin different,Ž Jackson wrote with the photo. Sumthin, of course, wasnt right about their connection in their first season together in 2017. Jackson, who led the NFL in yards per catch in 2016 with the Redskins, managed a career-low 13.4 yards per catch and managed only three touchdowns, among the lowest totals in his 10 NFL seasons. Bucs coach Dirk Koetter spoke last month of the importance of getting the most out of Jackson, calling him a piece of the puzzleŽ in an offense loaded with weapons for Winston. Just last week, Winston responded to a Times story headlined What are the Buccaneers going to do with DeSean Jackson?Ž on Twitter, writing that he would personally make sure we show how valuableŽ Jackson is to the Bucs. Both have dealt with off-field headlines „ Winston remains under NFL investigation, accused of groping a female Uber driver in Arizona in 2016, while a truck belonging to Jackson was found wrecked and abandoned at a Tampa mall with drugs and bullets inside; he said he wasnt driving and no charges were filed. So a photo of the two players making time in their offseason to get in extra work to get better is an encouraging sight for Bucs fans moving forward.NFL: BucsConnecting: Bucs Jameis Winston, DeSean Jackson together at FSUINSTAGRAMBucs players DeSean Jackson and Jameis Winston are shown at FSUs indoor practice facility in a photo posted by Jackson on Tuesday. Thats what Im excited about, and Im glad that they saw that in me and have given me this opportunity.Ž Griffin was a star with Washington until a rash of injuries finally cost him his starting job. He missed the entire 2015 season after sustaining a concussion in the summer, and by then the Redskins were ready to move on without him. Griffin latched on with Cleveland in 2016 as a free agent. He started the opener, sustained a shoulder injury and ended up playing in only five games. Last year, he stayed in shape and watched NFL games on TV while waiting for a job offer that never came. Playing football in the NFL is not something thats promised. So you have to make sure you stay ready,Ž Griffin said. I kept the faith and made sure I did my part, so when God manifested the opportunity, I was ready for it.Ž Looking trim and poised, wearing a white shirt and a deep blue suit (no tie, but with a pocket s q uare), Griffin s p oke excitedly about rekindling a career that once seemed destined to be remarkable. It may still turn out that way „ hes only 28 years old „ but for now Griffin is playing behind a quarterback whos missed six starts over a 10-year career. I knew coming into this situation that this is Joes team,Ž he said. Im excited about the opportunity to learn from him. Whatever capacity the coaches ask me to help, thats what Im here to do. Im here to compete. Im here to get better every single day.Ž Griffins most notable q ualit y at Ba y lor, and during his rookie year with the Redskins, was his ability to make something happen when the pocket breaks down. He still intends to play that way, but with the understanding that staying healthy means avoiding an unnecessary hit. What has been bad for me in the past is protecting myself outside the pocket,Ž Griffin said. It doesnt mean Im not going to run. It just means that when I do run, Ill be smarter about it. Ill slide earlier, get out of bounds when I have to. And then when its time to run for 70, Ill run for 70.Ž Theres no telling whether he will get the chance, but at least Griffin is back in the NFL. And that sure beats what he went through last year. Whenever you face adversity, a couple of things can happen: You can crumble, get mad, be upset about it, or it can make you work harder,Ž Griffin said. You have to make sure you keep pushing through, keep doing what you know is going to help you get where you want to be. And thats kind of what my focus was.Ž Griffin impressed the Ravens in a workout last month, and after he agreed to terms, Baltimore coach John Harbaugh exclaimed, I feel like we got a steal.Ž Griffin believes Harbaugh, general manager Ozzie Newsome and everyone else at that audition liked his attitude as much as his passing ability. What they echoed to me was that they were impressed at how prepared I was for the opportunity, how eager I was to come in and just prove it to them,Ž Griffin said, as opposed to relying on the merits of what Id done in the league before.ŽGRIFFINFrom Page 1 Johnson hopes to remedy that at Harbour Town Golf Links, a place the South Carolina native has not played professionally since 2009. Johnson, whos won a PGA Tour event in 11 straight seasons, typically took a vacation after the Masters to shake off the stress that comes with the first major. But as a newly signed golf ambassador to title sponsor RBC, Ill be back here for the next few years.Ž A popular theory about Johnsons absence was his length off the tee and strength made him a bad fit for architect Pete Dyes narrow fairways and small greens. One of the PGA Tours tightest courses puts a premium on shot location versus 350-yard drives. But Johnson proved that theory wrong with birdies on 10 of the last 17 holes in Wednesdays pro-am. Last time I checked, hes the No. 1 golfer in the world. He is the best golfer on the planet,Ž said Wesley Bryan, the RBC Heritages defending champion and Johnsons former high school teammate. So as long as were playing the game of golf, I think that hes got a good chance of winning anywhere he tees it up.Ž Johnson heads a less power-packed field than at Augusta National. There are seven of the top 25 in the field: Paul Casey (13th), Marc Leishman (16th), Tyrell Hatton (18th), Matt Kuchar (21st), Brian Harman (23rd) and Kevin Kisner (25th). Johnson acknowledged hell use the driver less frequently, four, maybe five times in a round,Ž than most weeks on tour. Still, it comes down to making shots and few on tour do that as well as Johnson. It doesnt matter where you play or what course it is, youve still got to hit good golf shots no matter what youre hitting off the tee,Ž he said. I like this golf course.Ž That could be bad news for the field, which includes perennial Harbour Town runnerup Luke Donald. Hes finished in the top three here seven of the past nine times he has played. Donald is second alltime behind Jim Furyk in money earned at the RBC Heritage with more than $3.76 million. A former No. 1, Donald said its essential to focus on the course, not the competitors. Having Johnson at Harbour Town strengthens the field and brings a little more interest to the tournament,Ž said Donald, who finished a stroke behind Bryan last year. But, again, Ill be playing against the course, not Dustin.Ž Johnson likes his game so far this season. He won the Tournament of Champions in Hawaii three months ago and finished second at Pebble Beach. Not a great job at winning,Ž he said. But the game definitely (is) in good form. Ive got a lot of confidence in my game right now, and Im really looking forward to this tournament.ŽGOLFFrom Page 1 Sidney Crosby scored a hat t rick, and Jake Guentzel had a goal and three assists to pace Pittsburgh, which had just two more points than the Flyers in the regular season but has won all five games against Philadelphia this season and has scored five goals or more in each victory. It was the 11th hat trick allowed by the Flyers in their playoff history, and it was the third time in Crosbys Hall-of-Fame career that he had scored three goals in a playoff game. Matt Murray collected his third straight playoff shutout dating back to last years Stanley Cup Final, and he now has a playoff scoreless streak of 206:26. Elliott played the last two regular-season games after missing nearly two months following core-muscle surgery and he obviously is not himself yet. He allowed five goals on 19 shots and was replaced by Petr Mrazek with 10 minutes, 59 seconds left in the first period. The veteran goalie could not be faulted for either second-period goal. With the Penguins on a power play, Guentzel got behind Radko Gudas and, from the doorstep, knocked in Derick Brassards perfect feed to make it 4-0 with 12:10 left in the second. Just 71 seconds later, Crosby, certified Flyers killer, scored a remarkable goal to make it 5-0. With his back to the net, Crosby made a backhanded tip as he swatted a puck out of the air and past Elliott. First-period goals by Bryan Rust (a poor rebound allowed by Elliott), an allalone Carl Hagelin (tip-in), and Evgeni Malkin staked the Penguins to a 3-0 lead. Rust scored on a long rebound from the top of the left circle, while Hagelin scored after Sean Couturier failed to clear the puck out of the zone. On the Penguins third goal, Malkin came out of the penalty box, skated around Shayne Gostisbehere and beat Elliott with a backhander to the far side to make it 3-0 with 5:51 left in the first. Earlier in the period, the Flyers nearly tied the score at 1-1, but an all-alone Scott Laughton couldnt finish a golden opportunity in front. Laughton, goalless in his last 22 games of the regular season, fanned on his first shot, and Murray made a great save after the Flyers left winger gathered the puck and got off a point-blank shot. The Flyers squandered two power plays in the opening period and were outshot 2-0 during their time with a man advantage. Claude Giroux, who had 102 points in the regular season, Couturier and Gostisbehere were each minus-4 in the blowout defeat. Because of their regularseason dominance over the Flyers, most hockey experts picked the Penguins to win the series. I think everybody in the media says were the underdogs,Ž Flyers rookie center Nolan Patrick said before the series started, but no one in our room really thinks that.ŽPENGUINSFrom Page 1 Associated PressWINNIPEG, Manitoba „ Defenseman Joe Morrow broke a tie with 6:13 left and the Winnipeg Jets beat the Minnesota Wild 3-2 on Wednesday night in Game 1 for the first playoff victory in franchise history. In its only other playoff appearances since joining the NHL in 1999 in Atlanta, the franchise was swept in 2006-07 by the New York Rangers and 2011 by Anaheim. Nikolaj Ehlers set up the Morrow at the point for a one-timer that beat goalie Devan Dubnyk. Morrow was acquired at the trade deadline from Montreal in exchange for a fourth-round draft pick this summer. Mark Schiefele, with a power-play goal, and Patrik Laine also scored for Winnipeg, and Connor Hellebuyck made 18 saves. Matt Cullen and Zach Parise scored for Minnesota, and Dubnyk stopped 37 shots. Game 2 is Friday night in Winnipeg. Laine tied it at 2 at 4:51 of the third period, putting a high wrist shot past Dubnyk on the glove side. Winnipeg outshot Minnesota 13-4 in the scoreless first period. Dubnyk had to make a couple of big saves in the last three minutes, including a pair from close in by Dustin Byfuglien and Andrew Copp. The Jets had the games first power play 24 seconds into the middle period after Minnesotase Eric Staal was called for tripping. Dubnyk made a save on a blast from Scheifele, while two of Laines trademark blasts from the right circle went wide of the net and the other was blocked by Nate Prossers arm. Byfuglien was sent to the box six minutes later for roughing and Minnesota put a few shots at Hellebuyck, but it was the Jets who capitalized on their second chance with the man advantage. Twenty seconds after Prosser was called for holding, Blake Wheeler sent a pass to an open Scheifele in the slot for his one-time at 17:37. The Wild outshot the Jets 12-8 in the second. Cullen took a backhand pass from Jordan Wheeler and beat Hellebuyck on the blocker side at 1:46 of third period to tie it.Morrow breaks tie, Jets outlast WildNHL: Jets 3, Wild 2AP PHOTOPittsburgh Penguins Sidney Crosby (87) redirects a shot past Philadelphia Flyers goaltender Brian Elliott for a goal during the second period in Game 1 in Pittsburgh. AP PHOTOWinnipeg Jets Mark Scheifele celebrates his goal against the Minnesota Wild during the second period of Game 1 Wednesday in Winnipeg, Manitoba.

PAGE 30

Page 4 SP www.yoursun.com Thursday, April 12, 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 9 .250 7 5 2-8 L-1 1-3 2-6 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Minnesota 6 4 .600 „ „ 6-4 W-2 3-2 3-2 Cleveland 7 5 .583 „ 1 6-4 W-4 5-1 2-4 Chicago 4 7 .364 2 3 3-7 W-1 1-5 3-2 Detroit 4 7 .364 2 3 4-6 L-3 1-4 3-3 Kansas City 3 7 .300 3 4 3-7 L-2 1-4 2-3 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Los Angeles 9 3 .750 „ „ 8-2 W-3 4-2 5-1 Houston 9 4 .692 „ 7-3 L-2 5-1 4-3 Seattle 6 4 .600 2 1 6-4 W-2 2-1 4-3 Oakland 4 8 .333 5 4 3-7 L-2 3-5 1-3 Texas 4 9 .308 5 4 3-7 L-3 2-7 2-2 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 10 1 .909 „ „ 9-1 W-8 4-1 6-0 Atlanta 7 5 .583 3 „ 6-4 W-1 4-2 3-3 Philadelphia 5 5 .500 4 5-5 W-2 4-1 1-4 Washington 6 6 .500 4 4-6 L-1 2-4 4-2 Miami 3 9 .250 7 3 2-8 L-3 2-7 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 7 6 .538 2 „ 4-6 W-1 2-5 5-1 Chicago 5 5 .500 3 5-5 L-1 0-1 5-4 St. Louis 5 7 .417 4 1 5-5 L-1 2-4 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 9 3 .750 „ „ 7-3 W-1 5-1 4-2 Colorado 6 7 .462 3 1 5-5 W-1 2-4 4-3 San Francisco 5 6 .455 3 1 4-6 L-1 3-4 2-2 Los Angeles 4 6 .400 4 1 4-6 W-2 3-2 1-4 San Diego 4 9 .308 5 3 4-6 L-1 1-6 3-3 MAJOR LEAGUE BASEBALLDIAMONDBACKS 7, GIANTS 3 A RIZONA AB R H BI BB SO AVG. J .Dyson lf 5 0 0 0 0 1 .167 Marte 2b 4 2 3 1 0 0 .265 Goldschmidt 1b 4 1 2 3 0 1 .190 Pollock cf 4 0 0 0 0 1 .283 Owings rf 4 0 0 0 0 1 .316 A hmed ss 4 0 0 0 0 1 .281 Marrero 3b 4 1 1 0 0 2 .188 Murphy c 3 2 2 2 1 1 .286 Ray p 2 0 0 0 0 0 .000 S alas p 0 0 0 0 0 0 .000 De La Rosa p 0 0 0 0 0 0 --a-Descalso ph 1 1 1 1 0 0 .179 Hirano p 0 0 0 0 0 0 --Bradley p 0 0 0 0 0 0 --c-Walker ph 1 0 0 0 0 1 .000 Boxberger p 0 0 0 0 0 0 --T OTALS 36 7 9 7 1 9 S AN FRANCISCO AB R H BI BB SO AVG. J ackson cf 2 1 1 0 1 0 .258 Blanco cf 1 0 0 0 0 0 .333 Panik 2b 3 0 1 0 1 1 .308 McCutchen rf 4 1 0 1 0 1 .217 Posey 1b 4 1 2 2 0 0 .389 Longoria 3b 3 0 1 0 0 1 .132 S .Dyson p 0 0 0 0 0 0 --Osich p 0 0 0 0 0 0 --b-Tomlinson ph 1 0 0 0 0 0 .231 J ohnson p 0 0 0 0 0 0 --Hundley c 4 0 0 0 0 1 .071 Pence lf 2 0 0 0 2 2 .194 Crawford ss 4 0 0 0 0 3 .216 S uarez p 2 0 0 0 0 1 .000 S andoval 3b 2 0 1 0 0 0 .214 T OTALS 32 3 6 3 4 10 A RIZONA 000 211 300 „ 7 9 0 S AN FRAN. 000 030 000 „ 3 6 0 a-doubled for De La Rosa in the 7th. bgrounded out for Osich in the 8th. c-struck out for Bradley in the 9th. LOB„Arizona 3, San Francisco 6. 2B„Marte (3), Goldschmidt (2), Murphy (1), Descalso (1), Longoria (3). HR„Goldschmidt (2), off S uarez Murphy (2), off Suarez Posey (2), off Ray. RBIs„Marte (5), Goldschmidt 3 (7), Murphy 2 (4), Descalso (2), McCutchen (7), Posey 2 (6). SB„Marrero (1). Runners left in scoring position„Arizona 1 (Owings) San Francisco 3 (Panik, Crawford 2). RISP„Arizona 4 for 7 San Francisco 0 for 4. Runners moved up„Pollock, J.Dyson. GIDP„Blanco. DP„Arizona 1 (Marte, Ahmed, Goldschmidt). A RIZONA IP H R ER BB SO NP ERA Ray 4.2 5 3 3 3 6 100 5.74 S alas, W, 2-1 1 0 0 0 0 2 10 1.86 De La Rosa, H, 3 .1 0 0 0 0 0 6 2.70 Hirano 1 1 0 0 1 0 21 2.45 Bradley 1 0 0 0 0 0 12 1.04 Boxberger 1 0 0 0 0 2 9 0.00 S AN FRANCISCO IP H R ER BB SO NP ERA S uarez, L, 0-1 5.1 4 4 4 0 7 83 6.75 S .Dyson 1 4 3 3 0 0 22 8.31 Osich 1.2 1 0 0 0 0 28 4.76 J ohnson 1 0 0 0 1 2 25 1.29 Inherited runners-scored„S.Dyson 1-1, Osich 1-1. Umpires„Home, Scott Barry First, Carlos T orres Second, Kerwin Danley Third, Paul Nauert. T „3:09. A„35,041 (41,915).ROCKIES 6, PADRES 4 S AN DIEGO AB R H BI BB SO AVG. Cordero cf 4 1 1 1 0 2 .250 Galvis ss 4 0 0 0 0 3 .318 Hosmer 1b 4 2 2 1 0 1 .333 Pirela lf 4 1 2 0 0 0 .316 A suaje 2b 3 0 0 0 1 1 .208 Renfroe rf 3 0 0 1 0 0 .171 S pangenberg 3b 3 0 0 0 0 1 .207 Maton p 0 0 0 0 0 0 --d-Villanueva ph 1 0 0 0 0 1 .233 Ellis c 1 0 0 0 0 1 .200 Hedges c 3 0 0 0 0 1 .171 Perdomo p 1 0 1 0 0 0 .500 Baumann p 0 0 0 0 0 0 --Cimber p 1 0 0 0 0 1 .000 Headley 3b 1 0 0 0 0 1 .050 T OTALS 33 4 6 3 1 13 COLORADO AB R H BI BB SO AVG. LeMahieu 2b 5 1 3 0 0 1 .308 Parra lf 2 0 1 0 0 0 .211 c-Anderson ph 1 0 0 0 0 1 .000 S enzatela p 0 0 0 0 0 0 .000 Ottavino p 0 0 0 0 0 0 --McGee p 0 0 0 0 0 0 --Davis p 0 0 0 0 0 0 --A renado 3b 1 0 0 0 0 1 .311 a-Desmond ph-lf 2 1 0 1 0 1 .209 Gonzalez rf 3 1 1 1 1 1 .250 S tory ss 2 1 0 0 1 1 .213 T auchman cf 3 0 0 0 0 2 .000 McMahon 1b 3 1 1 0 1 2 .063 W olters c 4 1 1 2 0 0 .214 Marquez p 1 0 1 0 0 0 .500 b-Valaika ph-3b 3 0 1 1 0 1 .083 T OTALS 30 6 9 5 3 11 S AN DIEGO 000 003 010 „ 4 6 2 COLORADO 005 001 00X „ 6 9 0 a-struck out for Arenado in the 3rd. bs ingled for Marquez in the 3rd. c-struck out f or Parra in the 3rd. d-struck out for Maton in the 9th. E„Cordero (1), Spangenberg (2). LOB„ S an Diego 4, Colorado 7. 2B„Hosmer (7), LeMahieu (3). HR„Cordero (1), off Senzatela Hosmer (1), off McGee. RBIs„Cordero (1), Hosmer (3), Renfroe (5), Gonzalez (7), Wolters 2 (3), Desmond (9), Valaika (1). SB„Desmond (1). SF„ Desmond. S„Tauchman, Senzatela. Runners left in scoring position„San Diego 1 (Spangenberg) Colorado 3 (Parra, Tauchman 2). RISP„San Diego 1 for 3 Colorado 3 for 7. GIDP„Wolters. DP„San Diego 1 (Galvis, Asuaje, Hosmer). SAN DIEGO IP H R ER BB SO NP ERA Perdomo 2 5 0 0 0 2 39 4.91 Baumann, L, 0-1 .1 2 5 2 2 0 28 54.00 Cimber 3 2 1 1 1 4 41 2.25 Maton 2.2 0 0 0 0 5 39 0.00 COLORADO IP H R ER BB SO NP ERA Marquez 3 1 0 0 0 4 39 4.97 Senzatela, W, 1-1 3 4 3 2 1 4 51 8.22 Ottavino, H, 2 1 0 0 0 0 2 14 0.00 McGee, H, 4 1 1 1 1 0 1 13 3.18 Davis, S, 5-6 1 0 0 0 0 2 8 3.38 Perdomo pitched to 0 batter in the 3rd. Inherited runners-scored„Cimber 1-1, Maton 1-1. HBP„Perdomo (Story), Marquez (Renfroe). PB„Wolters (1). Umpires„Home, Brian Gorman First, Dan Iassogna Second, Adrian Johnson Third, Tripp Gibson. T„2:56. A„21,248 (50,398).WHITE SOX 2, RAYS 1 TAMPA BAY AB R H BI BB SO AVG. Span dh 3 0 0 0 1 1 .212 Kiermaier cf 3 1 1 0 1 1 .114 Gomez rf 3 0 1 0 1 2 .227 Cron 1b 4 0 1 1 0 1 .175 Wendle 2b 3 0 0 0 1 1 .310 Duffy 3b 3 0 0 0 1 1 .250 Smith lf 3 0 0 0 1 2 .333 Hechavarria ss 4 0 1 0 0 1 .214 Sucre c 3 0 0 0 0 1 .250 TOTALS 29 1 4 1 6 11 CHICAGO AB R H BI BB SO AVG. Moncada 2b 4 0 0 0 0 3 .200 A.Garcia rf 4 0 1 0 0 2 .265 Abreu 1b 3 1 1 0 0 0 .273 Davidson dh 4 1 1 2 0 2 .235 Delmonico lf 3 0 2 0 1 0 .276 Sanchez 3b 4 0 1 0 0 0 .286 Anderson ss 4 0 1 0 0 1 .262 Narvaez c 4 0 1 0 0 0 .231 Engel cf 1 0 0 0 1 1 .154 a-L.Garcia ph-cf 0 0 0 0 0 0 .278 TOTALS 31 2 8 2 2 9 TAMPA BAY 000 010 000 „ 1 4 2 CHICAGO 000 000 02X „ 2 8 0 a-hit by pitch for Engel in the 7th. E„Smith 2 (2). LOB„Tampa Bay 8, Chicago 9. 2B„Cron (3), A.Garcia (3). HR„Davidson (5), off Pruitt. RBIs„Cron (3), Davidson 2 (10). CS„Smith (3). S„Sucre. Runners left in scoring position„Tampa Bay 4 (Kiermaier, Wendle, Duffy 2) Chicago 5 (Moncada, Davidson 2, Sanchez, Narvaez). RISP„Tampa Bay 0 for 4 Chicago 0 for 9. Runners moved up„Cron, Abreu, Anderson. TAMPA BAY IP H R ER BB SO NP ERA Chirinos 5.1 4 0 0 1 5 75 0.00 Alvarado, H, 3 1 0 0 0 1 2 20 1.42 Roe, H, 2 .2 0 0 0 0 1 6 5.40 Pruitt, L, 1-2, BS, 1 1 4 2 2 0 1 23 6.52 CHICAGO IP H R ER BB SO NP ERA Shields 6.1 4 1 1 5 6 100 4.15 Avilan .2 0 0 0 0 2 8 2.08 Rondon, W, 1-0 1 0 0 0 0 1 13 0.00 Jones, S, 1-1 1 0 0 0 1 2 15 2.08 Inherited runners-scored„Alvarado 1-0, Roe 1-0. HBP„Chirinos (Abreu), Roe (L.Garcia). Umpires„Home, Eric Cooper First, Cory Blaser Second, Stu Scheurwater Third, Gary Cederstrom. T„3:02. A„10,431 (40,615).MARINERS 4, ROYALS 2 SEATTLE AB R H BI BB SO AVG. Gordon cf 4 1 1 0 0 0 .333 Segura ss 4 0 0 0 0 2 .333 Cano dh-2b 3 1 1 0 1 2 .406 Haniger rf 2 1 0 0 2 1 .273 Seager 3b 3 1 2 3 0 0 .211 Heredia lf 3 0 1 0 1 0 .250 Motter 1b 2 0 0 0 0 2 .125 a-Vogelbach ph-1b 2 0 0 0 0 1 .217 Diaz p 0 0 0 0 0 0 --Romine 2b-1b 4 0 0 0 0 2 .000 Freitas c 4 0 1 0 0 0 .188 TOTALS 31 4 6 3 4 10 KANSAS CITY AB R H BI BB SO AVG. Jay lf 4 0 0 0 1 3 .243 Merri“eld 2b 3 0 1 0 1 2 .282 Moustakas dh 4 1 2 0 0 0 .325 Cuthbert 3b 4 1 2 0 0 1 .222 Duda 1b 3 0 0 0 0 2 .179 Soler rf 4 0 1 0 0 1 .240 Orlando cf 4 0 1 2 0 2 .200 Escobar ss 4 0 0 0 0 1 .167 Gallagher c 3 0 0 0 0 0 .143 b-Almonte ph 1 0 0 0 0 0 .000 TOTALS 34 2 7 2 2 12 SEATTLE 200 000 020 „ 4 6 2 KANSAS CITY 000 200 000 „ 2 7 1 a-grounded out for Motter in the 6th. bgrounded out for Gallagher in the 9th. E„Segura 2 (3), Gallagher (1). LOB„Seattle 5, Kansas City 8. 2B„Freitas (2), Orlando (2). HR„Seager (2), off Grimm. RBIs„ Seager 3 (9), Orlando 2 (3). CS„Jay (2). SF„Seager. Runners left in scoring position„Seattle 2 (Segura, Motter) Kansas City 5 (Jay, Cuthbert, Soler, Orlando, Escobar). RISP„ Seattle 1 for 5 Kansas City 1 for 11. Runners moved up„Almonte. GIDP„Vogelbach. DP„Kansas City 1 (Merri“eld, Escobar, Duda). SEATTLE IP H R ER BB SO NP ERA Paxton 6 6 2 2 1 10 102 5.74 Vincent, W, 1-0 1 0 0 0 0 0 6 4.15 Nicasio, H, 5 1 1 0 0 1 1 21 4.76 Diaz, S, 4-4 1 0 0 0 0 1 17 0.00 KANSAS CITY IP H R ER BB SO NP ERA Duffy 5.1 4 2 1 3 7 101 5.40 Keller 1.2 1 0 0 0 0 19 0.00 Grimm, L, 0-1 1 1 2 2 1 1 19 5.06 Hill 1 0 0 0 0 2 9 2.08 Inherited runners-scored„Keller 2-0. HBP„ Paxton (Duda). WP„Duffy. Umpires„Home, Jeremie Rehak First, Gerry Davis Second, Mark Carlson Third, Brian Knight. T„2:48. A„14,314 (37,903).BRAVES 5, NATIONALS 3, 12 INN.ATLANTA AB R H BI BB SO AVG. Inciarte cf 5 0 0 0 1 1 .192 Albies 2b 6 2 3 1 0 2 .278 F.Freeman 1b 4 1 2 0 2 0 .325 Markakis rf 5 0 0 0 1 2 .271 Suzuki c 6 2 3 2 0 0 .273 Tucker lf 2 0 0 0 0 1 .286 Bourjos lf 3 0 2 2 0 1 .143 Swanson ss 5 0 1 0 1 2 .348 Culberson 3b 4 0 0 0 2 2 .125 McCarthy p 2 0 0 0 0 2 .167 S.Freeman p 0 0 0 0 0 0 --a-L.Adams ph 1 0 0 0 0 0 .300 Winkler p 0 0 0 0 0 0 .000 Minter p 0 0 0 0 0 0 --d-Flaherty ph 1 0 0 0 0 1 .333 Vizcaino p 0 0 0 0 0 0 --Ramirez p 0 0 0 0 0 0 --f-Perez ph 1 0 0 0 0 1 .091 Carle p 1 0 0 0 0 1 .000 TOTALS 46 5 11 5 7 16 WASHINGTON AB R H BI BB SO AVG. Goodwin lf 2 0 0 0 1 0 .261 c-Sierra ph-lf 3 0 0 0 0 2 .000 Turner ss 5 0 2 1 0 1 .217 Harper rf 5 1 1 0 0 2 .316 Rendon 3b 5 0 1 0 0 1 .294 M.Adams 1b 3 1 1 1 1 1 .211 Kendrick 2b 5 0 2 1 0 0 .350 Taylor cf 5 0 1 0 0 1 .163 Severino c 4 1 1 0 1 1 .348 Cole p 1 0 0 0 0 1 .333 Grace p 0 0 0 0 0 0 --b-Difo ph 1 0 1 0 0 0 .300 Solis p 0 0 0 0 0 0 --Kintzler p 0 0 0 0 0 0 --Doolittle p 0 0 0 0 0 0 --e-Zimmerman ph 1 0 0 0 0 0 .111 Kelley p 0 0 0 0 0 0 --Madson p 0 0 0 0 0 0 --g-Reynolds ph 1 0 0 0 0 1 .000 TOTALS 41 3 10 3 3 11 ATLANTA 100 100 000 012 „ 5 11 2 WASHINGTON 001 000 001 010 „ 3 10 1 a-grounded out for S.Freeman in the 7th. bsingled for Grace in the 7th. c-struck out for Goodwin in the 8th. d-struck out for Minter in the 9th. e-grounded out for Doolittle in the 10th. f-struck out for Ramirez in the 11th. g-struck out for Madson in the 12th. E„Albies (1), Vizcaino (1), Kendrick (2). LOB„Atlanta 13, Washington 7. 2B„F. Freeman (6), Swanson (5), Bourjos (1), Kendrick (6). HR„Albies (4), off Cole Suzuki (1), off Cole Suzuki (2), off Kelley M.Adams (2), off Vizcaino. RBIs„Albies (7), Suzuki 2 (2), Bourjos 2 (2), Turner (3), M.Adams (4), Kendrick (5). SB„Inciarte 2 (4), F.Freeman (1). CS„Inciarte (1). S„Cole. Runners left in scoring position„Atlanta 7 (Inciarte 2, Markakis, Suzuki, Flaherty, Carle 2) Washington 2 (Taylor, Severino). RISP„ Atlanta 2 for 14 Washington 3 for 8. Runners moved up„Markakis, F.Freeman, Rendon. LIDP„Harper. GIDP„L.Adams, Turner, M.Adams, Taylor. DP„Atlanta 4 (Culberson, Albies, F.Freeman), (McCarthy, Albies, F.Freeman), (F.Freeman, Swanson, McCarthy), (S.Freeman, F.Freeman) Washington 1 (Kendrick, M.Adams). ATLANTA IP H R ER BB SO NP ERA McCarthy 5 4 1 1 2 3 61 3.31 S.Freeman, H, 2 1 1 0 0 0 1 11 0.00 Winkler, H, 1 1 1 0 0 1 1 19 0.00 Minter, H, 1 1 0 0 0 0 3 13 0.00 Vizcaino 1 2 1 1 0 0 19 3.18 Ramirez 1 0 0 0 0 1 10 5.40 Carle, W, 2-1 2 2 1 1 0 2 25 1.69 WASHINGTON IP H R ER BB SO NP ERA Cole 5.1 3 2 2 2 5 76 12.00 Grace 1.2 0 0 0 0 1 18 2.16 Solis 1 1 0 0 0 1 13 5.40 Kintzler 1 1 0 0 1 2 23 12.60 Doolittle 1 0 0 0 2 2 19 3.00 Kelley 1 3 1 1 0 3 22 2.25 Madson, L, 0-1 1 3 2 2 2 2 20 2.70 Inherited runners-scored„Grace 1-0. HBP„Grace (Tucker), Winkler (M.Adams). WP„Vizcaino. PB„Severino (1). Umpires„Home, Chad Whitson First, Fieldin Culbreth Second, CB Bucknor Third, Brian ONora. T„3:43. A„21,109 (41,313).TWINS 9, ASTROS 8 HOUSTON AB R H BI BB SO AVG. Springer cf 4 1 0 1 2 1 .173 Bregman 3b 6 2 4 1 0 1 .245 Altuve 2b 5 1 1 1 0 0 .353 Correa ss 4 1 2 1 0 1 .317 Reddick rf 4 1 1 0 1 0 .323 Gattis dh 5 1 2 2 0 1 .237 Stassi c 4 0 1 1 0 3 .368 Davis 1b 3 1 2 0 2 0 .250 Fisher lf 2 0 0 0 1 0 .154 a-Marisnick ph 0 0 0 0 0 0 .188 b-Gonzalez ph-lf 1 0 0 0 1 1 .175 TOTALS 38 8 13 7 7 8 MINNESOTA AB R H BI BB SO AVG. Dozier 2b 5 1 1 1 0 2 .293 Mauer dh 4 1 1 0 1 2 .387 Rosario lf 4 1 1 3 1 1 .206 Morrison 1b 4 1 1 1 1 1 .097 Escobar 3b 4 0 0 0 1 1 .290 Kepler rf 4 3 2 3 1 1 .281 Buxton cf 3 1 1 0 1 1 .184 Castro c 4 0 1 0 0 2 .174 Adrianza ss 3 1 1 1 1 1 .231 TOTALS 35 9 9 9 7 12 HOUSTON 100 041 002 „ 8 13 0 MINNESOTA 000 800 001 „ 9 9 1 Two outs when winning run scored. a-pinch hit for Fisher in the 7th. b-struck out for Marisnick in the 7th. E„Dozier (1). LOB„Houston 12, Minnesota 7. 2B„Bregman (3), Buxton (2). 3B„Rosario (1). HR„Bregman (1), off Hildenberger Kepler (2), off McCullers Kepler (3), off Peacock. RBIs„Springer (6), Bregman (4), Altuve (4), Correa (10), Gattis 2 (5), Stassi (6), Dozier (5), Rosario 3 (5), Morrison (2), Kepler 3 (5), Adrianza (1). SF„Correa. Runners left in scoring position„Houston 7 (Springer 2, Bregman 3, Reddick, Fisher) Minnesota 5 (Dozier, Rosario 2, Kepler 2). RISP„Houston 4 for 13 Minnesota 4 for 13. Runners moved up„Altuve, Dozier. GIDP„Reddick. DP„Minnesota 1 (Morrison, Adrianza, Gibson). HOUSTON IP H R ER BB SO NP ERA McCullers 3.2 7 8 8 6 6 95 7.71 Hoyt .1 1 0 0 1 0 15 0.00 Devenski 1 0 0 0 0 2 13 1.50 Harris 1 0 0 0 0 1 12 1.59 Rondon 1 0 0 0 0 1 7 0.00 Peacock, L, 1-1 1.2 1 1 1 0 2 33 1.12 MINNESOTA IP H R ER BB SO NP ERA Gibson 4.1 7 5 5 4 4 90 3.68 Hildenberger 1.2 3 1 1 0 1 22 3.86 Duke, H, 2 .1 0 0 0 2 1 22 11.25 Reed, H, 2 1.2 1 0 0 0 1 19 1.12 Rdny, W, 1-1, BS, .1 1 2 2 1 1 1 21 3.86 Hoyt pitched to 2 batters in the 5th. Inherited runners-scored„Devenski 2-0, Hildenberger 3-3, Reed 3-0. HBP„Duke (Stassi). WP„McCullers. Umpires„Home, Alfonso Marquez First, Bruce Dreckman Second, Ron Kulpa Third, Mike Estabrook. T„3:35. A„15,438 (39,504).BREWERS 3, CARDINALS 2 MILWAUKEE AB R H BI BB SO AVG. Villar 2b 4 0 0 1 0 1 .310 Hader p 0 0 0 0 0 0 1.000 Albers p 0 0 0 0 0 0 --Thames 1b 4 1 2 1 0 1 .263 Braun lf 4 0 0 0 0 0 .167 Shaw 3b 4 0 0 0 0 2 .269 Santana rf 3 0 2 0 1 0 .289 Perez cf 4 1 1 1 0 0 .095 Arcia ss 4 1 1 0 0 0 .171 Bandy c 3 0 1 0 0 0 .154 Guerra p 2 0 0 0 0 1 .000 Jennings p 1 0 1 0 0 0 1.000 Sogard 2b 0 0 0 0 0 0 .167 TOTALS 33 3 8 3 1 5 ST. LOUIS AB R H BI BB SO AVG. Garcia ss 4 1 1 0 0 2 .231 Pham cf 4 1 2 1 0 0 .256 Carpenter 3b 4 0 0 1 0 2 .175 Ozuna lf 4 0 1 0 0 0 .308 Martinez 1b 2 0 1 0 2 0 .308 Wong 2b 4 0 0 0 0 0 .167 Bader rf 3 0 1 0 0 2 .100 b-Fowler ph 1 0 0 0 0 1 .152 Pena c 3 0 1 0 0 0 .333 Wainwright p 2 0 0 0 0 1 .000 Lyons p 0 0 0 0 0 0 --a-DeJong ph 1 0 0 0 0 1 .295 Holland p 0 0 0 0 0 0 --TOTALS 32 2 7 2 2 9 MILWAUKEE 011 010 000 „ 3 8 0 ST. LOUIS 000 001 001 „ 2 7 0 a-struck out for Lyons in the 8th. b-struck out for Bader in the 9th. LOB„Milwaukee 4, St. Louis 5. 2B„Bandy (1), Jennings (1), Garcia (1). HR„Perez (1), off Wainwright Thames (5), off Wainwright Pham (2), off Hader. RBIs„ Villar (3), Thames (7), Perez (1), Pham (3), Carpenter (6). CS„Pham (2). Runners left in scoring position„Milwaukee 2 (Villar, Thames) St. Louis 3 (Bader, Wainwright, Fowler). RISP„Milwaukee 0 for 4 St. Louis 0 for 6. Runners moved up„Villar, Wong, Pham, Carpenter. GIDP„Perez, Arcia, Wong. DP„Milwaukee 2 (Bandy, Arcia), (Guerra, Arcia, Thames) St. Louis 2 (Carpenter, Wong, Martinez), (Garcia, Wong, Martinez). MILWAUKEE IP H R ER BB SO NP ERA Guerra, W, 1-0 5.1 4 1 1 2 4 86 1.69 Jennings, H, 1 1.2 0 0 0 0 1 19 1.29 Hader, H, 4 1.1 1 1 1 0 3 20 2.35 Albers, S, 1-2 .2 2 0 0 0 1 23 1.17 ST. LOUIS IP H R ER BB SO NP ERA Wnwrght, L, 0-2 7 8 3 3 0 4 91 5.06 Lyons 1 0 0 0 0 1 12 3.60 Holland 1 0 0 0 1 0 13 6.75 Inherited runners-scored„Jennings 1-1. WP„Wainwright. Umpires„Home, Nic Lentz Home, Bill Welke First, Tony Randazzo; Second, Lance Barrett. T„3:00. A„35,814 (45,538).INDIANS 5, TIGERS 1 DETROIT AB R H BI BB SO AVG. Martin cf 4 1 3 1 0 0 .256 Candelario 3b 3 0 0 0 1 1 .222 Cabrera 1b 4 0 0 0 0 0 .220 1-Jones pr 0 0 0 0 0 0 .300 Castellanos rf 4 0 0 0 0 0 .273 Martinez dh 2 0 0 0 1 0 .241 Goodrum 2b 3 0 0 0 0 1 .217 McCann c 3 0 0 0 0 1 .147 Mahtook lf 3 0 0 0 0 1 .129 Iglesias ss 3 0 0 0 0 2 .063 TOTALS 29 1 3 1 2 6 CLEVELAND AB R H BI BB SO AVG. Lindor ss 5 0 2 1 0 0 .184 Kipnis 2b 5 1 1 0 0 2 .109 Gonzalez 2b 0 0 0 0 0 0 .000 Ramirez 3b 3 1 1 0 1 0 .146 Brantley lf 4 1 2 1 0 0 .235 Encarnacion dh 3 0 0 0 1 2 .146 Alonso 1b 2 1 1 2 2 0 .184 Gomes c 4 1 1 0 0 2 .179 Naquin rf 3 0 1 1 0 0 .235 a-Guyer ph-rf 1 0 0 0 0 0 .143 Zimmer cf 4 0 1 0 0 0 .188 TOTALS 34 5 10 5 4 6 DETROIT 000 001 000 „ 1 3 0 CLEVELAND 000 400 10X „ 5 10 0 a-”ied out for Naquin in the 8th. 1-ran for Cabrera in the 9th. LOB„Detroit 3, Cleveland 9. 2B„Martin (2), Lindor (2), Kipnis (2). HR„Martin (1), off Carrasco. RBIs„Martin (3), Lindor (1), Brantley (3), Alonso 2 (7), Naquin (3). SB„ Ramirez (2), Brantley (1). CS„Martin (2). Runners left in scoring position„Detroit 2 (Castellanos 2) Cleveland 5 (Kipnis 3, Gomes 2). RISP„Detroit 0 for 4 Cleveland 4 for 12. Runners moved up„Cabrera, Lindor. DETROIT IP H R ER BB SO NP ERA Zimmermann .2 0 0 0 0 0 7 8.18 Norris, L, 0-1 3 7 4 4 1 3 64 7.11 VerHagen 2.1 0 0 0 2 1 34 2.57 Farmer 1 2 1 1 1 1 21 14.73 Stumpf 1 1 0 0 0 1 14 0.00 CLEVELAND IP H R ER BB SO NP ERA Crrasco, W, 3-0 9 3 1 1 2 6 110 3.48 Inherited runners-scored„VerHagen 2-0. Umpires„Home, Andy Fletcher First, Manny Gonzalez Second, Jeff Nelson Third, Laz Diaz. T„2:44. A„10,872 (35,225).BOX SCORES ROUNDUP/MATCHUPSRockies 6, Padres 4: Rockies star Nolan Arenado charged the mound after a fastball from Luis Perdomo sailed behind him, setting off a brawl that resulted in “ve ejections. Braves 5, Nationals 3: Peter Bourjos drove in two runs with a basesloaded single in the 12th inning. Twins 9, Astros 8: Max Kepler hit two homers as Minnesota rebounded after wasting an 8-1 lead. Brewers 3, Cardinals 2: Matt Albers got his “rst save for Milwaukee, retiring St. Louis Kolten Wong and Dexter Fowler to strand a pair of runners. White Sox 2, Rays 1: Matt Davidson hit a two-run homer in the eighth inning and Chicago improved to 1-5 at home. Mariners 4, Royals 2: Kyle Seager hit a go-ahead homer with two outs in the eighth off Justin Grimm (0-1). Diamondbacks 7, Giants 3: Paul Goldschmidt and John Ryan Murphy hit home runs for Arizona, which won its won fourth straight series to start the season. Indians 5, Tigers 1: Detroit pitcher Jordan Zimmermann bruised the right side of his jaw when hit in the face by a line drive off the bat of Clevelands Jason Kipnis. Mets 4, Marlins 1: Marlins lefty Jarlin Garcia was pulled after pitching six hitless innings in his “rst major league start, and the New York Mets took advantage. LATE GAMES Toronto at Baltimore N.Y. Yankees at Boston Cincinnati at Philadelphia Pittsburgh at Chicago Cubs L.A. Angels at Texas Oakland at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Pittsburgh Williams (R) 2-0 1.59 2-0 1-2 18.2 4.82 Chicago Hendricks (R) 2:20p 0-0 4.09 0-2 1-1 17.2 2.55 St. Louis Wacha (R) 1-1 5.59 1-1 2-0 12.0 1.50 Cincinnati Romano (R) 6:40p 0-1 5.73 1-1 0-0 0.0 0.00 Colorado Bettis (R) 1-0 2.53 2-0 0-0 0.0 0.00 Washington Gonzalez (L) 7:05p 1-0 1.59 1-1 1-0 6.2 2.70 San Fran. Stratton (R) 0-1 4.35 1-1 1-1 7.0 6.43 San Diego Mitchell (R) 10:10p 0-1 4.22 0-2 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2018 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Fulmer (R) 1-1 0.68 1-1 1-0 6.0 3.00 Cleveland Bauer (R) 6:10p 0-1 2.08 0-2 0-2 9.0 13.00 New York Gray (R) 1-0 3.60 1-1 1-2 18.0 4.50 Boston Porcello (R) 7:10p 2-0 2.84 2-0 1-3 25.0 3.24 Chicago Giolito (R) 0-1 6.17 1-1 0-1 6.0 6.00 Minnesota Berrios (R) 8:10p 1-1 3.29 1-1 2-1 20.1 2.21 Los Angeles TBD „ „ „ „ „ „ Kansas City Kennedy (R) 8:15p 1-0 0.75 1-1 1-0 14.0 0.64 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALL1906: Johnny Bates of Boston became the “rst modern player to hit a home run in his “rst major league at bat. Irv Young allowed one hit as Boston beat Brooklyn 2-0. 1909: The Philadelphia Athletics opened Shibe Park with an 8-1 win over the Boston Red Sox. Shibe Park was the “rst concrete and steel stadium. 1911: The Washington Senators opened Grif“th Stadium with an 8-5 win over the Boston Red Sox. 1912: The Chicago Cubs Tinker-Evers-Chance double play combination played its “nal major league game together. 1927: Bill Terry of the New York Giants hit the “rst grand slam ever hit on opening day. The Giants beat the Philadelphia Phillies 15-7. 1955: In their “rst game in Kansas City, the transplanted Athletics defeated the Detroit Tigers 6-2 at Municipal Stadium. The standing-room crowd of 32,147 was the largest paid crowd for any event in Kansas City. 1960: The San Francisco Giants beat the began play St. Louis Cardinals 3-1 in the “rst game at Candlestick Park. 1965: The “rst National League home run in the Houston Astrodome was hit by Richie Allen of the Philadelphia Phillies off Bob Bruce in a 2-0 victory over the Astros. 1966: A crowd of 50,671 welcomed the Braves to Atlanta, but Willie Stargell spoiled the occasion with a two-run homer in the 13th inning to give the Pirates a 3-2 victory. 1980: In an awesome display of power, Cecil Cooper and Don Money each hit grand slams in the second inning of Milwaukees 18-1 rout of the Boston Red Sox. 1992: Bostons Matt Young pitched eight no-hit innings at Cleveland but lost 2-1. In the second game, the Indians managed only two hits off Roger Clemens to set a major league record for fewest hits (2) in a doubleheader.TUESDAYS GAMES American League Tampa Bay 6, Chicago White Sox 5 Cleveland 2, Detroit 1 Toronto 2, Baltimore 1 Boston 14, N.Y. Yankees 1 L.A. Angels 11, Texas 1 Minnesota 4, Houston 1 Seattle 8, Kansas City 3 National League Pittsburgh 8, Chicago Cubs 5 Philadelphia 6, Cincinnati 1 Washington 4, Atlanta 1 N.Y. Mets 8, Miami 6 St. Louis 5, Milwaukee 3, 11 innings San Diego 5, Colorado 2 San Francisco 5, Arizona 4 Interleague L.A. Dodgers 4, Oakland 0 FRIDAYS GAMES American League Baltimore at Boston, 7:10 p.m. N.Y. Yankees at Detroit, 7:10 p.m. Toronto at Cleveland, 7:10 p.m. Chicago White Sox at Minnesota, 8:10 p.m. Texas at Houston, 8:10 p.m. L.A. Angels at Kansas City, 8:15 p.m. Oakland at Seattle, 10:10 p.m. National League Atlanta at Chicago Cubs, 2:20 p.m. St. Louis at Cincinnati, 6:40 p.m. Colorado at Washington, 7:05 p.m. Milwaukee at N.Y. Mets, 7:10 p.m. Pittsburgh at Miami, 7:10 p.m. Arizona at L.A. Dodgers, 10:10 p.m. San Francisco at San Diego, 10:10 p.m. Interleague Philadelphia at Tampa Bay, 7:10 p.m.BASEBALL CALENDARAPRIL 17-18: Cleveland vs. Minnesota at San Juan, Puerto Rico. MAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: 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. Betts Bos 10 37 13 16 .432 Cano Sea 10 32 10 13 .406 Gregorius NYY 11 36 10 14 .389 Mauer Min 9 31 6 12 .387 Bogaerts Bos 9 38 7 14 .368 Simmons LAA 12 52 12 19 .365 HRamirez Bos 9 39 6 14 .359 Altuve Hou 13 51 8 18 .353 MChapman Oak 12 43 9 15 .349 Andrus Tex 13 49 7 17 .347 Home Runs Davidson, Chicago, 5; Trout, Los Angeles, 4; Dozier, Minne sota, 4; 18 tied at 3. NATIONAL LEAGUE Player G AB R H Pct. Posey SF 11 36 5 14 .389 Hoskins Phi 10 32 7 12 .375 Kendrick Was 10 40 2 14 .350 Swanson Atl 11 46 5 16 .348 Herrera Phi 9 32 7 11 .344 Moran Pit 9 32 5 11 .344 Dickerson Pit 9 38 8 13 .342 Cabrera NYM 10 41 9 14 .341 Bell Pit 10 39 8 13 .333 Contreras ChC 9 39 4 13 .333 RFlaherty Atl 11 36 7 12 .333 Hosmer SD 13 51 7 17 .333 Home Runs Harper, Washington, 6; Thames, Milwaukee, 5; Albies, Atlanta, 4; Blackmon, Colorado, 4; 9 tied at 3.

PAGE 31

The Sun / Thursday, April 12, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB z-Toronto 59 22 .728 „ x-Boston 54 27 .667 5 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 43 38 .531 „ 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 65 16 .802 „ x-San Antonio 47 34 .580 18 x-New Orleans 47 34 .580 18 Dallas 24 58 .293 41 Memphis 22 59 .272 43 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 24 .707 „ L.A. Clippers 42 39 .519 15 L.A. Lakers 34 47 .420 23 Sacramento 26 55 .321 31 Phoenix 21 61 .256 37x-clinched playoff berth; y-won division; zclinched conferenceTuesdays GamesCharlotte 119, Indiana 93 Philadelphia 121, Atlanta 113 Washington 113, Boston 101 Phoenix 124, Dallas 97 Utah 119, Golden State 79 Houston 105, L.A. Lakers 99Wednesdays GamesBrooklyn at Boston, late Denver at Minnesota, late Detroit at Chicago, late Memphis at Oklahoma City, late Milwaukee at Philadelphia, late New York at Cleveland, late San Antonio at New Orleans, late Toronto at Miami, late Washington at Orlando, late Houston at Sacramento, late L.A. Lakers at L.A. Clippers, late Utah at Portland, lateINDIVIDUAL STATISTICSThrough April 10: SCORING G FG FT PTS. AVG. Harden, HOU 72 651 624 2191 30.4 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 68 630 359 1792 26.4 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 81 679 288 1844 22.8 Williams, LAC 79 582 432 1782 22.6 Walker, CHA 80 588 363 1770 22.1 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 FG PERCENTAGE FG FGA PCT. Capela, HOU 441 676 .652 Jordan, LAC 370 575 .643 Harrell, LAC 341 534 .639 Adams, OKC 439 700 .627 Kanter, NYK 422 713 .592 Gibson, MIN 421 729 .578 Collins, ATL 314 545 .576 Valanciunas, TOR 385 678 .568 Favors, UTA 391 694 .563 Randle, LAL 502 901 .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 81 255 757 1012 12.5 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 74 241 561 802 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 72 630 8.8 Simmons, PHL 80 654 8.2 Rondo, NOR 64 520 8.1 Paul, HOU 58 457 7.9 Green, GOL 70 508 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 -162 Pittsburgh +152 St. Louis -127 at Cincinnati +117 at Washington -172 Colorado +160 San Francisco -117 at San Diego +107American Leagueat Minnesota -174 Chicago +162 at Cleveland -172 Detroit +160 at Boston -108 New York -102 at Kansas City Off Los Angeles Off NATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Boston -157 Toronto +147 at Washington -134 Columbus +124 at Nashville -275 Colorado +245 at Anaheim -137 San Jose +127 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Optioned RHP Hunter Harvey to Bowie (EL). Recalled INF Engelb Vielma from Norfolk (IL). Sent DH Mark Trumbo to Bowie for a rehab assignment. CHICAGO WHITE SOX „ Optioned RHP Gregory Infante to Charlotte (IL). TAMPA BAY RAYS „ Optioned OF Jeremy Hazelbaker to Durham (IL). Transferred RHP Jose De Leon to the 60-day DL.National LeagueARIZONA DIAMONDBACKS „ Traded OF Jeremy Hazelbaker to Tampa Bay for cash. COLORADO ROCKIES „ Sent RHP Jeff Hoffmanh to Lancaster (Cal) for a rehab assignment. MILWAUKEE BREWERS „ Optioned OF Brett Phillips to Colorado Springs (PCL). Designated RHP J.J. Hoover for assignment. Recalled RHPs Junior Guerra and Jorge Lopez from Colorado Springs. NEW YORK METS „ Placed C Travis DArnaud on the 10-day DL. Optioned RHP Corey Oswalt to Las Vegas (PCL). Recalled C Tomas Nido from Binghamton (EL). SAN DIEGO PADRES „ Placed OF Manuel Margot on the 10-day DL. Reinstated OF Franchy Cordero from the 10-day DL. SAN FRANCISCO GIANTS „ Optioned LHP Steven Okert to Sacramento (PCL). Selected the contract of LHP Andrew Suarez from Sacramento. Transferred LHP Madison Bumgarner to the 60-day DL. WASHINGTON NATIONALS „ Placed OF Adam Eaton on the 10-day DL, retroactive to Monday. Designated C Miguel Montero for assignment. Reinstated C Matt Wieters from the 10-day DL. Selected the contract of OF Moises Sierra from Syracuse (IL).Atlantic LeagueLONG ISLAND DUCKS „ Signed LHP Ashur Tolliver and RHP Carlos Pimentel.Frontier LeagueTRAVERSE CITY BEACH BUMS „ Signed RHP Kris Goodman. BASKETBALLNational Basketball AssociationCLEVELAND CAVALIERS „ Signed F Kendrick Perkins. TORONTO RAPTORS „ Converted the two-way contract of G Lorenzo Brown to a standard NBA contract.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed TE Bryce Williams to a one-year contract. INDIANAPOLIS COLTS „ Signed CB Kenneth Acker. MIAMI DOLPHINS „ Signed LB Terence Garvin. SEATTLE SEAHAWKS „ Signed CB Dontae Johnson.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Reassigned G Reto Berra to San Diego (AHL). BUFFALO SABRES „ Signed C Andrew Oglevie to a three-year, entry-level contract.American Hockey LeagueCLEVELAND MONSTERS „ Released F Phil Lane from his professional tryout agreement and returned him to Atlanta (ECHL). LEHIGH VALLEY PHANTOMS „ Returned G John Muse to Reading (ECHL). SAN ANTONIO RAMPAGE „ Reassigned D Nicolas Meloche to Colorado (ECHL).SOCCERMajor League SoccerLA GALAXY „ Signed F Ola Kamara to a threeyear contract. MINNESOTA UNITED „ Acquired Alexi Gomez on loan from Club Universitario de Deportses (Torneo Descentralizado-Peru).United Soccer LeagueUSL „ Suspended Ottawa D Onua Obasi three games; Richmond D Alex Lee two games; and North Carolina D Aaron Guillen, Indy D Karl Ouimette, Seattle M Denso Ulysse, LA Galaxy II D Jean Engola, LA Galaxy II M Alex Mendez and Sacramento D Mitchell Taintor one game.North American Soccer LeagueARMADA FC „ Signed D Wesley Charpie and Shane McInerney and F Brian Bement.COLLEGESAUBURN „ Junior G Bryce Brown has declared for the NBA draft. EVANGEL „ Named Megan Leuzinger womens basketball coach. INDIANA „ Announced graduate QB Brandon Dawkins will transfer from Arizona. PURDUE „ Announced junior mens basketball F Jacquil Taylor will transfer following the completion of the school year. SAINT PETERS „ Named Shaheen Holloway mens basketball coach. TEMPLE „ Announced mens basketball coach Fran Dunphy will step down after the 2018-19 season, to be replaced by assistant coach Aaron McKie. VILLANOVA „ Junior G Jalen Brunson and junior G/F Mikal Bridges will enter the NBA draft.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY VS. NEW JERSEYToday: New Jersey at Tampa Bay, 7 p.m. Saturday: New Jersey at Tampa Bay, 3 p.m. Monday: 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. TORONTOToday: Toronto at Boston, 7 p.m. Saturday: Toronto at Boston, 8 p.m. Monday: 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. COLUMBUSToday: 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 1, PHILADELPHIA 0Wednesday: Pittsburgh 7, Philadelphia 0 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, TBAPENGUINS 7, FLYERS 0PHILADELPHIA 0 0 0 „ 0 PITTSBURGH 3 2 2 „ 7 First Period„1, Pittsburgh, Rust 1 (Guentzel, Letang), 2:38. 2, Pittsburgh, Hagelin 1 (Hornqvist, Sheahan), 10:07. 3, Pittsburgh, Malkin 1 (Hagelin), 14:09. Penalties„Konecny, PHI, (tripping), 10:45; Malkin, PIT, (hooking), 11:57; Malkin, PIT, (slashing), 15:31. Second Period„4, Pittsburgh, Guentzel 1 (Sheary, Brassard), 7:50 (pp). 5, Pittsburgh, Crosby 1 (Guentzel, Dumoulin), 9:01. Penalties„Couturier, PHI, (tripping), 5:54; Laughton, PHI, (slashing), 9:56; Raf” PHI, (hooking), 15:05. Third Period„6, Pittsburgh, Crosby 2 (Schultz, Guentzel), 7:41. 7, Pittsburgh, Crosby 3 (Dumoulin), 10:42. Penalties„Letang, PIT, (slashing), 5:12; Letang, PIT, (high sticking), 13:22. Shots on Goal„Philadelphia 9-10-5„24. Pittsburgh 15-13-5„33. Power -play opportunities„Philadelphia 0 of 4; Pittsburgh 1 of 4. Goalies„Philadelphia, Elliott 0-1 (19 shots-14 saves), Mrazek 0-0 (14-12). Pittsburgh, Murray 1-0 (24-24). A„18,556 (18,387). T„2:26. Referees„Steve Kozari, Brian Pochmara. Linesmen„Steve Barton, Devin Berg.WESTERN CONFERENCE NASHVILLE VS. COLORADOToday: Colorado at Nashville, 9:30 p.m. Saturday: Colorado at Nashville, 3 p.m. Monday: 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 1, MINNESOTA 0Wednesday: Winnipeg 3, Minnesota 2 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, TBAJETS 3, WILD 2MINNESOTA 0 0 2 „ 2 WINNIPEG 0 1 2 „ 3 First Period„None. Penalties„None. Second Period„1, Winnipeg, Scheifele 1 (Wheeler, Byfuglien), 17:37 (pp). Penalties„ Staal, MIN, (tripping), 0:24; Byfuglien, WPG, (roughing), 6:46; Prosser, MIN, (holding), 17:17. Third Period„2, Minnesota, Cullen 1 (Prosser, Greenway), 1:46. 3, Minnesota, Parise 1 (Koivu, Granlund), 3:58. 4, Winnipeg, Laine 1 (Stastny), 4:51. 5, Winnipeg, Morrow 1 (Ehlers), 12:47. Penalties„None. Shots on Goal„Minnesota 4-12-4„20. Winnipeg 13-8-19„40. Power -play opportunities„Minnesota 0 of 1; Winnipeg 1 of 2. Goalies„Minnesota, Dubnyk 0-1 (40 shots-37 saves). Winnipeg, Hellebuyck 1-0 (20-18). A„15,321 (15,294). T„2:37. Referees„Kevin Pollock, Francois St Laurent. Linesmen„Scott Cherrey, Kiel Murchison.VEGAS VS. LOS ANGELESWednesday: Los Angeles at Vegas, late 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 JOSEToday: San Jose at Anaheim, 10:30 p.m. Saturday: San Jose at Anaheim, 10:30 p.m. Monday: 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: Today-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: Today-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 AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FOOD CITY 500Site: Bristol, Tennessee Schedule: Friday, practice, 12 p.m. (FS1), qualifying, 4:45 p.m. (FS1); Saturday, practice, 8:30 & 11:05 a.m. (FS1), Sunday, race, 2 p.m., FOX Track: Bristol Motor Speedway (oval, 0.533 miles). Race distance: 266.5 miles, 500 laps. Last year: Jimmie Johnson won the spring race at Bristol for his second consecutive win. Last race: Kyle Busch won for the “ rst time this season in Texas. Fast facts: Buschs win was the 44th of his career in the Cup series, tying him with Hall of Famer Bill Elliott for 16th all time. It took Elliott 632 starts to reach that number, while Busch got there in just 469 starts. ...Daniel Suarez said on Twitter on Tuesday that he has a fracture in his left thumb. But Suarez has been cleared for this weekends event. ...NASCAR announced Tuesday that Monster Energy will remain the series sponsor through 2019. Next race: Toyota Owners 400, April 21, Richmond Raceway, Richmond, Virginia. Online: www.nascar.com NASCAR XFINITY FITZGERALD GLIDER KITS 300Site: Bristol Schedule: Friday, practice, 1:05 & 3:05 p.m. (FS1), Saturday, qualifying, 9:35 a.m. (FS1), race, 1 p.m., FS1 Track: Bristol Motor Speedway. Race distance: 159.9 miles, 300 laps. Last year: Erik Jones took “ rst even though he led just 27 laps. Last race: Ryan Blaney won at Fort Worth from the pole. Fast facts: The four highest “ nishing series drivers from Texas; Christopher Bell, Daniel Hemric, Cole Custer and Ryan Preece, are now eligible for the Dash 4 Cash prize of $100,000 at Bristol. Its the “ rst of four such races spread throughout the course of the season. ...Blaneys win was his “ rst in Fort Worth and the seventh of his career. He won 132 of 200 laps and beat Bell by 2.32 seconds. Next race: ToyotaCare 250, April 20, Richmond Raceway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast week: John Hunter Nemechek took “ rst at Martinsville. Next race: May 4, Dover International Speedway, Dover, Delaware. Online: www.nascar.com VERIZON INDYCAR GRAND PRIX OF LONG BEACHSite: Long Beach, California. Schedule: Friday, practice, 1 & 5 p.m., Saturday, practice, 1:45 p.m., qualifying, 6:30 p.m.; Sunday, race, 4 p.m. (NBCSN) Track: Streets of Long Beach (1.986 miles). Race distance: 167.28 miles, 87 laps. Last year: James Hinchcliffe picked up his “ fth career victory. Last race: Defending champion Josef Newgarden won in Phoenix. Fast facts: IndyCar returns to the 11-turn street course in Long Beach, one of the most established courses in the series. ...Four drivers have won Long Beach from the pole, but none since Sebastian Bourdais in 2007. Hes also the last repeat winner of this race. ...Eleven of the 24 drivers in the “ eld have led at least one lap at Long Beach. ...Seven rookies are in the “ eld, the most for the track since the 2008 Champ Car “ nale. Next race: Grand Prix of Alabama, April 22, Barber Motorsports Park, Birmingham, Alabama. Online: www.indycar.com FORMULA ONE CHINESE GRAND PRIXSite: Shanghai Schedule: Thursday, practice, 10 p.m.; Friday, practice, 2 a.m. & 11 p.m.; Saturday, qualifying, 2 a.m. (ESPN2); Sunday, race, 2 a.m., ESPN2. Track: Shanghai International Circuit (3.38 miles). Race distance: 189.6 miles, 56 laps. Last year: Lewis Hamilton won from the pole. Last race: Sebastian Vettel made it 2-for-2 to start 2018 with a victory in Bahrain. Fast facts: Circuit architects Hermann Tilke and Peter Wahl have said that the track is shaped like the Chinese character shang, which stands for high or above. Its also where Vettel will go for his third straight win after watching Hamilton win the championship a year ago. ... No driver has won the opening two races without winning the title since Alain Prost in 1982. ... Daniel Ricciardos DNF last week was his fourth in six Grand Prix events. Next race: Azerbaijan Grand Prix, April 29, Baku City Circuit, Baku, Azerbaijan. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast week: Steve Torrence picked up his second win of 2018 in Las Vegas. Next race: Spring Nationals, April 20-22, Royal Purple Raceway, Baytown, Texas. Online: www.nhra.comTENNISATP WORLD TOURU.S. MENS CLAY COURT CHAMPIONSHIPSWednessday at River Oaks Country Club, Houston Purse: $557,050 (WT250); Surface: Clay-OutdoorMens Singles Second RoundTennys Sandgren (8), United States, def. Nicolas Kicker, Argentina, 6-2, 7-6 (3). Ivo Karlovic, Croatia, def. Denis Kudla, United States, 7-5, 7-5. Guido Pella, Argentina, def. Sam Querrey (2), United States, 2-6, 7-6 (4), 7-6 (3).Mens Doubles First RoundMax Mirnyi, Belarus, and Philipp Oswald, Austria, def. Julio Peralta, Chile, and Horacio Zeballos, Argentina, 6-3, 7-6 (0). Dustin Brown, Germany, and Frances Tiafoe, United States, def. Ryan Harrison, United States, and Ben Mclachlan (2), Japan, 6-2, 7-6 (4). Scott Lipsky and Tennys Sandgren, United States, def. Jack Sock and Jackson Withrow, United States, 2-6, 6-4, 10-6. Santiago Gonzalez, Mexico, and Donald Young, United States, def. Guillermo Duran and Andres Molteni, Argentina, 6-3, 4-6, 10-1.TUESDAYS RESULTS Men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.GRAND PRIX HASSAN IITuesday at The Royal Tennis Club de Marrakech, Marrakech, Morocco Purse: $615,550 (WT250); Surface: Clay-OutdoorMens Singles First RoundLamine Ouahab, Morocco, def. Philipp Kohlschreiber (3), Germany, 26, 6-0, 7-6 (3). Malek Jaziri, Tunisia, def. Marton Fucsovics, Hungary, 1-6, 6-4, 6-2. Radu Albot, Moldova, def. Andreas Seppi, Italy, 1-6, 6-3, 6-0.Second RoundAlexey Vatutin, Russia, def. Albert RamosVinolas, Spain, 7-6 (4), 6-2. Gilles Simon, France, def. Roberto Carballes Baena, Spain, 7-5, 6-1. Pablo Andujar, Spain, def. Andrea Arnaboldi, Italy, 6-0, 6-2. Richard Gasquet (4), France, def. Guillermo Garcia-Lopez, Spain, 6-2, 6-4.Mens Doubles First RoundDavid Marrero, Spain, and Marcin Mat kowski, Poland, def. Robert Lindstedt, Sweden, and Franko Skugor, Croatia, 5-7, 7-6 (6), 10-8. Jamie Cerretani, United States, and Aisamul-Haq Qureshi, Pakistan, def. Robin Haase and Matwe Middelkoop (4), Netherlands, 6-3, 3-6, 10-3. Marcelo Demoliner, Brazil, and Roman Jebavy, Czech Republic, def. Paolo Lorenzi, Italy, and Mischa Zverev, Germany, 4-6, 7-6 (5), 10-4. Nikola Mektic, Croatia, and Alexander Peya (1), Austria, def. Amine Ahouda and Yassine Idmbarek, Morocco, 6-0, 6-2. Divij Sharan, India, and Jan-Lennard Struff, Germany, def. Wesley Koolhof, Netherlands, and Artem Sitak, New Zealand, 7-6 (3), 6-3. Marcus Daniell, New Zealand, and Dominic Inglot (3), Britain, def. Hans PodlipnikCastillo, Chile, and Andrei Vasilevski, Belarus, 6-3, 7-6 (4).WTA TOURCLARO OPEN COLSANITASWednesday at Club Campestre el Rancho, Bogota, Colombia Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundLara Arruabarrena (5), Spain, def. Victoria Rodriguez, Mexico, 6-2, 7-6 (3). Sara Sorribes Tormo, Spain, def. Carol Zhao, Canada, 3-6, 6-1, 6-1. Valentini Grammatikopoulou, Greece, def. Miyu Kato, Japan, 5-7, 6-4, 6-4. Ana Bogdan (7), Romania, def. Mariana Duque-Marino, Colombia, 6-1, 7-6 (2). Elitsa Kostova, Bulgaria, def. Nao Hibino, Japan, 6-2, 6-4. Emiliana Arango, Colombia, def. Veronica Cepede Royg (4), Paraguay, 6-0, 2-6, 6-4.Womens Doubles First RoundTereza Mrdeza, Croatia, and Maryna Zanevska, Belgium, def. Mara Irigoyen, Argentina, and Daniela Seguel, Chile, 6-2, 6-4. Magda Linette, Poland, and Sara Sorribes Tormo, Spain, def. Maria Camila Osorio Serrano and Jessica Plazas, Colombia, 6-1, 6-1. Dalila Jakupovic, Slovenia, and Irina Khromacheva, Russia, def. Desirae K rawczyk, United States, and Giuliana Olmos, Mexico, 6-3, 7-5.TUESDAYS RESULTS Women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.SAMSUNG OPENWednesday at TC Lido Lugano Lugano, Switzerland Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundMarketa Vondrousova, Czech Republic, def. Yulia Putintseva, Kazakhstan, 4-6, 7-6 (2), 6-3. Camila Giorgi, Italy, def. Kristyna Pliskova, Czech Republic, 6-3, 6-2. Alison Van Uytvanck (9), Belgium, def. Oceane Dodin, France, 6-4, 6-2. Elise Mertens (2), Belgium, def. Mandy Minella, Luxembourg, 6-4, 6-1. Polona Hercog, Slovenia, def. Hsieh Su-wei, Taiwan, 7-5, 6-0. Aryna Sabalenka, Belarus, def. Mihaela Buzarnescu (7), Romania, 5-7, 6-3, 6-2. Alize Cornet (6), France, def. Jil Teichmann, Switzerland, 7-6 (2), 6-0. Aliaksandra Sasnovich (8), Belarus, def. Richel Hogenkamp, Netherlands, 7-6 (4), 6-0. Donna Vekic, Croatia, def. Alexandra Cadantu, Romania, 6-0, 7-5. Stefanie Voegele, Switzerland, leads Magdalena Frech, Poland, 6-3, 1-0, susp., rain. Svetlana Kuznetsova (5), Russia, leads Mona Barthel, Germany, 6-4, 3-6, 4-3, susp., rain. Kirsten Flipkens, Belgium, leads Carina Witthoeft, Germany, 1-6, 6-4, 4-3, susp., rain. Womens Doubles First RoundRaluca Olaru, Romania, and Anna Smith (3), Britain, def. Darija Jurak, Croatia, and Jessica Moore, Australia, 6-2, 6-2. Nicola Geuer, Germany, and Eva Wacanno, Netherlands, def. Marketa Vondrousova and Renata Voracova, Czech Republic, 7-5, 6-4. Alicja Rosolska, Poland, and Abigail Spears (2), United States, def. Mandy Minella, Luxembourg, and Alison Van Uytvanck, Belgium, 6-3, 7-6 (2).SOCCERMAJOR LEAGUE SOCCEREASTERN CONFERENCE W L T PTS GF GA New York City FC 5 0 1 16 14 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 Orlando City 2 2 1 7 9 10 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 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 Los Angeles Galaxy 2 2 1 7 7 8 Real Salt Lake 2 3 1 7 6 14 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 tieWednesdays GameNew York City FC 4, Real Salt Lake 0Friday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 aggregateWednesdayBayern Munich (Germany) 0, Sevilla (Spain) 0, Bayern Munich advances on 2-1 aggregate Real Madrid (Spain) 1, Juventus (Italy) 3, Real Madrid advances on 4-3 aggregatePRO 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.

PAGE 32

By BETH HARRISAssociated PressLOS ANGELES „ The wait is over. Baseballs All-Star Game is returning to Dodger Stadium in 2020 for the first time since 1980, thanks in large part to the upgrades made by the te ams ownership in recent years. Commissioner Rob Manfred made the announcement from a platform in center field Wednesday with Dodgers alumni Don Newcombe, Tom Lasorda, Manny Mota, Ron Cey, Bill Russell and Reggie Smith looking on. Dodgers manager Dave Roberts, injured third baseman Justin Turner and closer Kenley Jansen joined them under a hot sun. Manfred cited three factors in awarding the 2020 edition to Los Angeles: the city offers a great placeŽ to showcase the games younger talent, Dodger Stadium is iconic as baseballs third-oldest park, and its time for us to be back here.Ž The Dodgers played a video showing scenes of the ballpark and city narrated by retired Hall of Fame announcer Vin Scully, who concluded with the line, This is our home and we cant wait.Ž Stan Kasten, team president and CEO, donned a blue cap with the insignia LA ASG 2020.Ž He touted the franchises ability to top 3 million in attendance in recent years as another reason why the Dodgers deserved to host for the fourth time. The franchise previously hosted in 1949 at Ebbets Field in Brooklyn; 1959, in the second All-Star Game that year at Los Angeles Memorial Coliseum; and 1980. This is the most beautiful venue ever built to play and watch baseball,Ž Kasten said. The Dodgers have watched while the All-Star Game went elsewhere in Southern California over the years. Jack Murphy Stadium in San Diego played host in 1992 and its replacement, Petco Park, was the site in 2016. Anaheim hosted in 1989 and 2010. Kasten said one of the reasons its taken Los Angeles so long to win another All-Star bid was because of scheduling conflicts for other venues that will be used for the fan fest and related activities during the four-day event. The Dodgers will send representatives to Washington, D.C., for this summers game, where Roberts will manage the NL team, and Cleveland next year to observe. Kasten said playing host is a good excuseŽ to launch the next stage of renovations at Dodger Stadium. Since 2013, the 56-yearold stadium has undergone a series of structural and behind-the-scenes upgrades, including the creation of two new entrance plazas, tiered seating and bar areas overlooking both bullpens, new high-definition video screens and sound system and wider concourses. Restrooms have been renovated and displays of the teams rich history have been enhanced. Away from the publics view, the home and visitor clubhouses have been improved and new batting cages were installed adjacent to both clubhouses. In my lifetime, Ive never gotten to witness an All-Star Game in Los Angeles,Ž said Turner, who is from Long Beach. This is quite an honor.Ž Jansen, who is from Curacao, was equally enthusiastic. This is awesome,Ž he said. I cant wait for 2020 to see this.ŽBy PAT GRAHAMAssociated PressDENVER „ Colorado Rockies standout Nolan Arenado charged the mound after a fastball from San Diego starter Luis Perdomo sailed behind him, setting off a wild brawl that resulted in five ejections Wednesday during a testy series at Coors Field. Perdomo tossed his glove at a furious Arenado, and the big-hitting third baseman started throwing punches at the pitcher in the third inning. The benches cleared and relievers ran in from the bullpen. Arenado yelled at Padres catcher A.J. Ellis near the San Diego dugout and had to be held back, with Padres bench coach Mark McGwire helping keep them separated. Just when the melee seemed to be winding down, Rockies starter German Marquez appeared to toss a towel toward the Padres, and Rockies outfielder Gerardo Parra appeared to throw a punch That briefly heated things back up. The night before, Rockies reliever Scott Oberg hit San Diego center fielder Manuel Margot in the ribs. Margot was placed on the 10-day disabled list on Wednesday. Before the game, Rockies manager Bud Black said Oberg had reached out to Margot to explain his side. The feud carried over to the series finale, when Rockies shortstop Trevor Story was hit in the first inning by Perdomo and Padres right fielder Hunter Renfroe was plunked by Marquez in the second. On the first pitch in the third, Arenado leaned out of the way to avoid the ball hitting him in the back and immediately took off for the mound. Perdomo tried to ward off Arenado by tossing his glove, but it sailed over the Gold Glove third basemans head. Once order was finally restored, the umpires met for several minutes before ejecting Perdomo, Ellis, Arenado, Marquez and Parra. The fight seemed to fire up the Rockies, who scored five runs in the inning to take a 5-0 lead. The Rockies have been struggling on offense this season. Page 6 SP www.yoursun.com Thursday, April 12, 2018 / The Sun Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=7205661 Day Special!*Must present this ad at check in€ Today April 12th € Friday April 13th € Saturday April 14th € Sunday April 15th$49*Golf and a Draft Beer or House Wine In the Grille Room after your roundAP PHOTOColorado Rockies Nolan Arenado, front right, is restrained by Carlos Gonzalez, center, as Gerrardo Parra, left, keeps an eye on the San Diego Padres dugout after Arenado rushed the mound following getting hit by a pitch from Padres starting pitcher Luis Perdomo Wednesday in Denver. MLB: Brawl A renado charges mound, Rockies and Padres brawl AP FILE PHOTONew York Mets catcher Travis dArnaud is seen during the second inning of a spring training game against the Houston Astros, in Port St. Lucie. By STEVEN WINEAssociated PressMIAMI „ The New York Mets noticed a recent drop-off in catcher Travis dArnauds throwing, and now they know why. DArnaud went on the disabled list for the fifth consecutive year Wednesday with a partial tear of the ulnar collateral ligament in his right elbow, and surgery is possible. The roster move came after dArnaud underwent an MRI in New York. The severity of the injury was a surprise, but manager Mickey Callaway said dArnauds throwing had recently been hampered. Just getting the ball there seemed to be an issue early in the season,Ž Callaway said. There was some concern there. I hate that it ended up with this.Ž A decision on surgery, which could be seasonending, or rest as the course of treatment will be made within a few days. The doctors obviously will have conversations with Travis, and then Travis has to make that tough decision,Ž Callaway said. Thats a long road if he goes the surgery route.Ž The injury was a big setback for a team off to a 9-1 start, the best in franchise history. Kevin Plawecki, who batted .260 in 37 games last year, becomes the Mets regular catcher. Catcher Tomas Nido was recalled from Double-A Binghamton. DArnaud is 3 for 15 (.200) with one homer and three RBIs in four games this year. While at Triple-A, he missed the second half of the 2012 season because of a torn posterior cruciate ligament in his left knee. He made his big league debut with the Mets the following year, and in 2014 was sidelined in May with a concussion.Mets Travis dArnaud tears elbow ligamentMLB: MetsAssociated PressNEW YORK „ The New York Yankees are the most valuable franchise in baseball at an estimated value of $4 billion, according to Forbes. The Los Angeles Dodgers are second at $3 billion, followed by the Chicago Cubs ($2.9 billion), San Francisco Giants ($2.85 billion) and Boston Red Sox ($2.8 billion). The Yankees YES Network broadcasts Forbes SportsMoneyŽ television show, and the Forbes article accompanying the franchise values released Wednesday was written by the managing editor of the show. Tampa Bay is the least valuable team, estimated to be worth $900 million.MLB: ForbesYankees most valuable in MLB at $4 billion MLB: All-Star GameDodger Stadium to host 2020 All-Star GameAP PHOTOLos Angeles President and CEO Stan Kasten, left, and Baseball Commissioner Rob Manfred announce that Dodger Stadium will host the All-Star Game in 2020 for the first time since 1980 at a news conference Wednesday in Los Angeles. AP PHOTOLos Angeles Dodgers third baseman Justin Turner, left, and pitcher Kenley Jansen comment on Dodger Stadium hosting the All-Star Game in 2020 at a news conference in Los Angeles. AP PHOTOFrom left, Los Angeles Dodgers pitcher Kenley Jansen, third baseman Justin Turner, Los Angeles Councilman Gil Cedillo, Baseball Commissioner Rob Manfred, Los Angeles Dodgers President and CEO Stan Kasten, and manager Dave Roberts pose for a photo.

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 58 11.03 +22.6 AAR AIR .30 .7 25 45.60 33.08 158 43.80 +11.5 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 3903 22.76 -15.1 ABM ABM .70 2.1 20 45.12 32.08 391 32.56 -13.7 AES Corp AES .52f 4.6 10 12.05 9.86 3826 11.42 +5.4 AFLAC s AFL ... ... 14 45.88 36.41 2063 44.19 AG MtgeIT MITT 1.90 11.0 5 19.95 16.31 45 17.34 -8.8 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 4 25.51 +.6 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 1 25.15 -.7 AGCO AGCO .60 .9 28 75.95 58.03 467 64.00 -10.4 AH Belo AHC .32 6.2 ...dd 6.40 4.35 24 5.20 +8.3 AK Steel AKS ... ... 12 7.54 4.00 10213 4.37 -22.8 AMC Ent AMC .80 4.8 ...dd 31.45 10.80 973 16.70 +10.6 AMCON DIT .72 .8 11 113.60 80.95 95.00 -2.9sAMN Hlth AMN ... ... 25 63.90 34.71 534 64.15 +30.3tARC Docu ARC ... ... 14 4.84 2.05 242 2.08 -18.4 ASA Gold ASA .04e .4 ...q 12.99 10.12 148 10.75 -5.0 AT&T Inc T 2.00f 5.7 13 40.56 32.55 21025 35.25 -9.3 AT&T 66 n TBB ... ... ... 26.72 24.65 169 25.33 -2.9 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 321 6.10 -21.0 AU Optron AUO .18e ... ... 5.35 3.62 621 4.51 +8.4 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 156 16.83 -2.7 AZZ Inc AZZ .68 1.5 25 61.55 40.00 71 44.55 -12.8 Aarons AAN .12f .3 11 49.77 29.97 404 46.25 +16.1 AbbottLab ABT 1.12 1.9 26 64.60 42.31 4045 58.45 +2.4 AbbVie ABBV 2.84 3.0 19 125.86 63.12 7135 93.64 -3.2sAberFitc ANF .80 2.8 ...dd 28.24 8.81 2360 28.11 +61.3 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 373 4.70 -3.7 AbdAustEq IAF .70e 11.4 ...q 6.77 5.80 49 6.15 -3.5 AbdnChile CH .58e 6.3 ...q 9.64 6.85 17 9.22 +3.2 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 22 8.59 -2.6 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 4 14.89 +2.4 AbdGChina GCH .03e .2 ...q 14.02 10.43 21 13.68 +9.8 AbdnIndo IF .52e ... ...q 8.18 7.14 5 7.58 -.8 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.59 2 19.68 +2.9 AbdJapnEq JEQ .48e .7 ...q 9.89 8.03 37 9.19 +1.9 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 1 28.01 +4.8 AbSingaFd SGF 1.09e 8.1 ...q 13.67 10.68 3 13.43 +8.1 AcadIBD50 FFTY ... ... ...q 35.94 24.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 674 24.28 -11.3 Accenture ACN 2.66 1.8 26 165.58 114.88 1735 148.40 -3.1 AccoBrds ACCO .06p ... 23 14.75 10.35 395 13.05 +7.0 AcmeU ACU .44 2.1 20 29.49 19.00 4 21.13 -9.7 AcornInt rs ATV ... ... ... 21.84 8.95 2 20.89 +18.4 ActiniumP ATNM ... ... ...dd 1.61 .35 691 .38 -43.5 Act Rep n GOP ... ... ... 22.96 19.73 2 21.91 +2.0 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 1 21.14 -1.1 Actuant ATU .04 .2 73 27.95 21.50 366 23.35 -7.7 Acuity AYI .52 .4 14 208.83 119.02 731 129.91 -26.2 Acushnet n GOLF ... ... ... 24.41 15.16 271 24.11 +14.4 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.66 159 14.81 -1.5 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 145 18.94 -4.5 AdmRsc AE .88 1.9 ...dd 50.59 32.80 3 45.73 +5.1 Adecaogro AGRO ... ... ... 11.92 7.22 419 8.02 -22.4 Adient n ADNT 1.10 1.7 ... 86.42 57.40 460 65.67 -16.6 AdtalemGl ATGE .36 .7 19 50.00 30.15 312 49.30 +17.2 AdvAuto AAP .24 .2 21 151.72 78.81 578 110.93 +11.3 AdvDisp n ADSW ... ... ... 25.71 20.94 252 22.45 -6.2 AdvDrainS WMS .28 1.1 21 28.15 17.90 210 24.55 +2.9 AdvSemi ASX .25e 3.5 ... 7.52 5.86 645 7.17 +10.6 Advansx n ASIX ... ... ... 46.51 24.72 364 35.60 -15.4 AdvOil&Gs AAV ... ... 6 7.35 2.70 675 3.45 -19.8 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 70 15.23 -4.1 AdvCCvII AGC .56 9.9 ...q 6.49 5.40 115 5.67 -5.3 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 16 7.97 -4.4 AdSDorWr AADR .32e .5 ...q 64.00 45.79 45 59.39 +.9 AdvPerHY HYLD 3.54e 9.6 ...q 37.10 35.54 11 37.04 +2.5 AdSNewT n FNG ... ... ... 24.13 19.60 15 20.58 -4.1 AdvSh ef n CWS ... ... ... 32.47 27.27 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.73 -.9 AdvSmCap SCAP ... ... ... 36.97 30.18 0 34.36 -1.8 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 48.07 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 2 30.59 -.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 1 67.85 -5.0 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 31.53 +1.5 AdMadDm FWDD .18e .3 ...q 57.19 46.53 51.85 -3.0 AdvActBear HDGE ... ... ...q 9.21 7.43 120 8.23 +5.0 Aecom ACM ... ... 12 39.90 30.15 323 35.90 -3.4 AegeanMP ANW .08 3.4 6 12.00 1.75 377 2.35 -45.3sAegon AEG .25e 3.5 ... 7.05 4.73 1547 7.08 +12.4 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 25 25.64 -.7 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 18 25.95 Aegon t AEB .77 3.1 ... 25.44 23.55 10 24.92 +3.0 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 80 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 783 51.66 -1.8 Aerocntry ACY ... ... 3 17.34 9.65 7 15.70 +3.0 AerohiveN HIVE ... ... ...dd 6.50 3.02 260 3.91 -32.9 AerojetR AJRD ... ... ...dd 36.25 20.06 505 28.98 -7.1 Aetna AET 2.00 1.2 17 194.40 127.86 2382 171.27 -5.1 AffilMgrs AMG 1.20 .7 14 216.99 148.81 548 170.82 -16.8 Agilent A .60 .9 78 75.00 52.43 1391 66.08 -1.3 Agnico g AEM .44f ... 41 51.86 37.35 1982 43.97 -4.8 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 369 48.90 -4.9 Air Inds AIRI .60 39.7 ... 3.73 1.15 24 1.51 -10.7 AirLease AL .40 1.0 5 50.70 34.42 412 41.93 -12.8 AirProd APD 4.40f 2.7 24 175.17 134.42 775 161.61 -1.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 144 19.90 -14.9 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 52 25.30 -4.8 AlamoGp ALG .44f .4 30 120.58 71.67 36 112.80 -.1 AlamosGld AGI .02 .4 ... 8.58 4.83 3127 5.57 -14.4 AlaskaAir ALK 1.28f 2.2 7 95.75 57.60 1551 59.06 -19.7 AlbnyIn AIN .68 1.1 49 68.85 43.85 46 63.90 +4.0 Albemarle ALB 1.34f 1.4 20 144.99 86.75 1073 93.31 -27.0 Alcoa Cp AA ... ... 18 57.50 29.55 5136 53.97 +.2 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 157 22.90 -17.4 Alexanders ALX 18.00f 4.6 18 440.50 332.98 8 393.12 -.7 AlexREE ARE 3.60 3.0 31 134.37 111.59 533 121.09 -7.3 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.20 -4.9 AlexcoR g AXU ... ... ... 1.85 1.10 457 1.48 -6.9 AlgonPw n AQN .47 ... ... 11.34 9.39 155 9.89 -11.4 Alibaba BABA ... ... 50 206.20 110.30 10153 175.36 +1.7 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 173 2.08 -43.3 AllegCp Y ... ... ...cc 639.42 521.07 53 587.22 -1.5 AllegTch ATI ... ... ...dd 30.25 14.54 839 24.96 +3.4 Allegion ALLE .84 1.0 ... 89.81 75.20 453 84.54 +6.3 Allergan AGN 2.88f 1.7 8 256.80 142.81 1264 165.06 +.9 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 240 72.11 -3.0 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 23 12.72 -6.4 AlliData ADS 2.28f 1.1 13 278.33 203.67 550 205.87 -18.8 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 44 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 161 27.50 +107.5 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 123 11.83 -7.3 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 279 26.50 +5.8 AlliantEg s LNT 1.34f 3.3 21 45.52 36.84 1690 41.02 -3.7 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 232 6.80 -3.3 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 465 5.97 -3.9 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 257 12.70 -2.7 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 91 21.01 -.6 Allz24Tgt n CBH ... ... ... 10.05 8.75 17 9.20 +1.1 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 46 22.72 +4.0 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 4 25.37 -.4 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1088 39.22 -8.9 Allstate ALL 1.84f 1.9 14 105.36 79.09 1680 96.20 -8.1 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 17 25.20 -1.6 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 23 26.26 +.1 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 77 25.51 -2.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 8 25.97 -1.6 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 38 25.96 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 8 25.80 -3.0 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2070 27.21 -6.7 AlmadM n AAU ... ... ... 1.72 .71 296 .83 -19.9 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 42 30.32 -1.3 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.07 11 32.94 -.3 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 10 30.60 +.8 AlpMoUSQ QMOM ... ... ... 31.51 24.51 58 29.62 +3.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 21 29.21 +.8 AlphaPro APT ... ... 17 4.25 2.70 6 3.35 -16.3 AlpGDDiv AGD .78 7.4 ...q 11.55 9.65 70 10.49 -2.9 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 184 6.33 -6.1 AlpTotDiv AOD .69 7.7 ...q 10.03 8.26 331 9.00 -5.0 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 2 42.82 -4.7 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 2 67.76 -2.6 AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 26.80 +6.3 AlpBzSoMed BUZ ... ... ... 36.15 26.48 1 33.25 +3.8 AlpsRivFlex RFFC ... ... ... 35.25 30.68 12 32.33 -6.9 Alps RivDiv RFDA ... ... ... 33.92 27.38 9 31.49 -.6 AlpRvrCare RFCI ... ... ... 25.70 23.85 11 24.10 -2.4 AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.45 -2.3 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 51 32.00 -4.8 AlpMedBrk SBIO ... ... ...q 37.20 24.10 24 34.65 +5.7 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 19 20.15 -2.7 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.98 -.7 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 3 24.50 -3.6 AlpAlerEn ENFR 1.35e 6.6 ...q 24.56 19.24 10 20.47 -11.3 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.93 27 28.10 -1.9 AlpBarr400 BFOR .25e .6 ...q 44.22 35.74 2 41.61 +.1 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 20 24.66 -2.0 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 96 43.89 -4.2 AlpAlerMLP AMLP 1.35e 13.8 ...q 12.73 9.01 16775 9.76 -9.5 Alteryx n AYX ... ... ... 38.88 14.79 317 33.70 +33.4 Altice n ATUS ... ... ...dd 35.29 17.58 1779 19.03 -10.4 AltisrcAst AAMC ... ... ...dd 116.00 58.35 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 6036 63.84 -10.6 AlumChina ACH ... ... ... 23.54 11.01 167 15.30 -14.7 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 15 18.85 -8.5 AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 9 19.21 -12.1 AmTrF pfC AFSIpC 1.91 9.6 ... 25.57 14.91 3 19.95 -11.3 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 18.95 -7.7 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 31 21.98 -4.1 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 23.72 -8.4 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 12 23.30 -6.8 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 5 20.05 -9.6 AmberRd AMBR ... ... ...dd 10.29 6.14 53 8.53 +16.2 Ambev ABEV .05e .7 7 7.43 5.30 22238 7.00 +8.4 Ameren AEE 1.83 3.3 20 64.89 51.89 1245 56.01 -5.1 Ameresco AMRC ... ... 20 13.20 5.25 164 12.20 +41.9 AMovilL AMX .17e .9 17 19.77 14.38 2413 19.52 +13.8 AmMovl A AMOV ... ... ... 19.61 14.10 1 19.43 +14.3 AmAssets AAT 1.08f 3.2 21 44.83 30.62 178 34.23 -10.5 AmAxle AXL ... ... 4 20.27 13.38 1535 15.77 -7.4 AmCampus ACC 1.76 4.5 36 49.93 34.52 1090 39.22 -4.4 AEagleOut AEO .55f 2.6 19 21.60 10.23 3308 21.43 +14.0 AEP AEP 2.48 3.7 17 78.07 63.32 1791 67.79 -7.9 AEqInvLf AEL .24f .8 18 35.79 22.23 232 29.32 -4.6 AmExp AXP 1.40 1.5 16 102.39 75.51 4064 91.60 -7.8 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 233 111.09 +2.3 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 6 25.55 -2.6 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 7 25.62 -2.3 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1519 19.86 -9.1 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.60 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 4 25.74 -6.0 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 5 25.33 -5.4 AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.60 6 23.55 -6.4tAHm4R pfF AMHpF ... ... ... 26.27 23.14 7 23.56 -7.8 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4076 53.36 -10.4 AmLorain ALN ... ... ...dd .57 .14 110 .19 +10.2 AMidstrm AMID 1.65 14.5 ...dd 15.25 9.65 111 11.40 -14.6 AmrRlty ARL ... ... ...dd 21.57 7.00 0 19.13 +48.9 AmRenAs n ARA ... ... ... 24.07 9.91 440 16.65 -4.3 AmShrd AMS ... ... 12 4.65 2.25 10 2.50 -3.7 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 141 53.29 -8.0 AmTower AMT 3.00f 2.1 41 155.28 122.73 2808 139.92 -1.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 97 21.90 +11.5 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 793 81.81 -10.6 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 295 41.85 -9.5 Ameriprise AMP 3.32 2.3 13 183.90 118.84 641 141.37 -16.6 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 725 89.09 -3.0 Ametek AME .36 .5 31 79.32 53.32 854 74.07 +2.2 AmiraNatF ANFI ... ... ... 7.05 3.85 147 4.01 -3.8 Ampco AP ... ... ...dd 18.60 8.49 35 10.05 -19.0 Amphenol APH .76 .9 34 93.62 68.83 1613 85.28 -2.9 AmpioPhm AMPE ... ... ... 4.95 .38 1545 3.01 -26.0 AmpSrLn n YESR ... ... ... 28.57 23.85 25.14 +3.0 AmpDivOpt DIVO ... ... ... 30.56 25.65 2 27.89 -3.8tAmplOil n AMLX ... ... ... 15.25 9.28 9.17 -19.6 Ampliph rs APHB ... ... ...dd 4.88 .67 122 1.16 +14.9 Amrep AXR ... ... 10 7.71 5.17 0 7.30 +4.0sAnadarko APC 1.00f 1.6 73 63.05 39.96 5519 63.20 +17.8 Anadrk 18 AEUA 3.75 12.8 ... 48.28 28.60 12 29.30 -15.5 Andeavor ANDV 2.36 2.1 40 121.71 75.11 1837 113.11 -1.1 AndeavLog ANDX 3.94f 8.4 24 55.66 42.17 265 46.68 +1.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 7 9.93 -2.3 AnglogldA AU ... ... ... 13.31 8.86 5242 9.47 -7.1 ABInBev BUD 3.19e 3.0 26 126.50 101.21 2111 106.25 -4.8 Anixter AXE ... ... 17 88.85 62.40 277 76.15 +.2 Annaly NLY 1.20 11.5 12 12.73 10.00 5063 10.43 -12.3 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.40 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 4 25.30 -.2 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 163 24.36 -1.7 Annaly pfF NLYpF ... ... ... 26.59 24.54 40 25.41 -1.6 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 541 15.90 -19.4 AnteroMid AM 1.46f 5.8 20 35.55 24.20 801 25.31 -12.8 AnteroRes AR 1.00 4.7 44 22.68 16.31 2562 21.09 +11.0 Anthem ANTM 3.00f 1.4 17 267.95 164.91 1355 220.32 -2.1 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 4 53.75 -4.0 Anworth ANH .60 12.6 10 6.35 4.55 802 4.78 -12.1 Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 1 26.18 -1.0 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 0 25.43 -7.4 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 3 25.12 -.2 Aon plc AON 1.44 1.0 34 152.78 118.16 760 140.04 +4.5 Apache APA 1.00 2.5 25 52.97 33.60 3749 39.64 -6.1 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 578 41.24 -5.7 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 2 26.21 -4.3 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1034 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.22 -2.3 ApolloGM APO 2.06e 6.9 10 37.35 24.83 1155 29.81 -10.9 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 29 24.90 -5.3 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 30 25.24 -3.2 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 52 17.15 +5.7 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 44 15.85 +.6 AppHReit n APLE 1.20 6.9 29 20.19 16.72 963 17.30 -11.3 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 107 71.15 +4.5 Aptargrp ATR 1.28 1.4 27 93.10 75.88 251 92.25 +6.9 Aptiv APTV 1.16 1.4 17 96.91 61.53 1695 85.40 +.7 AquaAm WTR .82 2.4 25 39.55 31.18 433 33.61 -14.3 Aquantia n AQ ... ... ... 18.49 9.60 180 15.29 +35.0 Acquavnt n WAAS ... ... ... 18.83 10.87 91 13.19 -15.0 Aramark ARMK .42 1.1 18 46.09 36.15 1490 37.80 -11.6 ArborRT ABR .84f 9.7 7 8.99 7.83 377 8.66 +.2 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 3 25.53 +.8 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.22 -1.3 ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.15 -.1 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 2299 31.86 -1.4 ArchCoal ARCH 1.60f 1.7 10 101.84 60.13 231 95.75 +2.8 ArchDan ADM 1.34f 3.0 18 45.91 38.59 1728 44.13 +10.1 Archrock AROC .48 5.0 24 13.01 8.25 1176 9.60 -8.6 Arconic ARNC .24 1.0 ...dd 31.17 21.76 1536 22.96 -15.7 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 0 89.00 +3.7 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 23 10.80 7.40 548 8.80 -15.0tArcusBio n RCUS ... ... ... 19.67 13.27 404 14.85 -13.7 Ardaugh n ARD .56 3.0 ... 24.54 17.43 58 18.91 -10.4 ArdmoreSh ASC ... ... ...dd 9.05 6.40 393 8.00 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 80 12.46 -3.4 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 73 16.37 -.3 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 203 21.45 +7.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 11 26.32 -.7 Argan AGX 1.00e ... 6 72.13 37.75 188 42.90 -4.7 AristaNetw ANET ... ... 63 311.67 131.12 503 266.58 +13.2 ArkInnova ARKK ... ... ...q 45.35 23.77 192 40.09 +8.1 ArkIndInno ARKQ ... ... ...q 37.14 24.45 30 33.33 +1.2 ArkGenom ARKG ... ... ...q 30.51 19.81 50 26.37 +7.7 ArkWebX.O ARKW .94p .8 ...q 55.31 29.01 271 50.03 +8.6 Ark 3dPr n PRNT ... ... ... 27.21 22.32 3 24.13 -1.0 Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 20.18 -.9 ArlingAst AI 2.20 19.5 6 15.17 9.90 550 11.30 -4.1 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 1 24.38 -.2 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.61 4 24.24 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.89 -.2 ArmadaHof AHH .80f 5.8 18 16.00 12.66 206 13.76 -11.4 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 0 25.31 -.5 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.69 24 24.92 -.4 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 337 23.49 -8.7 ArmsFloor AFI ... ... 64 20.20 12.91 76 13.54 -20.0 ArmstrWld AWI ... ... 14 64.60 41.20 346 56.40 -6.9 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 22 17.18 -4.5 ArrowEl ARW ... ... 11 87.26 70.13 366 76.66 -4.7 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.01 -2.6 ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 254 32.45 -17.8 AskanoG g AKG ... ... ... 2.72 .43 1264 1.00 +41.6 AsburyA ABG ... ... 10 76.40 49.10 146 67.05 +4.8 AshHPrm AHP .64 6.2 8 11.34 8.44 226 10.40 +6.9 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.26 -3.7 AshfordHT AHT .48 7.3 ...dd 7.20 5.42 283 6.59 -2.1 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 17 25.23 +.2 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 2 22.88 -9.9 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 11 22.70 -9.6 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 12 23.00 -9.5tAshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.65 13 22.95 -8.6 Ashford AINC ... ... ...cc 109.82 47.03 0 94.89 +2.0 Ashland ASH .90m 1.3 39 77.16 58.99 496 69.49 -2.4 AsiaPc APB .61e 2.0 ...q 15.71 12.05 5 14.46 +.3 AsiaTigr GRR .07e .5 ...q 13.65 11.04 9 13.40 +8.3 AspenAero ASPN ... ... ...dd 5.58 3.95 34 4.10 -16.0 AspenIns AHL .96 2.2 ...dd 54.10 34.80 542 44.35 +9.2 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 29 26.01 -4.7 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 53 24.15 -6.3 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 11 25.90 -4.7 AsscBc pf D ASBpD ... ... ... 26.65 24.08 12 24.86 -4.2 AsscdBanc ASB .60f 2.4 17 27.20 20.95 850 24.60 -3.1 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 6 37.30 +9.4 Assurant AIZ 2.24 2.5 35 106.99 84.34 622 90.59 -10.2 AssuredG AGO .64f 1.7 7 45.73 32.97 716 37.74 +11.4 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 2 25.88 -.5 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 21 25.32 -3.2 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 7 24.78 -1.1 AsteriasBio AST ... ... ...dd 4.30 1.40 57 1.45 -35.6 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 5384 36.44 +5.0 AtHomGr n HOME ... ... 55 35.61 14.81 504 34.00 +11.9 Atento SA ATTO .34p ... 10 12.90 7.55 54 7.85 -22.7 Athene n ATH ... ... ... 55.22 45.15 1117 47.99 -7.2 AtkoreInt n ATRK ... ... ... 26.80 15.05 324 18.29 -14.7 AtlPwr g AT .12 ... ...dd 2.70 1.80 119 2.20 -6.4 ATMOS ATO 1.88f 2.2 15 93.56 76.46 368 83.84 -2.4 AurynRs n AUG ... ... ... 3.00 1.24 154 1.36 -17.1 AutoNatn AN ... ... 12 62.02 38.20 466 46.59 -9.2sAutohome ATHM ... ... 39 96.07 28.63 813 94.54 +46.2 Autoliv ALV 2.32 1.6 24 152.57 96.11 344 149.55 +17.7 AutoZone AZO ... ... 14 797.89 491.13 180 615.96 -13.4 Auxilio n AUXO ... ... 32 6.56 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 3 2.17 +8.4 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 848 166.03 -6.9 Avangrid n AGR 1.73 3.4 39 53.46 43.13 423 50.50 -.2 AvayaHl n AVYA ... ... ... 23.76 19.08 348 22.51 +12.6 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.63 458 105.29 -8.3 Avianca AVH .18e 2.1 ... 9.76 6.37 154 8.71 +8.5 AvinoSG g ASM ... ... ... 1.89 1.14 125 1.44 +7.5 Avista AVA 1.49f 2.9 29 52.83 39.59 240 51.64 +.3 Avnet AVT .76f 1.8 10 45.09 35.67 680 41.94 +5.9 Avon AVP ... ... 28 4.90 1.85 2023 2.80 +30.2 Axalta AXTA ... ... ...dd 38.20 27.77 1075 32.28 -.2 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1099 57.47 +14.3 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 14 24.41 -3.3 AxisCap pfE AXSpE ... ... ... 25.85 23.39 20 24.22 -3.8 Azul n AZUL ... ... ... 35.05 19.43 531 32.27 +35.4 AzurePwr n AZRE ... ... ... 18.50 12.53 2 14.96 +5.4B -B&G Foods BGS 1.86 7.4 7 43.10 22.35 1131 25.10 -28.6 B2gold g BTG ... ... 72 3.30 2.15 9897 2.89 -6.8 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 2861 52.20 +5.0 BB&T pfD BBTpD ... ... ... 25.79 24.87 11 25.32 -.5 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 73 25.10 -.6 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 7 25.11 +.3 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 11 25.02 -.6 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 50 26.02 -3.6 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 148 23.23 -7.8 BBX Cap n BBX .03 .3 ... 9.39 5.87 116 9.23 +15.8 BCE g BCE 3.02f ... ... 49.06 42.01 1074 43.35 -9.7sBG Staffing BGSF 1.00 5.1 24 19.70 14.26 40 19.55 +22.6 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.77 -.5 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 2592 46.11 +.3 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1518 41.09 +2.0 BP MidPt n BPMP ... ... ... 23.00 16.83 119 17.65 -14.2 BP PLC BP 2.38 5.5 23 44.62 33.83 5908 43.06 +2.5 BP Pru BPT 3.60e 15.3 4 27.95 18.55 626 23.60 +17.4 BRF SA BRFS ... ... ... 15.50 6.20 4949 6.67 -40.8 BRT BRT .80f 6.6 10 13.99 7.36 15 12.04 +2.1 BT Grp s BT .99e 5.8 ... 21.16 15.41 682 16.96 -6.9 BWX Tech BWXT .64f 1.0 35 67.69 45.79 562 65.86 +8.9 B&W Ent n BW ... ... ...dd 12.06 1.61 8274 2.39 -57.9 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 122 18.75 -3.3 BadgerMtr s BMI .52 1.1 39 52.10 35.25 70 46.15 -3.5 BakHuGE n BHGE .72f 2.3 ... 38.59 25.53 3364 31.22 -1.3 BallCorp s BLL .40 1.0 21 43.24 35.60 1526 40.25 +6.3 Ballanty BTN ... ... ...dd 7.35 3.95 1 4.63 -.4sBanColum CIB 1.27e 2.5 ... 49.37 36.38 952 50.79 +28.1 BancCalif BANC .52 2.8 12 23.40 17.10 363 18.75 -9.2 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 3 25.78 -1.7 BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.56 -3.3 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 1 26.04 -1.9 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 1288 7.82 -8.0 BcoBrades s BBDO .02r .2 ... 11.90 6.79 1 9.63 +14.3 BcoBrad s BBD .06a .6 ... 11.98 7.12 10040 10.41 +11.7 BcoLatin BLX 1.54 5.4 13 30.50 25.51 78 28.70 +6.7 BcoMacro BMA ... ... ... 136.10 82.68 76 108.89 -6.0 BcoSantSA SAN .21e 3.3 ... 7.57 5.78 3317 6.58 +.6 BcoSBrasil BSBR .29e 2.5 8 12.11 6.86 1258 11.47 +18.6 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 412 34.56 +10.5 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 41 101.80 +5.5 BcpSouth BXS .56 1.8 ... 35.55 27.20 409 31.45 Bcp NJ BKJ .24 1.4 27 18.55 14.38 0 17.00 -6.8 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 7 21.18 -2.7 BkofAm BAC .48 1.6 19 33.05 22.07 62071 29.90 +1.3 BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 51 25.42 -2.2 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 3 23.56 +.8 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 23 25.41 -1.7 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 37 23.74 -.3 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 7 25.71 -2.8 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 5 1271.00 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 65 26.19 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 39 26.31 -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 64 25.77 -5.2 BkAm pfC BACpC ... ... ... 27.83 25.41 60 25.92 -5.5 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 35 23.04 -2.0 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 13 21.91 +1.4 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.19 +2.5 Bk of But n NTB 1.28 2.8 ... 47.60 30.58 107 45.63 +25.7 BkHawaii BOH 2.08 2.5 19 89.09 74.72 148 82.36 -3.9 BkMont g BMO 3.71e ... ... 84.71 66.75 386 75.49 -5.7 BkNYMel BK .96 1.9 14 58.99 45.89 3538 50.95 -5.4 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 28 25.05 -.4 BkNova g BNS 2.32 3.8 10 66.78 53.86 454 61.31 -5.0 BankUtd BKU .84 2.1 15 43.84 30.37 753 39.22 -3.7 BarHarbr s BHB .75 2.7 19 32.94 25.09 53 28.08 +4.0How 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 1445 Declined 1410 New Highs 47 New Lows 31 Vol. (in mil.) 3,005 Pvs. Volume 3,528 1,834 2,219 1339 1426 52 25 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: 24,189.45 Change: -218.55 (-0.9%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 6,980 7,160 Nasdaq compositeClose: 7,069.03 Change: -25.27 (-0.4%) 10 DAYSDOW 24366.57 24150.87 24189.45 -218.55 -0.90% t t t -2.14% DOW Trans. 10252.03 10149.37 10192.82 -35.60 -0.35% t t t -3.95% DOW Util. 689.32 684.20 686.68 -1.11 -0.16% t s t -5.07% NYSE Comp. 12580.98 12501.28 12514.62 -51.35 -0.41% s t t -2.30% NASDAQ 7128.54 7055.00 7069.03 -25.27 -0.36% s t t +2.40% S&P 500 2661.43 2639.25 2642.19 -14.68 -0.55% t t t -1.18% S&P 400 1889.81 1874.16 1882.09 -2.48 -0.13% s t t -0.97% Wilshire 5000 27649.80 27431.02 27467.68 -103.08 -0.37% s t t -1.17% Russell 2000 1551.37 1535.76 1546.70 +3.27 +0.21% s t t +0.73% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, April 12, 2018

PAGE 34

sBr iPthCrd OILB ... ... ... 65.30 42.69 1 66.34 +12.2 BarFIEur FEEU ... ... ...q 148.71 99.32 1 128.59 -2.9 BarcFI HY FIGY ... ... ...q 185.67 127.16 13 163.17 -4.6 BarcSPVeq VQT ... ... ...q 181.89 141.74 1 166.00 +4.9 BarSelMLP ATMP 1.17e 6.2 ...q 24.01 17.78 61 19.01 -8.4sBiP Cmdty DJP ... ... ...q 24.87 21.61 172 24.86 +1.8sBarcGSOil OIL ... ... ...q 7.47 4.45 3867 7.57 +15.7sBarcGsci36 GSP ... ... ...q 16.33 11.96 4 16.46 +5.9 BrcEnEu n FLEU ... ... ... 180.26 119.70 0 154.94 -2.7 BiPCop JJC ... ... ...q 37.88 27.93 72 35.17 -6.3 BiPNickel JJN ... ... ...q 17.50 10.11 76 16.89 +9.8 BiPSPBWrt BWV ... ... ...q 80.07 71.68 77.25 -1.6 BiP GCrb GRN ... ... ...q 18.41 5.17 17 17.85 +74.6 BiPGbpUsd GBB ... ... ...q 37.80 32.90 1 35.97 +2.6 BiPEurUsd ERO ... ... ...q 46.90 39.71 3 44.28 +1.5 BiP Tin JJT ... ... ...q 50.46 43.25 0 48.83 +6.4 BiPAg JJA ... ... ...q 35.47 29.85 17 31.79 +4.5 BiP Sugar SGG ... ... ...q 37.19 23.79 190 24.05 -22.1tBiP Softs JJS ... ... ...q 36.43 28.32 1 28.32 -11.4 BiP PrM JJP ... ... ...q 60.90 54.86 1 59.65 +2.8 BiP Plat PGM ... ... ...q 21.50 17.86 2 18.87 +.2 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 8 55.19 +5.7 BrcIndiaTR INP ... ... ...q 91.98 69.65 37 85.04 -3.7 BiP Coffee JO ... ... ...q 20.11 14.09 443 14.44 -8.0 BiPGrain JJG ... ... ...q 31.12 24.11 148 26.96 +10.7 BiP Cocoa NIB ... ... ...q 32.60 21.17 30 31.05 +36.0 BiP Alum JJU ... ... ...q 19.99 16.22 6 19.58 -1.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 103 26.06 -2.3 BiPIndMet JJM ... ... ...q 30.93 23.24 3 29.83 -2.2 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 56 20.93 -11.8 BiPEngy JJE ... ... ...q 6.92 4.67 7 6.55 +4.1 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 0 52.02 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 4 42.30 +1.1 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.34 5 116.08 -.4 BiPSPMLP IMLP 1.22e 7.4 ...q 20.84 15.44 2 16.53 -8.1 Barclay BCS .15e 1.2 ... 12.47 9.29 1644 12.26 +12.5 iPthNtGs n GAZB ... ... ... 49.19 36.56 36.95 -9.6 BiP SPVix XVZ ... ... ...q 25.97 17.32 20.26 -11.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.93 16.42 112 22.62 +29.3 B iPVxST rs VXX ... ... ...q 71.96 25.59 28826 49.01 +75.5 BarcWomLd WIL ... ... ...q 70.29 59.73 65.54 -2.3 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 47 15.45 +1.2 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 17 14.64 +3.8 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.3 ...dd 11.12 4.99 213 7.21 -12.5 BarnesNob BKS .60 11.3 ...dd 9.45 4.10 1259 5.30 -20.9 Barnes B .56 .9 56 72.87 49.40 177 60.25 -4.8 Barnwell BRN ... ... ...dd 2.95 1.62 0 2.00 -3.8 BarrickG ABX .12 .9 28 20.04 11.07 19385 13.08 -9.6 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 34.31 12.72 579 14.92 -36.4 Baxter s BAX .64 1.0 31 72.58 52.27 3826 64.94 +.5 BaytexE g BTE ... ... 5 3.61 2.13 1696 3.21 +7.0 BeazerHm BZH ... ... 18 23.24 11.82 292 16.04 -16.5 BectDck BDX 2.92 1.3 90 248.39 175.66 838 222.11 +3.8 BectDk pfA BDXA ... ... ... 63.84 54.18 350 58.30 +.7 Belden BDC .20 .3 13 87.15 64.51 219 67.64 -12.3 Belden pfB BDCpB ... ... ... 114.45 88.37 72 92.33 -10.4 Belltrx g rs BXE ... ... 1 4.17 .99 55 1.38 -19.8 Belmond BEL ... ... ...cc 14.20 10.75 753 11.30 -7.8 Bemis BMS 1.24f 2.8 18 50.47 40.60 372 44.33 -7.2 BenchElec BHE .15p ... 21 35.80 27.05 189 30.20 +3.8 Berkley WRB .56 .8 21 74.43 62.00 313 72.77 +1.6 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 16 24.75 -1.9 Berkly pfC WRBpC ... ... ... 27.24 24.53 21 25.10 -4.1 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.91 -3.9 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 293249.00 -1.5 BerkH B BRK/B ... ... 27 217.62 160.93 3516 195.22 -1.5 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 90 38.00 +3.8 BerryPlas BERY ... ... 22 61.71 48.50 675 55.45 -5.5 BestBuy BBY 1.80f 2.5 21 78.59 48.03 1589 70.91 +3.6 Best Inc n BSTI ... ... ... 13.25 8.08 421 10.10 +12.5tBigLots BIG 1.20f 2.8 12 64.42 42.17 1275 42.30 -24.7 BiglariHld BH ... ... 10 451.15 290.05 2 422.85 +2.0 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 65 279.59 201.90 104 247.44 +3.7 BioRadB BIO/B ... ... 65 271.00 208.00 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 615 25.30 -6.2 BioPhrmX BPMX ... ... ...dd .90 .10 4468 .23 +104.5 BioTime BTX ... ... 3 3.50 2.10 193 2.46 +14.4 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 39 1.23 -5.4 BitautoH BITA ... ... 28 54.42 19.42 960 21.00 -34.0 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 485 53.44 -11.1 BlkHCp un BKHU ... ... ... 78.74 56.40 147 59.15 -10.5 BlKnight n BKI ... ... ... 53.00 42.70 672 49.15 +11.3 BlkStMin n BSM 1.25 7.2 17 19.03 15.12 300 17.48 -2.6 BlackBerry BB ... ... 18 14.55 8.47 3647 10.35 -7.3 BlackRock BLK 11.52f 2.2 23 594.52 375.52 548 525.31 +2.3 Blrk22Gl n BGIO ... ... ... 10.20 9.27 29 9.53 -2.8 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 87 22.63 -2.4 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 8 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 43 13.08 -5.1 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 121 13.09 -6.8 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 196 10.64 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 151 12.60 -5.4 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 257 11.70 BlkEngyRs BGR 1.32 9.4 ...q 15.50 12.32 109 14.03 -1.1 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.22 99 15.75 -3.8 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 318 8.86 -4.0 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 0 13.00 -3.0 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 142 14.52 +5.3 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 71 13.76 -1.1 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 2 14.24 -1.2 BlkGlbOp BOE 1.16 9.9 ...q 13.08 10.08 136 11.71 -6.4 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 22 34.77 -4.7 BlkIT BKT .37 6.4 ...q 6.40 5.76 70 5.84 -5.3 BlkIntlG&I BGY .59 9.5 ...q 6.85 5.63 293 6.18 -5.2 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 65 13.73 -8.0 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 91 15.13 -4.8 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 33 11.48 -4.3 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 0 13.27 -2.6 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 2 13.15 -5.7 BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 100 17.03 -6.2 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 55 13.15 -5.5 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 8 12.78 -6.1 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 81 13.31 -6.3 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 110 12.96 -11.4 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.41 49 12.58 -6.0 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 36 13.47 -6.9 BlkMunihQ MUS .81 6.4 ...q 14.22 12.38 20 12.62 -5.7 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 51 12.36 -11.1 BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 63 13.41 -8.5 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 23 13.91 -6.3 BlkMunyIQ MFT .85 6.4 ...q 15.32 13.00 36 13.21 -5.2 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 21 13.25 -5.4 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 83 12.09 -6.4 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 37 13.98 -7.8 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.46 97 12.67 -8.3 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 37 13.48 -10.0 Blk2018 BPK .06 .4 ...q 15.07 14.71 29 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 23 15.10 +.7 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 17 14.28 -5.7 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 14 13.96 -5.7 BlkMunIIT BBF .87 6.5 ...q 15.80 13.00 29 13.27 -5.3 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 43 13.16 -7.3 BlkMuIT BFK .78 6.0 ...q 14.72 12.72 109 12.94 -8.2 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 52 13.51 -6.4 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 76 21.46 -3.9 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 25 10.63 -8.8 BlkMunihld MHD .89a 5.8 ...q 18.25 15.07 32 15.26 -7.6 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 13 13.95 -5.6 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 72 8.84 -8.0 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 38 14.41 -6.7 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 8 15.14 -6.4 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 50 13.50 -8.7 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 91 13.41 -7.6 BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.86 22 13.97 -11.6 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 47 12.10 -7.6 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.51 5 13.82 -6.2 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 9 14.04 -6.7 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 6 13.27 -9.9 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 8 12.52 -4.9 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 14 13.10 -8.4 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 10 13.08 -11.6 BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 476 9.29 -4.9 BlkSciTch BST 1.20 3.9 ...q 34.26 20.46 131 30.92 +15.8 BlkStMT BSD .78a 6.1 ...q 15.61 12.41 10 12.71 -7.1 BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 37 20.03 -7.4 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 1 15.80 -8.2 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 30 18.22 +1.2 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 77 15.92 +1.3 Blackstone BX 2.70e 8.7 15 37.52 28.86 3464 30.98 -3.2 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 505 31.39 -2.5 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 73 16.60 +4.3 BlockHR HRB .96 3.7 21 31.80 22.82 2271 25.89 -1.3 BlonderT BDR ... ... ...dd 1.52 .38 260 .83 +37.0 BlueAprn n APRN ... ... 7 10.10 1.72 906 1.81 -55.1 BlueCapRe BCRH 1.20 10.5 ...dd 20.20 11.00 23 11.45 -5.0 BluegVac n BXG .15p ... ... 22.75 13.00 26 22.01 +20.5 BlueLinx rs BXC ... ... 11 38.77 7.57 125 36.00 +268.9 BluerkRsd BRG 1.16 13.3 ...dd 13.77 7.02 165 8.73 -13.6 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 3 25.09 -4.9 BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 16 21.86 -13.3 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 5 23.30 -8.4 BdwlkPpl BWP .40 3.8 9 18.79 9.85 773 10.58 -18.0 Boeing BA 6.84f 2.1 34 371.60 175.47 4564 327.36 +11.0 BoiseCasc BCC .28 .7 19 45.95 26.25 383 40.30 +1.0 BonanzaCE BCEI ... ... 37 83.43 23.33 179 27.70 +.4 BootBarn BOOT ... ... 20 20.31 5.90 236 17.45 +5.1 BoozAllnH BAH .76f 1.9 20 40.25 31.06 494 39.44 +3.4 BorgWarn BWA .68 1.3 15 58.22 38.04 1434 53.21 +4.1sBostBeer SAM ... ... 27 212.40 128.70 166 216.75 +13.4 BostProp BXP 3.20f 2.6 24 137.13 111.57 612 120.95 -7.0 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 11 24.73 -2.1 BostonSci BSX ... ... 19 29.93 24.31 4366 27.93 +12.7 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 107 10.79 -2.7 BovieMed BVX ... ... ...dd 4.29 1.87 51 3.03 +16.5 BowlA BWL/A .68 4.5 42 16.64 13.43 4 15.02 +.1 Box Inc n BOX ... ... ...dd 24.50 16.76 803 20.30 -3.9 BoydGm BYD .20 ... 22 40.44 21.42 1026 32.49 -7.3 BradyCp BRC .83 2.2 25 40.25 31.70 171 37.55 -.9 Brandyw BDN .72 4.6 17 18.69 15.21 1580 15.51 -14.7 BrasilAgro LND ... ... ... 4.55 3.21 7 3.90 +11.3 Braskem BAK .78e 2.8 ... 33.73 17.44 471 28.21 +7.4 BridgptEd BPI ... ... 25 15.85 5.71 88 6.03 -27.3 BrigStrat BGG .56 2.8 12 27.34 20.00 188 20.27 -20.1 BrightHrz BFAM ... ... 49 105.04 71.08 243 98.23 +4.5 BrghtSch n BEDU ... ... ... 28.18 10.79 85 15.78 -15.5 Brinker EAT 1.52 4.0 12 45.81 29.50 662 38.46 -1.0 Brinks BCO .60 .8 ...cc 88.10 56.20 375 75.25 -4.4 BrMySq BMY 1.60 2.7 60 70.05 51.56 7703 60.18 -1.8 BristowGp BRS .28 1.9 ...dd 17.35 6.21 543 14.53 +7.9 BritATob s BTI 2.24e 3.8 ... 73.41 53.38 1062 59.41 -11.3 BrixmorP BRX 1.10f 7.4 10 22.02 13.74 1538 14.92 -20.0 BroadrdgF BR 1.46 1.4 33 110.05 67.09 722 107.23 +18.4 Brookdale BKD ... ... ...dd 15.66 6.33 3552 6.60 -32.0 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 844 39.33 -9.7 BrookBus n BBU .25 .6 ... 41.42 24.15 12 38.83 +12.5 BrkfDtla pf DTLAp 1.91 7.2 ... 31.31 23.62 2 26.39 -8.4 BrkGblInf INF 1.40 11.7 ...q 14.20 11.02 34 11.93 -7.7 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 122 41.64 -7.1 BrkRlAs n RA .20p ... ... 24.39 21.06 134 22.29 -4.6 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 59 30.98 -11.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.66 797 25.50 BrownFA s BF/A .79 1.5 31 56.10 34.49 29 53.46 +6.9 BrownFB s BF/B ... ... ... 56.81 36.42 724 55.55 Brunswick BC .76 1.3 16 64.45 48.04 423 59.13 +7.1 Buckeye BPL 5.05 13.3 11 69.95 35.24 825 37.92 -23.5 Buckle BKE 1.00e 4.2 13 25.11 13.50 531 23.85 +.4sBuenavent BVN ... ... ...dd 16.53 10.87 2557 16.47 +17.0 BldBear BBW ... ... 20 11.90 7.25 75 9.75 +6.0 BungeLt BG 1.84 2.5 33 83.75 63.87 823 74.49 +11.0 BurlStrs BURL ... ... 32 138.45 79.07 689 136.15 +10.7 BylineBc n BY ... ... ... 24.80 19.02 74 22.92 -.2C -C&J Eng n CJ ... ... ... 36.57 22.99 1156 28.42 -15.1 CTrkMH23 MLPC .89e 6.7 ...q 17.53 12.85 13.24 -13.0 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5sCAE Inc g CAE .36 ... ... 19.28 15.06 224 19.29 +3.9 CAI Intl CAI ... ... 6 40.11 14.43 140 20.56 -27.4 CBIZ Inc CBZ ... ... 22 19.65 13.75 77 18.75 +21.4 CBL Asc CBL .80m 18.0 2 10.11 4.00 1745 4.45 -21.4 CBL pfD CBLpD 1.84 10.4 ... 24.96 16.30 209 17.66 -19.2 CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 39 16.13 -26.8 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 287 7.31 -7.7 CBRE Grp CBRE ... ... 18 48.39 32.46 1326 47.24 +9.1 CBS A CBS/A .72f 1.4 15 70.00 49.33 15 51.33 -14.1 CBS B CBS .72 1.4 12 69.31 49.24 6768 51.01 -13.5tCCA Inds CAW ... ... 14 3.81 2.80 5 2.85 -9.5 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 1914 37.41 -12.1 CGG rs CGG ... ... ... 7.67 1.88 23 2.01 -55.0 CGI g GIB ... ... ... 59.89 46.40 146 58.12 +7.0 CIT Grp CIT .64 1.2 50 56.14 42.50 417 51.65 +4.9 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 2149 44.55 -5.8 CNA Fn CNA 1.20a 2.5 14 55.62 43.25 147 48.66 -8.3 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.72 2055 11.87 -11.4 CNO Fincl CNO .36 1.6 14 26.47 19.37 558 21.98 -11.0 CNOOC CEO 4.92e 3.2 ... 166.23 108.05 243 155.89 +8.6 CNX Midst CNXM 1.25 6.9 11 22.91 15.25 106 18.10 +7.9 CNX Resc CNX .04 .3 ...dd 18.08 11.30 2418 15.71 +7.4 ConslCoal n CCR ... ... ... 16.65 13.15 15 14.40 -8.0 CONSOL n CEIX ... ... ... 41.89 19.51 323 31.14 -21.2 CPFL Eng CPL .12e .8 ... 17.69 10.63 69 14.36 +24.9 CPI Aero CVU ... ... 15 10.05 5.55 22 9.75 +8.9 CRH Med CRHM ... ... ... 9.15 1.46 11 2.75 +3.8 CRH CRH .72e 2.1 ... 39.32 32.47 660 33.64 -6.8 CsopChiA50 AFTY 1.17e 6.5 ...q 20.51 13.45 2 17.92 +1.8 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 75 30.29 17.13 28 17.89 -35.7 CTS CTS .16 .6 24 29.05 19.40 76 29.00 +12.6sCURO Gp n CURO ... ... ... 17.97 13.50 669 18.65 +32.5 CVR Engy CVI 2.00 6.1 ...cc 39.70 16.75 295 32.85 -11.8 CVR Ptrs UAN .71e 22.5 ...dd 5.05 2.58 62 3.16 -3.7 CVR Rfng CVRR 1.39 ... 26 18.25 6.70 574 15.45 -6.6 CVS Health CVS 2.00 3.2 11 84.00 60.14 6019 63.07 -13.0 CWA Inco n CWAI ... ... ... 26.93 24.55 0 24.99 -2.2 CYS Invest CYS .88 13.1 7 8.98 6.25 1069 6.73 -16.2 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 3 24.38 -2.6 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 10 23.62 -4.7 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 23.00 CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 4 13.40 -9.2 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 2 22.56 CableOne n CABO 7.00 1.0 37 788.00 627.25 58 691.99 -1.6 Cabot CBT 1.26 2.3 16 68.63 50.21 461 54.79 -11.0 CabotO&G COG .24f 1.0 44 29.57 21.40 3712 23.50 -17.8 CACI CACI ... ... 14 159.40 112.85 105 153.70 +16.1sCactus n WHD ... ... ... 27.96 19.18 726 27.80 +37.3 CadencB n CADE .13 .5 ... 29.30 20.00 249 27.55 +1.6sCaledoMn n CMCL .28 3.2 ... 8.35 5.17 17 8.65 +17.1 Caleres CAL .28 .8 17 36.00 22.39 153 35.01 +4.6 CalifRes rs CRC ... ... ...dd 25.06 6.47 2461 21.25 +9.3 CalifWtr CWT .75f 2.0 27 46.15 32.75 196 37.55 -17.2 Calix CALX ... ... ...dd 7.38 4.65 69 6.95 +16.8sCallGolf ELY .04 .2 37 17.24 11.19 1072 17.35 +24.6 CallonPet CPE ... ... 28 13.32 9.34 3465 12.78 +5.2 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.83 -.9 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 114 54.35 +13.2 CambriaYld SYLD .49e 1.3 ...q 41.00 33.06 3 37.75 -1.7 CambFgnY FYLD .75e 2.8 ...q 27.94 22.06 1 26.80 +1.6 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 14 26.10 +1.9 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 5 27.54 +.5 CambGlAss GAA .55e 2.0 ... 28.60 25.41 5 27.58 +.3 CambrEmS EYLD ... ... ... 38.25 28.89 4 36.41 +5.0 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 33 24.96 -3.3 CambTail n TAIL ... ... ... 25.57 21.44 3 22.24 -1.5 CamValMom VAMO ... ... ...q 28.07 22.55 4 24.99 +.2 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 874 86.09 -6.5 Cameco g CCJ .40 ... ... 11.19 7.68 1157 10.03 +8.7 CampSp CPB 1.40 3.3 14 59.14 40.99 1316 42.84 -11.0 CampWrl n CWH .54 1.9 ... 47.62 26.30 1023 28.24 -36.9 Can-Fite CANF ... ... 6 2.75 1.24 8 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.81 447 34.71 +10.0 CIBC g CM 5.32f ... 10 100.01 77.20 249 88.33 -9.3 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1646 74.96 -9.1 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2375 34.36 -3.8 CP Rwy g CP 1.87 ... ... 188.80 149.74 332 178.37 -2.4 CannaeHl n CNNE ... ... ...dd 19.58 16.16 152 18.87 +10.8 Canon CAJ ... ... ... 40.67 30.98 296 36.50 -2.4 CantelMed CMD .14e .1 71 123.60 69.21 105 108.86 +5.8 CapOne COF 1.60 1.7 27 106.50 76.05 1668 95.35 -4.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.86 -1.2 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 30 26.36 -1.7 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 13 26.57 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 22 25.23 -.3 CpOne pf H COFpH ... ... ... 27.19 25.12 57 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.25 51 24.61 -1.7 CapSenL CSU ... ... ...dd 16.72 10.27 238 10.77 -20.2 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 8.17 343 8.72 +.8 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 11 24.93 -1.7 CarboCer CRR ... ... ...dd 12.69 5.83 448 8.09 -20.5 CardnlHlth CAH 1.85 2.9 16 81.91 54.66 2158 63.97 +4.4 Care.com CRCM ... ... ...cc 20.88 11.36 238 16.13 -10.6 Carlisle CSL 1.48 1.5 17 119.21 92.09 442 98.48 -13.3 CarMax KMX ... ... 17 77.64 55.05 1434 60.50 -5.7 Carnival CCL 2.00f 3.1 16 72.70 57.39 5543 63.64 -4.1 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 763 64.08 -3.3 CarpTech CRS .72 1.5 37 54.61 34.24 461 48.00 -5.9 CarrSrv CSV .30f 1.1 24 28.96 23.15 68 27.65 +7.5 Cars.cm CARS ... ... ... 32.28 20.94 705 28.84 Carters CRI 1.80f 1.7 17 129.00 79.76 891 107.12 -8.8 Carvana A n CVNA ... ... ... 25.23 8.14 495 22.68 +18.6 CastleBr ROX ... ... ...dd 2.22 .98 94 1.25 +2.5 CastlightH CSLT ... ... ...dd 4.75 3.15 97 3.35 -10.7 Catalent CTLT ... ... 69 47.87 27.56 358 40.00 -2.6 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 205 12.72 -3.1 Caterpillar CAT 3.12 2.1 26 173.19 92.98 3032 146.79 -6.8 CatoCp CATO 1.32 7.9 18 23.30 10.76 341 16.64 +4.5 CedarF FUN 3.56 5.6 17 72.56 59.66 65 63.85 -1.8 CedarRlty CDR .20 5.0 10 6.29 3.62 304 3.99 -34.4 CedarR pfB CDRpB 1.81 7.8 ... 25.84 22.67 2 23.10 -8.6 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 4 20.69 -17.4 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 228 1.70 -10.1 Celanese CE 1.84 1.8 14 114.00 83.34 746 103.06 -3.8 Celestic g CLS ... ... 8 14.69 9.79 413 10.17 -3.0 Cellcom CEL ... ... 8 10.66 6.58 9 7.00 -31.4 Cementos CPAC .50e 4.1 ... 13.49 10.02 6 12.20 -1.6 Cemex CX .29t ... ... 10.37 6.43 4265 7.11 -5.2 Cemig pf CIG .08e 3.3 ... 3.09 1.89 1500 2.39 +16.0 Cemig CIG/C .08e 3.8 ... 3.65 1.81 1 2.10 +13.5 CenovusE CVE .20 ... 8 11.52 6.76 7692 9.96 +9.1 Centene s CNC ... ... 20 112.42 70.25 1255 105.93 +5.0 CC MLPInf CEN 1.25 13.9 ...q 12.67 8.12 168 9.00 -9.6 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 2973 26.83 -5.4 CentElBr B EBR/B ... ... ... 9.06 4.60 21 6.72 -1.0 CentElecBr EBR ... ... ... 7.86 3.49 1656 5.51 -3.3 CnEurRusT CEE .56e 2.3 ...q 28.32 20.82 25 24.03 -1.5 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 170 29.05 -2.6 CentSecur CET 1.78e .7 ...q 29.00 23.69 8 26.85 -2.0 CentrusEn LEU ... ... ...dd 6.14 3.30 8 3.70 -7.7 CentCmtys CCS ... ... 14 36.00 21.90 204 29.70 -4.5 CntryLink CTL 2.16 12.4 8 27.61 13.16 5476 17.47 +4.7 Cervecer CCU .35e 1.2 ... 30.35 25.03 105 29.43 -.5 ChannAdv ECOM ... ... ...dd 12.65 8.30 14 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.66 143 105.29 -3.8 ChaseCorp CCF .80f .7 32 129.55 83.35 61 107.50 -10.8 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 220 19.24 -15.5 CheetahM CMCM ... ... ... 18.18 7.54 553 12.86 +6.5 Chegg CHGG ... ... ...dd 23.22 8.04 898 21.05 +29.0 Chemed CHE 1.12 .4 48 285.79 178.44 66 281.42 +15.8 Chemours n CC .68f 1.4 13 58.08 34.70 1048 49.66 -.8 CheniereEn LNG ... ... ...dd 60.22 40.36 2875 56.25 +4.5 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 134 29.58 -.2 ChenEnHld CQH 2.04f 7.5 53 29.73 24.03 655 27.19 -1.8 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 39 17.58 -2.3 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 6 25.18 -2.4 ChesEng CHK ... ... 5 5.91 2.53 26448 3.19 -19.4 ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 2 49.42 -.6 ChesGranW CHKR .32e 23.3 1 2.85 1.20 94 1.35 -27.0 ChespkLdg CHSP 1.60 5.7 29 29.36 22.55 221 28.23 +4.2 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 46 73.95 -5.9 Chevron CVX 4.48f 3.8 53 133.88 102.55 6152 119.25 -4.7 ChicB&I CBI .28 2.1 ...dd 31.69 9.55 4832 13.53 -16.2 ChiRivet CVR .84f 2.7 18 41.90 26.50 2 31.32 -1.5 Chicos CHS .33 3.1 15 14.43 6.96 4153 10.58 +20.0 Chimera rs CIM 2.00 11.5 8 20.90 15.77 563 17.33 -6.2 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 9 25.50 -1.2 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 24 25.43 -1.4 ChiCBlood CO ... ... 35 14.95 6.65 11.87 +19.3 ChinaDEd DL .45e ... 10 10.92 6.61 24 8.29 -10.6 ChinaEAir CEA ... ... ... 45.33 24.44 20 38.08 +5.4 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 6 22.26 +2.8 ChinaGreen CGA .10e 7.9 2 2.11 1.19 120 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 367 13.99 -10.4 ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 692 47.00 -7.0 ChiNBorun BORN ... ... 2 1.74 1.12 27 1.33 +5.9 ChOnlEd n COE ... ... ... 19.82 9.25 8 11.63 -7.0sChinaPet SNP 3.73e 3.9 ... 95.99 69.60 229 96.05 +30.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 1014 .29 +66.5 ChinRap n XRF ... ... ... 12.86 3.93 68 4.10 -28.3 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 36 52.73 +1.8 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 125 45.19 -4.8 ChinaUni CHU ... ... ... 16.55 11.87 627 12.99 -4.0 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 35 21.52 -10.3 ChinZenix ZX ... ... ...dd 2.31 .86 221 1.31 +7.6 Chipotle CMG ... ... ...cc 499.00 247.52 668 321.75 +11.3 ChoiceHtls CHH .86 1.1 40 85.35 59.60 365 80.65 +3.9 ChrisBnk CBK ... ... ...dd 1.55 .95 36 1.11 -13.0 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1485 134.06 -8.3 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 74 39.28 +10.8 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1067 49.38 -1.6 CienaCorp CIEN ... ... ...dd 27.98 19.40 2222 25.78 +23.2 Cigna CI .04 ... 16 227.13 149.10 1722 169.00 -16.8 Cimarex XEC .64f .7 20 130.16 87.98 1163 94.93 -22.2 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 5 49.29 -3.3 CinciBell rs CBB ... ... 63 22.20 13.00 269 14.40 -30.9 Cinemark CNK 1.28f 3.3 17 44.74 32.03 659 38.73 +11.2 CinerRes CINR 2.27 8.3 14 29.75 22.61 99 27.27 +8.6 Circor CIR .15 .3 26 68.76 40.58 62 43.32 -11.0 Cision CISN ... ... 62 13.68 9.90 426 11.87 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 25 29.39 +6.6 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.55 -10.4 Citi AUD n DAUD ... ... ... 23.45 18.62 1 22.32 +11.6 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.51 -.7 Citi JPY n DJPY ... ... ... 22.83 18.17 0 19.84 -13.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 0 30.63 +4.8 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 25.85 278 27.32 -.6sCgpVelLCrd UWT ... ... ... 32.96 10.01 3496 32.51 +32.6tCgpVelICrd DWT ... ... ... 44.68 9.63 15803 9.21 -34.4 Citigroup C 1.28 1.8 13 80.70 57.55 15638 69.89 -6.1 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 35 25.22 -.9 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 46 28.45 -1.4 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 60 27.89 -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 31 26.20 -2.7 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 22 26.15 -1.5 CitizFincl CFG .52 1.2 18 48.23 31.51 3162 42.18 +.5 CitizInc CIA ... ... ...cc 8.87 5.86 56 7.47 +1.6 CityOffce g CIO .94 ... 45 13.93 10.03 176 11.57 -11.1 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 23.92 -5.0 Civeo CVEO ... ... ...dd 4.17 1.57 818 3.95 +44.7 CivitasSolu CIVI ... ... 28 19.90 11.15 56 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 46.62 705 48.20 -11.1 ClearChan CCO ... ... ...dd 6.15 3.35 66 4.95 +7.6 ClrBrEnTR CTR 1.35e 13.2 ...q 13.78 9.50 78 10.19 -12.3 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.3 ...q 10.00 6.53 196 7.11 -14.1 ClearEnFd CEM 1.76f 13.3 ...q 17.36 12.10 197 13.24 -13.3 ClrbEOpFd EMO 1.47e 14.1 ...q 13.71 9.56 46 10.41 -11.8 ClearwPpr CLW ... ... 18 57.10 33.80 72 37.80 -16.7 ClevCliffs CLF ... ... 5 9.15 5.56 7145 6.85 -5.0 ClipRlty n CLPR .38 ... ... 13.00 7.64 14 8.44 -15.5 Clorox CLX 3.84f 3.0 21 150.40 123.64 574 126.39 -15.0 CloudPeak CLD ... ... ...dd 5.70 2.76 677 3.08 -30.8 Cloudera n CLDR ... ... ... 23.35 12.57 3298 13.13 -20.5 CloughGA GLV 1.44 11.3 ...q 14.39 12.27 18 12.72 -4.6 CloughGEq GLQ 1.38 10.3 ...q 14.39 12.31 55 13.41 +.3 ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.28 170 10.88 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 91 67.56 -3.0 CocaCola KO 1.56f 3.5 81 48.62 42.19 8406 43.99 -4.1 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1756 40.97 +2.8 Coeur CDE ... ... ...cc 9.98 6.71 5140 8.33 +11.1 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.3 ... 11.99 7.50 10.98 +36.9 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 37 12.54 -5.8 CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 44 9.40 -4.9 Cohen&Str CNS 1.12 2.9 20 47.83 36.29 132 38.99 -17.6 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 274 21.51 -10.4 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 77 25.36 -2.7 C&SIncEgy MIE 1.32 13.8 ...q 11.60 8.86 70 9.54 -6.9 CohStQIR RQI .96 8.1 ...q 13.19 10.55 315 11.81 -6.6 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 81 18.45 -13.3 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 39 25.80 -8.6 CohenStTR RFI .96 7.8 ...q 13.03 11.50 37 12.26 -4.0 Colfax CFX ... ... 24 43.29 29.94 687 31.37 -20.8 ColgPalm CL 1.68f 2.4 25 77.91 67.86 2988 71.38 -5.4 ColNthSC n CLNC ... ... ... 21.20 18.16 154 19.39 -5.6 ColNrthS n CLNS ... ... ... 14.74 5.28 5820 5.72 -49.9 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 6 25.02 -1.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 2 25.12 -1.7 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 10 25.26 -4.9 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 1 23.43 -6.8 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 13 23.04 -6.2 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 26 22.95 -8.9 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 6 23.04 -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 30.02 -1.8 Col SusUS n ESGS ... ... ... 32.51 28.50 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 0 19.69 +6.9 ColEmxChi XCEM ... ... ...q 30.22 25.00 0 28.13 +1.7 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 1 16.01 +.8 Col EMCns ECON .10e .4 ...q 29.87 25.02 139 27.03 -3.9 Col IndiaC INCO .03e .1 ...q 51.06 38.46 18 48.15 -3.0 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 32 14.40 -9.2 Col IndSC SCIN .17e .8 ...q 25.98 17.79 18 21.08 -10.0 ColumbPT CXP .80 3.9 12 23.31 19.55 753 20.48 -10.8 ColSelTec STK .92a 4.1 ...q 24.58 20.09 34 22.33 +.4 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.2 20 102.66 64.04 788 96.26 +10.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 78 40.95 -6.2 ComndSec MOC ... ... ...dd 3.43 2.42 11 3.15 +2.6 CmclMtls CMC .48 2.4 40 26.72 17.05 1142 19.83 -7.0 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 109 53.99 +.4 CmtyHlt CYH ... ... ...dd 10.51 3.77 1288 4.02 -5.6 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 58 25.34 -9.8 CBD-Pao CBD .08e .4 ... 25.90 18.60 235 20.25 -14.1 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.70 73 16.40 -3.2tComDivH pf CODIpA 1.81 8.4 ... 25.75 21.70 10 21.67 -12.1 CompssMn CMP 2.88 4.5 23 76.65 56.50 267 63.45 -12.2 Compx CIX .20 1.4 14 16.63 12.30 0 13.95 +4.9 ComstkM rs LODE ... ... ... 1.34 .21 1195 .33 -14.9 ComstkRs rs CRK ... ... ...dd 10.72 4.01 669 5.75 -32.0 ConAgra CAG .85 2.3 16 41.04 32.16 1485 36.74 -2.5 ConchoRes CXO ... ... 22 162.91 106.73 3428 146.77 -2.3 ConcdMed CCM ... ... 32 4.71 2.46 8 3.19 -4.2 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 9 10.11 +1.6 Conduent n CNDT ... ... ... 20.32 14.95 1344 18.98 +17.5sConocoPhil COP 1.14f 1.8 51 63.00 42.27 9839 63.23 +15.2 ConEd ED 2.86f 3.7 16 89.70 73.73 1434 77.51 -8.8 CnsTom CTO .20f .3 8 67.97 50.51 6 61.49 -3.2 ConstellA STZ 2.96f 1.3 20 231.83 168.71 1310 225.45 -1.4 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.35 805 11.60 +4.0 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.63 -.3 ContainStr TCS ... ... 10 6.37 3.53 54 5.75 +21.3 Contango MCF ... ... ...dd 8.19 2.22 258 3.37 -28.5 ContlBldg CBPX ... ... 20 31.00 21.00 102 28.35 +.7 ContMatls CUO ... ... 22 24.90 16.80 0 18.50 -2.6sContlRescs CLR ... ... ...cc 62.02 29.08 3638 61.85 +16.8 Cnvrgys CVG .40 1.7 15 26.66 21.13 526 23.04 -2.0 CooperCo COO .06 ... 25 260.26 194.55 347 220.61 +1.3 CooperTire CTB .42 1.4 17 44.33 28.10 379 30.25 -14.4 CooperStd CPS ... ... 14 135.00 95.33 86 126.72 +3.4 CopaHold CPA 3.48f 2.9 14 141.34 107.90 389 120.52 -10.1 Copel ELP .26e 3.4 ... 9.87 6.70 471 7.74 +1.4 CoreLabs CLB 2.20 1.9 64 121.39 86.55 444 115.98 +5.9 CoreMold CMT .05 ... 11 24.50 16.47 18 16.84 -22.4 Corecivic CXW 1.72f 8.4 12 35.10 18.61 464 20.45 -9.1 CoreLogic CLGX ... ... 21 49.30 38.49 179 45.10 -2.4 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 16 25.22 -2.0 CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 68 36.98 -3.2 CoreSite COR 3.92 3.8 38 120.85 89.76 358 103.14 -9.4 Corindus n CVRS ... ... ...dd 2.25 .66 341 1.27 +25.7 CorMedix CRMD ... ... ...dd 1.35 .17 749 .24 -53.2 CrnstTotR CRF 3.35 21.4 ...q 16.98 13.62 204 15.64 +2.3 CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 561 15.70 +1.5 Corning GLW .72f 2.6 17 35.10 26.31 4823 27.41 -14.3 CpBT JCP JBN 1.75 14.4 ... 17.13 9.92 0 12.18 -3.1 CorpCapT n CCT .40p ... ... 19.00 14.43 369 16.83 +5.3 CorpOffP OFC 1.10 4.1 14 36.03 24.55 853 26.80 -8.2 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.90 -5.6 CortsJCP97 KTP 1.91 14.1 ... 18.95 11.06 2 13.58 -4.8 CortsJCP JBR 1.75 14.4 ... 17.05 9.82 2 12.15 -2.7 CortsPE KTH 2.00 6.1 ... 34.27 30.26 3 33.00 +2.0 Cosan Ltd CZZ .26e 2.4 ... 11.89 5.63 972 10.78 +11.1 Costamre CMRE .40 6.0 ... 8.18 5.45 488 6.72 +16.5 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 7 23.99 -4.1 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.93 6 24.87 -2.3 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 4 25.60 -.9 Cotiviti n COTV ... ... ... 45.97 30.84 153 33.98 +5.5 Cott Cp COT .24 1.6 ...cc 17.78 12.04 1376 14.71 -11.7 Coty COTY .50 2.7 ... 21.68 14.24 2977 18.27 -8.1 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 53 25.93 -1.9 CousPrp CUZ .26f 3.0 13 9.63 7.81 2727 8.57 -7.4 CovantaH CVA 1.00 6.8 ...dd 17.30 13.00 795 14.65 -13.3 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 133 92.43 +3.6 CrwfdA CRD/A .28 3.4 58 9.95 6.78 8 8.13 -4.4 CrwfdB CRD/B .20 2.3 61 12.40 7.89 9 8.59 -10.7 Credicp BAP 8.57e 3.6 ... 239.54 150.71 255 236.21 +13.9 CS EnEur50 FIEU ... ... ...q 153.69 103.34 0 134.58 -1.9 CS FILgCG FLGE ... ... ...q 264.50 160.14 2 230.07 +.9 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 153 3.20 -3.3 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 5 25.20 -17.6 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 39.28 25.46 0 40.00 +13.6 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 7.5 ... 19.98 13.28 1101 16.33 -8.5 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 168 2.65 -6.7 CrescPtE g CPG .12 1.5 44 10.90 6.40 2418 7.87 +3.3 CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 135 27.35 +6.0 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.6 42 29.80 20.05 27 21.59 -9.1tCrosTim CRT 1.02e 7.8 13 16.55 13.13 43 13.11 -10.7 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 2666 104.86 -5.5 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 2 1082.97 -4.4 CrownHold CCK ... ... 20 62.27 48.27 3231 51.55 -8.4 Cryolife CRY .12 .6 50 24.00 14.03 61 21.15 +10.4 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 22 29.79 22.83 1711 28.30 -2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 35

Cubic CUB .27 .4 ...dd 66.20 39.58 159 62.80 +6.5 CullenFr CFR 2.28 2.2 19 111.10 81.09 451 105.05 +11.0 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 1 24.93 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 31.00 -7.5 Cummins CMI 4.32 2.7 44 194.18 143.83 1342 158.86 -10.1 CurEuro FXE ... ... ...q 120.65 103.06 509 118.86 +2.8 CurAstla FXA .62 .8 ...q 81.36 73.37 8 77.61 -.6 CurBrit FXB ... ... ...q 139.08 122.37 12 137.63 +4.9 CurrCda FXC .03e ... ...q 81.49 71.70 29 78.45 -.1 CurrChina FXCH ... ... ... 78.35 70.74 1 78.27 +4.4 CurJpn FXY ... ... ...q 91.62 83.92 220 89.70 +5.4 CurSwed FXS ... ... ...q 121.32 106.90 2 113.77 -2.1 CurSwiss FXF ... ... ...q 102.27 94.12 3 98.07 +1.3 CurShSinga FXSG ... ... ...q 75.87 69.68 0 75.02 +2.3 CurtisWrt CW .60 .4 28 140.07 82.77 105 136.48 +12.0 Cush Jn37 n PPLN ... ... ... 24.42 16.55 16.99 -14.8 CushTRet rs SRV 1.08 9.6 ...q 14.09 10.00 19 11.26 -5.7 CushngRen SZC 1.64 9.9 ...q 21.30 15.35 77 16.56 -18.4 CushRoy rs SRF .48 5.3 ...q 10.10 7.81 4 9.09 -2.9 CustomBcp CUBI ... ... 10 33.85 24.75 92 29.10 +12.0 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 3 25.38 -1.3 CustBc p C CUBIpC .57p ... ... 27.35 26.26 3 26.36 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.62 -.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.50 -.2 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 0 25.70 -2.0 CynergT n CTEK ... ... ... 5.45 2.70 7 4.94 +22.0 CypressEn CELP .84 12.9 36 9.17 5.50 11 6.50 +8.3D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 396 36.10 -.6 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 344 55.66 -5.3 DDR Corp DDR .76 10.2 19 13.00 6.76 1907 7.48 -16.5tDDR pfJ DDRpJ 1.63 7.2 ... 25.79 22.66 7 22.63 -9.9 DDR pfK DDRpK 1.56 7.0 ... 25.98 21.90 10 22.31 -13.1 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 9 23.67 -10.1 DGSE DGSE ... ... ...dd 1.74 .75 59 .87 -6.6 DHI Grp DHX ... ... 5 4.10 1.50 102 1.80 -5.3 DHT Hldgs DHT .20e 5.5 28 4.95 3.27 366 3.66 +1.9 DNP Selct DNP .78 7.4 ...q 11.57 9.71 331 10.52 -2.6 DR Horton DHI .50 1.1 17 53.32 31.98 2757 44.52 -12.8 Drdgold DRD .03e 1.1 ... 4.94 2.63 179 2.75 -15.6 DST Sys s DST .72 .9 26 84.48 50.22 379 83.71 +34.9 DSW Inc DSW 1.00f 4.5 16 22.78 15.14 1430 22.07 +3.1 DTE DTE 3.53f 3.4 18 116.74 97.66 425 103.34 -5.6 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 8 24.47 -2.5 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 13 24.58 -3.5 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 41 24.19 -5.9 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 12 26.00 -2.9 DTE En un DTV ... ... ... 58.42 48.68 30 51.75 -4.1 DTF TxF DTF .84 6.3 ...q 15.26 13.05 10 13.25 -5.7 DXC Tch n DXC .72 .7 ... 107.85 73.51 1457 102.48 +8.0 DanaInc DAN .24 .9 14 35.27 17.65 1315 26.06 -18.6 Danaher DHR .64f .7 24 104.82 78.97 1764 98.42 +6.0 Danaos DAC ... ... 1 3.20 1.05 20 1.15 -20.7 DaqoNEn DQ ... ... 7 72.50 18.01 498 59.26 -.3 Darden DRI 2.52 2.9 19 100.11 76.27 970 86.50 -9.9 DarlingIng DAR ... ... 22 19.50 14.62 428 17.27 -4.7 DaVita Inc DVA ... ... 16 80.71 52.51 1246 62.96 -12.9 Daxor DXR .15 1.7 ... 21.66 3.40 42 8.60 +88.1 DeanFoods DF .36 4.1 11 20.05 8.18 794 8.88 -23.2 DeckrsOut DECK ... ... ...cc 98.92 55.77 493 95.44 +18.9 Deere DE 2.40 1.7 33 175.26 107.04 2309 144.41 -7.7 DE EnhGlb DEX .90 7.5 ...q 12.70 10.71 56 11.93 -1.6 DelaCO VCF .72 5.0 ...q 16.50 14.13 3 14.33 -7.7 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 48 10.75 +.2 DelaNatl VFL .72 5.7 ...q 13.94 12.50 1 12.59 -5.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 2 12.80 -5.0 DelekLogis DKL 2.90f 10.0 14 35.54 26.60 22 29.04 -8.4sDelek DK .60 1.3 32 44.45 20.65 1512 44.54 +27.5 DellTch n DVMT ... ... ...dd 92.40 60.77 454 71.93 -11.5 DelphiTc n DLPH .68p 1.4 78 60.39 45.66 484 48.86 -6.9 DeltaAir DAL 1.22 2.4 11 60.50 43.97 7785 51.47 -8.1 DeltaAprl DLA ... ... ...cc 23.47 17.04 21 18.28 -9.5 Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 53.09 -2.2 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 52.75 -2.4 Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 53.77 -1.0 DltshInt n DMRI ... ... ... 56.65 49.79 1 53.10 +.2 Deluxe DLX 1.20 1.6 14 78.87 66.43 180 73.89 -3.8sDenburyR DNR ... ... ...dd 3.19 .92 15886 3.00 +35.7 DenisnM g DNN ... ... ...dd .64 .38 172 .47 -14.2 Despg.cm n DESP ... ... ... 36.56 22.73 347 29.46 +7.2 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3200 14.19 -25.4 DBDogs22 DOD ... ... ... 30.43 18.53 3 21.78 -14.7 DBWMTR WMW ... ... ... 32.46 25.94 12 29.63 -1.3 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 61 25.55 +.4tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 66 25.46 -2.6 DBCmdyS DDP ... ... ...q 57.02 38.00 0 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.01 -20.8 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 10 2.83 -1.0 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 8 13.10 -3.8 DBGoldDL DGP ... ... ...q 29.42 21.65 33 26.58 +6.4 DBGoldDS DZZ ... ... ...q 6.32 4.88 149 5.03 -6.2 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 27 8.84 -.1 Deut Muni KTF .84 7.5 ...q 13.72 11.08 33 11.22 -5.7 Deut StInc KST .66a 5.3 ...q 12.66 12.08 3 12.35 -.7 Deut StMu KSM .84 7.7 ...q 13.11 10.81 24 10.96 -7.0 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 11 24.39 +1.2 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1229 30.99 -2.5 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 0 13.36 +11.1 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.17 -4.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 193 49.64 -1.6 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.83 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.16 29 31.68 -1.2 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.13 +1.0 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 105 42.35 -3.9 DbXDvxEU DEEF ... ... ...q 31.76 25.68 5 29.88 -.5 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 20.99 -4.9 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 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 4 29.51 +.6 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 31 26.27 -3.3 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.99 -.5 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 21 24.41 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.52 -2.2 DBXChiSC ASHS ... ... ...q 37.50 30.24 2 35.33 +1.4 DBXHrvChi CN .30e .8 ...q 42.41 28.81 8 38.62 +3.5 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 2 19.36 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 25.88 0 31.11 -.9 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 3 27.17 -2.2 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 0 29.36 +3.3 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 358 27.80 -2.2 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 400 31.39 +1.2 DevonE DVN .24 .7 22 45.16 28.80 6238 33.74 -18.5 ElevWat n WTRX ... ... ... 33.44 28.10 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 113.67 385 141.37 -3.2 DiamOffsh DO .50 2.7 29 20.41 10.06 3108 18.31 -1.5 DiamRk DRH .50 4.8 14 12.11 9.87 3686 10.42 -7.7 DianaShip DSX ... ... ...dd 5.59 3.07 308 3.52 -13.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 6 24.35 -1.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 6 25.34 -1.3 DicksSptg DKS .90f 2.6 11 52.31 23.88 1908 35.06 +22.0 Diebold DBD .40 2.6 17 29.80 12.90 1282 15.25 -6.7 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 1239 104.55 -8.2 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 8 25.00 -1.9 DigtlR pfH DLRpH 1.84 7.1 ... 28.33 25.96 20 26.09 -2.2 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 23 24.02 -4.3 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 3 26.10 -5.1 Dillards DDS .40 .5 11 88.51 45.51 523 80.86 +34.7 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 7 25.67 -.7 DineEquity DIN 2.52m 3.5 5 79.66 36.71 177 71.27 +40.5 DiploPhm DPLO ... ... 48 27.78 14.23 699 19.84 -1.1 Dir SilMBl n SHNY ... ... ... 12.28 7.00 11 8.21 -13.8 DirBrCm n COM ... ... ... 25.28 23.23 1 24.79 +1.0 DirChInt n CWEB ... ... ... 69.08 41.71 31 53.74 +5.2 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 25.93 -1.2 DirxAero n DFEN ... ... ... 58.00 25.75 78 49.59 +11.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 11 29.03 -15.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 23.18 -15.9 DirxInds n DUSL ... ... ... 44.53 25.88 7 31.65 -13.8 DirxMex n MEXX ... ... ... 33.36 18.90 1 24.08 +16.9 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 462 21.79 -5.3 DxSOXBr rs SOXS ... ... ...q 43.00 9.35 1722 12.14 -26.4 DxGBull rs NUGT ... ... ...q 45.80 21.25 11323 26.85 -15.3 DrGMBll rs JNUG .09e .6 ...q 27.76 11.34 16997 15.11 -14.9 DirSPX Br SPDN ... ... ... 35.11 17.25 37 30.64 +.1 DxGlMBr rs JDST ... ... ...q 103.68 40.90 3176 48.63 -5.2 DirSPBear s SPXS ... ... ...q 45.37 2.16 4544 29.14 -2.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.36 2 35.45 -1.5 DxChiABear CHAD ... ... ...q 41.27 27.67 3 30.25 -2.9 DrxNGBear rs GASX ... ... ...q 47.19 18.20 68 24.82 +5.8 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 3940 10.37 -12.6 DrxRBkBull DPST ... ... ...q 95.94 43.51 8 73.64 +1.3 DirDGlBr rs DUST ... ... ...q 38.68 19.01 9147 23.19 -2.2 DxSPXBll s SPUU ... ... ...q 57.21 40.57 13 48.09 -3.0 DxEuFnBl EUFL ... ... ... 65.95 34.25 1 44.35 -6.6 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 50.75 -.9 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 0 19.05 +1.4 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 37 43.62 +1.0 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 1264 39.97 -20.8 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 15 37.08 -2.6 DrxEMBll rs EDC ... ... ...q 168.70 69.91 197 125.26 -.4 Dir MLPHi ZMLP 1.60m 11.1 ...q 18.64 13.61 13 14.43 -9.8 DxLatBll s LBJ ... ... ...q 49.13 20.00 4 40.24 +24.6 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.72 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 555 46.07 +14.4 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1586 81.39 +4.5 DxIndiBll rs INDL ... ... ...q 120.64 68.61 17 86.60 -15.2 DxNGBll rs GASL ... ... ...q 33.88 14.60 229 18.91 -25.5 DrDevMBr DPK ... ... ...q 20.18 10.08 6 11.91 -3.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1471 26.82 -11.6 DxREBear DRV ... ... ...q 15.62 9.81 35 13.14 +25.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.74 +4.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 47.38 3 74.94 -2.9 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 8 55.48 -11.0 DxSCBear rs TZA ... ... ...q 19.54 10.28 7703 11.34 -7.6 DxFnBr rs FAZ ... ... ...q 20.66 9.71 2727 11.49 -1.7 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 39 63.53 -31.2 Dx30TBear TMV ... ... ...q 22.46 17.07 531 19.52 +10.7 DxFnBull s FAS ... ... ...q 82.80 41.32 1875 62.47 -8.6 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 38.11 110 40.30 -2.9 DxMCBr rs MIDZ ... ... ...q 20.45 11.55 1 13.10 -2.7 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 93 29.79 +.3 DxHcrBll s CURE ... ... ...q 63.45 32.79 135 42.66 -8.5 DxTcBull s TECL ... ... ...q 149.65 63.84 226 115.33 +2.8 DxRetlBll s RETL ... ... ...q 45.73 21.33 11 33.95 -5.8 DxSOXBll s SOXL .12e .1 ...q 209.00 67.39 706 145.87 +5.8 Dir30TrBul s TMF ... ... ...q 23.46 17.06 189 19.40 -12.3 Dir10TrBear TYO ... ... ...q 15.70 13.12 0 14.92 +6.1 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 41.00 -6.6 DxMCBull s MIDU ... ... ...q 53.91 33.42 22 43.56 -6.2 DrxREBull s DRN ... ... ...q 24.73 14.68 107 16.72 -26.8 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 656 35.47 +4.3 DirxDMBull DZK ... ... ...q 100.54 53.47 3 79.90 -3.1 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2676 69.34 -1.3 DrxSPBull s SPXL ... ... ...q 54.49 30.42 6573 41.07 -7.4 DirxEnBull ERX ... ... ...q 44.29 21.37 3056 31.29 -10.4 Discover DFS 1.40 2.0 13 81.93 57.50 1166 70.90 -7.8 Disney DIS 1.68f 1.7 14 116.10 96.20 6304 100.80 -6.2 Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 17 12.56 -6.5 DrReddy RDY .29e .9 ... 42.97 29.83 191 32.68 -13.0 DocuSec rs DSS ... ... ...dd 3.16 .56 83 1.25 -30.6 DolbyLab DLB .64 1.0 86 74.29 48.00 333 66.11 +6.6 DollarGen DG 1.16f 1.2 21 105.82 65.97 1823 96.27 +3.5 DomMidst DM 1.27f 8.4 11 34.85 14.20 714 15.15 -50.2tDomEngy D 3.34f 5.1 13 85.30 65.35 4882 64.88 -20.0tDomRes un DCUD ... ... ... 53.58 45.51 77 45.25 -12.4 DomRs76 n DRUA ... ... ... 25.94 23.04 60 24.42 -4.5 Dominos DPZ 2.20f 1.0 39 236.93 166.74 327 231.00 +22.2 Domtar g UFS 1.74f 3.9 16 52.58 35.72 442 44.09 -11.0 Donaldson DCI .72 1.6 24 52.20 42.59 421 44.36 -9.4 DonlleyRR rs RRD .56 6.3 10 15.04 6.51 539 8.92 -4.1 DonnlyFn n DFIN ... ... ... 24.00 16.41 119 17.16 -12.0 DorianLPG LPG ... ... ...dd 9.79 6.20 246 7.91 -3.8 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 222 20.47 +1.4 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 43 21.59 -2.7 DougDyn PLOW .96 2.2 32 47.40 28.55 45 43.25 +14.4 DEmmett DEI 1.00 2.8 23 41.59 34.72 1024 35.53 -13.5 Dover DOV 1.88 2.0 24 109.06 76.47 883 93.55 -7.4 DoverDG DDE ... ... ...dd 1.79 .92 6 1.26 +23.5 DoverMot DVD .08f 4.0 9 2.45 1.80 18 2.00 +2.6 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 6362 64.73 -9.1 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 907 120.53 +24.2 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.24 68 9.29 -1.2 DryHYSt DHF .35 10.9 ...q 3.60 3.14 154 3.19 -4.5 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 43 12.58 -3.2 DryfMu DMF .54 6.7 ...q 10.00 7.93 58 8.12 -8.7 DryStrt LEO .52 6.7 ...q 9.18 7.53 88 7.73 -10.5 DrySM DSM .50 6.5 ...q 8.85 7.43 76 7.65 -10.5 Dril-Quip DRQ ... ... ...dd 56.55 35.85 474 47.20 -1.0 DriveShack DS .48 9.6 13 6.49 2.41 292 4.99 -9.8 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 3 25.49 -.9 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 1 24.68 -1.8 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 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 2 102.18 -5.7 Ducomun DCO ... ... 17 35.58 25.06 43 30.13 +5.9 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 144 13.85 -10.8 DufPUC DUC .60 7.0 ...q 9.38 8.40 12 8.57 -3.2 DukeEngy DUK 3.56 4.6 17 91.78 72.93 2314 77.08 -8.4 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 27 25.59 +.9 DukeRlty DRE .80 3.1 20 30.14 24.30 1085 25.66 -5.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 337 115.40 -2.5 Dycom DY ... ... 21 123.99 73.95 262 104.87 -5.9 Dynagas DLNG 1.69 15.8 ... 17.93 9.80 176 10.68 -1.7 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 3 26.45 +1.7 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 189 6.49 -7.4 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 4 25.48 -.1 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 12 24.00 -3.1E -ETracBDC BDCS 1.84e 9.2 ...q 23.76 18.72 26 19.93 -4.0 ETrMLPSht MLPS ... ... ...q 15.50 11.06 13.52 +9.3 ETrAlerNG MLPG 1.86e 8.8 ...q 26.71 19.00 1 21.02 -12.7 E-TrAlerInf MLPI 1.88e 8.6 ...q 28.64 20.31 509 21.87 -9.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.33 +1.9 ETrAlerian AMU 1.45e 9.2 ...q 20.50 14.59 200 15.69 -9.4 E-TrFood FUD ... ... ...q 19.82 17.55 2 18.11 +.6 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 17.97 +5.3 E-TracAg UAG ... ... ...q 21.45 16.11 18.10 +1.7 ETr2xBDC BDCL 3.52e 23.6 ...q 21.60 13.13 207 14.89 -9.5 E-TrcCmci UCI ... ... ...q 16.00 11.97 4 15.71 +2.1 ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.69 -.4 E-TrcSilv USV ... ... ...q 23.68 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 0 34.00 +3.0 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.08 -8.6 ECA MTrI ECT .33e 19.8 4 2.55 1.45 41 1.65 -23.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 167 19.50 -12.6 EMCOR EME .32 .4 23 85.08 60.30 262 77.19 -5.6 EMX Roy g EMX ... ... ... 1.04 .67 84 .90 +7.8sENI E 1.29e 3.4 ...dd 37.54 29.44 147 37.74 +13.7 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3466 109.40 +1.4 EP Energy EPE ... ... ...dd 5.06 1.27 1086 1.48 -37.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 253 112.64 +4.8 EPR Prop EPR 3.84 7.0 14 76.90 51.87 328 55.06 -15.9 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 1 23.96 -11.0tEPR pfE EPRpE 2.25 6.7 ... 37.59 33.65 1 33.48 -9.1 EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.80 9 22.17 -11.4 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1656 48.71 -14.4 EQT GP n EQGP .81e 3.4 12 31.77 21.05 216 23.59 -12.3 EQT Mid EQM 4.10f 6.9 11 79.53 55.40 388 59.28 -18.9 ETF SITRis RISE ... ... ...q 24.71 22.59 1 24.53 +3.2 ETF JrSil SILJ ... ... ...q 13.93 9.79 227 11.15 -1.8 ETF Cyber HACK ... ... ...q 36.39 28.38 255 35.57 +12.4 ETF BigD BIGD ... ... ...q 28.47 24.91 27.78 ETF MobP IPAY ... ... ...q 38.58 27.42 42 36.03 +3.3 ETF M AlH MJ ... ... ... 39.72 26.02 233 27.86 -4.7 ETF M Vid GAMR ... ... ... 51.93 34.22 9 47.55 -.8 ETF Drone IFLY ... ... ... 38.00 33.54 11 35.22 -5.8 ETF AIPw n AIEQ ... ... ... 28.00 24.03 30 25.97 +.3 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.66 -1.6 Pure Fintch FINQ ... ... ... 29.73 25.42 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.58 +3.0 ETF Clim ETHO ... ... ...q 37.25 28.90 1 34.28 +.9 ETFAlpAlt ALFA ... ... ...q 47.05 37.51 1 44.09 +3.0 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.80 +.4 ETF EmM n EEMD ... ... ... 28.41 24.66 4 26.22 +.3 ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.00 -.6 ETF AptF n FTVA ... ... ... 30.36 24.74 3 26.60 -2.0 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.12 -2.8 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 1 15.60 -1.9 ETF BrVl n BVAL ... ... ... 16.70 14.46 2 15.45 -2.7 ETFDeepV DVP .66e 2.0 ...q 36.90 26.77 7 33.72 +2.8 GlGoGld n GOAU ... ... ... 14.13 11.39 12 12.78 -1.8 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.54 -.8 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.87 -1.0 PremisCap TCTL ... ... ... 31.57 26.72 1 29.68 -1.0 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.73 2 32.02 +5.6 EtfAlphacln ALFI ... ... ...q 26.95 21.14 0 25.23 +1.1 EtfUSGblJ JETS ... ... ...q 34.75 27.69 157 30.62 -6.0 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 3 31.31 -6.3 EtfInfcMLP AMZA 2.08 29.3 ...q 10.68 6.55 897 7.09 -17.7 ETF BioPr n BBP ... ... ... 45.18 37.33 1 41.57 +2.5 ETF ClinT n BBC ... ... ... 36.25 25.88 10 32.08 +12.8 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.26 -3.1 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 91 24.75 -1.9 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 1 24.87 -2.4 ETF PrMtl GLTR ... ... ...q 68.06 59.21 23 65.39 +.6 ETFS Com BCI ... ... ... 25.79 18.58 11 24.82 +1.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.72 +3.8 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 82 130.67 +3.6 ETF Pall PALL ... ... ...q 107.47 71.96 9 91.72 -9.7 ETF Plat PPLT ... ... ...q 97.94 83.35 34 88.74 +.3 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 7.70 -3.0 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 22 15.20 -8.4 EagleMat EXP .40 .4 24 122.49 86.51 308 100.48 -11.3 EaglePtCr ECC .80 4.3 ... 21.60 17.28 35 18.49 -1.7 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 25.52 -1.2 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 9 25.28 +.5 EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 0 26.52 +.8 EagleP27 n ECCY ... ... ... 26.50 24.80 25.31 -.4 Earthstone ESTE ... ... ...dd 14.75 7.85 155 9.86 -7.2 EastGvP n DEA 1.04 5.2 30 22.32 19.03 247 19.98 -6.4 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.44 135 82.19 -7.0 EastChem EMN 2.24 2.1 14 112.45 76.11 902 105.14 +13.5 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 2.95 227 5.00 +61.3 Eaton ETN 2.64f 3.4 18 89.85 69.82 2280 77.17 -2.3 EatVn 22 n EFL ... ... ... 10.09 9.08 124 9.39 +1.6 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 56 9.88 -1.2 EV CAMu EVM .68 6.6 ...q 12.89 10.19 65 10.37 -9.9 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 17 10.72 -6.8 EVCAMu CEV .71 6.2 ...q 13.01 11.25 20 11.35 -6.7 EatnVan EV 1.24f 2.3 21 60.95 42.20 641 54.58 -3.2 EV EnEq EOI 1.04 7.2 ...q 15.15 12.94 133 14.44 -.5 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.65 78 15.79 +3.7 EV FltRt EFT .91 6.0 ...q 15.33 14.03 153 15.25 +6.4 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 10 16.85 +3.3 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 202 13.09 -4.1 EV MAMu MAB .65 5.1 ...q 16.00 12.49 0 12.66 -4.2 EVMAMu MMV .69 5.5 ...q 14.04 12.32 2 12.41 -5.3 EV MIMu MIW .71 5.5 ...q 14.39 12.69 0 12.79 -5.0 EVMIMu EMI .71 5.8 ...q 14.52 12.10 1 12.22 -4.8 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 68 11.90 -4.9 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 9 11.69 -5.0 EVMunTT ETX .85 4.5 ...q 21.20 18.82 37 18.91 -8.7 EV MuIT EVN .85 7.3 ...q 13.13 11.39 88 11.69 -5.7 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 27 20.65 -8.3 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 4 11.71 -5.8 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.17 -4.9 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 4 10.76 -7.0 EV NYMu ENX .72 6.4 ...q 13.34 11.12 28 11.26 -8.7 EVNYMu EVY .74 6.1 ...q 13.56 12.01 9 12.15 -4.4 EV OHMu EIO .70 6.0 ...q 14.70 11.57 2 11.68 -8.0 EVOHMu EVO .73 5.8 ...q 14.11 12.10 3 12.50 -4.1 EV PAMu EIP .77 6.5 ...q 13.51 11.62 0 11.81 -5.1 EVPAMu EVP .73 6.3 ...q 12.66 11.42 0 11.54 -5.3 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 158 9.11 -5.4 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 79 14.85 +2.8 EV SrInc EVF .42 6.2 ...q 6.90 6.31 75 6.79 +4.1 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 22 13.56 -5.5 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 7 9.61 -6.2 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 96 22.26 -4.3 EV TxAG ETG 1.23 7.3 ...q 18.45 15.71 145 16.88 -2.6 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 30 25.70 +1.2 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 307 11.88 -2.5 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 705 9.13 -2.7 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 60 15.81 -5.5 EVTxGBW ETW 1.17 10.0 ...q 12.74 10.99 131 11.75 -1.4 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 188 14.94 -2.8 EclipseRs ECR ... ... 19 3.10 1.25 1006 1.36 -43.3 Ecolab ECL 1.64 1.2 30 142.64 124.57 1047 140.65 +4.8sEcopetrol EC .16e .7 ... 20.55 8.60 2839 21.98 +50.2 Edenor EDN ... ... ... 63.29 28.88 39 57.37 +15.4 Edgewell EPC ... ... 12 78.04 46.04 394 48.05 -19.1 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1229 63.11 -.2 EducRltTr EDR 1.56 4.7 25 40.95 30.07 517 33.34 -4.5 EdwLfSci s EW ... ... 43 143.22 93.67 1353 137.47 +22.0 eHiCarSvc EHIC ... ... ... 13.43 8.89 265 12.98 +12.2 8x8 Inc EGHT ... ... ...dd 20.25 10.30 333 18.90 +34.0 ElPasoEl EE 1.34 2.7 21 61.15 48.05 135 49.55 -10.5 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.03 -3.5 EldorGld g EGO .02e ... 10 3.76 .80 7786 1.01 -29.4 Electrmed ELMD ... ... 21 7.96 4.12 0 5.43 -10.5 ElevCr n ELVT ... ... ... 9.48 5.90 82 7.38 -2.0 EliLilly LLY 2.25f 2.9 25 89.09 73.69 2830 78.73 -6.8 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.21 -2.3 Elkh LoVl n LVHB ... ... ... 34.44 29.63 6 31.11 -3.9 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 65 114.95 79.71 299 94.00 +5.1 EllingtnF EFC 1.76 11.9 11 17.00 14.12 87 14.85 +2.3 EllingtRM EARN 1.48 13.5 8 15.74 10.23 100 10.97 -8.9 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.70 26 9.10 -3.3 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 12 24.18 -3.8 eMagin EMAN ... ... ...dd 3.00 1.23 32 1.53 -7.6 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 1 26.52 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 12 30.11 +2.8 Embraer ERJ .13e .5 ... 28.55 17.58 1816 27.49 +14.9 EmerExp n EEX .28 1.4 ... 24.56 18.19 51 19.50 -4.1 EmergeES EMES 2.68m ... ...dd 14.77 5.65 372 7.37 +2.5 EmergBio EBS ... ... 30 54.87 28.11 230 53.59 +15.3 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 2631 67.08 -3.7 EmerR hs MSN ... ... ...dd 1.89 1.07 20 1.50 +2.7 EmpOPES ESBA .34 2.1 ... 21.74 15.17 6 16.56 -19.9 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 8 16.48 -19.1 EmpOP250 FISK .34 2.1 ... 21.44 16.31 16.55 -18.9 EmpStRTr ESRT .34 2.1 43 21.72 16.26 646 16.58 -19.2 EmployH EIG .80f 1.9 14 50.45 37.10 73 41.30 -7.0 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 70 24.73 -8.1 EnLinkLP ENLK 1.56 11.4 ... 18.97 12.75 714 13.71 -10.8 EnableMid ENBL 1.27 9.3 15 16.98 12.89 113 13.75 -3.3 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 573 9.46 -29.4 EnbrdgEPt EEP 1.40 13.8 12 19.47 9.05 1271 10.15 -26.5 Enbridge ENB 2.68 ... ... 42.92 29.54 2308 31.90 -18.4 EnCana g ECA .06 .5 20 14.31 8.01 11404 11.73 -12.0 EncompHlth EHC 1.00 1.8 21 59.70 42.21 765 57.13 +15.6 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 45 3.39 1.94 2435 2.71 +13.4 EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 39 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 22 63.81 46.16 1071 62.70 +8.9 Energizer n ENR 1.16 2.0 20 64.00 40.64 356 58.77 +22.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.14 1.30 268 1.84 +2.8 EgyTrEq s ETE 1.22f 8.2 18 19.50 12.80 6122 14.90 -13.7 EngyTrfPt ETP 2.26 13.2 17 24.35 15.06 3564 17.14 -4.4 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 1033 11.70 +19.5 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 729 11.88 +6.4 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.55 5.03 563 6.42 +13.0 EnerSys ENS .70 1.0 24 84.74 61.33 105 68.51 -1.6 Engility EGL ... ... ...cc 35.63 21.19 51 24.85 -12.4 EnLinkLLC ENLC 1.04f 7.2 12 20.00 13.80 776 14.45 -17.9 Ennis Inc EBF .80 4.0 15 21.50 15.35 75 19.90 -4.1 EnovaIntl ENVA ... ... 18 23.65 11.15 229 22.80 +50.0 EnPro NPO .88 1.1 44 94.79 63.62 111 77.00 -17.7 ENSCO ESV .04 .8 ...dd 8.75 4.10 19634 5.21 -11.8 Enservco ENSV ... ... ... 1.20 .21 142 .90 +39.8 EnSync ESNC ... ... ... .80 .31 203 .38 -4.5 Entercom ETM .36 3.8 12 13.60 9.25 1647 9.60 -11.1 EntArk66 n EAI 1.22 5.0 ... 25.29 22.84 10 24.26 -3.5 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 4 24.10 -3.3 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.32 -3.6 Entergy ETR 3.56 4.5 34 87.85 71.95 753 78.45 -3.6 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 28 23.95 -3.5 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.00 -.4 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.22 -2.4 EntMS FtM EMP ... ... ... 25.49 22.66 15 24.03 -4.5 EntgyNO n ENO ... ... ... 26.99 24.25 12 25.12 -2.0 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.39 -2.3 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 10 25.22 -4.9 EntProdPt EPD 1.71f 6.6 20 29.51 23.10 6833 25.79 -2.7 Entravisn EVC .20 4.1 49 7.90 4.35 493 4.85 -32.2 EntrResc EGI ... ... ... .69 .21 89 .40 -33.7 Envestnet ENV ... ... 43 60.28 33.30 233 53.15 +6.6 EnviroStr EVI .20e ... 72 43.10 18.90 10 35.50 -11.3 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 4182 37.19 +7.6 Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 28 27.85 +.7 EnzoBio ENZ ... ... ...dd 12.04 5.35 98 6.04 -25.9 Equifax EFX 1.56 1.3 20 147.02 89.59 451 117.31 -.5 EquityCmw EQC ... ... 31 32.51 27.96 414 30.39 -.4 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 4 25.91 -1.6 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 28 91.94 79.42 619 87.56 -1.6 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 3250 62.53 -1.9 EquusTR EQS ... ... 30q 3.00 2.16 1 2.39 -.4 EraGroup ERA ... ... 9 13.83 8.00 82 9.65 -10.2 ErinEn rs ERN ... ... ...dd 4.00 1.15 13 3.35 +21.8 Eros Intl EROS ... ... ...dd 16.90 6.65 132 10.65 +10.4 EscoTech ESE .32 .5 19 66.80 50.30 44 58.25 -3.3 Espey ESP 1.00 3.7 55 27.10 21.07 6 26.72 +11.5 Essent ESNT ... ... 10 50.08 34.07 1344 36.30 -16.4 EssexPT ESS 7.00 2.9 28 270.04 214.03 378 241.21 -.1sEsteeLdr EL 1.52f 1.0 51 153.14 84.84 948 152.42 +19.8 Esterline ESL ... ... 16 102.70 67.15 92 71.90 -3.7 EtfSilver SIVR ... ... ...q 18.13 14.92 179 16.23 -1.8 EthanAl ETH .76 3.4 15 33.13 22.00 432 22.30 -22.0 Etrac2xMtg MORL 3.31e 21.8 ...q 19.50 12.50 270 15.16 -14.1 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 3 68.01 -7.1 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 15 26.76 -16.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 53.02 -2.3 Etr2xCEFd CEFL 2.88 17.8 ...q 18.98 15.40 115 16.14 -10.9 EtrcDvsHi DVHL 2.85e 15.4 ...q 23.30 17.57 4 18.49 -8.5 EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.17 34 14.57 -7.5 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 1 21.37 -18.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.19 -82.9 VelShSP46 BSWN ... ... ... 24.95 9.02 12.70 -28.9 UBS VlVIX LSVX ... ... ... 33.40 12.32 15.84 -48.2 Etr EnhGl FIHD ... ... ... 191.45 136.61 12 163.31 -5.1 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 172.70 -2.6 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 0 34.80 -18.8 Etr MLP In MLPQ .08p ... ... 54.66 25.63 62 30.11 -20.1 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 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 3 14.92 -8.4 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 14 15.17 -14.3 EtrSCHiDv SMHD 3.06e 18.0 ...q 24.18 14.27 64 16.96 -13.6 Euronav n EURN 2.41e ... ...dd 9.65 6.90 444 8.70 -5.9 EuroEqFd EEA .17e 1.7 ...q 10.88 8.28 3 9.76 -1.1 EvansBc EVBN .92f 2.0 22 47.08 35.20 8 46.95 +12.1 Evercore EVR 1.60f 1.8 21 103.05 66.80 449 91.20 +1.3 EverestRe RE 5.00 1.9 28 277.17 208.81 260 260.00 +17.5 EveriHldgs EVRI ... ... ...dd 8.99 5.50 858 6.20 -17.8 EversrceE ES 2.02f 3.4 19 66.15 55.93 1450 59.41 -6.0 Evertec EVTC .40 2.4 14 19.53 12.60 493 16.85 +23.4 EvolentH n EVH ... ... ...dd 27.50 10.30 295 15.45 +25.6 EvolPetrol EPM .40f 4.9 17 8.70 6.35 64 8.10 +18.2 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 337 21.68 -8.6 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 30 18.53 -4.9 RxVlmxWk VMAX ... ... ... 31.03 2.69 2 24.64 +101.3 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.52 +1.8 Ber US Rs n BERN ... ... ... 29.41 24.94 27.25 +1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.26 -3.2 ETF IndExp TETF ... ... ... 21.64 15.10 1 20.45 +7.4 RxVlmxInF VMIN ... ... ... 46.55 2.37 86 2.59 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 33.06 +1.2 ETEMeCmc EMQQ .02p ... ...q 43.50 28.21 77 38.71 +1.7 Exelon EXC 1.38f 3.6 11 42.67 33.30 3765 38.48 -2.4 Express EXPR ... ... 25 11.34 5.28 1166 7.78 -23.3 ExtendStay STAY .84f 4.2 49 21.28 16.27 1258 20.15 +6.1 Exterran n EXTN ... ... ...cc 33.69 23.29 138 28.24 -10.2 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1174 87.48 ExxonMbl XOM 3.08 4.0 17 89.30 72.16 13704 77.43 -7.4F -FB Finl n FBK ... ... 18 45.43 32.76 49 40.66 -3.2 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 8 70.85 +1.7 FCB Fin FCB ... ... 20 57.90 39.90 449 52.45 +3.2 FGL Hldg n FG ... ... ... 12.25 8.65 1175 9.87 -2.0 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 777 78.43 -17.1 FNBCp PA FNB .48 3.6 17 15.00 12.02 1506 13.29 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 36

FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.61 -2.2 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.32 +.2 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.44 +5.9 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 29.32 -2.3 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 9 25.01 -1.8 FQFO USDv OUSA .20e ... ... 33.39 28.60 63 30.44 -4.6 FS Invest FSIC .89 11.9 7 9.90 6.95 1372 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 38 19.00 +15.2 FTI Cnslt FCN ... ... 22 50.81 31.65 283 50.33 +17.2 Fabrinet FN ... ... 12 47.02 24.02 426 33.73 +17.5 FactsetR FDS 2.24 1.1 25 217.36 155.09 312 196.78 +2.1 FairIsaac FICO .08 ... 46 179.58 125.88 128 168.97 +10.3 FairmSant FMSA ... ... ...dd 6.59 2.47 2764 5.00 -4.4 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 1577 5.04 -9.7 Farmland FPI .51 6.3 74 11.15 7.15 149 8.15 -6.1 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 14 25.02 -2.9 FedExCp FDX 2.00 .8 14 274.66 182.89 906 238.00 -4.6 FedAgric AGM 2.32f 2.8 ... 92.57 53.78 21 83.72 +7.0 FdAgricA AGM/A 2.32f 3.0 23 85.56 50.60 0 78.44 +7.8 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 3 25.01 -.5 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 1 25.81 -2.0 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.45 -4.9 FedRlty FRT 4.00 3.4 20 138.12 106.41 338 116.31 -12.4 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 9 22.50 -10.6 FedSignl FSS .28 1.3 27 23.64 13.07 304 22.26 +10.8 FedInvst FII 1.00 3.1 11 36.76 25.24 1125 32.45 -10.1 FedPMu FMN .88 6.6 ...q 15.07 13.30 26 13.43 -4.3 Ferrari n RACE ... ... ... 131.20 70.35 263 120.43 +14.9 Ferrellgs FGP .40 12.6 ...dd 6.12 2.87 102 3.17 -25.9 Ferro FOE ... ... 19 25.50 14.85 287 23.99 +1.7 FiatChrys FCAU ... ... ... 24.95 9.60 3091 22.86 +28.1 FibriaCelu FBR .09e .5 ... 22.05 8.70 1414 19.49 +32.6 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 5 49.33 -3.2 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 21 49.46 -1.3 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 57 49.29 -1.9 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.15 86 39.83 +1.8 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 39 31.64 -7.8 FidEnergy FENY .53e 2.7 ...q 21.69 17.01 224 19.60 -2.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 225 40.10 -1.6 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 104 39.77 -.6 FidIndls FIDU .56e 1.5 ...q 41.28 32.98 90 37.41 -3.3 Fid Val n FVAL ... ... ... 35.18 28.08 8 32.01 -2.6 Fid Qual n FQAL ... ... ... 34.02 27.52 4 31.43 -1.1 FidInfoTch FTEC .42e .8 ...q 56.55 40.41 435 52.12 +4.3 Fid Moment FDMO ... ... ... 33.84 26.74 38 31.63 +1.1 Fid LowVol FDLO ... ... ... 32.45 26.77 10 30.10 -1.6 Fid RisR n FDRR ... ... ... 32.71 27.43 105 29.97 -2.2 Fid CoreD n FDVV ... ... ... 30.41 26.10 31 28.48 -.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 81 22.77 -7.8 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 58 32.76 -5.1 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 24 29.35 -5.1 FidelMatls FMAT .53e 1.6 ...q 37.11 29.83 132 33.43 -4.6 FidlNatFn FNF 1.20f 3.1 15 42.52 27.77 1404 38.20 -2.7 FidNatInfo FIS 1.28f 1.3 18 103.65 80.34 1078 96.34 +2.4 FidClayOp FMO 1.72f 15.4 ...q 15.68 10.27 138 11.22 -14.7 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.84 855 81.47 +13.8 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 23 62.71 38.36 778 55.36 -1.2 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 4.48 850 6.43 +26.1sFstCash FCFS .80f 1.0 35 83.90 47.75 207 84.05 +24.6 FstCwlth FCF .32 2.3 22 15.67 12.05 291 14.21 -.8 FstData n FDC ... ... 7 19.23 14.74 4185 15.15 -9.3 FstHorizon FHN .48f 2.6 17 20.86 15.84 2608 18.75 -6.2 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.11 -.4 FstInRT FR .87f 3.0 ... 32.91 27.38 493 29.07 -7.6 FMajSilv g AG ... ... ...dd 9.45 4.93 5488 6.61 -1.9 FstRepBk FRC .68 .8 ... 105.52 84.56 980 89.51 +3.3 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 78 25.57 +.2 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 13 26.02 -.4 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 2 25.68 -.4 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 17 24.89 -2.0 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 8 25.23 -2.4 FtTr 22 n FIV ... ... ... 10.10 9.02 137 9.40 +3.0 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 32 11.21 -3.2 FT MCGr FNY .15e .4 ...q 42.85 32.51 14 40.59 +3.6 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 8 34.75 -4.2 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 33 43.83 +3.1 FT SCVal FYT .26e .7 ...q 38.64 32.07 7 36.21 -1.8 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 2 33.43 -.2 FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.14 147 14.10 +2.7 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 12 47.74 +.6 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 62 17.70 -5.4 FtTEqCom ERM ... ... ... 23.64 19.74 1 21.63 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 2 21.52 -3.7 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 808 19.58 -2.1 FT HeitGl PRME ... ... ... 20.81 17.96 19.60 -1.8 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.43 +1.7 FT LgShEq FTLS .16e .4 ...q 41.72 34.62 6 38.76 -1.3 FT PfInc n FPEI ... ... ... 21.03 19.49 19 19.60 -2.7 FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.56 +.7 FT VolD n HUSV ... ... ... 23.72 21.53 14 22.44 -2.3 FTEgyInco FEN 2.32 10.4 ...q 28.20 21.34 65 22.40 -15.5 FTEnInfra FIF 1.32a 8.7 ...q 19.49 14.57 44 15.20 -14.7 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 36 14.98 -7.5 FTArcaBio FBT ... ... ...q 147.10 102.11 78 135.19 +8.5 FTDJInet FDN ... ... ...q 131.99 87.00 385 121.44 +10.5 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 139 21.20 -6.9 FT ConDis FXD .30e .7 ...q 45.57 35.72 188 41.26 -2.0 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 54 47.19 -3.0 FT Engy FXN .33e 2.2 ...q 16.48 12.25 378 15.10 -2.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 194 30.72 -1.9 FT HlthCr FXH ... ... ...q 76.92 61.23 45 69.07 -1.0 FT IndPrd FXR .16e .4 ...q 42.74 33.34 121 38.95 -4.0 FT Matls FXZ .37e .9 ...q 46.43 36.89 43 42.25 -3.6 FT Tech FXL .13e .2 ...q 59.90 41.00 86 55.06 +7.3 FT Utils FXU .67e 2.6 ...q 28.59 23.46 155 25.59 -1.7 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 72 25.97 -1.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 7 43.71 -3.9 FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 513 22.13 -9.9 FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 103 15.13 -7.9 FT USIPO FPX .32e .5 ...q 74.54 56.50 73 69.04 +1.2 FTChnd FNI .19e .5 ...q 43.90 31.45 17 39.50 -.3 FT Dow30 n EDOW ... ... ... 23.50 19.61 23 21.46 -3.0 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 2 57.45 -3.5 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 8 47.63 -2.2 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 141 22.90 -6.0 FT LCCore FEX .58e 1.0 ...q 62.82 50.73 87 58.29 -.4 FT LCGr FTC .24e .4 ...q 67.59 51.63 34 63.50 +3.8 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 61 52.59 -3.7 FT MLP&E FEI 1.42 11.5 ...q 16.55 11.68 181 12.35 -20.5 FT MCCore FNX .51e .8 ...q 69.65 56.83 20 65.14 -.9 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 96 28.42 -5.6 FTFutStrt FMF ... ... ... 51.53 37.80 0 48.03 +.9 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 4 13.99 -1.7 FT MultCG FAD .20e .3 ...q 71.30 54.72 7 67.57 +2.9 FT MultCV FAB .45e .8 ...q 59.34 50.27 13 54.66 -4.1 FT MLPEn FPL 1.26 12.4 ...q 13.95 9.57 84 10.17 -14.3 FT REIT FRI .39e 1.8 ...q 24.11 20.20 12 21.23 -8.8 FT SCCore FYX .38e .6 ...q 64.05 52.68 24 61.09 -.1 FTSpecFin FGB .70 11.4 ...q 7.79 5.65 9 6.12 -.3 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 19 12.12 -5.2 FTrVL100 FVL .05e .2 ...q 25.04 20.76 7 23.33 -.2 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 694 29.83 -3.3 FT EmOp FEO 1.40 8.8 ...q 17.42 15.45 12 15.98 -2.1 FTrSenFlt FCT .90 6.8 ...q 13.74 12.62 106 13.20 +2.8 FirstEngy FE 1.44 4.2 13 35.20 27.93 2855 34.50 +12.7 Fitbit n FIT ... ... ...dd 7.32 4.51 3309 5.17 -9.5 500.com WBAI ... ... ...dd 23.22 8.12 87 18.05 +78.5 FiveOaks OAKS .40m 13.5 9 5.61 2.55 77 2.93 -26.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.17 -.2 FvPntHld n FPH ... ... ... 16.74 12.00 91 14.53 +3.0 FlagstarB FBC ... ... 32 40.06 27.52 156 34.65 -7.4 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 48 24.08 -9.7 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 18 13.48 -10.0 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.68 46 10.93 -7.5 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 39 18.89 -7.7 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 31 19.66 -9.0 Flanign BDL .25f 1.0 13 30.95 20.20 24.15 +2.4 Fleetcor FLT ... ... 25 213.74 121.52 303 200.07 +4.0 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.14 9 109.96 -1.7 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 11 60.56 +1.4 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 309 33.46 +.5 Flx3yrTips TDTT .39e 1.6 ...q 24.87 24.06 78 24.38 +.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 49 24.74 -.8 FlxCoreSl n BNDC ... ... ... 28.51 24.28 2 24.48 -2.3 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 31.17 +1.0 FlxDMTilt TLDH ... ... ...q 30.34 26.05 27.98 -4.1 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 60.91 -3.0 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 16 46.39 -4.8 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 59.61 12 68.50 -1.0 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.30 3 25.20 -1.2 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 1 28.34 -.8 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 50 26.43 -1.3 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 14 43.07 -2.4 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 0 42.54 -3.8 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 72 43.75 -2.8 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 0 75.29 -.2 FlexSolu FSI ... ... 9 2.58 1.33 5 1.41 -22.5 Flor&Dec n FND ... ... 56 58.28 31.00 1008 54.02 +11.0 Flotek FTK ... ... ...dd 12.52 4.14 1178 6.39 +37.1 FlowrsFds FLO .68 3.0 25 22.67 16.80 1007 22.33 +15.6 Flowserve FLS .76 1.6 ...cc 51.92 37.51 2687 46.26 +9.8 Fluor FLR .84 1.4 43 62.09 37.04 701 58.77 +13.8 FlyLeasing FLY 1.00 7.4 12 14.65 11.54 45 13.51 +4.6 FEMSA FMX .74e .8 ... 103.82 84.32 541 96.57 +2.8 FootLockr FL 1.38f 3.0 19 77.86 28.42 1583 46.11 -1.6 FordM F .60a 5.2 6 13.48 10.14 31997 11.43 -8.5 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3601 20.18 -16.3 Forestar FOR ... ... 14 26.39 14.10 53 21.65 -1.6 ForsightEn FELP .13 ... ...dd 6.01 3.28 48 3.70 -15.3 Fortis n FTS 1.70 5.0 ... 38.24 31.41 145 33.70 -8.1 Fortive n FTV .28 .4 ... 80.31 59.88 1129 74.45 +2.9 FortTrInf n FTAI 1.32 8.1 ...dd 20.13 14.25 134 16.34 -18.0sFortunaSlv FSM ... ... 23 5.52 4.03 1884 5.52 +5.7 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1001 58.72 -14.2 ForumEn FET ... ... ...dd 20.23 10.05 982 12.20 -21.5 FoundBld n FBM ... ... ... 17.00 11.03 50 14.44 -2.4 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 265 22.96 -10.7 FourSeEd n FEDU 3.32 49.6 16 10.45 5.67 73 6.69 -25.7 FrancoN g FNV .92 1.3 67 86.06 64.90 1213 69.40 -13.2 FrankCov FC ... ... ...dd 31.20 17.35 43 25.40 +22.4 FrankFn n FSB .40p ... 16 44.30 30.30 24 32.35 -5.1 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.41 -3.7 FrankLibEm FLQE ... ... ... 35.59 28.92 12 33.43 +1.2 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.45 -2.2 FrankLbGlE FLQG ... ... ... 32.51 27.05 0 30.21 -1.2 FrnL LoV n FLLV ... ... ... 32.50 28.32 29.62 -2.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 13 24.06 -2.9 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 3 28.53 -1.3 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 -.1tFrankRes BEN .92f 2.8 11 47.65 32.91 4366 32.48 -25.0 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 12.71 7.08 429 7.77 -27.7 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 82 11.23 -5.1 FrkUnv FT .47 7.0 ...q 7.39 6.70 34 6.76 -5.7 FranksIntl FI .30 4.9 ... 9.96 4.93 1016 6.17 -7.2 FrptMcM FCX .20 1.1 15 20.25 11.05 11124 17.98 -5.2 FresenMd FMS .51e 1.0 ... 57.94 42.46 87 50.63 -3.7 FDelMnt FDP .60 1.2 21 61.98 43.02 81 48.26 +1.2 FriedmInd FRD .08 1.4 ...dd 6.79 5.05 8 5.72 +.7 Frontlne rs FRO .60e ... 36 6.82 3.79 324 4.65 +1.3 FullerHB FUL .60 1.2 24 58.74 46.62 237 49.18 -8.7 FutureFuel FF .24a 2.0 15 16.39 11.32 61 12.00 -14.8G -GAMCO s GBL .08 .3 7 32.60 23.97 32 25.21 -15.0 GATX GATX 1.76f 2.6 14 73.25 56.00 176 67.77 +9.0 GATX 66 GMTA ... ... ... 27.00 22.81 7 25.27 -3.8 GCP ApT n GCP ... ... 27 34.79 27.25 333 29.20 -8.5 GDL Fund GDL .64 6.8 ...q 10.38 9.13 32 9.35 -3.9 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.4 29 24.37 18.83 8800 20.05 -14.3 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 9 24.74 -2.0 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 163 26.22 +1.0 GMS Inc n GMS ... ... 16 39.98 27.21 820 31.07 -17.5 GNC GNC .80 21.6 3 10.95 3.13 2251 3.70 +.3 GP Strat GPX ... ... 29 31.25 20.30 23 22.05 -5.0 GSE Sy GVP ... ... 14 3.65 2.35 1 3.33 +2.3 GTT Comm GTT ... ... ...dd 62.32 25.45 331 52.05 +10.9 GabCvInc GCV .48 8.0 ...q 6.47 4.91 13 6.02 +2.1 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 1 26.11 -1.4 GabDvInc GDV 1.32 6.0 ...q 24.97 20.70 151 22.15 -5.4 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.67 -1.8 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.18 -.6 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.14 -.8 GabelliET GAB .60 9.8 ...q 6.65 5.87 441 6.10 -1.5 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.59 -1.9 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 23.90 -3.2 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.22 -1.3 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 7 23.99 -4.5 GabGSmM GGZ ... ... ... 13.61 11.33 9 12.07 -5.3 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.15 -1.3 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 10 18.81 -11.7 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.47 +.5 GabGoAn n GGO ... ... ... 24.74 16.18 2 20.23 +12.1 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.12 31 9.42 -8.7 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.36 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.90 -1.6 GabMultT GGT .94e 9.9 ...q 10.09 8.13 91 9.46 +2.8 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.97 -1.2 GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.71 -5.5 GabUtil GUT .60 9.9 ...q 7.20 6.02 173 6.09 -14.2 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.32 -1.1 GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.92 -2.1 Gasa rs GFA ... ... ... 17.16 5.53 32 7.35 -41.8 Gain Cap GCAP .24 3.2 ...dd 13.26 5.56 1057 7.49 -25.1 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 665 68.05 +7.5 GamGldNR GGN .84 16.7 ...q 5.81 4.80 693 5.04 -3.3 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 1 23.32 -6.0 GamNRG&I GNT .84 13.0 ...q 7.29 6.00 81 6.48 -3.4 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 8 23.66 -5.4 GameStop GME 1.52 11.0 ...dd 25.31 12.20 4284 13.84 -22.9 Gannett n GCI .64 6.8 ...cc 12.38 7.36 767 9.36 -19.2 Gap GPS .97f 3.2 15 35.68 21.02 4570 30.55 -9.7 GardDnv n GDI ... ... ... 38.00 19.91 734 31.00 -8.6 Gartner IT ... ... 35 142.16 109.43 401 116.32 -5.5 GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 114 24.30 -1.8 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 10 26.04 -.2 GasLog GLOG .56 3.2 47 22.55 12.75 163 17.30 -22.2 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 5 26.50 -.4 GastarExp GST ... ... ...dd 1.55 .38 1028 .73 -30.7 Gastar pfA GSTpA 2.16 12.7 ... 20.85 6.40 32 17.04 -4.9 Gastar pfB GSTpB 2.69 13.5 ... 23.50 8.46 27 19.95 +5.7tGatesInd n GTES ... ... 35 18.72 16.35 273 16.11 -10.9 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 3 9.70 -7.9 GeeGroup JOB ... ... ...dd 6.51 2.24 1 2.38 -14.4 GencoSh rs GNK ... ... ...dd 16.29 8.47 170 14.77 +10.9 Generac GNRC ... ... 18 53.78 33.77 314 45.79 -7.5 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 46 33.73 -1.9 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.98 -2.3 GnCable BGC .72 2.4 37 30.18 14.95 409 29.50 -.3 GenDynam GD 3.36 1.6 23 230.00 186.87 1173 216.32 +6.3 GenElec GE .48 3.7 ...dd 30.54 12.73 49749 12.97 -25.8 GECap5-53 GEK 1.18 4.7 ... 25.74 22.61 38 25.00 +.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 4316 44.87 -24.3 GenMoly GMO ... ... ...dd .53 .28 119 .39 +19.5 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 8363 39.00 -4.9 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 140 6.15 -7.1 Gensco GCO ... ... 13 55.90 20.90 284 45.30 +39.4 GenesWyo GWR ... ... 23 84.40 61.44 853 69.21 -12.1 GenesisEn GEL 2.88f 13.6 30 32.84 18.42 920 21.21 -5.1 GenesisHlt GEN .24 14.8 ...dd 2.68 .60 1301 1.62 +112.3 GenieEn n GNE .30 7.6 ... 8.31 3.86 38 3.96 -9.2 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 2 7.20 -1.9 Genpact G .30f ... 20 34.79 23.51 514 31.66 -.3 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 428 89.66 -5.6 Genworth GNW ... ... 2 4.17 2.66 1648 2.81 -9.6 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 494 21.85 -7.4 GeoPark GPRK ... ... ... 12.80 6.48 324 12.42 +25.3 GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.48 -4.4 Gerdau GGB .02e .4 ... 5.32 2.60 7365 4.68 +25.8 GerNew GF 1.23e .4 ...q 21.49 14.70 19 19.48 +.2 GettyRlty GTY 1.28 5.0 14 29.89 22.68 83 25.39 -6.5 GigCapit n GIG ... ... ... 10.22 9.60 4 9.75 +1.1 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.01 412 29.40 -9.0 Glatfelter GLT .52 2.5 16 23.85 16.53 91 21.13 -.8 Glaukos n GKOS ... ... ... 48.89 23.08 418 31.18 +21.6 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 2985 40.57 +14.4 GblBrCopp BRSS .24 .8 12 36.50 27.50 94 31.55 -4.7 GlbMed n GMRE .20p ... ...dd 10.25 6.34 126 7.28 -11.2 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.75 -2.3 GlobNetL n GNL .94 5.4 28 24.35 15.55 385 17.57 -14.6 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 8 24.71 -3.7 GlobPtrs GLP 1.85 11.5 ...dd 20.87 15.17 37 16.15 -3.3 GlobPay s GPN .04 ... 36 118.94 77.64 1208 108.70 +8.4 GlbShipLs GSL .40 34.2 ...dd 1.94 .97 58 1.17 +.9 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.50 +2.4 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 1 22.45 -1.1 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 21 16.52 +1.5 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 25.94 -2.6 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 200 12.61 +6.1sGblXColum GXG .41e 3.6 ...q 11.37 9.24 187 11.37 +13.5 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.60 11 24.39 +1.7 GbXMLP&E MLPX .60 4.9 ...q 14.87 11.36 323 12.17 -10.4 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 21.25 +1.9 GblXArg ARGT .09e .3 ...q 38.46 27.40 29 35.58 +.8 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 89 24.31 -5.0 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 44 11.88 -2.3 GblXGuru GURU .28e .9 ...q 31.88 25.49 6 29.90 +.7 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 395 9.99 -2.8 GblXChCon CHIQ .12e .6 ...q 19.96 13.13 67 18.95 +1.5 GblX MLP MLPA .90e 10.3 ...q 11.65 8.14 1101 8.78 -11.0 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 1 10.16 -3.5 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 1 12.01 +5.7 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 99 20.76 -4.7 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 18 18.90 +5.0 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.02 5 18.00 +5.9 GblXPakist PAK ... ... ...q 19.23 12.15 10 13.37 +8.0 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 5.8 ...q 14.44 10.87 93 14.19 +8.0 GblXScUS n SCIU ... ... ...q 32.53 27.49 45 30.75 -.6 GblXScEu n SCID ... ... ...q 29.75 24.16 16 28.17 +1.6 GblXScAs n SCIX ... ... ...q 27.08 23.55 3 26.10 +.8 GblXScJp n SCIJ ... ... ... 33.72 27.60 7 31.26 -1.4 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 29 24.27 -2.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 10 23.23 +7.0 GbX US Inf PAVE ... ... ... 17.80 13.80 27 15.90 -5.2 GblFound n BOSS ... ... ... 20.72 15.05 18.16 +4.8 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 9 26.76 -2.2 GlbXSilv rs SIL ... ... ...q 38.14 28.21 320 30.73 -5.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 229 33.03 -14.8 GbX Gold rs GOEX ... ... ...q 25.21 20.08 18 22.80 -2.2 GbXUran rs URA ... ... ...q 16.36 11.81 201 13.34 -11.4 GlblScape GSB .06 1.7 20 5.51 3.27 21 3.62 +2.0 Globalstar GSAT ... ... ...dd 2.59 .53 9993 .81 -38.2 GlobantSA GLOB ... ... 52 54.84 33.75 747 44.79 -3.6 GlobusMed GMED ... ... 45 52.18 27.79 523 50.49 +22.8 Glowpoint GLOW ... ... ...dd .65 .19 194 .22 -39.7 GoDaddy n GDDY ... ... 88 64.49 36.02 856 61.30 +21.9 GolLinhs s GOL ... ... ... 14.48 4.13 486 12.92 +47.5 GoldFLtd GFI .02e .5 ... 4.70 3.06 7349 3.84 -10.7 GoldResrc GORO .02 .4 60 5.05 3.08 500 4.76 +8.2 GoldStdV g GSV ... ... ... 2.07 1.25 829 1.69 -3.7 Goldcrp g GG .24 1.7 20 15.55 11.64 10182 14.33 +12.2 GoldenMin AUMN ... ... ... .68 .36 122 .44 +1.9 GoldStr g GSS ... ... 6 .92 .56 2814 .61 -31.1 GldFld GV ... ... 10 6.38 3.60 82 4.05 -17.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 49 26.58 +.3 GS BDC n GSBD 1.80 9.4 10 25.14 18.78 116 19.10 -13.9 GS ActbtInt GSIE ... ... ...q 32.48 25.91 81 30.09 +.3 GS ActEM GEM ... ... ...q 39.44 29.57 57 36.48 +1.9 GS ActEur GSEU .60e ... ... 33.94 27.44 3 31.98 +.9 GS ActJpn GSIY ... ... ... 36.02 28.68 1 34.07 +1.3 GS US LgC GSEW ... ... ... 46.27 40.58 7 42.80 -1.6 GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.62 -1.8 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.77 -2.9 GS ActLgC GSLC ... ... ...q 57.42 46.24 470 53.39 +.1 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 25 99.99 GS Indus n GVIP ... ... ... 57.97 45.02 7 53.39 +.8 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.57 +.6 GSCI37 GSC ... ... ...q 25.60 17.55 25.16 +4.9 GoldmanS GS 2.60 1.0 29 275.31 209.62 3320 252.94 -.7 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 43 28.36 -.7 GoldS pfN GSpN ... ... ... 28.34 25.95 63 26.51 -4.8 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 23 26.30 +1.6 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 21 23.16 +1.8 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 37 22.63 +.4 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 47 22.77 +.8 GS MLPEn GER .64 10.8 ...q 8.29 5.25 239 5.94 -3.4 GS MLPInc GMZ 1.38 16.9 ... 10.67 7.55 170 8.18 -8.5 GoodrPet n GDP ... ... ... 15.45 8.20 35 11.86 +8.7 GormanR GRC .50 1.7 26 33.50 23.55 55 30.06 -3.7 vjGrace GRA .96f 1.5 19 77.37 58.48 1136 65.06 -7.2 Graco s GGG .53 1.2 14 49.69 30.80 490 45.63 +.9 GrahamCp GHM .36 1.7 14 24.03 17.97 32 21.58 +3.1 GrahamH s GHC 5.32f .9 23 615.85 536.90 23 607.00 +8.7 Graingr GWW 5.12 1.8 28 298.15 155.00 1265 279.17 +18.2 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 5 25.84 -4.0 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 2023 22.36 -16.1 GranTrra g GTE ... ... ...dd 3.00 1.93 2883 2.93 +8.5 GranaMon GRAM .25e 7.9 ... 5.15 2.25 12 3.18 +11.6 GraniteC GVA .52 .9 33 68.58 45.14 217 55.25 -12.9 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 164 16.86 -5.0 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 1 40.02 +2.4 Gran Gld n BAR ... ... ... 142.87 123.68 3 134.94 +3.6 GranCom n COMB ... ... ... 27.07 24.80 6 26.52 +1.3 GranSP n COMG ... ... ... 32.29 24.96 1 29.12 +5.2 GraphPkg GPK .30 1.9 16 16.74 12.65 2974 15.70 +1.6tGrayTelev GTN ... ... 6 17.80 11.65 1353 11.40 -31.9tGrayTvA GTN/A ... ... 15 15.30 10.10 3 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 13 13.53 -2.1 GrtAjx24 n AJXA ... ... ... 26.80 24.54 103 25.40 +.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.50 1.06 931 1.18 -8.5 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1170 30.96 -4.0 GrtWstBcp GWB .80 2.0 15 45.62 33.27 201 39.42 -1.0 GreenDot GDOT ... ... 44 69.37 32.71 158 62.51 +3.7tGreenTrH n GHG ... ... ... 13.05 11.82 180 11.97 -7.6 GreenbCos GBX .92f 2.1 10 54.45 41.45 596 44.65 -16.2 Greenhill GHL .20 1.0 ...dd 29.05 13.80 294 19.35 -.8 Greif A GEF 1.68 3.1 18 65.60 47.97 136 54.78 -9.6 Greif B GEF/B 2.51e 4.1 19 71.95 52.50 1 60.95 -12.1 Griffon GFF .28f 1.5 20 25.15 17.45 106 18.75 -7.9 Group1 GPI 1.00f 1.6 8 84.47 51.62 227 61.83 -12.9 GrubHub GRUB ... ... ...cc 112.41 33.76 968 98.32 +36.9 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 51 106.72 +3.9 GpoASur ASR 3.31e ... ... 229.45 165.93 48 171.48 -6.0 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 143 9.14 +7.5 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 12.63 8.97 1 9.65 +3.2 GpSuprvi n SUPV ... ... ... 33.85 16.11 241 30.41 +3.7 GpTelevisa TV ... ... ... 27.37 14.20 978 17.34 -7.1 GuangRy GSH .62e 2.1 ... 37.43 24.43 1 29.27 -12.4 Guess GES .90 3.8 ...cc 23.89 9.56 1458 23.57 +39.6 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 16 21.53 -5.3 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.26 -2.5 GugCrdAllo GGM 2.18 9.9 ...q 24.03 21.08 30 21.96 +.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 7.72 150 8.34 -6.3 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 87 60.03 -1.0 GugWater CGW .48e 1.4 ...q 36.40 31.15 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 28 8.03 -4.3 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 11 25.82 -6.4 GugSolar TAN .83e 3.3 ...q 26.70 17.00 52 24.97 -.6 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.86 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 14 31.69 +7.1 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 19 37.72 +1.0 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 3.2 ...q 48.92 40.99 1 43.47 -8.2 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 1.3 ...q 46.56 38.09 5 43.72 +.5 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 18.80 162 20.49 -5.1 Guidewire GWRE ... ... ...dd 92.65 58.41 505 82.24 +10.7 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 50 28.80 +1.1H -HCA Hldg HCA .35p ... 15 106.84 71.18 1472 96.19 +9.5 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 66 38.46 +28.6 HCP Inc HCP 1.48 6.5 13 33.67 21.48 2690 22.88 -12.3 HDFC Bk HDB .37e .4 ... 110.77 77.26 620 98.20 -3.4 HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.98 -1.8 HFF Inc HF 1.80e ... 23 51.74 26.64 216 47.68 -2.0 HMG HMG ... ... ...dd 16.33 8.94 12.69 +1.6 HNI Corp HNI 1.14 3.2 17 48.32 31.16 65 35.97 -6.7 HP Inc HPQ .53 2.5 13 24.75 17.10 9736 21.59 +2.8 HRG Grp HRG ... ... ...dd 20.17 14.22 967 15.74 -7.1 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1302 48.40 -6.3 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 20 25.65 -.7tHSBC Cap HSEA 2.03 7.7 ... 27.99 26.22 65 26.22 -4.1 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 114 26.13 -2.6 Haemonet HAE ... ... 68 75.45 38.47 269 73.37 +26.3 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3384 5.31 -29.9 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 9182 49.59 +1.5 HalyrdHlt HYH ... ... 23 50.99 35.24 173 46.60 +.9 HamBchBr HBB .34 1.5 ... 41.00 20.97 26 22.84 -11.1 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 31 38.25 -2.7 HanJS JHS .87e 6.2 ...q 15.12 13.94 38 14.04 -5.5 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 15 16.75 -4.3 HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 80 15.11 -11.8 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 30 20.54 -4.1 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 33 19.88 -7.5 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 48 17.73 -5.4 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 88 21.85 -11.4 Hanesbds s HBI .60 3.2 10 25.73 17.94 3432 18.78 -10.2 HannArms HASI 1.32 6.9 27 25.28 17.33 176 19.26 -20.0 HanoverIns THG 2.16 1.8 64 121.06 79.23 152 117.87 +9.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 3 25.24 -.3 HarleyD HOG 1.48f 3.5 13 60.18 41.33 2404 42.05 -17.4 HarmonyG HMY .05 ... ... 2.71 1.56 8647 2.31 +23.5 HarrisCorp HRS 2.28 1.4 29 164.69 106.18 625 161.86 +14.3 Harsco HSC .20m 1.0 55 23.20 11.40 420 21.45 +15.0 HarteHk rs HHS ... ... ... 15.00 7.27 1 9.55 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.15 -2.3 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 24 29.25 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1239 51.53 -8.4 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 18.00 109 18.30 -19.2 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.20 -17.8 HawaiiEl HE 1.24 3.6 23 38.72 31.71 357 34.43 -4.8 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 246 5.30 -10.9 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1711 27.25 -15.2 HlthcreTr HTA 1.22 4.8 45 33.00 24.50 1685 25.34 -15.6 HeclaM HL .01e .3 ...dd 6.16 3.25 6215 3.69 -7.1 HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.12 +.2 Heico s HEI ... ... ... 91.34 54.05 228 87.24 Heico A s HEI/A ... ... 55 75.55 46.16 107 71.55 HelixEn HLX ... ... ...dd 8.70 4.82 989 6.38 -15.4 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 2011 71.51 +10.6 Hemisphrx rs HEB ... ... ... .84 .30 357 .38 +9.8 HennCap n HCAC ... ... ... 10.49 8.97 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 58.05 932 100.94 +49.1 HercHld n HRI ... ... ... 72.99 33.27 135 63.99 +2.2 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 377 12.15 -7.4 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 7 25.60 -.1 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 215 16.07 -10.8 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 0 24.40 -2.9 Hersha rs HT 1.12 6.2 14 19.87 16.60 481 18.07 +3.9 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 14 23.20 -5.9 Hersha pfE HTpE ... ... ... 26.40 22.66 16 23.07 -6.8 Hershey HSY 2.62 2.7 21 116.49 95.21 1028 96.65 -14.9 HertzGl HTZ ... ... ... 27.27 8.52 1231 21.07 -4.7sHess HES 1.00f 1.8 ...dd 55.48 37.25 4891 54.93 +15.7 Hess pfA HESpA ... ... ... 65.17 48.24 18 63.77 +10.2 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 69 19.44 -1.9 HP Ent n HPE .56f 3.2 43 19.48 12.70 9829 17.24 +20.1 Hexcel HXL .50 .8 23 69.52 49.20 440 65.22 +5.4 Hi-Crush HCLP .80 6.9 13 16.80 7.25 834 11.55 +7.9 HighPtRs HPR ... ... ...dd 6.93 2.66 1408 5.56 +8.4 HighlFlR n HFRO ... ... ... 16.60 15.00 133 16.03 +3.4 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 559 43.01 -15.5 Hill Intl HIL ... ... ...dd 6.00 3.70 257 5.40 -.9 Hill-Rom HRC .80f .9 22 91.11 69.47 259 86.11 +2.2 HillenInc HI .83 1.8 22 48.00 34.65 207 46.30 +3.6 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 1 33.05 -3.8 HilltopH HTH .28f 1.2 12 28.86 21.47 202 23.40 -7.6 HilGrVa n HGV ... ... ... 47.75 30.71 1185 42.89 +2.2 Hilton HLT .60 .8 40 88.11 56.24 52000 79.61 -.3 HoeghLP HMLP 1.72 9.6 11 20.65 15.33 110 17.85 -4.3 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 13 25.71 -4.5 HollyEngy HEP 2.60 9.1 13 37.56 26.09 131 28.47 -12.4sHollyFront HFC 1.32 2.4 13 54.74 23.46 1741 54.57 +6.5 HomeDp HD 4.12f 2.4 24 207.61 144.25 3916 172.86 -8.8 Honda HMC .84e 2.4 ... 37.29 27.05 655 35.20 +3.3 HonwllIntl HON 2.98 2.1 21 165.13 122.40 1951 144.28 -5.9 Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 37

HorMan HMN 1.14f 2.6 26 47.65 33.85 97 43.55 -1.2 HorizGbl n HZN ... ... 38 19.26 7.69 152 7.94 -43.4 HorizFn22 n HTFA ... ... ... 25.93 25.26 3 25.68 +1.1 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 3 48.46 -3.7 HorGKWld KLDW ... ... ...q 35.73 28.43 3 34.15 +2.0 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 8 20.65 -3.5 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 22.09 -.9 Hormel s HRL .75 2.1 22 38.00 29.75 2491 35.36 -2.8 Hornbeck HOS ... ... ...dd 4.87 1.51 195 3.39 +9.0 HostHotls HST 1.00a 5.4 16 21.53 17.26 6500 18.48 -6.9 HoulihnL n HLI .80 1.8 18 52.81 32.08 198 44.69 -1.6 HstnAEn HUSA ... ... ... 1.05 .25 1606 .28 -15.2 HovnanE HOV ... ... ...dd 3.41 1.66 815 1.85 -44.8 HHughes HHC ... ... 28 140.38 114.28 139 135.50 +3.2 HuanPwr HNP 2.45e 9.6 ... 31.85 23.64 43 25.42 +1.7 Hubbell HUBB 3.08 2.6 22 149.03 109.32 341 117.29 -13.3 HubSpot HUBS ... ... ...dd 124.45 60.90 397 111.80 +26.5 HudBayM g HBM .02 ... 11 10.25 4.60 418 7.30 -17.0 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 1540 31.41 -8.3 HugotnR HGT .09e 13.0 2 2.25 .55 44 .69 -50.7 Humana HUM 1.60 .6 24 293.35 210.01 553 282.28 +13.8 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.31 13 38.66 +.8 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 41.09 -1.4 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 290 254.52 +8.0 Huntsmn HUN .65f 2.2 10 36.09 23.12 1758 28.97 -13.0 Hyatt H ... ... 36 83.02 53.59 1705 75.62 +2.8 HysterYale HY 1.21 1.7 19 93.90 53.66 34 72.96 -14.3I -IAMGld g IAG 1.52f 28.0 91 7.25 3.55 6762 5.43 -6.9 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 6842 8.74 -10.2 IDT Cp IDT 1.00f 16.7 ... 17.71 5.50 146 5.98 -43.6 IEC Elec IEC ... ... ...cc 5.05 3.35 3 4.42 +7.3 ING ING .14e .8 ... 20.58 14.55 2098 17.04 -7.7 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 10 25.39 -.6 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 21 25.50 -.8 ION Geo rs IO ... ... ...dd 32.45 3.20 154 27.55 +39.5 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 77 30.50 +.2 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.30 -.9 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 21.98 +.4 IQ Ch SC n CSML ... ... ... 29.58 23.89 671 27.41 -2.3 IQ HdgEv QED ... ... ...q 22.00 20.42 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 287 24.54 -2.4 IQ CorePl n AGGP ... ... ... 21.05 19.12 262 19.27 -3.4 IQ CoreBd n AGGE ... ... ... 19.88 18.68 28 18.84 -3.7 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.47 0 24.18 -.9 IQ 50HJpn HFXJ ... ... ...q 23.96 18.70 1 21.93 -2.9 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 16 19.90 -2.2 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 481 21.23 -1.9 IQ RealRtn CPI ... ... ...q 27.85 27.15 0 27.64 +.8 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 18 23.73 -9.8 IQMrgArb MNA ... ... ...q 31.92 29.98 207 30.57 -1.6 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 7 33.60 -3.8 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 23 27.79 -2.7 IQVIA Hldg IQV ... ... 12 110.67 78.71 865 95.98 -2.0 IRSA IRS ... ... ... 32.97 21.22 36 25.27 -14.6 iShGold IAU ... ... ...q 13.11 11.61 19169 12.97 +3.7 iShGSCI GSG ... ... ...q 17.22 13.16 414 17.08 +4.9 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1300 22.31 -3.7 iSAstria EWO .37e 1.5 ...q 27.41 18.05 50 25.09 +1.8 iShBelg EWK .51e 2.4 ...q 23.00 18.56 56 21.22 +1.0 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 13348 43.41 +7.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1722 28.01 -5.5 iShEMU EZU .86e 1.9 ...q 47.13 36.77 6508 44.11 +1.7 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 889 32.13 +2.9 iShGerm EWG .60e 1.8 ...q 35.87 28.09 3722 32.56 -1.4 iSh HK EWH .61e 2.4 ...q 26.93 22.07 2047 25.79 +1.5 iSh SKor EWY .65e .9 ...q 79.07 59.30 1840 74.18 -1.0 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2087 53.02 +7.6 iShNeth EWN .66e 2.0 ...q 34.09 26.65 253 32.48 +2.4 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 189 47.18 -1.3 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 394 67.98 -2.9 iShSpain EWP .99e 3.0 ...q 36.38 29.75 618 33.10 +1.0 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 223 32.95 -2.8 iShSwitz EWL .75e 2.2 ...q 37.84 31.82 620 34.21 -3.9 iShFrntr100 FM .30e .9 ...q 36.19 28.36 192 35.12 +6.0 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.10 11 50.41 -.1 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.88 14 56.03 +2.9 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 5 49.65 -3.0 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 32 48.85 -2.3 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.79 -6.6 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 53 42.20 +.9 iShGblSilv SLVP .29e 2.7 ...q 12.31 9.34 34 10.60 -2.2 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 22 21.86 +1.4 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 7 29.11 -.9 iShMsciWld URTH 1.57e 1.8 ...q 94.23 77.08 17 87.47 -.7 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 29 53.65 +1.0 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 103 49.89 +3.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.30 123 83.91 -.5 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 237 62.97 +3.6 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.61 17 81.10 +1.6 iShThai THD 1.88e 1.9 ...q 103.71 76.35 249 99.17 +7.2 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 25 49.84 -2.8 iShChile ECH .71e 1.3 ...q 56.53 41.34 155 54.35 +4.2 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 40 46.01 +3.4 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 11 54.89 -1.0 iShSilver SLV ... ... ...q 17.58 14.44 13816 15.69 -1.9 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.40 718 116.30 -2.0 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 6 101.72 -3.7 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 130.52 7 162.74 +4.0 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 21 153.37 -3.5 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 18 16.53 +1.5 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 22 18.38 -1.4 iShSPTUS s ITOT ... ... ...q 65.40 53.29 644 60.54 -1.0 iShSTNtMu SUB .86 .8 ...q 106.40 104.51 127 104.63 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 9 111.56 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.31 111.28 772 113.13 -.8 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 20761 48.06 +4.1 iShTransp IYT 1.70e .9 ...q 206.73 157.65 240 183.26 -4.4 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 1 53.62 +6.1 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.36 2997 265.52 -1.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.79 7 180.19 -2.9 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 8599 107.01 -2.1 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 51568 48.07 +2.0 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 2484 117.24 -3.6 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 8 65.09 +.7 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 953 24.66 -1.7 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 12 58.32 -3.7 iShGblTech IXN 1.10e .7 ...q 171.45 122.37 34 158.48 +3.1 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 2 51.08 -3.3 iSMrnMCG JKH .59e .3 ...q 220.00 172.09 1 207.34 +2.4 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1086 27.93 -1.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.29 660 154.93 +1.4 iShNYMun s NYF ... ... ...q 56.36 54.53 8 54.67 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 25 111.53 -.9 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.87 80 69.11 -1.2 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 929 82.48 -.5 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 474 35.77 +.6 iShCalMn s CMF ... ... ...q 59.75 57.96 81 58.19 -1.6 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 8 50.17 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.81 57 82.38 -1.8 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 104 43.31 -4.2 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 67 34.56 -2.5 iSh JPXNik JPXN ... ... ... 70.78 55.36 8 65.45 +.8 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 783 82.38 -1.5 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 653 37.65 +10.2 iShUSAMo MTUM .81e .8 ...q 113.60 81.97 583 105.12 +1.9 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 10 156.61 -1.8 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 90 34.42 -11.3 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1046 109.67 -4.0 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 445 108.54 -2.0 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.67 2 44.14 +1.2 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 11 50.57 -3.5 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.18 10 39.39 -.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 136 68.37 +3.5 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 5900 121.51 -4.2 iSRTop200G IWY .82e 1.1 ...q 79.55 61.02 53 73.77 +.8 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.30 7 60.77 -1.1 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 514 33.70 -.3 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 21099 70.45 +.2 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.39 1 65.49 +1.8 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 339 86.44 -3.0 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 9 61.75 -4.7 iSRusMCG IWP 1.02e .8 ...q 130.04 101.88 113 122.07 +1.2 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 4 27.88 +8.1 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.39 112 205.80 -1.1 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 170.74 -2.0 iShIreland EIRL .55e 1.2 ...q 50.12 40.22 3 46.34 -3.4 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.44 862 187.85 -1.0 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 260 60.13 -4.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 7676 85.93 -1.5 iShFinlC bt EFNL .51e 1.2 ...q 43.41 35.02 15 41.92 +6.3 iShSft IGV .12e .1 ...q 183.23 125.48 214 171.13 +10.7 iShCorUS n FTY ... ... ... 51.01 43.20 35 44.92 -9.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.71 23 68.06 +.7 iShNetw IGN .25e .5 ...q 55.29 43.70 16 52.17 +7.6 iShNATch IGM .73e .4 ...q 195.60 136.12 29 179.71 +6.5 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 9 57.64 -7.4 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 35 25.32 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 96 92.52 -8.7 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.83 48 97.88 -.4 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 18 92.10 -.6 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 160 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 159.65 15 180.83 +.9 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 111.34 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.11 4693 34.77 -3.6 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1325 120.19 -3.3 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 7 185.28 +3.2 iShPoland EPOL .42e 1.6 ...q 30.19 21.61 246 25.83 -4.7 iSMCGth IJK 1.88e .9 ...q 230.66 187.24 79 217.97 +1.0 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 37 108.08 -1.5 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.69 1228 136.06 +1.0 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 30 49.08 -6.6 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.66 631 146.95 -1.1 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 684 123.43 -1.8 iSR2KGr IWO 1.36e .7 ...q 201.80 157.50 193 192.78 +3.3 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 11 131.81 -3.1 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 2157 50.96 +.3 iShR2K IWM 1.77e 1.2 ...q 160.63 133.68 14867 153.71 +.8 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 369 85.34 -5.3 iShChina MCHI .61e .9 ...q 76.72 49.52 2192 69.01 +3.7 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 66.11 247 73.87 +1.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.98 173 156.60 -1.0 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 23 68.19 -2.7 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 31 126.35 -4.9 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.55 2212 51.92 -1.6 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 10 144.29 -5.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 43 155.14 -3.1 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 6 48.88 -1.3 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 68 27.56 -6.3 iShTech IYW 1.20e .7 ...q 184.45 132.81 288 169.39 +4.1 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.71 9 90.57 -2.5 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 10 100.62 -5.0 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 4462 74.90 -7.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.33 9 112.27 +2.6 iSh0-5Tips STIP ... ... ...q 101.46 99.37 52 99.99 +.1 iShHmCnst ITB .09e .2 ...q 46.56 31.86 3156 39.42 -9.8 iShInds IYJ 1.65e 1.1 ...q 158.32 123.76 31 143.57 -2.6 iShAerosp ITA 1.31e .7 ...q 206.56 148.19 222 198.00 +5.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 48 172.15 -1.2 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 262 129.98 -.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 59 50.13 +1.7 iShInsur IAK .82e 1.3 ...q 69.95 59.26 6 63.94 -4.0 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 230 116.92 -2.1 iShBroker IAI .65e 1.0 ...q 70.58 48.95 302 65.13 +3.8 iShUSEngy IYE 1.14e 2.9 ...q 42.87 33.70 1265 38.73 -2.3 iShESGSel KLD 1.14e 1.0 ...q 119.20 97.18 9 110.80 -.2 iShCrSPS s IJR ... ... ...q 80.68 66.77 3873 78.14 +1.7 iShMedDev IHI 1.57e .8 ...q 194.27 149.15 56 184.72 +6.5 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 13 119.77 -5.5 iShHltcPrv IHF .24e .2 ...q 172.85 133.40 2 159.06 +1.4 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 207 63.51 +.7 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 20 148.41 -3.9 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 63 97.63 -4.5 iShPeru EPU .70e 1.6 ...q 44.42 32.90 26 43.81 +6.9 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 57.23 3724 66.47 +.6 iShOilEq IEZ .86e 2.4 ...q 40.99 29.57 55 35.18 -2.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.67 18 132.26 -1.0 iShO&GEx IEO 1.06e 1.6 ...q 70.54 50.49 48 66.40 +2.2 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.43 35 53.56 -.6 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 1069 47.37 +.2 iShGroAllo AOR .81e 1.8 ...q 46.77 42.07 80 44.52 -.9 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.02 12 97.54 +1.9 iShModAllo AOM .71e 1.9 ...q 39.05 36.25 95 37.66 -1.0 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 25 24.92 -3.5 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 351 55.33 +.2 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 63 153.39 -.1 iShConsAllo AOK .64e 1.9 ...q 35.27 33.32 29 34.20 -1.3 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.11 279 80.75 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 tiShiB3-20F s IBCD ... ... ...q 24.82 24.27 3 24.34 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.67 -2.5 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 25 25.81 -2.4 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 5 25.91 -.7 iStar STAR ... ... 5 12.68 9.75 315 10.26 -9.2 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.00 -1.5 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 1 24.83 -2.7 iStar pfI STARpI 1.87 7.5 ... 25.94 23.81 0 25.01 -.7 ITT Inc ITT .54f 1.1 20 57.62 36.93 388 50.58 -5.2 iBio IBIO ... ... ...dd .55 .14 1049 .19 +6.8 Idacorp IDA 2.36 2.7 21 100.04 79.59 212 86.31 -5.5 IDEX IEX 1.48 1.0 33 150.72 91.84 277 141.06 +6.9 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 899 154.50 -7.4 Imax Corp IMAX ... ... ...cc 33.50 17.58 571 21.70 -6.3 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 266 .24 -25.6 ImpacMtg IMH ... ... 3 17.40 7.18 12 8.70 -14.4 ImpOil g IMO .64f 2.2 57 32.81 25.91 292 28.60 -8.3 IncOpR IOR ... ... 25 12.45 8.31 4 11.40 +2.9 IndCDrillg ICD ... ... ...dd 5.48 2.72 127 4.13 +3.8sIndepHld IHC .12f .3 14 37.00 17.25 5 36.65 +33.5 IndepRT IRT .72a 7.5 19 10.63 8.26 862 9.55 -5.4 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 65 25.66 -1.8 IndiaGCap IGC ... ... ...dd 1.63 .30 769 .61 -39.3 IndoTel s TLK .67 ... ... 36.19 25.96 293 27.90 -13.4 IndBach IBA .87e 1.4 ... 67.61 51.56 2 61.20 +6.8 Infosys INFY .40e 2.3 18 18.71 13.88 7832 17.35 +7.0 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 107 20.22 +8.8 InfuSystem INFU ... ... ...dd 2.95 1.20 1 2.75 +19.6 IngerRd IR 1.80 2.2 19 97.67 81.25 741 83.59 -6.3 Ingevity NGVT ... ... ... 82.10 53.62 186 75.13 +6.6 Ingredion INGR 2.40 1.9 18 146.28 113.42 221 128.79 -7.9 InnovInd n IIPR 1.00f 3.2 ... 36.88 15.72 58 31.06 -3.9 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.45 -1.8 Innsuites IHT .01 .7 ...dd 2.27 1.23 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 546 31.87 -12.9 InsightS n INSI ... ... ... 21.10 18.81 21 18.96 -4.7 Insperity s NSP ... ... 25 72.60 34.88 165 71.00 +23.8 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 46.65 344 55.65 -26.7 Instructre n INST ... ... ...dd 46.50 22.00 146 41.30 +24.8 IntegerHl ITGR ... ... ...dd 58.54 33.90 85 56.25 +24.2 Intellichk IDN ... ... ...dd 4.55 1.50 9 1.96 -23.4 IntellgSys INS ... ... ...dd 5.15 3.30 1 5.08 +11.5 Intelsat I ... ... ... 7.47 2.44 3432 6.41 +89.1 InterXion INXN ... ... ... 64.00 39.65 246 62.17 +5.5 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1640 71.39 +1.2 IntCtlHtls IHG ... ... ... 69.23 49.03 207 60.78 -4.3 IBM IBM 6.00 3.9 12 171.69 139.13 3210 155.36 +1.3 IntFlav IFF 2.76f 2.0 35 157.40 128.42 280 136.46 -10.6 IntlGmeT n IGT .80 3.1 ... 30.82 17.25 1051 25.82 -2.6 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.93 1460 52.44 -9.5 IntlSeaw n INSW ... ... ... 23.43 15.23 154 19.64 +6.4sIntTower g THM ... ... ...dd .67 .29 858 .74 +72.1 Interpublic IPG .84f 3.6 15 26.01 18.30 3110 23.23 +15.2 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 24.95 -2.1 inTestCorp INTT ... ... 12 10.25 5.75 72 6.40 -26.0 IntPotash IPI ... ... ...dd 5.12 1.58 368 3.83 -19.5 Intrexon XON ... ... ...dd 26.99 10.26 1622 19.06 +65.5 Inuvo INUV ... ... ...dd 1.39 .70 5 .94 +16.3 Invacare IVC .05 .3 ...dd 19.05 10.65 389 18.10 +7.4 Invesco24 n IHTA ... ... ... 10.33 8.28 9 9.33 -9.5 InvHiIn23 n IHIT ... ... ... 10.32 9.53 33 9.74 -.5 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 64 10.66 -6.3 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 33 18.01 -9.5 InvCAVal VCV .79 6.6 ...q 13.20 11.53 44 11.94 -5.1 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 211 11.77 +.5 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 29 13.87 -5.7 Invsco iim IIM .84 5.8 ...q 15.47 13.64 59 14.54 -2.4 Invesco IVZ 1.16 3.8 13 38.43 30.10 3271 30.60 -16.3 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 822 16.32 -8.5 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 7 24.95 -.3 InvMtg pfB IVRpB 1.94 7.8 ... 26.44 24.25 5 25.01 -2.9 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 36 23.95 -4.2 Invsco oia OIA .39 5.2 ...q 8.25 7.38 43 7.52 -6.0 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 119 11.75 -5.2 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 90 11.71 -6.3 InvPAVal VPV .79 6.7 ...q 12.68 11.54 88 11.84 -2.6 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 78 11.91 -4.8 InvSrInco VVR .31 7.1 ...q 4.73 4.26 614 4.42 +.7 InvTrIG VGM .88 7.2 ...q 13.80 12.09 59 12.26 -7.0 InvTrNY VTN .85 6.5 ...q 14.00 12.74 37 12.99 -5.3 InvTech ITG .28 1.4 ...dd 23.96 17.63 213 19.73 +2.5 InvRlEst IRET .28 5.2 4 5.93 4.05 525 5.36 +7.4 InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 0 23.95 -7.9 Invitae n NVTA ... ... ...dd 11.39 4.35 1510 5.62 -38.1 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1585 22.67 -3.8 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.47 +4.2 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 3 36.88 +32.4 iPBetaCoff CAFE ... ... ...q 14.04 10.35 14 10.48 -7.8 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6tiPBetaSug SGAR ... ... ...q 29.50 19.33 1 19.26 -11.2 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 1 33.56 -7.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 1 39.24 -6.7 iPBetaNick NINI ... ... ...q 22.79 14.71 2 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 19.55 12.86 1 19.90 +12.4 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 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 1 42.10 -6.0 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 30.78 797 33.54 -11.1 iShItaly rs EWI ... ... ...q 34.45 24.46 480 33.03 +8.5 iShJapan rs EWJ ... ... ...q 64.71 50.85 4583 60.33 +.7siSMlasia rs EWM ... ... ...q 36.24 30.54 1047 36.47 +10.6 iShSing rs EWS ... ... ...q 28.35 22.33 506 26.90 +3.7 iSTaiwn rs EWT ... ... ...q 39.36 32.44 2862 38.16 +5.4 iSh UK rs EWU ... ... ...q 38.05 32.22 1294 36.00 +.5 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 113 49.73 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.12 +2.5 iShCvBd ICVT .67e ... ...q 58.93 50.77 8 56.28 +2.1 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 11030 58.20 +2.3 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 0 48.67 -5.0 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.99 -2.9 iShColomC ICOL .43e 2.6 ...q 16.39 13.41 24 16.23 +12.4 iShEnhBd n IGEB ... ... ... 50.77 48.51 1 48.85 -2.9 iShDefBd n HYDB ... ... ... 51.96 49.25 49.88 -1.6 iShFSIntSC ISCF .12p ... ...q 34.73 26.80 2 33.09 +2.0 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 43.37 -.7 iShFacSIntl INTF .17p ... ...q 31.21 24.91 83 29.17 +1.1 iShArgGl n AGT ... ... ... 32.94 24.18 5 30.39 +.7 iShFS USA LRGF .19e ... ...q 33.93 27.62 629 31.56 -.7 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 7 39.43 -.2 iShFacSGbl ACWF .11p ... ...q 34.07 25.57 3 30.83 +.5 iSh iBd23 n IBML ... ... ... 25.96 24.74 6 24.85 -1.5 iSh IntDv n IDEV ... ... ... 62.47 53.10 14 58.61 +.2 iShMgRE rs REM ... ... ...q 48.54 39.80 146 42.39 -6.2 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 299 46.75 -.8 iShDvlValu IVLU ... ... ...q 28.44 22.72 30 26.57 +.5 iSh 3-10yr n IMTB ... ... ... 51.95 47.86 2 48.18 -3.1 iShSaudi KSA ... ... ... 29.84 24.50 86 29.15 +11.3 iSh MinVl n SMMV ... ... ... 30.51 26.90 3 29.05 -.5 iShIntDevM IMTM .30p ... ...q 33.00 26.72 13 30.71 +.7 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 2 29.70 +.2 iShLwCarb CRBN .94p ... ...q 125.97 103.31 69 117.10 +.2 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 26 26.98 +1.8 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.51 +1.5 iSh IntDvGr IGRO ... ... ... 62.04 51.65 2 57.46 -3.3 iShMultiTc TCHF ... ... ... 42.80 33.04 0 39.64 +2.2 iShMultInd INDF ... ... ... 33.67 28.80 0 30.72 -3.7 iShMultHl HCRF ... ... ... 35.18 27.21 1 31.53 -.3 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 32 25.29 -.2 iShMultMat MATF ... ... ... 36.19 29.12 0 32.50 -5.0 iSh MultFin FNCF ... ... ... 37.85 30.05 3 34.53 -2.3 iShMultiEn ERGF ... ... ... 30.28 23.28 26.00 -8.2 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 30 91.13 +.3 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.29 -4.9 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.48 -7.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.02 521 33.85 -2.7 iSh MulConD CNDF ... ... ... 34.24 27.45 31.83 +1.7 iSh MultUt UTLF ... ... ... 28.56 23.93 25.20 -5.4 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 602 29.67 -.5 iShGblReit REET .94e 3.8 ...q 26.68 23.40 119 24.57 -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 1 28.97 +.7 iShCoreInt IAGG ... ... ... 53.61 51.09 29 52.55 +1.0 iShEurSC HEUS ... ... ...q 30.92 27.52 29.41 -1.9 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 105 59.80 +.3 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 3 96.97 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.15 -4.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.02 1 69.59 +2.5 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.80 -2.8 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.92 1 25.70 +1.4 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 43.43 124 50.49 +.6 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 37.61 +3.5 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 24 25.38 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 4 54.52 +1.1 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 10 24.41 -2.4 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 18 25.32 -.4 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 1110 32.28 -3.7 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 817 28.94 -2.5 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 19.63 -1.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 15 26.25 -.6 iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 21.98 -.9 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.44 -.4 iShCHItaly HEWI .55p ... ...q 18.48 15.11 18.07 +7.4 iShShMMu MEAR .27e ... ...q 50.18 49.63 3 49.76 -.1 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 26.43 -1.6 iShGbMM rs PICK ... ... ... 37.91 25.02 35 33.97 -1.9 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 29.17 -.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 300 50.26 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 3 23.38 -3.9 iSh ESG Sl ESGE ... ... ... 81.63 60.63 17 75.25 +1.8 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 22 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 513 32.04 -3.9 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 50 50.89 +2.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 13 23.65 -3.6 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 29 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 132 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 101 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 98 24.47 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 318 24.45 -2.1 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 146 24.24 -3.2 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 288 24.29 -3.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 106 24.45 -1.4 IsoRay ISR ... ... ...dd .64 .38 56 .42 +5.3 IsraelChm ICL .27e 6.2 ... 4.95 3.85 61 4.34 +7.4 IssuerDir ISDR .20 1.2 56 18.95 11.30 1 16.10 -12.3 ItauCorpb ITCB 2.48e 16.8 ... 15.76 10.28 10 14.77 +9.9 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 6092 15.09 +16.2 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 42 14.28 -5.6J -JAlexHld n JAX ... ... 33 12.30 8.70 21 11.70 +20.6 JJill n JILL ... ... ... 14.09 4.17 457 5.05 -35.3 JBG Smth n JBGS .23p ... ... 35.64 30.79 782 34.27 -1.3 JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.95 -1.3 JMP Grp JMP .36 7.1 73 7.70 4.92 17 5.10 -8.9 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 1 25.46 +.7 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 41 26.13 -3.4 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.90 7 62.00 -.8 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.55 115 59.81 -.4 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 11 60.30 +3.3 JPM DREq JPUS .26p ... ...q 74.59 62.58 53 69.48 -1.5 JPM DivInt JPIH ... ... ... 30.65 27.20 28.70 -4.3 JPMDsfEu JPEU ... ... ... 64.34 52.48 1 60.46 +.2 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 25.95 +1.2 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.88 -6.1 JPM DivAlt JPHF ... ... ... 28.92 24.93 8 25.26 -3.5 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.43 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 100 50.09 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 11 29.53 -.5 JPM GlB n JPGB ... ... ... 52.89 50.25 2 50.40 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.55 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 7 50.26 -2.0 JPM USMid JPME ... ... ... 66.84 56.95 5 63.14 -.9 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 14476 110.62 +3.4 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 37 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 84 26.32 -2.7 JPMAlerian AMJ 2.29 9.2 ...q 32.34 23.17 3263 24.99 -9.0 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 82 26.03 -2.3 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 33 26.12 -3.2 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 173 26.10 -3.1 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1524 28.74 +9.5 JacobsEng JEC .60 1.0 23 72.18 49.31 737 59.52 -9.8 JaggedPk n JAG ... ... ... 16.55 10.96 1257 13.83 -12.4 JHardie s JHX .38e 2.1 82 18.79 13.55 14 17.68 +.4 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 86 50.01 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 794 31.64 -17.3 JpnSmCap JOF .13e 1.1 ...q 13.06 9.24 40 12.27 +3.9 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 640 29.40 -25.3 JernignC n JCAP 1.40 7.8 10 24.89 15.90 96 17.92 -5.7 Jianpu n JT ... ... ... 9.49 4.75 96 5.41 -16.5 JinkoSolar JKS ... ... 35 30.50 16.06 723 19.59 -18.5 JBeanTch JBT .40 .4 44 122.65 82.45 72 112.05 +1.1 JHMultLgC JHML .10p ... ...q 37.14 30.38 21 34.49 -.9 JH MultMdC JHMM .08p ... ...q 36.30 29.94 42 34.13 +.1 JH MultCns JHMC .07p ... ...q 33.38 27.07 7 30.48 -.3 JH MultFin JHMF .08p ... ...q 39.70 30.68 3 36.61 -.4 JH MultHltC JHMH .05p ... ...q 34.56 27.74 31.08 -.2 JH MultTch JHMT .09p ... ...q 47.35 33.93 2 43.28 +5.4 JH MultEn JHME ... ... ... 32.02 24.30 1 29.60 -.2 JH MultMat JHMA ... ... ... 38.20 30.00 34.82 -3.1 JH SmCap n JHSC ... ... ... 28.27 24.27 7 25.73 -1.5 JH MultDev JHMD ... ... ... 32.58 26.39 28 30.58 +.5 JH MultUt JHMU ... ... ... 29.74 25.00 26.88 -2.3 JH MulCnSt JHMS ... ... ... 28.79 25.38 26.10 -5.9 JH MultInd JHMI ... ... ... 37.55 29.47 0 34.27 -2.3 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 33 16.37 -6.0 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 9 8.84 +.2 JohnJn JNJ 3.36 2.6 18 148.32 120.95 4575 129.63 -7.2 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 4901 34.30 -10.0 JonesEngy JONE ... ... ...dd 2.70 .61 1475 .64 -41.9 JonesLL JLL .74f .4 30 178.75 105.13 341 173.56 +16.5 Jumei Intl JMEI ... ... 32 4.20 2.00 515 2.84 -2.7 JnprNtwk JNPR .72 2.9 13 30.96 23.68 2101 24.69 -13.4 Jupai n JP .40f 2.0 20 29.00 7.36 67 19.93 +7.8 JustEngy g JE .41 ... 5 6.29 3.86 134 4.43 +3.3 JustEn pfA JEpA ... ... ... 27.70 21.29 20 22.75 -8.5K -K12 LRN ... ... 71 21.18 14.01 228 14.13 -11.1 KAR Auct KAR 1.40 2.6 19 56.75 40.27 462 54.02 +6.9 KB FnclGp KB ... ... ... 63.96 43.15 133 54.93 -6.1 KB Home KBH .10 .4 33 38.80 19.80 1036 28.32 -11.4 KBR Inc KBR .32 1.9 12 21.70 13.36 1879 17.26 -13.0 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.30 KKR KKR 1.31e 6.5 9 24.50 16.77 2724 20.23 -3.9 KKR pfA KKR.PRA ... ... ... 27.69 25.45 38 25.82 -4.4 KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 60 25.52 -4.6 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 100 16.01 -.2 KKR RE n KREF 1.39e ... ... 23.99 18.09 40 19.92 -.4 KMG Chm KMG .12 .2 23 70.60 42.31 112 60.60 -8.3 KT Corp KT ... ... ... 18.82 12.70 566 14.03 -10.1 Kadant KAI .84 .9 28 114.00 57.60 65 94.05 -6.3 Kadmon n KDMN ... ... ... 5.86 2.05 586 4.37 +20.7 Kaman KAMN .80 1.3 35 63.89 45.50 68 62.09 +5.5 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8 KC Southn KSU 1.44f 1.3 20 114.85 86.15 728 109.37 +3.9 KapStoneP KS .40 1.2 14 35.01 19.59 478 34.69 +52.9 KaynAEnD KED 1.60 9.9 ...dd 19.21 14.10 41 16.12 -7.4 KA EngTR KYE 1.32m 14.7 ...q 12.46 8.30 131 9.00 -10.5 KA MLP KYN 1.80 10.5 ...q 20.79 14.38 549 17.18 -9.8 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.10 1 25.38 +.5 KAMidsEn KMF 1.80m 14.8 ...q 16.30 11.36 113 12.20 -11.6 KeanGrp n FRAC ... ... ... 19.83 12.42 2329 16.07 -15.5 Kellogg K 2.16 3.4 15 74.28 58.76 1702 63.35 -6.8 KelsoTch g KIQ .03f 5.6 ... .89 .24 12 .54 +3.7 Kemet KEM ... ... 25 27.35 10.83 365 18.04 +19.8 Kemper KMPR .96 1.7 26 71.52 36.35 251 57.45 -16.6 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 14 25.77 -1.2 Kennamtl KMT .80 2.0 25 52.52 32.23 499 40.05 -17.3 KennWils KW .76 4.2 ...cc 22.65 15.95 650 18.30 +5.5 KenonHld n KEN ... ... ... 33.22 11.41 1 16.03 -26.0 KeyEngy KEG ... ... ... 24.79 8.20 57 13.65 +15.8 Keycorp KEY .40f 2.1 15 22.40 16.28 7067 19.46 -3.5 Keycorp pfI KEYpI ... ... ... 29.97 27.28 26 27.65 -4.4 Keysight KEYS ... ... 40 55.21 35.33 674 53.11 +27.7 KilroyR KRC 1.70 2.4 15 77.70 62.91 333 69.88 -6.4 KimbRoy n KRP 1.44f 7.6 ... 20.24 15.06 12 19.00 +16.9 KimbClk KMB 4.00f 3.7 17 134.30 104.58 1475 107.79 -10.7 Kimco KIM 1.12 7.8 15 23.03 13.69 2910 14.33 -21.0 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 28 24.51 -2.7 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 10 22.77 -9.1tKimco pfK KIMpK 1.41 6.2 ... 25.56 22.88 35 22.77 -9.3 Kimco pfL KIMpL ... ... ... 25.99 21.24 32 22.04 -10.9 KindMorg KMI .50 3.3 23 21.49 14.69 15046 15.35 -15.1 KindM pfA KMIpA ... ... ... 48.25 30.00 184 30.19 -20.5 KindredHlt KND .48 5.4 ...dd 11.90 5.50 2283 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 32 3.90 -22.8 Kinross g KGC ... ... 29 4.91 3.35 17236 3.78 -12.5 KirbyCp KEX ... ... 35 84.10 59.25 477 83.50 +25.0sKirklLak n KL .02e ... ... 16.89 11.52 2191 17.31 +12.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 815 15.25 -22.2 KlondexM g KLDX ... ... ... 3.89 1.29 2289 2.38 -8.8 KnSwftT rs KNX .24 .6 27 51.94 30.48 2379 43.20 -1.2 Knoll Inc KNL .60 2.9 15 24.47 16.57 109 20.80 -9.7 KnotOffsh KNOP 2.08 10.2 ... 24.43 19.15 74 20.30 -2.2 Knowles KN ... ... 10 19.90 11.83 312 12.44 -15.1 Kohls KSS 2.44f 3.8 12 69.48 35.16 2532 63.38 +16.9 Koppers KOP 1.00 2.3 12 51.80 33.90 103 43.60 -14.3 KoreaElc KEP ... ... ... 20.38 14.12 535 16.20 -8.5 KoreaFd KF 4.50e ... ...q 44.64 36.90 5 41.32 +.1 KornFer KFY .40 .8 23 53.53 30.27 242 52.64 +27.2 KosmosEn KOS ... ... ...dd 8.62 5.15 3533 6.48 -5.4 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.85 +1.2 KrS ChIn n KWEB ... ... ... 68.39 53.99 372 61.33 +4.6 KranChinA KBA 9.93e ... ...q 39.22 27.31 64 35.17 +2.1 KraneChCm KCNY .22e .6 ...q 37.61 32.60 3 37.32 +6.3 KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 38

KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.69 -2.4 KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 26.07 +2.0 KrS CnTc n KEMQ ... ... ... 28.97 23.87 6 26.50 +3.8 KratonCp KRA ... ... 16 53.39 30.30 178 50.12 +4.0 Kroger s KR .50 2.1 12 31.45 19.69 8517 23.48 -14.5 KronosWw KRO .68f 3.0 8 29.49 14.84 295 22.94 -11.0 Kyocera KYO ... ... ... 71.92 53.79 12 56.44 -13.8L -L Brands LB 2.40 6.3 11 63.10 35.00 5682 37.91 -37.0 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 470 210.41 +6.3 LCI Inds LCII 2.20 2.3 17 132.73 86.25 223 96.15 -26.0 LG Display LPL ... ... ... 17.05 11.28 452 11.53 -16.2 LGL Grp LGL ... ... 19 6.70 4.25 7 5.37 -4.5 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 40 12.69 -9.0 LSB Inds LXU ... ... ...dd 11.71 5.36 185 6.07 -30.7 LSC Com LKSD 1.04f 6.4 ... 26.73 11.79 162 16.33 +7.8 LTC Prp LTC 2.28f 6.1 16 52.85 36.17 162 37.21 -14.6 LaQuinta LQ ... ... 64 21.06 13.11 2019 19.22 +4.1 LaZBoy LZB .48 1.6 20 34.25 23.15 203 29.85 -4.3 LabCp LH ... ... 19 181.72 134.19 479 164.17 +2.9 LadderCap LADR 1.26 8.3 21 15.39 12.83 672 15.14 +11.1 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 105 3.17 +.3 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 15 25.08 -.9 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 5 24.63 -1.2 LambWst n LW .77 1.2 24 63.97 40.75 1569 63.76 +12.9 Lannett LCI ... ... 6 30.35 14.40 401 16.20 -30.2 LaredoPet LPI ... ... 4 14.46 7.41 4880 9.66 -9.0 LVSands LVS 3.00f 4.2 20 79.84 55.70 1751 70.85 +2.0 LaSalleH LHO 1.80 6.2 16 31.75 24.10 1536 28.82 +2.7 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 2 24.35 -3.0 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 4 24.64 -4.3 Latam Air LTM ... ... ... 17.39 10.53 457 15.48 +11.4 LatAmDisc LDF .03e .2 ...q 13.25 9.80 2 12.06 +5.0 LattDvMkt RODM .62e 2.1 ...q 31.02 25.45 63 29.38 +.6 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 2 26.09 +1.3 Latt RE n RORE ... ... ... 16.02 13.27 6 14.01 -9.6 LattUSEqt ROUS .39e ... ...q 33.42 26.39 6 31.05 -.7 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 32.00 +1.4 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.82 +.3 LazGlobTR LGI .95 5.3 ...q 19.39 14.96 31 18.09 +.5 Lazard LAZ 1.64 3.1 14 60.00 40.50 440 52.62 +.2 LazWldDiv LOR .69 6.1 ...q 12.63 10.52 17 11.35 -2.4 LeafGrp LFGR ... ... ...dd 10.15 6.35 30 7.15 -27.8 LearCorp LEA 2.80f 1.4 14 202.42 132.06 383 194.93 +10.3 Lee Ent LEE ... ... 5 3.10 1.75 142 2.15 -8.5 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 24 9.95 +.1 LeggMason LM 1.12 2.9 11 47.13 36.10 1207 38.29 -8.8 LegMas56 n LMHA ... ... ... 28.47 25.57 3 26.13 -4.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 61 24.11 -4.6 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 2 26.87 -4.7 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.27 +2.7 LeggPlat LEG 1.44 3.2 21 54.97 41.25 760 44.46 -6.9 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.30 +.6 LeidosHld LDOS 1.28a 2.0 25 70.11 50.54 556 65.06 +.8 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 83 1.17 -18.8 LendingClb LC ... ... ...cc 6.56 3.09 5914 3.24 -21.5 LennarA LEN .16 .3 15 72.17 49.34 4784 58.19 -8.0 LennarB LEN/B .16 .3 12 58.65 41.30 178 47.00 -9.1 Lennox LII 2.04 1.0 27 223.05 160.18 255 199.57 -4.2 Leo Hld un LHC ... ... ... 10.00 9.90 3 9.93 -.4 LeucNatl LUK .40 1.6 44 28.30 21.61 2995 24.31 -8.2 LevelBr n LEVB ... ... ... 5.50 3.50 28 4.23 -2.7 LexRltyTr LXP .71f 9.0 10 10.65 7.68 762 7.90 -18.1 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.18 -4.2 Libbey LBY .47 8.0 ...dd 14.38 4.60 157 5.89 -21.7 LbtyASE USA .72e 11.5 ...q 6.80 5.42 723 6.25 -.8 LbtyASG ASG .38e 6.2 ...q 6.47 4.52 127 6.09 +9.9 LibOilSv n LBRT ... ... ... 23.30 16.00 674 19.01 -17.0 LibtProp LPT 1.60 4.1 18 45.40 37.77 702 39.45 -8.3 LifeStorg LSI 4.00 4.6 30 91.73 69.00 317 86.31 -3.1 LightInBox LITB ... ... ...dd 3.46 1.61 54 2.09 -9.1 LilisEn n LLEX ... ... ...dd 5.69 2.96 144 4.09 -20.0 LincNat LNC 1.32 1.9 10 86.68 62.67 3286 68.01 -11.5 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 53 87.05 -1.3 LineCp n LN ... ... ... 47.81 32.69 109 38.24 -6.7 LionsGat A LGF/A .09p ... ... 36.48 24.56 756 25.88 -23.5 LionsGat B LGF/B ... ... ... 34.41 22.50 566 24.23 -23.7 LiqTech LIQT ... ... ...dd .84 .25 198 .49 -14.4 LithiaMot LAD 1.00 1.0 12 127.99 81.71 275 100.98 -11.1 LiveNatn LYV ... ... ...cc 49.11 30.50 1150 37.99 -10.8 LloydBkg LYG .47a 12.2 ... 4.21 3.17 2345 3.88 +3.5 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 50 363.00 266.01 1481 339.44 +5.7 Loews L .25 .5 14 53.59 45.01 1112 50.08 +.1 LomaNeg n LOMA ... ... ... 26.89 20.03 473 21.68 -5.9 LaPac LPX .13p ... 16 31.07 22.07 1250 29.88 +13.8 Lowes LOW 1.64 1.9 20 108.98 70.76 4552 86.65 -6.8 Lubys LUB ... ... ...dd 3.43 2.36 20 2.71 +2.7 LumberLiq LL ... ... ...dd 41.33 19.46 543 22.82 -27.3 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 19 67.85 38.60 100 39.50 -29.1 Lydall LDL ... ... 16 60.00 42.51 47 47.30 -6.8 LyonBas A LYB 4.00f 3.9 8 121.95 78.01 1704 102.21 -7.4M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 601 184.93 +8.2 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1020.00 -1.0 MAG Slv g MAG ... ... ... 13.84 9.29 373 10.94 -11.5 MBIA MBI ... ... ...dd 10.72 6.04 913 9.60 +31.1 MDC MDC 1.20f 4.2 10 35.18 26.45 491 28.75 -9.8 MDU Res MDU .79 2.8 23 28.54 24.29 524 27.81 +3.5 MFA Fncl MFA .80 10.7 9 8.90 6.72 1349 7.47 -5.7 MFA Fn42 MFO 2.00 7.6 ... 26.36 25.17 5 26.17 -.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 6 25.42 +.5 MFC Bcp MFCB ... ... ...dd 9.62 5.69 8 6.30 -19.1 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 1 10.49 -8.9 MCR MCR .72a 8.8 ...q 8.76 8.00 65 8.15 -3.9 MGF MGF .41 8.9 ...q 5.03 4.56 65 4.60 -4.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 19 4.94 -5.7 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 30 4.43 -4.1 MFS IHI CIF .25 9.0 ...q 3.03 2.63 41 2.75 -6.5 MIN MIN .42 10.7 ...q 4.38 3.89 459 3.95 -4.8 MFS InvG CXH .50 5.3 ...q 10.33 9.27 10 9.48 -2.4 MMT MMT .52 8.9 ...q 6.29 5.65 80 5.81 -4.3 MFM MFM .38 5.9 ...q 7.41 6.46 86 6.56 -4.5 MFV MFV .58 8.7 ...q 6.84 5.71 21 6.66 +12.4 MGIC Inv MTG ... ... 10 16.21 10.07 5345 10.86 -23.0 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1587 27.19 -6.7 MGM Rsts MGM .48f 1.4 10 38.41 27.01 12078 33.68 +.9 MI Homes MHO ... ... 15 37.41 24.08 245 33.27 -3.3 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.3 ...dd 39.38 30.88 1829 33.13 -6.6 MRC Glbl MRC ... ... 19 20.77 14.01 579 18.01 +6.4 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 113 83.49 +7.7 MSC Ind MSM 2.32 2.6 17 99.94 65.42 1698 88.17 -8.8 MSCI Inc MSCI 1.52 1.0 45 159.98 96.12 868 148.25 +17.2 MSG Netw MSGN ... ... 10 26.30 16.25 164 22.55 +11.4 MV OilTr MVO .76e 8.3 7 9.80 4.80 58 9.11 +8.5 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 31 10.05 -4.8 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 14 25.28 -2.2 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 10 11.81 -5.0 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 16 22.76 -11.7 Macerich MAC 2.96 5.1 32 69.73 52.12 1150 58.08 -11.6 MackCali CLI .80 4.7 8 28.57 15.86 382 16.99 -20.5 Macquarie MIC 5.76f 15.1 7 81.74 36.20 1141 38.23 -40.5 Macys M 1.51 5.2 10 31.04 17.41 7222 29.07 +15.4 MadCvCall MCN .72 9.9 ...q 8.15 7.09 25 7.29 -5.6 MadSqGd n MSG ... ... 76 254.50 189.96 89 244.25 +15.8 MadStSec MSP 1.04 9.2 ...q 12.33 10.72 8 11.32 -3.3 MagellMid MMP 3.68f 5.8 19 77.38 54.82 1065 63.08 -11.1sMagna g s MGA 1.32f 2.2 11 60.48 39.50 1227 60.27 +6.4 MagnaChip MX ... ... 6 13.40 8.05 147 9.60 -3.5 Maiden prA MHpA 2.06 10.8 ... 25.88 18.80 28 19.10 -22.7 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 9 17.43 -28.6 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 6 16.51 -21.2 MaidenHld n MHLA .60 3.4 ... 27.28 16.68 9 17.86 -22.3 MaidHld 43 MHNC 1.94 9.7 ... 27.34 18.64 9 20.03 -18.0 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 157 37.06 -6.7 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 44 19.32 -2.6 Majesco n MJCO ... ... ...dd 6.43 4.35 3 5.34 -.6 Mallinckdt MNK ... ... ... 49.12 13.64 2104 14.90 -34.0 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 7 13.80 +2.8 ManchUtd MANU .36 1.8 1 22.15 15.86 8 19.75 -.3 Manitowc rs MTW ... ... ... 44.03 21.20 292 27.73 -29.5 ManngNap MN .32 8.9 15 6.00 2.95 149 3.60 ManpwrGp MAN 1.86 1.6 14 136.93 97.88 221 114.75 -9.0 Manulife g MFC .44 ... ... 22.16 16.62 1782 18.41 -11.7 MarathnO MRO .20 1.1 ...dd 19.52 10.55 16614 17.52 +3.5 MarathPt s MPC 1.84 2.5 18 74.92 47.78 3917 74.02 +12.2 MarcusMill MMI ... ... 22 36.70 23.40 100 35.64 +9.3 Marcus MCS .50 1.6 25 34.90 23.55 74 31.00 +13.3 MarinSft rs MRIN ... ... ... 15.45 6.25 22 6.70 -38.8 MarineP MPX .28 2.0 25 17.12 10.49 7 13.97 +9.7 MarineMx HZO ... ... 18 24.30 13.80 172 18.60 -1.6 Markel MKL ... ... 45 1194.98 936.95 17 1155.00 +1.4 MarriotVac VAC 1.60 1.2 22 154.14 98.17 127 130.82 -3.2 MarshM MMC 1.50 1.8 23 86.54 71.79 1117 81.19 -.2 MartMM MLM 1.76 .9 30 244.32 191.09 565 202.82 -8.2 Masco MAS .42 1.0 24 46.45 33.07 2441 40.60 -7.6 Masonite g DOOR ... ... 12 85.30 50.40 218 61.05 -17.7 Mastec MTZ ... ... 15 55.53 38.40 577 45.85 -6.3 MastechD MHH ... ... 14 15.93 6.13 2 12.09 +20.2 MasterCrd MA 1.00 .6 40 183.73 111.53 2779 172.36 +13.9 MatadorRs MTDR ... ... 33 33.96 20.13 1773 30.86 -.9 Materion MTRN .40 .8 43 55.35 33.00 108 52.45 +7.9 MatinasB n MTNB ... ... ... 3.20 .59 269 .67 -42.2 Matson MATX .80 2.8 5 40.32 21.63 105 28.37 -4.9 MauiLand MLP ... ... 22 27.80 10.55 38 12.40 -28.3 MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 109 45.69 -29.0 Maximus MMS .18 .3 20 72.71 57.81 442 67.76 -5.3 MaxLinear MXL ... ... 16 32.47 20.38 655 22.95 -13.1 McClatch rs MNI ... ... ...dd 12.99 5.75 3 9.29 +4.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 0 107.86 +7.3 McCorm MKC 2.08f 2.0 16 111.46 90.25 826 106.59 +4.6 McDrmInt MDR ... ... 11 9.07 5.38 11201 6.00 -8.8 McDnlds MCD 4.04 2.5 28 178.70 130.91 2700 163.34 -5.1 McKesson MCK 1.36 1.0 12 178.86 133.82 791 143.08 -8.3 McEwenM MUX .01 .5 ...dd 3.15 1.82 3377 2.11 -7.5 Mechel pf MTLp ... ... ... 1.34 .80 4 .99 -5.7tMechel rs MTL ... ... ... 6.23 3.35 368 3.50 -33.5 Medequit n MRT .84 8.2 ... 13.06 9.67 91 10.19 -9.2 MedProp MPW 1.00f 7.9 14 14.22 11.82 2069 12.73 -7.6sMedifast MED 1.92 1.9 43 99.92 40.00 163 99.49 +42.5 MedleyCap MCC .64 15.7 6 7.89 3.94 343 4.08 -21.8 MedleyC 23 MCV 1.53 6.0 ... 25.98 23.93 0 25.34 +.4 MedleyC 21 MCX 1.63 6.3 ... 26.39 25.20 0 25.70 -.4 Medley n MDLX .22p ... ... 25.00 23.76 1 24.86 +.3 Medley24 n MDLQ ... ... ... 25.66 24.51 4 25.29 +.3 MedleyMgt MDLY .80 14.5 17 8.33 5.50 52 5.50 -15.4 Mednax MD ... ... 14 68.14 40.56 544 53.24 -.4 Medtrnic MDT 1.84 2.3 32 89.72 76.41 3750 78.59 -2.7 Merck MRK 1.92 3.4 21 66.41 52.83 9012 56.20 -.1 MercGn MCY 2.50 5.3 20 63.23 41.41 374 47.26 -11.6 Meredith MDP 2.18f 4.0 13 72.25 50.63 315 54.10 -18.1 Meritage MTH ... ... 12 55.50 37.60 189 45.35 -11.4 Meritor MTOR ... ... 7 29.54 14.97 798 20.41 -13.0 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 52 25.76 -1.3 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 16 26.21 -3.5 ML CZN46 PIY 2.09 14.5 ... 26.88 11.66 11 14.46 -1.7 MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 10 19.36 -4.4 MLGS t PYT .76 3.5 ... 22.60 20.40 4 21.80 +4.1 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 2 27.25 -1.6 MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 6 15.10 -18.2 Mesab MSB 1.49e ... ... 30.92 12.70 96 25.40 +1.0 Methode MEI .44 1.1 34 48.44 36.05 200 38.90 -3.0 MetLife MET 1.60 3.5 10 55.91 43.01 4782 46.05 -8.9 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 24 25.05 +.8 MetroBkH n MCB ... ... ... 51.30 36.35 54 43.28 +2.8 MettlerT MTD ... ... 39 697.26 473.55 215 565.17 -8.8 MexcoEn MXC ... ... ...dd 7.18 3.00 26 3.65 -7.1 MexEqt MXE 1.62e .1 ...q 12.22 9.91 3 11.31 +10.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 85 16.75 +6.3 MKors KORS ... ... 19 69.95 32.38 1209 65.10 +3.4 MicrFoc n MFGP ... ... ... 36.21 12.67 1091 16.49 -50.9 MicrSol n MICR ... ... ... 4.29 3.19 12 3.90 +11.4 MidAApt MAA 3.48 3.8 17 110.95 85.16 672 92.27 -8.2 MdAApt pfI MAApI 2.13 3.4 ... 68.51 61.56 0 63.29 -6.0 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 31 13.10 -1.1 MidstPet MPO ... ... ... 19.67 10.87 91 14.34 -13.5 Milacron n MCRN ... ... ... 22.62 15.09 259 19.42 +1.5 MilestnSci MLSS ... ... ... 1.80 .70 9 .80 -32.3 MHowHiInc HIE 1.39 12.0 ...q 14.17 10.93 59 11.54 -7.5 MillerInds MLR .72 2.8 15 29.00 23.65 16 26.05 +1.0 MinTech MTX .20 .3 16 80.50 62.55 68 68.65 -.3 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.43 -.9 Mistras MG ... ... 36 23.83 17.00 306 19.63 -16.4 MitsuUFJ MUFG ... ... ... 8.11 5.95 731 6.64 -8.7 MiX Tele MIXT .22e ... ... 16.32 5.59 124 16.03 +25.6 MizuhoFn MFG ... ... ... 4.00 3.37 285 3.66 +.5 MobileTele MBT .53e 5.4 ... 12.80 7.77 6760 9.89 -2.9 Model N MODN ... ... ...dd 18.90 10.00 95 17.60 +11.7 Modine MOD ... ... 15 25.75 10.15 159 20.40 +1.0 Moelis&Co MC 1.48 2.8 63 54.60 34.60 245 52.00 +7.2 Mohawk MHK ... ... 18 286.85 223.99 331 238.51 -13.6 MolinaHlth MOH ... ... ...dd 93.98 47.07 974 80.71 +5.3tMolsCoor A TAP/A 1.64 2.2 7 96.00 78.00 0 73.87 -12.0 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 999 73.89 -10.0 MonRE MNR .68 4.5 24 18.45 13.87 186 15.17 -14.8 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 6 23.85 -4.7 Monsanto MON 2.16 1.7 22 126.80 114.19 8411 125.20 +7.2 Moodys MCO 1.76f 1.1 35 171.68 112.55 625 162.40 +10.0 Moog A MOG/A .25p ... 21 93.93 64.82 56 81.37 -6.3 Moog B MOG/B .25p ... 21 91.71 65.20 83.06 -6.4 MorgStan MS 1.16f 2.2 15 59.38 40.43 11800 52.74 +.6 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 48 28.88 -.3 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 41 28.02 -1.5 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 37 27.09 -2.7 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 19 26.11 -2.2 MorgSt pfK MSpK ... ... ... 27.72 25.56 48 26.00 -4.1 MS Asia APF .14e .8 ...q 19.99 14.47 13 18.16 -1.3 MS China CAF 13.33e ... ...q 27.79 19.19 69 24.92 +6.6 MS CushHi MLPY 1.28e 20.3 ...q 8.00 6.10 6.30 -10.8 MS EMD MSD .57e 6.1 ...q 10.27 9.32 50 9.42 -5.6 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 246 7.74 +.5 MSEmMkt MSF .05e .3 ...q 19.86 14.87 23 18.03 +.8 MS icb ICB .54a 2.9 ...q 19.79 17.88 21 18.90 +3.0 MS India IIF .04e ... ...q 35.14 28.02 26 31.25 -5.7 MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 4 12.24 -.8 MkVRMB CNY ... ... ...q 49.12 38.72 46.99 +9.3 MkVRupee INR .20p .5 ...q 45.42 39.60 1 42.80 -2.0 MSDLEur URR ... ... ...q 21.49 15.60 1 19.75 +9.0 MSDSEur DRR ... ... ...q 62.51 44.20 47.48 -2.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 42 22.69 +.2 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 33 29.20 19.23 4707 24.40 -4.9 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 723 107.63 +19.1 Movado MOV .80f 2.1 ...cc 42.25 20.50 204 39.00 +21.1 Mueller MLI .40 1.5 18 37.57 25.26 150 26.52 -25.1 MuellerWat MWA .20f 1.9 24 12.99 10.01 592 10.54 -15.9 Mulesft n MULE ... ... ... 44.58 19.40 2096 44.24 +90.2 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 1954 28.66 -7.7 MurphUSA MUSA ... ... 13 89.69 63.79 497 68.14 -15.2 MyersInd MYE .54 2.3 46 24.15 15.40 133 23.15 +18.7 Myomo n MYO ... ... ... 23.20 2.07 160 3.20 -14.7 Myovant n MYOV ... ... ...dd 24.14 9.92 106 20.54 +62.5N -NCI BldSy NCS ... ... 21 21.20 13.05 255 17.25 -10.6 NCR Corp NCR ... ... 28 45.23 29.20 1139 31.58 -7.1 NGL EnPt NGL 1.56 13.6 ...dd 22.05 8.58 289 11.50 -18.1 NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 21 23.67 -3.0 NL Inds NL ... ... 6 16.05 6.00 17 8.15 -42.8 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 3198 30.64 +7.6 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 97 16.76 -11.1 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 365 17.30 -8.5 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 12 5.24 +24.5 NTT DOCO DCM ... ... ... 26.54 22.58 486 25.95 +9.2 NVR NVR ... ... 24 3700.00 2028.99 29 3090.00 -11.9 Nabors NBR .24 3.2 ...dd 12.94 5.32 12120 7.53 +10.2 NACCO NC 1.09f 3.0 4 92.60 23.80 28 36.30 -3.6 NamTai NTP .28 2.2 52 13.90 7.20 23 12.95 +3.2 NanoViric NNVC ... ... ...dd 1.64 .72 75 .83 -5.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 135 33.13 +2.2 NatFuGas NFG 1.66 3.2 16 59.92 48.31 280 51.36 -6.5 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 643 58.82 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 200 67.82 -10.0 NHltcre NHC 1.92f 3.1 19 75.70 57.00 45 61.21 +.4sNOilVarco NOV .20 .5 ...dd 39.30 29.90 3687 39.43 +9.5 NatPresto NPK 1.00a 1.1 13 121.40 88.80 38 94.70 -4.8 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 427 39.10 -9.3 NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.96 60 25.25 -1.2 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 15 23.00 -8.3 NatlStor n NSA 1.12 4.4 88 28.55 21.17 171 25.54 -6.3 NtStorAf pfA NSApA ... ... ... 26.30 23.96 3 24.20 -7.1 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 169 18.22 -1.5 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.54 +2.2 NatGsSvcs NGS ... ... 75 29.55 22.40 25 25.45 -2.9 NatrlGroc NGVC ... ... 27 11.61 4.79 49 7.20 -19.4 NatRsPt rs NRP 1.80f 5.6 9 35.95 22.81 110 31.90 +22.7 Natuzzi NTZ ... ... ... 3.30 1.41 88 1.62 +1.3 Nautilus NLS ... ... 16 19.80 11.30 165 13.65 +2.2 NavideaBio NAVB ... ... ...dd .68 .30 717 .31 -15.0 NavigCons NCI ... ... 19 24.47 14.62 231 20.79 +7.1 NavigatrH NVGS ... ... ... 13.80 7.00 187 11.30 +14.7 NaviosAcq NNA .08 9.6 ...dd 1.74 .67 251 .84 -24.7 Navios pfG NMpG 2.19 17.6 ... 19.99 10.39 0 12.45 -23.1 Navios NM ... ... ...dd 1.99 .71 908 .78 -35.3 NavMH pfH NMpH 2.16 17.3 ... 18.89 10.44 0 12.46 -23.6 NavMMid NAP 1.69 49.4 ... 12.24 3.26 257 3.42 -64.1 NaviosMar NMM 1.69f 100.0 6 2.62 1.45 431 1.69 -28.4 Navistar NAV ... ... ...cc 47.73 23.02 1467 36.79 -14.2 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.30 +18.7 NeenahP NP 1.64f 2.1 17 95.40 72.35 117 77.95 -14.0 Nelnet NNI .64f 1.2 12 59.68 38.72 49 52.86 -3.5 NeoPhoton NPTN ... ... ...dd 9.78 4.56 792 6.85 +4.1 Netshoes n NETS ... ... ... 26.96 4.59 42 5.42 -31.4 Netw1Tch NTIP .10 3.7 90 5.00 2.25 71 2.70 +12.5 NBCAInt NBW .74 5.8 ...q 14.61 12.74 7 12.92 -5.0 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 58 11.11 -5.5 NBIntMu NBH .90 6.5 ...q 16.00 13.70 20 13.84 -6.4 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 19 11.69 -3.9 NBRESec NRO .36 7.5 ...q 5.70 4.29 111 4.80 -13.2 NevGCas UWN ... ... 25 2.86 1.87 2 2.27 -15.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 371 89.00 +28.9 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 512 2.56 +4.9 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 56 8.67 -7.8 NewConcEn GBR ... ... 28 2.45 1.16 867 1.38 -11.5 NE Realty NEN 1.00 1.4 2 75.25 65.90 70.13 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 13395 2.37 -28.0 NewHome NWHM ... ... 10 13.55 9.75 90 10.77 -14.0 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 6 12.00 -4.2 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 331 40.55 +.9 NewMedia NEWM 1.48 8.8 24 17.95 11.87 848 16.82 +.2 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 312 13.35 -1.5 NewOriEd EDU .40e ... 48 108.40 59.29 1347 95.47 +1.6 NewRelic NEWR ... ... ...dd 79.08 38.19 359 73.75 +27.7 NewResid NRZ 2.00 12.3 6 18.43 15.04 1087 16.25 -9.1 NewSenInv SNR 1.04 12.3 15 10.82 6.77 493 8.46 +11.9 NY&Co NWY ... ... ...dd 4.31 1.28 186 4.01 +40.2 NY CmtyB NYCB .68 5.4 14 14.53 11.67 3731 12.67 -2.7 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 14 27.26 -4.7 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 3 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2369 22.80 +23.2 NewellRub NWL .92f 3.5 10 55.08 23.85 3633 25.92 -16.1 NewdExp NFX ... ... 13 37.00 22.72 4716 26.62 -15.6 NewMarket NEU 7.00 1.7 22 483.86 373.59 20 412.23 +3.7 NewmtM NEM .56f 1.4 31 42.04 31.42 9127 40.64 +8.3 NewpkRes NR ... ... ...dd 10.20 6.58 804 9.00 +4.7 NexGen g NXE ... ... ... 2.85 1.65 287 1.96 -23.4 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 187 22.99 -9.1 NxPtRsT n NXRT 1.00 3.8 8 29.40 22.84 95 26.14 -6.4 NxtEraLP NEP 1.57f 4.1 13 45.38 31.78 173 38.61 -10.4 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 35 24.53 -1.8 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 47 24.55 -1.6 NextEra76 NEEpK ... ... ... 25.99 23.62 59 24.77 -3.1 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 102 71.79 +3.2 NextEraEn NEE 4.44f 2.8 24 164.71 129.22 1256 161.04 +3.1 NxtEra pfR NEEpR ... ... ... 58.25 51.20 289 57.40 +2.1 NiSource s NI .78 3.3 30 27.76 22.44 3608 23.98 -6.6 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9 NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 97.00 -2.1 Nielsen plc NLSN 1.36 4.2 18 43.61 30.64 3077 32.35 -11.1 NikeB s NKE .80 1.2 63 70.25 50.35 5185 66.83 +6.8 NoahHldgs NOAH ... ... 29 55.50 24.63 247 51.05 +10.3 NobilisH n HLTH ... ... ... 2.10 1.10 66 1.65 +22.2 NobleCorp NE .08 1.9 ...dd 5.80 3.14 8701 4.17 -7.7 NobleEngy NBL .40 1.3 32 35.51 22.99 3394 31.43 +7.9 NobleMid n NBLX 1.76 ... 11 57.98 41.90 302 45.18 -9.6 NokiaCp NOK .19e 3.4 ... 6.65 4.51 14004 5.57 +19.5 NomadF n NOMD ... ... ... 17.32 11.27 2950 15.44 -8.7 Nomura NMR ... ... ... 6.83 5.28 150 5.93 +1.9 Norbord n OSB 1.29 3.2 ... 41.88 27.83 101 40.18 +18.8 NordicAOff NAO .18 16.7 ... 1.60 .80 23 1.08 -9.9 NordicAm NAT .41e 20.0 ...dd 8.53 1.82 1051 2.05 -16.7 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 940 49.01 +3.4 NorkSo NSC 2.88f 2.2 20 157.15 111.21 1706 131.05 -9.6 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 74 6.00 +21.2 NEurO NRT .66e 7.7 10 9.32 5.94 25 8.55 +22.8 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 279 53.45 -10.5 NDynMn g NAK ... ... ... 2.42 .81 1074 .86 -51.2 NthnO&G NOG ... ... 20 2.97 .63 3986 1.62 -21.0 NorthropG NOC 4.40f 1.3 37 360.88 240.26 795 346.65 +12.9 NStREur n NRE .60 4.5 ... 14.70 10.08 449 13.42 -.1 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 133 58.95 -1.2 NorwCruis NCLH ... ... 17 61.48 47.76 1941 52.33 -1.7 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.15 -18.2 NovaGld g NG ... ... ...dd 4.89 3.35 2695 4.65 +18.3 Novartis NVS 2.75e 3.4 16 94.19 72.67 1007 80.91 -3.6 NovoNord NVO .96e 1.9 ... 58.37 35.76 1064 49.90 -7.0 NOW Inc DNOW ... ... ...dd 18.37 9.12 954 11.44 +3.7 NuSkin NUS 1.47f 2.0 36 76.24 52.88 662 75.10 +10.1 Nucor NUE 1.52f 2.5 24 70.48 51.67 1659 60.98 -4.1 Nush EnhYl NUAG ... ... ... 24.87 23.72 10 23.82 -2.5 Nush 1-5yr NUSA ... ... ... 25.18 24.41 3 24.49 -1.1 NushLCGr NULG ... ... ... 34.04 26.96 9 32.56 +4.4 NushLCVal NULV ... ... ... 30.70 25.42 6 28.14 -1.5 NushMCGr NUMG ... ... ... 31.52 25.84 3 29.54 +.6 NushMCVal NUMV ... ... ... 29.85 24.80 3 27.74 -1.6 NushSmCap NUSC ... ... ... 29.93 25.08 8 28.59 +.5 NushShTrm NURE ... ... ... 27.05 23.57 21 25.08 -4.8 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 3 24.35 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.1 20 49.21 19.22 476 20.73 -30.8 NustEn pfA NSpA 2.13 9.2 ... 27.09 21.53 12 23.14 -6.9 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 47 21.65 -4.4 Nustar pfC NSpC ... ... ... 26.43 22.39 40 23.45 -9.7 NustarGP NSH 2.18 18.5 ... 28.20 10.40 274 11.80 -24.8 Nustar 43 NSS 1.91 7.6 ... 26.10 24.55 8 25.19 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 681 46.43 -10.5 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.53 -5.6 NuvCr22 n JCO ... ... ... 10.10 9.26 57 9.48 -.1 Nuv Mun21 NHA ... ... ... 10.96 9.29 12 9.54 +1.1 NuvHiInO n NMZ ... ... ... 13.91 12.40 104 12.58 -7.6 Nuv Pf22 n JPT ... ... ... 27.14 23.35 26 24.97 -.6 Nuv 11-21 n JHB ... ... ... 10.15 9.49 106 9.55 -4.1 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.74 -7.4 NvHiInDc19 JHD ... ... ... 10.36 9.72 80 9.80 -2.2 Nuv RE In JRS ... ... ... 11.90 9.39 79 9.73 -13.6 NuvMO Pr NOM ... ... ... 17.58 13.14 3 13.88 -.5 NuvAllCEn JMLP 1.37 18.4 ...q 11.11 6.79 46 7.44 -13.1 NuvAZ NAZ .80 6.0 ...q 15.43 13.16 15 13.26 -6.2 NuvBldAm NBB 1.34 6.4 ...q 22.13 20.25 31 20.86 -5.1 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 81 13.58 -11.6 NCADvA NAC .91 6.7 ...q 15.58 13.26 155 13.52 -5.5 NCalMunV NCA .47 5.0 ...q 10.70 9.16 80 9.29 -8.8 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 6 13.91 -6.7 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 65 11.71 -1.8 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.84 30 14.86 +1.8 NvCredStr JQC .62 7.7 ...q 8.92 7.90 389 7.99 -2.8 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 347 12.27 -.2 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 287 13.18 -6.3 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.43 85 17.96 -4.7 NuEnMLP JMF 1.35 13.0 ...p 13.85 9.65 228 10.40 -8.7 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 40 13.38 -5.8 NuvFloat JFR .72 6.6 ...q 12.04 10.66 266 10.95 -2.3 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 96 10.91 -4.3 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 19 11.52 -8.4 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 72 16.29 -3.7 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 17 9.77 -1.4 NuvHIDec18 JHA ... ... ...q 10.27 9.67 110 9.88 -.3 NuvEnhMu NVG ... ... ... 15.83 14.06 224 14.61 -5.4 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 180 12.16 -6.2 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 351 13.02 -5.3 NuvIntMu NID .68 5.5 ...q 13.77 12.10 98 12.42 -4.4 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 39 12.66 -1.6 NMDPI NMY .67a 5.5 ...q 13.27 11.92 19 12.14 -3.5 NvMAP NMT .71a 5.4 ...q 15.00 12.81 7 13.10 -8.2 NMIQI NUM .74 5.9 ...q 14.05 12.55 30 12.68 -4.4 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 6 13.82 -6.1 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 19 23.71 -4.0 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 4 22.80 -4.0 NuvMultM JMM .48 6.6 ...q 7.77 6.60 6 7.25 -4.9 NvMuI NMI .50a 4.3 ...q 12.87 10.77 16 11.48 -.8 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 259 9.48 -6.4 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 31 15.91 -7.8 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 40 13.14 -4.1 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 96 12.74 -7.9 NNYMV NNY .39a 4.2 ...q 10.65 9.09 39 9.25 -2.6 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 6 12.93 -5.1 NNCPI NNC .59a 4.8 ...q 13.67 12.21 30 12.28 -4.8 NOHQI NUO .80 5.8 ...q 15.46 13.63 29 13.78 -5.9 NvPA NQP .81a 6.5 ...q 13.78 12.36 36 12.53 -4.7 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 51 24.00 -3.1 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 261 10.00 -3.3 NuvQPf2 JPS .70 7.3 ...q 10.47 9.24 495 9.60 -5.9 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 50 16.44 -7.6 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.00 177 13.47 -5.5 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.86 51 17.60 +1.7 NvSMM NIM .31a 3.2 ...q 10.55 9.49 38 9.80 -1.6 NSTFI NXP .55a 3.9 ...q 15.16 13.85 31 14.02 -4.1 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 25 13.51 -3.1 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 8 14.38 -5.3 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 101 6.61 +1.5 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 34 16.99 +2.2 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.95 26 16.64 -5.3 NvTxATR JTA 1.04 7.9 ...q 14.69 12.07 24 13.17 -5.6 NTXQI NTX .65 5.0 ...q 14.94 12.42 33 13.18 -8.1 NVAPI NPV .65a 5.3 ...q 13.46 12.15 29 12.28 -4.2 NuverEnv n NES ... ... ... 26.50 9.25 4 19.77 +8.7O -OCI Ptrs OCIP .70e 7.6 58 9.70 6.76 17 9.25 +14.9 OFG Bncp OFG .24 2.0 10 12.25 7.80 155 11.80 +25.5 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 9 23.74 -1.6 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 11 23.12 +4.8 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 6 23.64 +5.4 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1221 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 62.20 123 67.05 -8.5 OaktreeC OAK 3.34e 8.4 11 48.50 38.80 182 39.60 -5.9 OasisMid n OMP ... ... ... 19.65 15.57 39 17.37 -.4 OasisPet OAS ... ... ...dd 13.37 6.69 12209 8.67 +3.1 Obsidian g OBE ... ... ... 1.64 .82 2637 1.12 -9.7 OcciPet OXY 3.08 4.3 ...cc 78.09 57.20 4991 71.68 -2.7 Oceaneerg OII .60 2.9 ...cc 27.55 17.11 1139 20.34 -3.8 Och-Ziff OZM .87e 37.8 26 3.95 2.14 1543 2.30 -8.0 OcwenFn OCN ... ... ...dd 5.53 2.12 580 4.13 +31.9 Oi SA C OIBR/C ... ... ... 9.71 4.76 31 5.78 +2.7 OilStates OIS ... ... ...dd 34.72 20.23 782 30.25 +6.9 Oil-Dri ODC .92f 2.3 20 50.82 33.61 1 40.78 -1.7 OldRepub ORI .78f 3.7 18 22.34 17.92 1579 21.28 -.5 Olin OLN .80 2.7 9 38.84 27.79 1625 29.46 -17.2 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 1168 26.28 -4.6 Omnicom OMC 2.40 3.3 16 86.71 65.32 1071 72.03 -1.1 Omnova OMN ... ... ...dd 11.60 8.10 97 11.00 +10.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 277 5.37 -6.4 OncoCyte n OCX ... ... ... 7.85 1.10 126 2.25 -51.6 OneLibrty OLP 1.80 7.7 13 27.70 21.02 34 23.52 -9.3 OneSmart n ONE ... ... ... 11.00 10.20 194 10.92 +.1 OneMain OMF ... ... 14 36.32 22.04 439 29.66 +14.1 ONEOK OKE 3.08f 5.3 43 61.36 47.14 2014 58.62 +9.7 Ooma n OOMA ... ... ...dd 12.75 7.30 28 11.15 -6.7 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 97 49.92 -2.9 Opp RUT n OMFS ... ... ... 26.75 24.71 25.38 -2.8 OppMidCap RWK .59e .7 ...q 64.10 53.65 7 59.08 -2.7 OppSmCap RWJ .59e .9 ...q 73.30 60.34 20 69.41 -.7 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 64 35.42 -3.2 OpR1000V n OVLU ... ... ... 27.53 25.07 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 21 25.76 -1.3 OpIntRev n REFA ... ... ... 30.89 25.65 28.08 +.8 OpGlbRv n RGLB ... ... ... 30.09 25.62 27.85 -.1 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.06 -3.2 OppGlRv n ESGF ... ... ... 33.63 27.83 31.37 OppenFin RWW .58e .9 ...q 74.63 57.06 2 66.65 -3.4 OpEMRev n REEM ... ... ... 30.65 25.82 28.20 +1.5 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 46 26.15 -2.4 Oracle ORCL .76 1.7 56 53.48 43.60 10392 45.61 -3.5 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 14.94 208 17.49 +.5 OrbitATK OA 1.28 1.0 23 134.59 93.50 399 132.70 +.9 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 349 7.43 -19.9 OrchidsPP TIS 1.40 18.0 12 26.14 7.25 50 7.77 -39.3 OrientPap ONP ... ... 4 2.45 .75 15 1.18 -8.6 OrionECarb OEC .72 ... ... 30.25 17.15 651 28.65 +11.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 53 6.78 -13.4 Orix IX ... ... ... 100.03 75.78 18 87.35 +3.0 OrmatTc ORA .47 .9 32 70.68 53.45 234 55.07 -13.9 OshRusS n OUSM ... ... ... 27.78 24.76 8 26.04 -3.7 OshIntQ n ONTL ... ... ... 29.06 25.13 2 27.38 -1.0 OshkoshCp OSK .96 1.3 17 100.26 61.74 355 76.52 -15.8 OsiskoGl n OR .20 ... ... 14.39 9.31 948 9.79 -15.3 OutfrontM OUT 1.44 7.7 11 26.87 17.75 1299 18.82 -18.9 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 628 3.21 +17.2 OwensMin OMI 1.04f 6.5 10 34.97 14.26 442 16.04 -15.0 OwensCorn OC .84 1.0 25 96.52 59.26 690 81.21 -11.7 OwensIll OI ... ... 21 25.90 19.91 1160 21.36 -3.7 OwensRM ORM .40 2.7 10 18.72 13.71 18 15.07 -5.9 OxfordInds OXM 1.36f 1.7 19 84.32 52.54 132 77.73 +3.4P-QPBF Engy PBF 1.20 3.4 11 37.01 18.48 1826 35.06 -1.1 PBF Logist PBFX 1.88f 9.6 9 22.30 17.75 35 19.60 -6.4 PCM Fund PCM .96 8.3 ...q 12.13 10.15 27 11.53 -.3 PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 3317 44.80 -.1 PGT Inc PGTI ... ... 24 19.60 10.10 202 18.50 +9.8 PHH Corp PHH ... ... ...dd 15.00 8.01 187 10.52 +2.1 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 6 50.02 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.80 51.50 195 51.89 -.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 8 67.48 -2.5 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 2 57.64 -1.0 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.40 3 99.59 -.7 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 49 103.71 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 435 99.98 -.5 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 37 102.27 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.39 584 101.46 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 12 52.68 -1.8 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.87 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 6 113.63 -6.4 PJT Part n PJT .20 .4 ...dd 54.49 32.66 193 53.80 +18.0 PLDT Inc PHI 1.60e 5.7 ... 38.54 26.97 62 28.24 -6.1 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 52 28.00 -1.1 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 43 25.13 -.9 PNC PNC 3.00 2.0 14 163.59 115.45 1349 149.44 +3.6 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 18 46.00 33.75 239 37.50 -7.3 POSCO PKX ... ... ... 93.12 56.48 151 77.02 -1.4 PPDAI n PPDF ... ... ...dd 13.68 6.53 451 7.02 -1.3 PPG s PPG 1.80 1.6 19 122.07 100.45 1293 109.28 -6.5 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 39

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 28 25.32 -1.1 PPL Corp PPL 1.64f 5.9 12 40.20 27.08 3884 27.93 -9.8 PQ GrpH n PQG ... ... 29 17.65 12.88 170 14.23 -13.5 PS BusPk PSB 3.40 3.0 29 137.60 107.91 73 113.25 -9.5 PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 8 24.50 -3.0 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 6 24.73 -2.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 59 22.86 -7.1 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 26 23.33 -7.6 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 75 22.97 -9.0 PVH Corp PVH .15 .1 20 160.22 96.85 766 158.01 +15.2 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 124 28.37 -.9 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 69 30.88 -.7 PcrTrnd100 PTNQ ... ... ...q 33.90 25.35 24 31.06 +2.7 PacrCash n GCOW ... ... ... 34.59 29.33 30 30.82 -2.1 PacrTrendp PTEU ... ... ... 33.39 25.50 97 30.11 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 3 25.01 -.9 Pac Cash n CALF ... ... ... 27.16 22.60 3 26.79 +2.6 PacDvCsh n ICOW ... ... ... 31.03 25.13 7 29.41 +.2 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 241 2.15 +10.8 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.50 21.19 4 25.09 -11.0 PacGE pfB PCGpB 1.37 5.9 ... 33.00 23.00 1 23.25 -10.0 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 21.27 -13.5 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 1 21.19 -12.3 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 0 21.59 -12.4 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.25 -17.6 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.46 -15.6 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.70 -12.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 90.28 349 112.68 -6.5 Pagsegur n PAGS ... ... ... 39.97 30.69 1163 35.12 +10.8 PalatinTch PTN ... ... ...dd 1.59 .31 4151 1.41 +64.1 PaloAltNet PANW ... ... ...dd 197.20 107.37 1660 186.99 +29.0 PampaEng PAM ... ... ... 72.98 50.88 173 58.25 -13.4 Pandora P ... ... ...dd 11.17 4.09 5588 4.93 +2.3 PanhO&G PHX .16 .8 98 25.30 17.65 28 19.65 -4.4 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 65 13.62 +45.7 ParaGold n PZG ... ... 4 1.80 1.16 53 1.47 +13.1 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 844 14.07 -11.2 Paretem rs TEUM ... ... ...dd 3.59 .50 997 2.29 +10.6 ParkEl PKE .40 2.3 41 20.46 13.88 97 17.57 +3.1 ParkHot n PK 2.20f 8.2 ... 29.93 23.91 1996 26.73 -7.0 ParkNatl PRK 3.76 3.6 19 116.75 92.42 29 103.78 -.2 ParkDrl PKD ... ... ...dd 1.70 .49 1787 .60 -40.0 ParkerHan PH 2.64 1.5 21 212.80 151.17 757 170.36 -14.6 ParsleyEn PE ... ... 47 32.90 21.12 6806 28.07 -4.7 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.26 -1.3 PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 3 26.42 -1.6 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 31 27.37 -4.5 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 231 25.53 -2.8 PartyCity n PRTY ... ... 15 17.05 9.50 398 15.85 +13.6 PaycomSft PAYC ... ... ...cc 115.48 57.71 443 112.27 +39.8 PeabodyE n BTU .12p ... ... 41.98 22.58 696 36.40 -7.5 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.4 ... 10.89 7.62 215 10.82 +10.2 Pebblebrk PEB 1.52 4.5 19 39.74 29.24 603 33.65 -9.5 Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 1 24.37 -3.6 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 1 24.60 -4.5 Pedevco rs PED ... ... ... 1.48 .26 266 .34 +5.6 Pembina g PBA 1.50 ... 24 36.99 29.28 613 31.78 -12.2 PengthE g PGH .04 ... ...dd 1.23 .54 264 .73 -8.1 Penney JCP ... ... 9 5.92 2.35 13815 3.51 +11.1 PennaRE PEI .84 8.4 14 15.34 9.20 712 10.01 -15.8 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 10 21.82 -13.3 PenRE pfC PEIpC 1.80 8.6 ... 27.75 19.44 27 21.05 -18.7 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 23 20.25 -19.4 PennyMFn PFSI ... ... 8 25.20 15.65 133 22.60 +1.1 PennyMac PMT 1.88 10.4 19 18.46 14.87 443 18.06 +12.4 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 5 25.55 +1.3 PennyM pfB PMTpB ... ... ... 25.45 23.68 12 25.17 Penske PAG 1.36f 3.2 10 54.83 38.33 438 43.12 -9.9 Pentair PNR 1.38 2.0 22 74.84 59.13 718 69.52 -1.6 Penumbra n PEN ... ... ...dd 127.40 77.75 148 122.25 +29.9 PerfFood n PFGC ... ... 21 35.25 23.50 898 30.15 -8.9 PerkElm PKI .28 .4 25 84.49 56.21 420 74.33 +1.7 Prmian PBT .56e 5.8 27 10.28 7.80 76 9.68 +9.1 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1856 81.94 -6.0 PetChina PTR .70e 1.0 ... 82.33 60.69 357 71.84 +2.7 PetroArg PZE .07e ... ... 14.80 10.35 5 11.32 -16.7 PetrbrsA PBR/A ... ... ... 13.92 6.96 3997 12.89 +31.1 Petrobras PBR ... ... ... 14.93 7.61 15987 14.33 +39.3 PtroqstE rs PQ ... ... ...dd 2.74 .47 628 .53 -72.0 Pfenex PFNX ... ... ...dd 6.77 2.07 63 5.66 +112.8 Pzer PFE 1.28 3.6 14 39.43 31.67 13023 35.79 -1.2 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.9 ... 7.99 4.89 124 5.51 -5.8 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 3622 100.72 -4.7 PhilipsNV PHG .88e 2.3 ... 42.35 31.53 778 39.09 +3.4 Phillips66 PSX 2.80 2.7 23 107.47 75.14 2247 102.55 +1.4 Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 188 48.92 -6.6 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 95 4.28 -34.1 PhysRltTr DOC .92f 6.2 25 21.85 14.13 1047 14.91 -16.0 PiedmOfc PDM .84 4.8 8 22.72 16.69 830 17.58 -10.4 Pier 1 PIR .28 7.8 11 7.22 2.87 954 3.58 -13.5 PimUS Eq n MFUS ... ... ... 29.49 25.01 4 27.40 -.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.66 -.3 PimEmMkt MFEM ... ... ... 28.32 24.30 7 26.32 +.6 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 35 14.79 -14.4 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 40 8.20 -19.3 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 24 9.61 -8.0 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 141 16.87 -1.9sPimCpOp PTY 1.56a 9.1 ...q 17.30 15.70 258 17.16 +4.3 PimDyCrd PCI 1.97 8.5 ...q 23.53 21.42 378 23.26 +3.7 PimDyInco PDI 2.65a 8.4 ...q 31.61 28.60 268 31.47 +4.7 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 54 11.78 +.9 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 118 10.45 +.2 PimStPls PGP 2.20 16.1 ...q 19.85 12.37 25 13.68 -11.1 PimcoHiI PHK 1.24 16.0 ...q 8.96 7.19 882 7.77 +4.2 PimIncOpp PKO 2.28a 8.5 ...q 27.27 24.50 30 26.95 +4.0 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 40 12.57 -3.3 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 120 12.80 -2.9 PimcMu3 PMX .75 6.6 ...q 12.28 10.76 77 11.42 -1.4 PimcoNY PNF .68 5.8 ...q 13.63 11.33 17 11.73 -8.2 PimcoNY2 PNI .80 7.5 ...q 12.51 10.64 31 10.66 -11.2 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 25 8.72 -12.1 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 120 9.32 +1.5 PinnaclFds PF 1.30 2.4 11 66.67 52.25 1112 55.30 -7.0 PinWst PNW 2.78f 3.5 18 92.42 73.81 769 78.51 -7.8 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 33 14.95 -5.1 PionEnSvc PES ... ... ...dd 4.15 1.60 370 2.85 -6.6 PionFltRt PHD .72 6.2 ...q 12.41 11.27 69 11.62 +1.3 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 109 9.43 -2.9tPioMuAdv MAV .84 7.7 ...q 11.88 10.57 349 10.88 -4.3 PioMunHi MHI .84 7.4 ...q 12.35 11.10 89 11.32 -4.5 PioNtrl PXD .32f .2 ...cc 189.95 125.46 1570 181.78 +5.2 PiperJaf PJC 1.50f 1.9 14 99.80 52.75 83 80.90 -6.2 PitnyBw PBI .75 6.9 7 16.25 9.50 1714 10.80 -3.4 PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 27 24.40 PlainsAAP PAA 1.95 7.9 32 30.78 18.38 3282 24.56 +19.0 PlainsGP rs PAGP 1.70 ... 26 31.40 18.98 4007 25.11 +14.4 PlanetFit n PLNT ... ... 92 40.04 18.41 462 38.61 +11.5 Plantron PLT .60 1.0 20 61.86 41.28 339 60.24 +19.6 PlatfmSpc PAH ... ... 13 14.82 9.09 1277 9.43 -4.9 PlatGpM rs PLG ... ... 1 1.55 .23 492 .26 -14.8 PlayAGS n AGS ... ... ... 23.69 16.66 43 21.87 +18.2 PlyGem PGEM ... ... 16 22.20 14.55 2840 21.65 +17.0 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 13 17.00 -8.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 2 24.61 -2.1 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 78.10 452 122.37 -1.3 PolyMet g PLM ... ... ...dd 1.36 .57 148 .89 +3.5 PolyOne POL .70f 1.6 20 47.48 33.40 236 43.37 -.3 PortGE POR 1.36 3.4 19 50.11 39.02 647 39.81 -12.7 PostHldg POST ... ... ...cc 89.04 70.66 388 79.81 +.7 PowrREIT PW ... ... ...dd 8.69 6.00 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 2 76.22 -7.1 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 10 28.70 +5.2 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.72 -.7 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 13.08 -.3 PS Consrv PSMC ... ... ... 12.98 12.61 12.77 -.7tPSCrudeDS DTO ... ... ...q 173.13 70.50 16 69.18 -22.1 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 1 9.90 -6.0 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4sPSCrudeLg OLO ... ... ...q 5.78 3.71 1 5.80 +13.8 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9sPwshDB DBC ... ... ...q 17.29 13.69 2552 17.36 +4.5 PwShCurH DBV ... ... ...q 25.35 21.17 13 23.78 +.3sPS Engy DBE ... ... ...q 15.50 10.78 167 15.65 +7.7 PS PrcMet DBP ... ... ...q 40.26 35.71 95 39.42 +2.4 PS Silver DBS ... ... ...q 28.85 23.50 5 25.46 -2.2 PS Agri DBA ... ... ...q 20.38 18.18 347 18.90 +.7sPS Oil DBO ... ... ...q 11.29 7.40 6831 11.44 +12.7 PS Gold DGL ... ... ...q 43.28 38.49 60 42.77 +3.4 PS BasMet DBB ... ... ...q 19.78 15.29 126 18.97 -2.3 PS USDBull UUP ... ... ...q 25.93 23.09 697 23.49 -2.2 PS USDBear UDN ... ... ...q 23.27 20.83 63 22.98 +2.7 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 19 47.25 +4.0 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 3 37.75 -2.5 PSAerDef PPA .50e .9 ...q 58.97 43.24 76 56.82 +5.4 PwShBio PBE .57e 1.2 ...q 54.28 41.22 4 48.65 +3.2 PS BldCns PKB .07e .2 ...q 36.44 28.22 20 31.00 -10.6 PwSClnEn PBW .07e .3 ...q 26.35 3.95 5 25.28 -.3 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 7 22.58 -1.4 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 5 32.51 -4.0 PwSLgCG PWB .21e .5 ...q 45.22 33.91 42 42.76 +3.1 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 94 36.36 -6.3 PwShLeis PEJ .15e .3 ...q 46.77 39.50 46 43.81 -.9 PowShMkt PWC .97e 1.0 ...q 103.21 81.11 2 96.23 +1.0 PwShMda PBS .27e .9 ...q 31.86 26.19 28 29.34 +4.4 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 14 45.55 +7.3 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.39 -2.9 PwShNetw PXQ ... ... ...q 52.02 42.37 3 50.50 +9.1 PS OilSv PXJ .28e 3.0 ...q 11.32 7.99 24 9.27 -2.8 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 36 62.52 -2.6 PS Retail PMR .34e .9 ...q 40.82 32.00 0 35.92 -3.4 PwSSmGr PXSG .08e .2 ...q 34.90 27.10 4 33.35 +3.8 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 7 30.00 -2.6 PwSSemi PSI .04e .1 ...q 58.15 39.80 86 52.48 +4.0 PwShSoft PSJ .10e .1 ...q 73.27 50.88 15 69.94 +10.1 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.07 124 29.69 -2.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.09 -1.3 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.38 -6.1 PSPrivEq PSP .66e 5.4 ...q 13.52 11.66 289 12.17 -2.2 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 137 18.44 -2.3 PSCleantch PZD .44e 1.0 ...q 45.28 34.99 5 42.87 +1.4 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 0 42.96 -1.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.25 -1.0 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 5 52.10 -1.7 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 114 110.76 -2.5 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 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 27.79 -3.8 PS SP IntD IDHD ... ... ... 30.80 27.21 0 29.26 +1.1 PS SC High XSHD ... ... ... 26.03 23.12 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 26.51 2 31.42 +.9 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 57 30.00 -2.2 PS LowVol XRLV .46 1.4 ...q 36.20 29.17 96 33.75 -.6 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 46 30.65 -1.7 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 427 25.19 -1.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 117 45.24 -2.2 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 68 44.61 -1.7 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 337 39.55 -6.8 PS EMLwV EELV .60e 2.2 ...q 27.59 22.71 64 26.73 +5.5 PS EMkMom EEMO ... ... ... 22.52 16.27 58 20.59 +.3 PSS&PMom SPMO ... ... ...q 38.04 27.91 1 35.47 +3.1 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.75 35 33.40 -.8 PSS&PVal SPVU ... ... ...q 37.53 27.57 2 33.83 -2.7 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.68 -1.7 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 85 23.75 -.4 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 31 24.12 +4.3 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 12 24.93 -2.5 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3190 23.12 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.29 1003 46.66 -2.3 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 82 42.27 -.5 PS IntlBd PICB .57 2.0 ...q 28.77 24.97 17 28.06 +1.7 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 392 23.11 -3.3 PSVrdoTF PVI ... ... ...q 26.18 24.80 14 24.92 PShCalMu PWZ .80 3.1 ... 26.50 25.45 49 25.73 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 67 23.96 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 214 25.16 -2.5 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 433 18.60 -1.8 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1079 14.53 -2.2 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 705 28.20 -4.5 PShGClnEn PBD .17e 1.3 ...q 13.78 11.05 3 13.30 +1.2 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 112 23.24 +4.1 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.06 8 34.35 -.2 PSDvxUS PXF 1.11e 2.4 ...q 48.75 39.16 118 45.32 -.2 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.80 3 24.17 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 1 57.60 -2.3 PSIndia PIN .12e .5 ...q 27.95 22.54 53 25.57 -3.1 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 440 21.04 -1.9 Praxair PX 3.30f 2.3 33 166.95 117.43 891 144.60 -6.5 PrecDrill PDS .28 ... ...dd 4.73 2.26 1832 3.08 +2.0 PfdAptCm APTS 1.00 6.8 ...dd 22.71 13.60 430 14.70 -27.4tPrestige rs PBH ... ... 3 291.10 32.46 594 32.31 -27.2 Pretium g PVG ... ... ... 12.44 6.17 8495 8.27 -27.5 Primerica PRI 1.00f 1.0 13 108.05 70.00 216 96.55 -4.9 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.10 -2.9 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.09 +.3 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 7 25.39 -3.3 PrinSpec n PREF ... ... ... 101.70 96.82 2 96.91 -3.4 PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 12 16.90 -1.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.20 220 45.70 -20.0 ProLogis PLD 1.92f 3.1 26 67.53 53.15 1716 61.62 -4.5 ProPetr n PUMP ... ... ... 22.88 10.84 1236 17.52 -13.1 ProShtDow DOG ... ... ...q 18.35 13.89 1704 15.08 +.9 ProShtMC MYY ... ... ...q 12.84 10.71 8 11.25 +.4 PrUltDow s DDM .79e .6 ...q 152.41 88.90 244 124.57 -5.7 ProUltMC MVV .11e .1 ...q 136.15 96.32 20 119.19 -3.1 PrUltQQQ s QLD ... ... ...q 91.48 52.26 1680 76.08 +3.8 ProUltSP s SSO .40e .4 ...q 125.72 82.70 2254 105.44 -3.6 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.98 +10.1 ProShtHY SJB ... ... ...q 24.09 22.91 20 23.19 +.3 ProUShBM SMN ... ... ...q 19.26 11.73 29 13.93 +5.5 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 21 76.57 -8.4 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 7 54.50 -5.1 ProSShOG DDG ... ... ...q 27.58 21.35 1 23.20 +1.0 ProSShFn SEF ... ... ...q 13.95 10.90 7 11.67 +.9 ProLCCre s CSM .67e 1.0 ...q 71.46 57.71 62 66.42 -.5 ProUltTl s LTL ... ... ...q 59.70 35.57 37.81 -12.5 ProHdgRep HDG ... ... ...q 46.26 43.51 8 45.25 -.2 ProUltEM EET ... ... ...q 114.48 63.06 2 95.70 +1.9 ProRaLS RALS .62e 1.7 ...q 38.65 36.48 0 36.84 -2.1 ProUSL7-10T PST ... ... ...q 23.38 20.50 8 22.69 +5.3 ProShtEafe EFZ ... ... ...q 29.95 23.78 34 25.26 -.9 ProShtEM EUM ... ... ...q 22.46 16.23 832 17.36 -3.3 ProUltEafe EFO ... ... ...q 150.78 98.13 0 130.44 -1.7 ProUEurop UPV ... ... ...q 66.95 42.49 57.00 -2.7 ProShtBM SBM ... ... ...q 21.23 16.90 17.95 +1.5 ProUltSEM EEV ... ... ...q 13.24 6.82 76 7.68 -8.2 ProUltRE s URE ... ... ...q 68.58 50.79 33 56.50 -14.3 ProUltFin s UYG .51e .4 ...q 143.58 92.46 33 120.89 -5.5 ProShtRE REK ... ... ...q 17.94 15.62 9 16.89 +6.8 ProShtChi50 YXI ... ... ...q 24.70 16.42 3 18.10 -5.9 ProUltSem s USD ... ... ...q 162.32 70.60 6 130.01 +6.2 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.67 -9.3 PrUltTech s ROM ... ... ...q 111.39 59.32 45 93.36 +6.4 ProUltJpn EZJ ... ... ...q 151.38 94.59 0 129.09 -1.0 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 168 37.32 -5.8 ProUltInd s UXI ... ... ...q 83.64 51.26 1 67.89 -7.1 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 4 84.23 -4.5 ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 80.73 -.9 PrUCnsGd s UGE ... ... ...q 52.04 40.36 1 43.37 -11.5 ProUBasM UYM .15e .2 ...q 82.75 52.33 2 66.57 -10.1 PrUlPR2K s URTY ... ... ...q 95.99 56.50 63 81.60 -.9 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 107.91 -7.6 ProUltSC s SAA ... ... ...q 108.67 75.95 101.46 +.8 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1223 84.63 -10.2 ProUlR2K s UWM ... ... ...q 78.13 54.58 107 70.86 +.3 ProSht20Tr TBF ... ... ...q 23.78 21.58 249 22.74 +4.0 PUltSP500 s UPRO .21e .2 ...q 172.45 92.49 1837 130.19 -7.1 ProUChin50 XPP ... ... ...q 113.86 54.04 6 88.37 +5.3 PrUSSilv s ZSL ... ... ...q 40.09 27.75 156 32.40 +3.2 PUVixST rs UVXY ... ... ...q 83.00 8.52 25764 19.46 +90.6 ProVixST rs VIXY ... ... ...q 59.84 21.24 1590 40.53 +75.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 49.78 14.90 202 49.49 +32.9sPrUCrude rs UCO ... ... ...q 28.52 12.36 2878 28.81 +22.9 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 62.92 +9.5 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 32.65 19.88 28 27.30 +29.1 PrUltSilv AGQ ... ... ...q 42.79 28.47 503 32.27 -4.7 PrUltShN s KOLD ... ... ...q 52.12 25.64 15 44.96 +13.4tProUShGld GLL ... ... ...q 80.66 63.12 122 64.59 -6.5 PrSUShAus CROC ... ... ...q 52.60 42.20 45.93 +.5 PrUltShYen YCS ... ... ...q 76.95 64.93 5 67.78 -9.6 ProSUltGold UGL ... ... ...q 44.38 35.62 204 43.06 +5.9 ProShtVx s SVXY ... ... ...q 139.47 9.53 6065 11.41 -91.1tPrUShCrd s SCO ... ... ...q 52.16 19.31 2650 18.78 -23.5 ProShtEuro EUFX ... ... ...q 45.01 38.37 1 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.13 19 18.25 +4.5 ProUShEuro EUO ... ... ...q 26.59 19.46 155 20.18 -4.8 ProctGam PG 2.87f 3.7 21 94.67 75.81 5984 78.27 -14.8 ProgsvCp PGR .69e 1.2 27 62.74 38.61 2306 59.99 +6.5 ProsHldg PRO ... ... ...dd 34.91 21.36 80 32.90 +24.4 ProShtQQQ PSQ ... ... ...q 42.76 31.45 1675 34.10 -4.2 ProShSP rs SH ... ... ...q 34.92 28.14 3515 30.25 +.2 PrUShSP rs SDS ... ... ...q 55.20 35.66 5499 40.74 -.8 PrUShDow DXD ... ... ...q 13.18 7.52 1361 8.73 +.5 PUShtMdC MZZ ... ... ...q 24.64 16.91 0 18.64 -.6 PUShtQQQ QID ... ... ...q 19.55 10.37 4736 12.09 -9.7 PrShRs2K rs SRTY ... ... ...q 51.69 27.07 123 29.85 -7.8 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 4399 19.29 -1.1 PUltShtF rs FINZ ... ... ...q 16.27 6.47 1 7.85 -3.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 12 13.94 -.4 ProUShL20 TBT ... ... ...q 39.86 32.99 3213 36.39 +7.7 PrShR2K rs RWM ... ... ...q 48.94 40.09 185 41.55 -1.7 PrUShHC rs RXD ... ... ...q 39.80 24.68 3 30.20 +.4 PrUShCnS rs SCC ... ... ...q 31.08 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 48 33.11 +13.3 PUShtR2K TWM ... ... ...q 23.62 15.59 1291 16.67 -4.5 PrUShtSC SDD ... ... ...q 21.39 14.22 15.08 -3.4 PUShChi50 FXP ... ... ...q 28.68 12.37 81 14.72 -13.9 PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.42 +2.8 PUShtIndl SIJ ... ... ...q 24.80 14.55 2 16.95 +.7 PS OnlSt n CLIX ... ... ... 50.04 37.63 9 45.17 +14.9 PrShtSmC SBB ... ... ...q 40.02 32.70 33.52 -2.3 PUPShtMC SMDD ... ... ...q 15.68 8.80 15 10.02 -.1 PrSh K1 n OILK ... ... ... 24.95 16.51 6 24.14 +11.5 PUShtEur EPV ... ... ...q 44.56 26.83 9 30.18 -2.6 PUShtSPX SPXU ... ... ...q 17.79 9.19 11049 11.05 -2.8 PrUOGEx rs UOP ... ... ...q 26.43 16.57 18.82 PUShtJpn EWV ... ... ...q 37.94 22.75 25.23 -4.6 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.79 158 62.14 -3.0 PUltShEafe EFU ... ... ...q 31.74 19.90 2 22.16 -2.8 PrUGMin rs GDXX ... ... ...q 50.96 33.56 15 39.22 -6.8 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 87.88 +12.5 PrSht20yTr TTT ... ... ...q 31.13 25.95 203 27.12 +2.0 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 4 40.66 -5.2 PUltShOG DUG ... ... ...q 53.46 31.48 95 36.62 -1.1 PS MngdF FUT ... ... ... 41.47 39.28 0 39.54 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.06 +.7 ProEurDiv EUDV .15p ... ...q 44.13 37.55 1 41.92 +.4 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.17 -.1 ProSPxTch SPXT .23p ... ...q 55.03 46.46 51.09 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 0 55.61 +2.2 ProMerger MRGR .12e .3 ...q 36.45 35.11 35.11 -3.2 ProSPxFin SPXN .23p ... ...q 56.41 47.89 1 53.81 -.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.42 -1.9 PrUltPFn FINU .29e .3 ...q 134.30 59.70 48 94.32 -10.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 48 76.29 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 9 28.99 +2.4 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 6.41 242 7.47 -18.4 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 33 53.06 -2.7 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 86 54.02 -2.1 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 27.28 +8.1 PrUltShtTc REW ... ... ...q 26.01 12.66 7 14.44 -12.3 PrUShtFn SKF ... ... ...q 30.09 18.61 13 21.09 +.9 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 14 8.63 -16.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.43 -1.6 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 28.44 +2.6 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.01 1 61.25 +4.5 ProCdNASh WYDE ... ... ...q 33.74 32.10 0 33.09 +2.1 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 11 25.51 -1.5 ProspBcsh PB 1.44 2.0 18 79.20 55.84 383 72.55 +3.5 Protalix PLX ... ... ...dd 1.10 .42 294 .45 -32.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 126.95 49.30 70 118.35 +14.9 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 67 25.68 -4.8 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 1796 102.96 -10.5 Prudentl18 PFK .65 2.6 ... 26.08 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 16 25.20 -.2 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 32 25.08 -.8 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.79 114 13.98 -3.0 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 6 25.94 -1.0 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.87 -.8 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 164 51.21 +.8 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 169 14.24 -3.6 PSEG PEG 1.80f 3.6 17 53.28 41.67 2203 49.86 -3.2 PubStrg PSA 6.80 3.4 22 232.21 180.48 582 198.68 -4.9 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 34 25.10 -.2 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 25 24.59 -2.5 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 23 23.70 -5.2 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 10 24.14 -3.4 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 23 26.04 -2.1 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 10 26.01 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 31 23.50 -5.8 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 16 23.89 -4.5 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 21 23.15 -7.0 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 15 23.47 -6.2 PubSt pfC PSApC ... ... ... 26.45 23.05 16 24.67 -3.1 PubSt pfB PSApB ... ... ... 26.69 23.90 29 24.74 -3.7 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 15 25.76 -2.9 PulteGrp PHM .36 1.2 18 35.21 21.41 2901 29.55 -11.1 PureStrg n PSTG ... ... ...dd 22.60 9.81 2056 18.70 +17.9 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 24 9.09 +.8 PMMI PMM .44 6.1 ...q 7.72 6.89 111 7.10 -4.2 PMIIT PIM .31 6.5 ...q 4.89 4.61 87 4.77 PMOT PMO .71 6.1 ...q 12.85 11.44 59 11.75 -4.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 154 5.30 -.6 PzenaInv PZN .41e 3.9 28 13.15 8.25 23 10.63 -.4 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 298 47.25 +28.2 QEP Res QEP .08 .7 31 12.90 7.02 4144 10.74 +12.2 QIAGEN QGEN ... ... 33 36.34 30.20 455 31.97 +3.4 QTS RltTr QTS 1.64f 4.6 33 61.55 31.58 338 35.84 -33.8 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 179 25.38 +12.3 QuakerCh KWR 1.42 .9 31 165.93 129.98 42 153.35 +1.7sQuaCare QCP ... ... ... 20.17 12.25 609 19.89 +44.0 QuanexBld NX .16 .9 23 24.60 16.50 123 17.70 -24.4 QuantaSvc PWR ... ... 23 40.11 30.23 653 33.98 -13.1 QntmDSS rs QTM ... ... 45 9.20 3.32 201 3.58 -36.4 Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 25.93 -.6 QnForSm n FFSG ... ... ... 27.15 24.51 12 25.60 -.7 QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.41 -.6 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 60 27.57 +.8 InspCpBd n IBD ... ... ... 27.94 24.07 3 24.50 -2.9 QuaInsp n ISMD ... ... ... 27.86 23.78 4 26.54 +.4 QuaInsLg n BLES ... ... ... 30.44 25.30 7 28.11 -1.2 FormInco n FFTI ... ... ... 27.57 24.09 32 24.43 -2.1 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.13 -1.5 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 25.62 -1.5 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.36 -1.3 QuanGrw n QXGG ... ... ... 29.10 24.88 27.89 +.3 Qudian n QD ... ... ... 34.91 10.00 1262 10.34 -17.5 QstDiag DGX 1.80 1.8 21 112.97 90.10 650 99.06 +.6 QuintEn n QES ... ... ... 10.00 7.47 29 9.37 +4.1 QuormHl n QHC ... ... ... 10.00 2.54 428 9.50 +52.2 QuotientTc QUOT ... ... ...dd 17.85 10.30 197 13.30 +13.2 Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 23 22.50 -4.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 20 24.95 -.9 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 79 22.77 -4.2 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 57 23.35 -1.7 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 49 20.40 -7.3 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 23 21.65 -4.4 Qwest 56 CTAA ... ... ... 27.77 21.51 11 23.59 -4.5 Qwest57 n CTDD ... ... ... 25.97 20.51 52 22.00 -3.8 Qwest56 n CTBB ... ... ... 25.60 19.86 59 21.46 -4.7R -RAIT pfA RASpA 1.94 17.6 ... 21.76 5.90 182 11.00 -9.5 RAIT pfB RASpB 2.09 18.3 ... 23.77 6.21 3 11.40 -9.4 RAIT pfC RASpC 2.22 19.1 ... 25.39 6.35 7 11.60 -12.4 RAIT Fin RAS .20m 96.6 ...dd 3.12 .16 2794 .21 -44.8 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 11 18.54 -2.9 RAITFn 19 RFTA 1.78 8.0 ... 25.30 16.60 2 22.33 -.8 RELX NV s RENX .45e 2.1 ... 23.30 18.69 68 21.47 -6.9 RELX plc s RELX .54e 2.5 ... 24.03 19.91 212 21.82 -7.9 RH RH ... ... 54 109.53 41.52 557 86.63 +.5 RLI Corp RLI .84 1.3 27 65.68 50.34 86 62.88 +3.7 RLJ LodgT RLJ 1.32 6.7 11 23.98 18.68 2238 19.65 -10.6 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 10 25.33 -6.2 RPC RES .40f 2.2 24 27.07 16.70 2055 18.25 -28.5 RPM RPM 1.28 2.6 17 56.69 46.36 1035 48.78 -6.9 RSP Perm RSPP ... ... ...cc 47.17 28.76 3960 45.68 +12.3 RYB Edu n RYB ... ... ... 31.80 15.50 181 17.00 +.7 RadianGrp RDN .01 .1 9 23.49 15.52 1962 16.29 -21.0 RadiantLog RLGT ... ... ...cc 6.65 3.51 106 3.78 -17.8 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 0 25.75 -.5 RafaelHl n RFL ... ... ... 8.44 3.05 115 5.96 +21.6 RLauren RL 2.00 1.7 20 119.33 66.06 600 114.36 +10.3 RamcoG RPT .88 7.0 10 15.00 11.36 289 12.63 -14.3 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 0 52.55 -8.9 RangeRs RRC .08 .5 16 28.76 11.93 6885 14.99 -12.1 RngrEnS n RNGR ... ... ... 15.70 6.88 10 7.26 -21.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 579 85.81 -3.6 RayAdvM RYAM .28 1.4 38 22.23 11.88 537 20.68 +1.1 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 149.11 +3.6sRayonier RYN 1.00 2.7 39 36.31 26.84 665 36.42 +15.1 Raytheon RTN 3.47f 1.6 31 222.82 151.90 1740 218.39 +16.8 RealityETF DIVY .46p ... ...q 28.89 25.25 16 27.26 +4.6 RltDvcDiv LEAD ... ... ...q 34.32 27.09 3 31.81 -.5 RealDivc n DFND ... ... ...q 28.60 24.59 2 27.01 -.9 RealDivG n GARD ... ... ...q 26.84 21.56 24.89 -.4 Realogy RLGY .27p 1.0 15 35.18 23.86 1925 27.51 +3.8 RltyInco O 2.53 4.9 29 62.31 47.25 923 51.83 -9.1 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 110 28.14 -9.0 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 87 167.36 84.16 1403 156.40 +30.2 RedLionH RLH ... ... ...dd 11.70 6.15 45 10.10 +2.5 RedwdTr RWT 1.12 7.3 11 17.45 14.29 227 15.39 +3.8 Reeds REED ... ... ... 4.75 1.30 23 2.15 +38.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 183 72.50 -5.4 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1027 58.87 -14.9 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 7 1.19 .16 390 .40 +135.3 RegHlt pfA RHEpA 2.72 35.7 ... 23.17 5.72 0 7.62 -4.8 RegnlMgt RM ... ... 14 35.34 19.23 144 32.55 +23.7 RegionsFn RF .36 2.0 19 20.21 13.00 9867 18.42 +6.6 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 17 25.35 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 33 27.84 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 105 14.62 -4.8 ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 181 151.01 -3.2 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 32 27.31 -.8 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.90 72 25.95 -7.3 RelStlAl RS 2.00f 2.4 19 95.97 68.46 375 84.72 -1.2 RELM RWC .08 2.1 20 5.40 3.40 2 3.90 +9.9 RemaxHld RMAX .72 1.2 66 67.50 43.85 112 58.60 +20.8 RenaisIPO IPO .02e .1 ...q 30.61 22.62 1 28.29 +.3 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 26.22 +7.5 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 170 138.20 +10.0 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 6 24.70 -1.8 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.31 -.8 ReneSola rs SOL ... ... ... 3.79 2.12 9 2.43 -8.6 RennFund RCG ... ... ...q 2.20 1.11 10 1.35 -10.3 Renren rs RENN ... ... ...dd 18.70 6.01 301 10.29 -1.0 RepubSvc RSG 1.38 2.1 30 69.40 60.26 2588 65.54 -3.1 ResMed RMD 1.40 1.5 47 104.78 67.04 539 96.44 +13.9 ResolEn rs REN ... ... ... 44.44 23.64 703 36.47 +15.9 ResoluteF RFP ... ... ...dd 12.15 4.10 393 10.45 -5.4 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 4 25.55 +.1 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 113 9.72 +3.7 RestBrnds QSR .84f 1.5 20 68.89 54.00 1178 55.89 -9.1 RetailProp RPAI .66 5.6 11 14.70 10.94 1609 11.87 -11.7 RetractTc RVP ... ... ...dd 1.48 .54 130 .89 +30.9 RevGp n REVG .20 1.0 ... 33.15 19.53 522 19.85 -39.0 Revlon REV ... ... ...dd 27.90 15.60 57 22.05 +1.1 RexAmRes REX ... ... 17 107.87 70.48 32 73.07 -11.7 RexahnPh rs RNN ... ... ...dd 4.84 1.42 71 1.63 -19.3 RexfordIR REXR .58 2.0 48 31.71 24.37 427 28.40 -2.6 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 6 24.40 -5.1 RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 4 24.20 -2.4 Rexnord RXN ... ... 23 31.44 21.85 340 29.67 +14.0 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 6 64.23 +9.8 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 154 18.10 -15.7 RingCentrl RNG ... ... ...dd 69.60 28.45 517 65.70 +35.7 RingEngy REI ... ... ...dd 16.09 10.88 376 14.25 +2.5 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 3228 53.14 +.4 RitchieBr RBA .68 2.1 37 35.17 24.08 273 32.65 +9.1 RiteAid RAD ... ... ... 4.61 1.38 14398 1.64 -16.8 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 27 21.05 +5.1 Riv/Doubl n OPP ... ... ... 19.76 17.47 68 17.65 -4.0tRoadrnTrn RRTS ... ... 3 9.75 2.15 480 2.28 -70.4 RobtHalf RHI .96 1.6 22 60.59 42.92 636 58.26 +4.9 RockwlAut ROK 3.34 1.9 25 210.72 148.31 712 171.86 -12.5 RockColl COL 1.32 1.0 21 139.63 96.13 899 133.94 -1.2 RogCm gs RCI 1.57 ... 14 54.95 43.11 338 45.63 -10.4 Rogers ROG ... ... 32 184.00 81.12 75 116.45 -28.1 Rollins s ROL .56f 1.1 63 53.00 36.25 371 51.09 +9.8 Roper ROP 1.65 .6 30 292.97 205.20 441 270.02 +4.3 RosettaStn RST ... ... ...dd 14.81 8.71 89 13.20 +5.9 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 3060 14.64 -6.5 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 1 29.19 -2.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 604 77.11 -5.6 RBScotlnd RBS ... ... ... 8.74 5.68 419 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 24 25.46 RylCarb RCL 2.40 2.1 15 135.65 94.35 1381 113.16 -5.1 RoyDShllB RDS/B 3.76 5.4 ...cc 74.60 53.10 1578 70.22 +2.8 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.08 3760 68.50 +2.7 RoyceGVal RGT .10e ... ... 11.73 8.84 20 10.92 +1.0 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 80 9.60 +1.7 Royce RVT 1.20e 7.6 ...q 17.18 13.96 176 15.85 -2.0 RubiconPrj RUBI ... ... ...dd 6.28 1.48 987 2.16 +15.5 Rudolph RTEC ... ... 23 30.85 21.00 105 28.60 +19.7 Ryder R 2.08f 2.9 17 90.26 62.52 365 71.13 -15.5 RyersonH RYI ... ... 32 14.65 7.65 216 8.85 -14.9 RymanHP RHP 3.40f 4.4 16 78.91 57.78 194 77.40 +12.1S -S&P Glbl SPGI 2.00f 1.1 31 197.76 129.19 745 189.45 +11.8 SAP SE SAP 1.31e 1.2 ... 116.90 96.44 795 106.97 -4.8 SCANA SCG 2.45 6.7 9 71.28 34.76 921 36.37 -8.6 SCE TrV n SCEpK ... ... ... 29.56 24.70 37 25.84 -2.2 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 109 23.50 -2.8 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 7 26.73 -1.2 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 20 25.88 +.3 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 306 22.66 -5.7 SJW SJW 1.12a 2.1 19 69.29 45.39 137 53.89 -15.6 SK Tlcm SKM ... ... ... 28.97 23.01 445 24.16 -13.4 SLGreen SLG 3.25 3.4 40 109.95 89.46 483 95.11 -5.8 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 12 25.13 +.2 SM Energy SM .10 .5 ...dd 28.20 12.29 3903 20.01 -9.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 40

Spd LgGl n GLDW ... ... ... 128.40 114.86 0 122.07 +1.0 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 4729 241.88 -2.2 SpdrGold GLD ... ... ...q 129.52 114.80 12336 128.11 +3.6 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 19 35.37 -1.5 SpdrNoANR NANR ... ... ...q 37.79 30.22 42 34.91 -1.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 2 89.93 +.1 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 1580 41.07 +.9 Spd MsciCh XINA ... ... ... 26.62 20.26 24.06 +.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 6 107.52 +2.8 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.41 1 55.19 +2.5 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.58 0 64.92 -.9 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 0 58.54 -4.3 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 65.00 +1.6 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 63 111.60 +4.1 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.00 -.6 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.16 3 65.64 +1.8 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.47 16 65.33 +.5 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.51 35 68.99 -2.6 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 9 78.42 -.6 SpdEMkt s SPEM ... ... ...q 42.47 31.70 197 39.21 +2.8 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.01 76 35.24 +7.3 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 53 49.59 +1.1 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 43.96 666 46.37 -5.1 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 18 52.60 +1.2 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.85 57 40.08 -2.7 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 98 39.16 +.4 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 11 49.68 -4.1 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 715 40.56 +.2 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.25 48 35.66 +.5 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 414 31.70 SP Mid MDY 2.94e .9 ...q 363.70 305.46 561 342.15 -.9 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.88 90964 263.76 -1.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 20 26.50 +.3 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.67 21 32.97 -2.0 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 15 38.28 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 326 47.29 +.2 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 20 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 1 73.89 -.9 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 473 47.86 -1.6 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 3 65.50 -1.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 7 79.30 -.2 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4052 89.15 +5.0 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 364 91.24 -3.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 0 84.48 -1.2 SpdrHome XHB .15e .4 ...q 47.20 36.77 1217 40.60 -8.3 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1485 47.39 +.1 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.24 7 57.63 -.5 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 103 30.72 +.1 Spd LgCap s SPLG ... ... ...q 33.54 27.37 485 30.97 -1.1 SpdrLCpG s SPYG ... ... ...q 35.96 28.19 384 33.48 +1.5 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 281 29.47 -3.9 Spd MidC s SPMD ... ... ...q 35.09 29.60 170 33.32 -.1 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.70 14 157.05 +1.0 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 23 99.74 -3.0 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.85 27 88.96 +6.1 SpdrSemi s XSD .16e .2 ...q 76.57 57.81 95 70.60 +1.1 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.81 23 235.38 +3.5 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 99 125.50 -.2 SpdrRs3K s THRK ... ... ...q 35.46 28.97 257 32.87 -1.0 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 237 85.75 -8.5 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 83 29.62 -.9 SpFcStIn n XITK ... ... ... 93.60 62.89 3 87.94 +12.6 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 99.71 -2.2 SpdrScored CBND .99 3.1 ...q 32.94 31.20 2 31.48 -2.4 SpdrIntCBd IBND .14e .4 ...q 36.87 31.32 366 36.12 +2.2 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 614 30.72 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 76 55.97 +.6 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 52 43.00 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 14 33.20 +3.4 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.75 1047 51.51 +1.8 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 129 27.20 -4.9 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 216 33.50 -2.1 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 19 25.53 -1.9 SpdrEMBd EBND ... ... ...q 30.91 28.21 262 29.99 +1.0 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1663 27.43 -.5 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 7149 36.00 -2.0 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 661 30.19 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 78 59.37 +3.2 SPLIntTB s BWX ... ... ...q 29.72 26.59 970 29.49 +3.7 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 61.63 -5.4 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 12 71.57 +4.7 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 63.50 +3.1 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.95 31 69.91 +8.6 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.91 1 76.03 +9.5 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 14 25.71 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 130 87.79 +5.1 SpdAgBd n SPAB ... ... ... 28.84 27.91 289 28.08 -2.3 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 77 55.65 -1.1 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 249 91.48 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 59 34.98 -4.4 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 25 58.70 -1.2 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4208 60.20 +2.3 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 97.45 0 115.68 +.8 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 1658 45.03 -.3 SpdNuBMu s TFI ... ... ...q 49.42 47.65 537 47.95 -2.1 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 64 41.90 -3.7 SpdrOGEx XOP .73e 2.0 ...q 40.20 28.96 23553 36.83 -.9 SpNuBST rs SHM ... ... ...q 48.95 47.65 349 47.71 -.4 SpdrGendr SHE ... ... ... 75.63 64.51 4 70.26 -.8 SpdrOGEq XES .49e 3.1 ...q 19.32 12.90 745 16.06 -6.2 SpdR1KLVF ONEV ... ... ... 76.79 68.38 2 71.16 -1.9 SpdrMetM XME .24e .7 ...q 39.62 27.86 2883 35.13 -3.4 SpdrR1KMo ONEO ... ... ... 77.42 67.19 6 72.25 -.6 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.22 -2.6 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 103 35.87 -4.2 SpdrFosFFr SPYX ... ... ...q 69.64 56.47 5 64.05 -1.2 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.82 2 89.16 -1.6 SpdrUsaSt QUS .54e ... ...q 82.07 67.76 2 76.32 -1.2 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 12 135.05 +1.5 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.47 -1.4 SpdrSCap n SPSM ... ... ... 31.73 28.11 441 30.30 -3.8 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 5 19.24 -.3 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 89.10 -2.5 SPX Cp SPXC ... ... 13 33.93 21.97 195 32.21 +2.6 SPX Flow n FLOW ... ... 95 54.92 31.10 200 49.55 +4.2 SRC Eng SRCI ... ... 14 10.44 6.19 3468 9.70 +13.7 STMicro STM .40 1.8 24 25.30 14.07 2113 21.75 -.4 SABESP SBS .39e 3.9 ... 11.96 8.15 1094 10.02 -4.1 SabnR SBR 2.29m 5.2 21 50.00 35.80 9 43.80 -1.8 SachemC n SACH .42 11.8 ... 5.35 3.30 37 3.55 -9.9 SafeBulk SB .04 1.3 ... 4.00 1.76 330 3.06 -5.3 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 8.7 ... 24.20 18.00 2 23.00 -2.3 SafegdSci SFE ... ... ...dd 14.40 10.65 73 12.25 +9.4 SafeInco n SAFE .60 3.5 ... 20.00 15.57 21 17.10 -2.8 SagaComm SGA 1.20 3.2 4 52.05 36.10 1 36.95 -8.7 SailptTch n SAIL ... ... ... 23.93 12.82 1157 22.65 +56.2 StJoe JOE ... ... 55 20.00 16.45 300 18.10 +.3 Salesforce CRM ... ... ...cc 128.87 83.00 3059 119.16 +16.6 SalMidMLP SMM 1.30 13.8 ...q 13.73 8.53 165 9.44 -14.3 SallyBty SBH ... ... 10 21.36 14.05 718 16.46 -12.3 SJuanB SJT .77e 11.0 15 10.54 6.04 169 7.00 -15.0 SanchezEn SN ... ... ...dd 8.68 2.78 3439 3.84 -27.7 SanchzM rs SNMP 1.80 15.1 ...dd 15.10 9.35 50 11.95 +7.7 SandRidge SD ... ... ... 21.90 13.02 233 14.38 -31.8 SandRMiss SDT .22e 28.4 1 1.69 .73 134 .79 -4.4 SandRMs2 SDR .23e 22.4 1 1.59 .74 182 1.04 +22.2 SandRdgP PER .50e 25.1 4 3.30 1.80 287 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 2046 4.81 -3.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 698 40.76 -5.2 SantCUSA SC .23e ... 5 19.02 11.12 1769 15.89 -14.7 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 2 26.15 +1.8 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 9 20.32 -9.2 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.65 -.6 Sasol SSL 1.41e 4.0 ... 38.75 26.92 240 35.54 +3.9 SaulCntr BFS 2.08 4.2 16 65.43 48.11 19 50.02 -19.0 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 1 24.73 -2.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.0 46 80.35 61.02 7612 67.55 +.2 SchndrNt n SNDR .24 .9 ... 30.00 17.69 337 25.58 -10.4 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.29 436 63.93 -.9 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.58 632 63.12 -1.0 SchwLCGr SCHG .63e .9 ...q 76.83 59.83 257 71.63 +1.3 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 226 52.99 -3.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 191 52.70 -1.1 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 357 69.80 +.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 632 28.65 +2.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 63 26.00 -1.0 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 174 30.76 +3.7 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.51 101 35.97 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 233 30.45 +.2 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 166 37.56 -.9 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 289 36.59 -2.3 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 10 36.47 -2.2 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 770 48.93 -4.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2219 34.02 -.1 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 285 50.94 -2.1 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 455 38.10 -8.5 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 194 52.40 -1.7 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 305 49.77 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 337 54.94 -.9 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.37 104 36.87 +.7 Schwab SCHW .40f .8 32 58.11 37.16 5428 50.92 -.9 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 30 25.94 -3.5 Schwb pfD SCHWpD ... ... ... 27.90 25.49 26 25.96 -3.9 SchwitMau SWM 1.72 4.3 14 48.06 36.26 159 40.20 -11.4 SciApplic SAIC 1.24 1.5 23 88.49 60.21 197 81.24 +6.1 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 2 25.30 -.6 ScorpBlk rs SALT .02 ... ... 8.85 5.70 285 7.10 -4.1 ScorpioTk STNG .04 1.8 ... 4.60 1.85 8991 2.25 -26.2 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 2 24.20 -2.7 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.05 -1.5 Scotts SMG 2.12 2.6 20 110.12 81.48 411 82.15 -23.2tScrippsEW SSP .05p ... 37 23.19 11.37 303 11.36 -27.3tSea Ltd n SE ... ... ... 15.73 10.56 1137 10.50 -21.2 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4165.00 -5.6 SeabGld g SA ... ... ... 13.70 9.50 639 10.90 -3.5sSeacorHld CKH ... ... ...dd 55.37 31.90 135 55.78 +20.7 SeacrMar SMHI ... ... ... 22.81 11.66 135 22.63 +93.4 SeadrillLtd SDRL ... ... 1 .77 .15 1360 .22 -4.8 Seadrill SDLP .40 14.2 ... 4.20 2.60 193 2.82 -23.0 SealAir SEE .64 1.5 22 49.94 40.76 700 43.50 -11.8 Seaspan SSW .50 7.4 10 7.91 5.02 683 6.80 +.7 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 10 24.93 +.4 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 14 25.59 +.2 Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 8 24.25 -1.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 25 23.59 -.3 Seaspn pfG SSWpG ... ... ... 25.20 21.98 20 24.30 Seaspan n SSWA ... ... ... 24.58 23.40 13 23.89 -1.8 SeaWorld SEAS ... ... ...dd 19.23 10.42 1396 15.52 +14.4 SelEngS n WTTR ... ... ... 21.96 11.22 306 13.29 -27.1 SelMedHld SEM ... ... 13 19.78 12.98 324 18.05 +2.3 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 12 25.10 -.3 SemGroup SEMG 1.89f 8.3 ...dd 35.15 20.20 917 22.80 -24.5 SemiMfg SMI ... ... 19 9.14 4.49 157 6.53 -23.7 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1145 110.99 +3.8 Sempra pfA SREpA ... ... ... 104.97 96.15 189 102.57 +3.4 SendGrid n SEND ... ... ...cc 32.03 17.50 522 26.35 +9.9 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 65.60 142 69.77 -4.6 SequansC SQNS ... ... ...dd 4.75 1.44 97 1.66 -13.1 Seritage n SRG 1.00 2.8 ... 50.00 34.07 136 35.31 -12.7 Seritge pfA SRGpA 1.75 8.5 ... 24.52 20.02 15 20.51 -15.8 ServiceCp SCI .68f 1.8 25 40.28 30.59 923 38.06 +2.0 ServiceMst SERV ... ... 29 55.36 36.34 699 50.67 -1.2 ServcNow NOW ... ... ...dd 176.56 84.92 2253 166.50 +27.7 Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.65 -13.3 ShakeShk n SHAK ... ... 70 47.39 30.12 429 43.36 +.4 ShawCm g SJR 1.18 ... ... 23.44 18.50 777 19.29 -15.5 ShellMidst SHLX 1.33f 6.3 17 33.25 19.42 972 21.27 -28.7 Sherwin SHW 3.40 .9 30 435.15 309.03 591 388.63 -5.2 ShinhanFn SHG ... ... ... 50.37 40.44 46 41.93 -9.6 ShipFin SFL 1.40 9.6 12 15.98 12.30 485 14.65 -5.5 Shopify n SHOP ... ... ...dd 154.82 70.78 1203 119.53 +18.3 Shutterstk SSTK ... ... ...cc 52.78 29.85 108 50.48 +17.3 SibanyeG SBGL .14r 3.6 ... 10.44 3.66 5820 3.85 -23.8 SiderurNac SID ... ... ... 3.55 1.76 4532 2.55 +4.1 SierraMt n SMTS ... ... ... 3.00 2.13 81 2.57 +3.6 Sifco SIF ... ... ...dd 8.75 5.00 3 5.98 -10.2 SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 2383 37.70 -33.3 Silvrbow n SBOW ... ... ... 33.21 19.89 16 31.41 +5.7 SlvrcpMt n SVM .02 ... ... 3.43 2.12 558 2.69 +2.7 SimonProp SPG 7.80f 5.1 21 176.17 147.28 1270 153.61 -10.6 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.50 1 68.05 -4.8 SimpsnM SSD .84 1.5 29 61.62 39.82 130 56.38 -1.8 SinopcShg SHI ... ... ... 64.43 50.67 82 63.73 +11.8 Siteone n SITE ... ... 60 80.56 46.00 178 76.18 -.7 SixFlags SIX 3.12f 5.0 19 70.44 51.25 681 61.93 -7.0 Skechers s SKX ... ... 26 42.73 22.64 2340 42.19 +11.5 Skyline SKY ... ... ... 26.83 5.07 24 24.26 +88.8 Smart&Fnl SFS ... ... 20 13.95 5.05 392 5.30 -38.0 Smith&N SNN .61e 1.6 67 40.41 31.77 347 38.05 +8.7 SmithAO s AOS .72 1.1 35 68.39 49.64 700 63.58 +3.8 Smucker SJM 3.12 2.5 17 134.12 99.57 549 123.61 -.5 SnapInc A n SNAP 3.28 22.2 ... 23.57 11.28 17687 14.80 +1.3 SnapOn SNA 2.84 2.0 15 185.47 140.83 860 144.59 -17.0 SocCapH n IPOA ... ... ... 10.85 9.85 17 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 111 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 890 52.79 -11.1 Sogou n SOGO ... ... ... 14.69 7.91 1271 8.52 -26.4 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 387 17.86 -16.6 Solitario XPL ... ... ...dd .91 .43 125 .50 -17.6 SonicAut SAH .24f 1.2 10 22.75 15.95 102 19.25 +4.3 SonocoP SON 1.56 3.2 21 55.77 46.55 384 48.99 -7.8 SonyCp SNE ... ... ... 53.91 31.51 550 49.35 +9.8 Sothebys BID .40 .8 17 57.95 42.78 160 53.07 +2.8 SourcC SOR 1.00f 2.5 ...q 42.97 37.30 7 40.03 -1.8 SoJerInd s SJI 1.09 3.6 26 38.40 25.96 487 30.31 -2.9 SthcrssEn SXE ... ... ...dd 4.74 1.44 187 1.68 -.6 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.52 -6.4 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 1 22.58 -4.8 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 2 23.00 -4.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.50 -3.6 SouthnCo SO 2.32 5.2 49 53.51 42.38 3536 44.47 -7.5 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 36 26.45 -2.0 SouthCo ef SOJB ... ... ... 26.25 23.71 51 24.54 -4.5 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 42 24.24 -4.8 SthnCopper SCCO .23e .4 47 56.75 32.63 832 55.87 +17.7 SwstAirl LUV .50f .9 9 66.99 49.76 3595 53.50 -18.3 SwtGas SWX 2.08f 3.0 21 86.87 62.54 140 69.29 -13.9 SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.89 -12.9 SwstnEngy SWN ... ... 5 8.25 3.42 11602 4.51 -19.2 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.35 +13.4 Sparton SPA ... ... 21 23.59 16.35 30 18.86 -18.2 SpdFosFr n EFAX ... ... ... 77.82 64.27 1 72.70 -.2 SpdDbShDu STOT ... ... ... 50.04 47.00 12 48.94 -.9 SpdEmFos EEMX ... ... ... 76.80 58.94 12 70.72 +1.3 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.27 -2.2 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 16 14.96 +.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.69 -.6 SpectraEP SEP 2.95f 8.7 10 46.47 32.12 387 34.15 -13.6 SpectrmB SPB 1.68 1.7 18 146.09 89.37 234 98.48 -12.4 SpeedM TRK .60 3.4 19 23.47 16.80 28 17.62 -6.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.21 +4.3 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 260 71.85 -4.4 SpiritAero SPR .10 ... 17 105.20 51.85 1036 79.17 -9.3 SpiritAir SAVE ... ... 10 59.76 30.32 2104 35.75 -20.3 SpiritRltC SRC .72 8.9 12 10.49 6.64 3204 8.05 -6.2 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 16 21.50 -13.4 Spotify n SPOT ... ... ... 169.00 135.51 1863 149.57 +.4 SpragueRs SRLP 2.50 10.5 16 30.75 22.85 11 23.70 -2.1 Sprint S ... ... 3 9.22 4.81 38583 6.00 +1.9 SprottSilv PSLV ... ... ...q 7.03 5.83 602 6.14 -3.2 SprottGold PHYS ... ... ...q 11.15 9.83 1434 10.96 +3.5 SprottPPP SPPP ... ... ... 9.91 7.44 74 8.61 -7.8 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.82 7817 47.76 +37.8 STAG Indl STAG 1.39 5.9 32 28.95 22.42 325 23.76 -13.1 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.07 -.7 STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.55 -2.4 StageStrs SSI .20 6.8 ...dd 3.00 1.45 938 2.93 +74.4 SP Matls XLB .98e 1.7 ...q 64.17 51.35 6447 57.56 -4.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 6205 81.36 -1.6 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 9020 52.41 -7.9 SP Consum XLY 1.12e 1.1 ...q 109.34 86.77 4790 101.35 +2.7 SP Engy XLE 2.04e 2.9 ...q 78.39 61.80 21165 70.64 -2.2 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 52440 27.40 -1.8 SP Inds XLI 1.12e 1.5 ...q 80.96 64.14 10625 73.12 -3.4 SP Tech XLK .78e 1.2 ...q 71.34 52.53 8562 65.75 +2.8 SpdrRESel XLRE ... ... ...q 34.02 29.17 2897 30.74 -6.7 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 8024 50.06 -5.0 StdMotor SMP .84f 1.7 28 54.73 40.56 104 49.40 +10.0 Standex SXI .72f .7 21 110.00 84.30 26 97.40 -4.4 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 784 150.70 -11.2 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 35 25.16 -.2 StanBlD un SWP ... ... ... 128.00 105.77 32 113.50 -7.5 Stantec g STN .55f ... 17 29.25 22.25 10 24.95 -10.7 StarGas SGU .44 4.5 15 11.70 8.74 100 9.70 -9.8 Starret SCX .40 6.2 21 10.10 6.08 3 6.50 -24.4 Startek SRT ... ... 66 14.78 8.61 73 9.28 -6.9 StarwdPT STWD 1.92 9.1 11 23.01 19.47 1224 21.05 -1.4 StateStr STT 1.68 1.7 18 114.27 76.95 1183 98.63 +1.0 StateSt pfC STTpC ... ... ... 25.55 24.01 16 24.97 -.9 StateSt pfD STTpD ... ... ... 28.96 26.16 36 27.06 -1.5 StaStCp pfG STTpG ... ... ... 28.45 25.52 83 26.46 -2.4 StateSt pfE STTpE ... ... ... 27.16 25.47 15 26.11 -1.3sStatoil ASA STO .88e 3.4 ... 25.62 16.18 2769 25.90 +20.9 SteelPtrs SPLP .38p ... 8 20.70 17.50 11 17.80 -9.0tSteelPr pfA SPLPpA ... ... ... 22.74 20.26 34 20.18 -4.6 Steelcse SCS .51 3.7 16 18.15 12.50 289 13.95 -8.2 StellusCap SCM 1.36 11.3 10 14.50 11.07 93 12.03 -8.4 Stepan SCL .82 1.0 21 92.97 68.75 92 85.68 +8.5 Steris plc STE 1.24 1.3 23 96.43 69.27 229 93.75 +7.2 SterlingBc STL .28 1.2 15 26.50 21.00 2874 22.65 -7.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.01 -1.2 StewInfo STC 1.20 2.7 29 48.03 34.48 201 43.64 +3.2 StifelFin SF .40 .7 18 68.76 41.93 284 57.78 -3.0 Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.15 -3.4 Stif 47 ef SFB ... ... ... 26.20 23.25 5 24.09 -3.4 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 268 36.73 +14.2 StoneHEM EDF 2.16 13.7 ...q 17.31 14.50 58 15.80 -.7 StonHEmM EDI 1.81 12.1 ...q 16.79 13.37 51 15.04 -3.4 StoneMor STON 1.32 21.8 ...dd 10.15 4.61 100 6.05 -7.8 Stonerdg SRI ... ... 20 30.34 14.16 277 28.59 +25.1 StoreCap STOR 1.24 4.9 22 26.58 19.65 1055 25.18 -3.3 StratALL36 GJT .29 1.4 ... 20.95 18.75 1 20.50 +2.5 Strat D35 GJP .74 3.3 ... 23.69 21.30 0 22.20 -3.2 StratGS33 GJS .32 1.5 ... 21.44 18.51 3 21.39 +5.6 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 1 25.80 -.3 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.20 +.8 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.65 -4.0 StratWMT GJO .22 1.0 ... 22.50 21.72 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 130.06 943 157.85 +1.9 SturmRug RGR .92 1.7 19 68.80 43.00 120 54.20 -3.0 SubPpne SPH 2.40 10.7 32 27.27 21.85 149 22.44 -7.3 SumitMitsu SMFG ... ... ... 9.67 6.97 680 8.45 -2.8 SummitHtl INN .72f 5.3 13 19.39 12.77 605 13.64 -10.4 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0tSummtH pfD INNpD 1.61 6.8 ... 27.58 23.57 4 23.58 -7.5 SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.40 -8.8 SumtMtls n SUM .29t ... 27 34.06 24.14 921 29.09 -7.5 SummitMP SMLP 2.30 15.9 60 24.75 13.10 226 14.50 -29.3 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 466 91.64 -1.2 SunLfFn g SLF 1.74 ... ... 44.50 32.22 490 40.84 -1.0 SunCokeE SXC .59 ... 6 13.43 7.66 506 10.70 -10.8 SunCokeEn SXCP 2.38 13.4 8 21.95 14.55 56 17.70 +1.4 Suncor g SU 1.44f ... ... 38.39 27.96 3900 37.59 +2.4 SunlOnl n STG ... ... ... 14.08 7.11 749 7.82 -29.5 SunLink SSY ... ... ...dd 2.08 1.27 1 1.40 -12.3 SunocoLP SUN 3.30 11.9 81 33.11 24.76 400 27.64 -2.7 SunstnHtl SHO .20 1.4 17 17.46 14.09 3873 14.70 -11.1 SunstHt pfE SHOpE ... ... ... 27.22 24.96 2 25.11 -3.9 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 0 24.88 -3.8 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 2597 67.67 +4.8 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 5 24.14 -1.8 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 1.85 .59 159 1.90 +29.3 SupEnrgy SPN .32 3.4 ...dd 13.81 7.66 2902 9.28 -3.6 SuperiorInd SUP .36 2.5 22 24.85 12.70 125 14.55 -2.0 Supvalu rs SVU ... ... 4 31.29 13.60 1108 15.94 -26.2 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 13 14.65 -3.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 6 25.33 -1.2 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.5 SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.69 +10.4 SwRCmETR RJN ... ... ... 3.72 1.87 4 3.02 +8.1 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.72 -2.4 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 28 6.26 +4.3 SwERCmTR RJI ... ... ... 5.66 4.64 86 5.63 +4.3 SwisHelv SWZ .64e .2 ...q 13.74 11.48 19 12.36 -3.1 Switch n SWCH .14p ... ... 20.45 13.10 718 14.70 -19.2 Synchrony SYF .60 1.8 13 40.59 26.01 4206 34.24 -11.3 Synnex SNX 1.40 1.4 14 141.94 93.87 266 103.16 -24.1 Synovs pfC SNVpC 1.97 7.5 ... 28.97 25.61 11 26.20 +.3 SynovusFn SNV 1.00f 2.0 19 53.14 39.07 680 49.35 +2.9 SynthBiol SYN ... ... ...dd 1.05 .28 668 .34 -33.5 Sysco SYY 1.44 2.4 24 64.27 48.85 1757 60.52 -.3 Systemax SYX .22f .8 28 34.91 11.69 55 28.79 -13.5T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 17.36 2043 37.21 +25.2 TC PpLn TCP 4.00 12.5 10 61.74 30.60 260 31.99 -39.8 TCF Fncl TCF .60f 2.7 20 23.80 14.58 1203 22.58 +10.1 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 24 24.77 -3.7 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 55 5.54 -5.6 TE Connect TEL 1.60 1.6 28 108.23 72.06 1863 98.72 +3.9 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.25 +.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.54 -1.5 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 40 17.30 +2.6 TIM Part TSU .28e 1.3 ... 22.73 13.63 558 21.74 +12.6 TJX TJX 1.56f 1.9 20 85.21 66.44 4537 82.05 +7.3 TPG Pace n TPGE ... ... ... 10.30 9.67 531 10.10 +3.7 TPG Pac n TPGH ... ... ... 9.89 9.67 26 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 103 19.79 +3.9 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 193 17.85 -9.8 TableauA DATA ... ... ...dd 87.60 50.61 578 79.64 +15.1 TahoeRes TAHO .24 4.8 ... 9.68 3.76 3576 5.03 +5.0 TailorBr TLRD .72 2.5 16 28.80 9.40 554 28.47 +30.4 Taiwan TWN ... ... ...q 22.25 18.16 6 21.15 +1.3 TaiwSemi TSM .73e 1.7 9 46.57 31.49 4632 43.38 +9.4 Takung n TKAT ... ... ... 8.09 1.88 0 2.10 -16.3 TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 575 20.34 -21.0 TallgrsEn TEP 3.90f 9.5 11 52.96 34.37 331 41.23 -10.1 TangerFac SKT 1.37 6.0 12 33.68 21.14 587 22.92 -13.5 TanzRy g TRX ... ... ... .59 .24 617 .44 +58.3 Tapestry TPR 1.35 2.6 33 54.26 38.47 2098 52.46 +18.6 TargaRes TRGP 3.64 8.0 ... 58.57 39.59 3036 45.64 -5.7 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 7 26.76 +1.1 Target TGT 2.48 3.4 14 78.70 48.56 3542 72.82 +11.6 TaroPhrm TARO ... ... 10 128.46 93.01 76 98.32 -6.1 Taseko TGB ... ... ... 2.46 1.00 721 1.21 -48.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 901 27.19 -17.8 Taubmn TCO 2.62f 4.5 20 67.19 44.78 354 58.13 -11.2 Taub pfJ TCOpJ 1.63 6.5 ... 25.69 24.34 2 24.89 -.9 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 1 24.37 -3.4 TaylorMH TMHC ... ... 16 28.42 19.68 1423 22.95 -6.2 Team TISI ... ... ...dd 30.20 10.45 340 15.95 +7.0 Technip FTI .13 ... 18 35.00 24.53 5196 31.36 +.2 TeckRes g TECK .16e ... ... 30.80 14.56 3084 26.69 +2.0 Teekay TK .22 2.5 ...dd 10.90 5.14 1025 8.85 -5.0 TeekLNG TGP .56 3.1 ... 21.65 14.05 71 18.20 -9.7 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 4 24.50 -3.0 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 742 2.58 +9.3 TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 5 22.21 -3.8 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 17 23.99 -3.5 TeekayTnk TNK .21 18.4 ... 2.20 1.08 1439 1.14 -18.6 Tegna TGNA .28 2.6 6 16.82 10.46 2194 10.57 -24.9 TejonRnch TRC ... ... ...cc 24.58 18.59 62 24.33 +17.2 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 95 21.10 -6.4 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 111 16.57 -5.4 TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.21 95 18.98 -3.3 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 114 12.85 -5.6 TelInstEl TIK ... ... 32 6.35 2.05 7 2.22 -14.5 Teladoc n TDOC ... ... ... 44.65 22.73 498 40.10 +15.1 Telaria n TLRA ... ... ...dd 5.30 3.42 113 3.77 -6.5 TlcmArg TEO .71e 2.3 ... 40.19 22.18 165 31.14 -15.0 TelItalia TI ... ... ... 11.28 7.57 59 10.57 +22.5 TelItaliaA TI/A .30e 3.3 ... 9.60 6.27 26 9.19 +27.5 Teledyne TDY ... ... 30 201.40 122.51 133 190.25 +5.0 Teleex TFX 1.36 .5 32 288.78 191.40 201 255.30 +2.6 TelefBrasil VIV .64e 4.2 18 17.33 13.06 1067 15.10 +1.8 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 658 10.05 +3.8 TelData TDS .64f 2.2 9 29.87 23.54 414 28.45 +2.3 TelData45 TDI 1.66 6.7 ... 26.61 23.29 0 24.82 -2.9 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 7 24.40 -2.0 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 20 25.16 -.5 TelData59 TDE 1.72 6.8 ... 26.21 24.26 16 25.18 -.5 Telus gs TU 2.02 ... ... 38.50 32.56 321 35.77 -5.5 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 54 22.35 +3.9 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 48 16.07 -2.1 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 140 11.52 +3.1 TmpGlb GIM .30 4.7 ...q 6.77 6.29 250 6.44 -.3 TempurSly TPX ... ... 12 68.05 39.57 417 44.54 -29.0 Tenaris TS .69e 1.9 ... 37.56 25.91 3263 37.05 +16.3 TenetHlth THC ... ... ...dd 25.24 12.25 1935 22.97 +51.5 Tengsco TGC ... ... ...dd 1.19 .55 158 .74 -7.5 Tennant TNC .84 1.2 38 76.80 59.00 85 68.45 -5.8 Tenneco TEN 1.00 1.8 9 65.59 50.73 812 55.03 -6.0 TVA 28 TVC .96 3.9 ... 25.97 24.58 11 24.91 -.8 TVA 29 TVE .84 3.4 ... 26.98 24.80 3 24.95 -.2 Teradata TDC ... ... 24 42.84 27.05 1071 40.09 +4.2 Teradyn TER .36f .8 33 50.68 29.68 1882 43.20 +3.2 Terex TEX .40f 1.1 33 50.17 30.92 1145 37.30 -22.6 Ternium TX 1.00e 2.8 11 39.48 22.78 258 35.71 +13.0 TerraNitro TNH 5.15e 6.1 10 94.08 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 29.35 699 33.88 -3.4 TetraTech TTI ... ... ...dd 4.54 1.85 1124 3.52 -17.6 TeucrCorn CORN ... ... ...q 20.05 16.53 82 17.97 +7.2tTeucrSug CANE ... ... ...q 11.85 8.00 59 8.03 -17.9 TeucrWht WEAT ... ... ...q 8.43 5.80 130 6.64 +10.7 TeucrSoyb SOYB ... ... ...q 19.64 17.27 10 19.00 +6.3 TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 23.00 +4.1 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 12089 17.99 -5.1 TexPacLd TPL .29f .1 92 569.99 278.00 17 525.01 +17.5 Textainer TGH .96 5.7 ...dd 26.50 9.60 127 16.75 -22.1 Textron TXT .08 .1 48 62.19 45.00 1608 58.64 +3.6 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 152.30 1041 212.79 +12.1 Thermon THR ... ... 48 26.50 15.74 71 23.36 -1.3 ThirdPtRe TPRE ... ... 7 17.10 11.46 490 13.15 -10.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 876 39.15 -10.2 Thor Inds THO 1.48 1.3 14 161.48 87.96 801 110.66 -26.6 3D Sys DDD ... ... 47 23.70 7.92 1081 11.77 +36.2 3M Co MMM 5.44f 2.5 27 259.77 189.29 1818 214.33 -8.9sTidwtr TDW 1.00 3.1 ...dd 32.12 .66 120 32.43 +32.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 118 18.55 -9.0 Tiffany TIF 2.00 2.0 33 111.44 84.15 665 97.70 -6.0 Tillys TLYS ... ... 29 16.57 8.04 83 12.05 -18.4 TimeWarn TWX 1.61 1.7 16 103.90 85.88 4729 96.27 +5.2 Timken TKR 1.08 2.4 18 55.65 41.85 397 45.70 -7.0 TimknSteel TMST ... ... ...dd 20.24 12.48 212 15.41 +1.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 240 11.86 -7.9 TollBros TOL .44f 1.0 13 52.73 35.07 1260 42.87 -10.7 Tompkins TMP 1.92f 2.5 22 90.50 71.27 30 75.70 -6.9 TootsieR TR .36b 1.2 27 38.30 28.50 66 30.15 -14.7 TopBuild n BLD ... ... 33 82.26 46.10 345 76.93 +1.6 Torchmark TMK .64f .8 7 93.60 73.99 469 83.42 -8.0 Trchmk pfC TMKpC ... ... ... 27.68 25.44 20 26.04 -2.7 Toro Co s TTC .70 1.2 25 73.86 58.39 551 59.98 -8.0 TorDBk gs TD 2.68f ... ... 61.06 45.18 961 55.88 -4.6 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 28 21.35 -8.6 TortWat n TBLU ... ... ... 30.84 24.91 2 28.85 -3.2 TortEnInd NDP 1.75 14.8 ...q 16.48 10.70 46 11.80 -11.1 TortEnInf TYG 2.62 10.0 ...q 35.20 24.24 290 26.11 -10.2 TortMLP NTG 1.69 10.1 ...q 21.09 14.91 184 16.68 -5.0 TortPplE TTP 1.63m 9.8 ...q 21.87 15.55 38 16.68 -11.3 TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 23 18.28 -11.3sTotal SA TOT 2.71e 4.5 ... 60.50 48.15 1520 60.42 +9.3 TotalSys TSS .52f .6 25 90.74 52.20 554 84.58 +6.9 TowerIntl TOWR .48 1.6 13 33.65 21.00 75 29.45 -3.6 TownsqMda TSQ .07p ... 11 12.22 6.28 77 7.96 +3.6 Toyota TM ... ... ... 140.99 103.62 155 127.81 +.5 TrCda g TRP 2.76 6.6 16 51.85 39.16 1465 42.10 -13.4 TransEntx TRXC ... ... ...dd 5.00 .45 3788 1.92 -.5 TransUn n TRU ... ... 42 61.42 38.02 693 56.93 +3.6 Trnsalta g TAC .23 ... ... 6.60 5.00 9 5.48 -8.0 TrnsatlPet TAT ... ... ...dd 2.18 .58 182 1.64 +18.0 TrnsRty TCI .20p ... ...dd 46.00 16.50 7 43.75 +39.7 TransDigm TDG 24.00 ... 21 321.38 229.59 219 306.74 +11.7 TrnsMont TLP 3.08 8.2 15 47.45 33.98 8 37.65 -4.6 Transocn RIG ... ... ...dd 12.40 7.20 31724 11.18 +4.7 TrGasSur TGS ... ... ... 24.22 14.10 87 21.05 -5.3 Travelers TRV 2.88f 2.1 18 150.55 113.76 920 136.59 +.7 Travelport TVPT .30 1.8 ... 17.07 12.10 736 16.29 +24.6 TrecoraRs TREC ... ... 18 14.30 10.13 59 13.50 Tredgar TG .44 2.5 24 20.65 14.65 54 17.65 -8.1 TreeHseF THS ... ... 13 90.42 36.35 436 39.25 -20.6 Trex TREX ... ... 34 120.40 61.57 109 108.54 +.1 TriPointe TPH ... ... 14 19.55 12.01 810 16.77 -6.4 TriContl TY 1.07e 4.0 ...q 28.32 22.63 32 26.46 -1.8 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.30 -.2 TrianglCap TCAP 1.20 10.4 ... 19.15 8.91 291 11.59 +22.1 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.25 +.5 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 2 25.26 +.2 TribMda A TRCO 1.00 2.5 77 43.71 36.18 538 40.11 -5.6 TrilogyMtl TMQ ... ... ...dd 1.64 .58 61 1.27 +16.5 TrimShrk n TTAC ... ... ... 36.45 27.90 4 34.54 +2.4 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.09 -.3 TriNetGrp TNET ... ... 35 49.00 27.27 202 48.14 +8.6 Trinity TRN .52 1.6 7 38.25 25.05 1011 32.05 -14.4 TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.46 -7.1 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 268 74.40 +2.5 TrioTch TRT ... ... 17 8.47 4.05 29 5.64 -19.5 TriplePtV TPVG 1.44 11.8 7 14.41 11.12 88 12.21 -3.8 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.25 -2.4 Triple-S GTS ... ... 25 29.43 15.05 103 27.02 +8.7 TritonInt n TRTN 1.80 5.9 ... 43.85 24.85 167 30.67 -18.1 TriumphGp TGI .16 .6 5 34.80 19.65 342 26.50 -2.6 Tronox TROX .18 .9 45 28.40 12.88 472 19.00 -7.4 TrueBlue TBI ... ... 16 29.50 19.30 153 26.85 -2.4 Tsakos TNP .20 5.7 ... 5.27 3.11 179 3.53 -9.7 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.21 -.3 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 4 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 9 25.05 -.7tTuppwre TUP 2.72 6.5 ...dd 74.36 41.58 1540 41.60 -33.7 Turkcell TKC ... ... ... 11.29 7.79 1124 8.50 -16.7 TurnPtBr n TPB .16 .8 ... 22.99 14.45 16 21.08 -.2 TurqHillRs TRQ ... ... 28 3.59 2.44 2137 3.13 -8.7 TutorPerini TPC ... ... 11 32.30 20.20 508 21.95 -13.4 22ndCentry XXII ... ... ...dd 4.44 1.13 905 2.26 -19.3 Twilio n TWLO ... ... ... 42.54 22.80 1780 38.97 +65.1 Twitter TWTR ... ... ...dd 36.80 14.12 25258 29.39 +22.4 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 5 26.05 -4.4 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 16 25.08 -4.5 TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1144 15.60 -4.1 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 32 23.91 -4.7sTylerTech TYL ... ... 50 214.33 154.39 137 214.42 +21.1 Tyson TSN 1.20 1.7 13 84.65 57.20 1421 70.72 -12.8U -sUBS 3xLCr WTIU ... ... ... 31.47 9.44 36 31.34 +33.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 42

Anlogic ALOG .40 .5 ...dd 101.80 66.00 1071 83.35 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 253 89.48 -11.2 Anavex rs AVXL ... ... ...dd 6.49 2.06 202 2.27 -29.5 AnchBcWA ANCB ... ... 21 25.50 23.70 2 24.66 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 93 32.40 +4.0sAngioDyn ANGO ... ... ... 19.50 14.80 339 19.89 +19.6 AnikaTh ANIK ... ... 22 69.81 42.51 86 46.55 -13.7 Ansys ANSS ... ... 50 171.92 104.65 286 157.01 +6.4 AntaresP ATRS ... ... ...dd 4.09 1.58 828 2.25 +13.1 AntherP rs ANTH ... ... ... 3.39 .30 1105 .36 -78.3sApellis n APLS ... ... ... 27.53 12.45 277 27.27 +25.7 ApogeeE APOG .63f 1.5 15 59.76 40.03 472 42.46 -7.2 ApollEnd rs APEN ... ... ... 13.48 3.55 8 5.94 +6.1 ApolloInv AINV .60 11.1 ... 6.82 5.18 634 5.41 -4.4 ApolMed n AMEH ... ... ... 30.00 10.00 13 13.83 -42.4 AppFolio n APPF ... ... ...cc 52.25 25.05 97 43.40 +4.6 Appian A n APPN ... ... ... 43.26 14.60 153 27.75 -11.8 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 22401 172.44 +1.9 ApplRecy h ARCI ... ... ...dd 1.75 .52 19 .83 -20.5 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 106 1.52 -4.4 AppGenTc AGTC ... ... 24 6.60 3.25 132 4.00 +11.1 ApldMatl AMAT .80f 1.5 17 62.40 37.41 9361 54.95 +7.5 ApldOptoel AAOI ... ... 8 103.41 22.54 3357 29.12 -23.0 Approach AREX ... ... ...dd 4.21 1.95 672 2.76 -6.8 Apptio n APTI ... ... ... 30.83 11.09 271 28.78 +22.4 ApricusB rs APRI ... ... ...dd 3.34 .36 813 .38 -79.3 AptevoTh n APVO ... ... ... 4.85 1.15 534 3.79 -10.6 AptoseB g APTO ... ... ...cc 3.97 .78 101 3.33 +48.7 AquaMetal h AQMS ... ... ...dd 18.70 1.42 230 2.36 +10.8 AquaB Tc n AQB ... ... ... 11.22 2.25 106 3.49 -.9 AquinoxPh AQXP ... ... ...dd 16.90 10.02 96 13.47 +14.5 ArQule ARQL ... ... ...dd 3.35 .92 1022 2.85 +72.7 Aradigm h ARDM ... ... ...dd 7.35 .78 73 1.35 -79.9 AralezPh ARLZ ... ... ...dd 2.98 .95 317 1.34 -5.6 AratanaTh PETX ... ... ...dd 7.67 3.67 219 4.98 -5.3 ArbutusB g ABUS ... ... ...dd 8.25 3.20 80 5.25 +4.0 ArcBest ARCB .32 1.0 15 39.70 16.95 156 32.60 -8.8 ArcadB rsn RKDA ... ... ... 66.56 3.60 117 25.01 +354.7tArchCap ACGL ... ... 24 102.60 78.62 765 79.79 -12.1 ArchCap pfF ACGLO ... ... ... 25.99 23.67 32 24.36 -3.9 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 26 23.78 -5.3 ArchrkPtrs APLP 1.14 8.5 ...cc 17.04 10.58 110 13.39 +12.4 Arcimoto n FUV ... ... ... 6.35 2.54 51 3.00 -25.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 42 5.29 -33.5 Ardelyx ARDX ... ... ... 14.10 4.05 449 5.20 -21.2 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 774 36.20 +6.6 AresCap ARCC 1.52 9.5 10 17.68 15.03 1450 16.02 +1.9 Argenx n ARGX ... ... ... 87.00 17.33 81 81.12 +28.5 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 0 25.34 +.2 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 82 57.55 +7.4 ArgosThr rs ARGS ... ... ... 16.40 .70 2725 1.09 -63.7 ArkRst ARKR 1.00 4.4 84 29.49 21.75 6 22.75 -15.8 Arotech ARTX ... ... 30 4.35 2.70 134 3.30 -7.0 ArrayBio ARRY ... ... ...dd 18.78 6.73 2444 14.71 +14.9 ArrisIntl ARRS ... ... 31 30.38 22.60 808 27.14 +5.6 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 13 34.15 +.6 ArrCountR n DWCR ... ... ... 33.04 29.75 30.61 +1.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.65 +.1 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1524 7.23 +96.5 Arsanis n ASNS ... ... 13 28.69 10.40 26 22.55 +76.7 ArtesRes ARTNA .94 2.5 25 43.22 32.00 12 37.31 -3.2 ArtsWay ARTW .05 2.0 ...dd 3.55 2.00 19 2.55 -14.5 AscenaRtl ASNA ... ... ...dd 4.13 1.65 1163 2.27 -3.4 Ascendis n ASND ... ... ... 69.00 21.95 114 61.95 +54.6 AscentCap ASCMA ... ... ... 17.84 3.30 67 3.94 -65.7 AsiaPWire APWC .10e ... ... 3.10 2.35 1 2.45 -10.9 AspenGp n ASPU ... ... ... 9.61 5.35 29 6.54 -26.7 AspenTech AZPN ... ... 35 84.40 53.51 354 82.57 +24.7 AssembBio ASMB ... ... ...dd 67.36 18.60 205 50.29 +11.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 5 3.35 -2.7 Astec ASTE .40 .7 35 66.66 45.70 63 54.82 -6.3sAstroNova ALOT .28 1.7 34 16.40 11.00 35 16.50 +19.1 Astronics ATRO ... ... 43 49.45 23.95 122 36.35 -12.3 Astrotch rs ASTC ... ... ... 7.10 2.01 22 2.49 -25.7 AsureSftw h ASUR ... ... ...dd 17.53 9.47 169 14.18 +.4 AtaraBioth ATRA ... ... ...dd 49.90 11.80 672 41.35 +128.5 athenahlth ATHN ... ... ...cc 158.66 95.01 369 143.37 +7.8 Athenex n ATNX ... ... ... 20.79 11.21 126 17.39 +9.4 Athersys ATHX ... ... ...dd 2.63 1.29 342 1.90 +5.0 AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 10.53 +3.2 AtlAcq rt ATACR ... ... ... .66 .33 31 .58 -3.3 AtlanAmer AAME .02 .6 30 4.03 3.00 1 3.27 -3.9 AtlCapBc n ACBI ... ... 35 19.85 15.20 69 18.90 +7.4 AtlCstFin ACFC ... ... 28 11.21 7.05 25 10.15 +7.6 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 101 19.92 -6.1 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.03 -15.4 AtlasAir AAWW ... ... 7 68.70 45.45 99 61.70 +5.2 AtlasFin AFH ... ... ...dd 21.50 9.90 98 10.60 -48.4 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 4 24.73 -5.1 Atlassian n TEAM ... ... ...dd 62.25 30.83 1402 58.66 +28.9 Atomera n ATOM ... ... ...dd 8.00 2.45 118 5.80 +33.9 AtossGen rs ATOS ... ... ...dd 1.59 .22 854 .42 +58.9 AtriCure ATRC ... ... ...dd 25.18 14.88 198 20.19 +10.7 Atrion ATRI 4.80 .8 34 694.00 467.45 7 609.90 -3.3 Attunity ATTU ... ... ...dd 8.24 6.25 45 7.55 +8.2 aTyrPhm n LIFE ... ... ... 6.50 2.30 26 2.65 -24.3 AubNB AUBN .96f 2.5 17 41.75 32.49 0 39.00 +.3 Audentes n BOLD ... ... ...dd 41.80 13.90 717 36.59 +17.1 AudCodes AUDC ... ... 21 8.43 5.83 25 7.07 -3.9 AuriniaPh AUPH ... ... ...dd 8.19 4.41 281 5.38 +18.8 AutoWeb AUTO ... ... 9 14.30 2.88 55 3.23 -64.2 Autodesk ADSK ... ... ...dd 141.26 84.10 1317 130.94 +24.9 AutoData ADP 2.52 2.2 31 125.24 95.50 1356 115.58 -1.4 AvadelPh AVDL ... ... 5 11.93 6.71 396 7.71 -6.0 AveThera n ATXI ... ... ... 8.58 3.40 8 4.85 +34.0 AVEO Ph h AVEO ... ... ...dd 4.24 .55 2741 2.63 -5.7 Avexis n AVXS ... ... ...dd 213.70 65.23 2388 211.85 +91.4 AviatNet rs AVNW ... ... ...dd 24.14 12.90 2 17.30 +14.0 AvidBios rs CDMO ... ... ... 5.78 2.24 367 3.22 -17.0 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 93 7.65 3.99 93 4.66 -13.5 Avingr nrs AVGR ... ... ...dd 64.00 .95 447 1.25 -82.8 AvisBudg CAR ... ... 17 50.88 20.71 1579 48.31 +10.1 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 2 9.90 -.2 Aware AWRE ... ... 37 5.40 3.70 9 4.10 -8.9 Axcelis rs ACLS ... ... 7 37.05 17.70 150 24.00 -16.4 AxoGen AXGN ... ... ...dd 40.95 10.65 169 38.20 +35.0sAxonEntpr AAXN ... ... ...cc 43.16 20.57 629 42.78 +61.4 Axovant n AXON ... ... ...dd 27.98 1.14 1319 1.26 -76.2 AxsomeT n AXSM ... ... ...dd 6.45 2.05 119 2.45 -56.3 AytuBioSc n AYTU ... ... ... 6.82 .38 1807 .58 -74.2 AzurRx n AZRX ... ... ... 5.25 2.31 29 3.09 -15.0B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 13.24 -28.0 BRileyFn RILY .49e 2.5 13 20.35 13.55 49 19.75 +9.1 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 35 25.71 -1.1 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 12 25.36 -2.0 BRileyF27 n RILYG ... ... ... 25.90 24.55 49 25.01 -1.5 BCB Bc BCBP .56 3.6 17 16.10 12.05 14 15.65 +7.9sBFC Cp pf BANFP 1.80 6.1 ... 29.36 26.05 0 29.45 +7.0 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 1311 13.26 -12.2 BIO-key n BKYI ... ... ... 3.67 1.20 15 2.25 +27.1 BJsRest BJRI .44 .9 19 47.55 28.00 411 46.35 +27.3 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 0 34.48 -.2 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 5 23.35 -.8 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 6 44.31 +2.7 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 1 22.77 -.6 BMC Stock BMCH ... ... 26 25.70 18.20 370 19.30 -23.7 BOK BOKF 1.80 1.8 19 107.00 74.48 186 101.12 +9.5 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.30 15 25.11 -2.0 BOS Ltd BOSC ... ... ...dd 2.97 1.53 27 2.25 +2.7 BSB Bcp BLMT ... ... 20 32.15 27.25 2 31.25 +6.8 Baidu BIDU ... ... 18 274.97 172.07 1380 229.65 -1.9 Balchem BCPC .42f .5 42 88.47 70.23 48 86.01 +6.7 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 0 22.34 -7.9 BaldLyB BWINB 1.12f 4.7 54 25.40 21.20 16 23.80 -.6 BallardPw BLDP ... ... ...dd 5.94 2.55 646 3.48 -21.1 BncFstOK s BANF .84 1.6 20 61.05 43.13 28 54.00 +5.6 Bancorp34 n BCTF ... ... ... 16.49 12.56 1 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 140 10.59 +7.2 Bandwith n BAND ... ... 34 33.23 18.05 67 31.72 +37.2 BkCmcCA BOCH .12 1.1 16 12.40 9.90 10 11.30 -1.7 BankMarin BMRC 1.16 1.7 21 77.90 59.05 10 69.75 +2.6 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 10 33.85 -1.4 BankSC BKSC .60 3.1 19 22.00 17.35 2 19.55 +1.2 BkofJames BOTJ .24 1.6 15 16.25 13.87 15.25 +2.1 BkOzarks OZRK .78f 1.7 16 53.70 40.15 1533 46.23 -4.6 BankFncl BFIN .32 1.9 31 17.23 13.43 13 17.08 +11.3 BankwellF BWFG .48f 1.5 15 38.50 29.90 44 31.71 -7.7 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 105 55.42 +.5 Baozun n BZUN ... ... ...cc 52.33 14.21 1803 48.00 +52.1 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 19.25 +17.8 BiP10yTBear DTYS ... ... ...q 23.48 13.93 14 21.59 +18.3 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3tBiPTrSteep STPP ... ... ...q 35.49 29.80 4 31.02 +.9 BiPUrFlat FLAT ... ... ...q 64.99 59.75 4 63.27 +2.5 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 1 37.54 +7.2 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 25.80 +17.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 1 .32 +100.0 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 45 85.69 +32.9 BassettF BSET .44 1.5 26 41.30 27.30 34 29.50 -21.5 BayBncp BYBK ... ... 79 14.85 6.75 4 13.43 +9.8 BeacnRfg BECN ... ... 17 66.48 39.57 460 50.74 -20.4 BearStFin BSF .12 1.2 19 10.37 8.66 5 10.30 +.7 BeasleyB BBGI .20f 2.0 3 18.19 8.15 10 10.25 -23.5 BedBath BBBY .60 2.8 6 40.33 19.07 9126 21.50 -2.2 BeiGene n BGNE ... ... ...dd 182.79 34.36 319 171.82 +75.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 17.22 -21.1 BelFuseB BELFB .28 1.5 19 33.45 17.10 13 19.15 -23.9 Belleroph n BLPH ... ... ...dd 2.74 1.00 60 2.03 -21.4 BellicumP BLCM ... ... ...dd 14.49 5.02 345 6.85 -18.5 BenefBncp BNCL .24a 1.5 33 17.50 14.30 113 15.70 -4.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 164 25.20 -6.7 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 6 3.21 +8.4 Beyondsp n BYSI ... ... ... 48.49 19.55 2 26.95 -7.3 Big 5Sprt BGFV .60 7.8 8 17.10 5.05 856 7.70 +1.3 BigRockP n BRPA ... ... ... 10.93 9.58 2 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 9 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 3 10.44 +2.0 Bilibili n BILI ... ... ... 11.80 9.62 1490 11.48 +2.1 BioTechne TECH 1.28 .9 49 151.89 98.35 125 149.39 +15.3 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 273 2.15 -27.1tBioHiTch n BHTG ... ... ... 4.55 4.18 9 4.10 -9.9 BioLifeSol BLFS ... ... ...dd 7.83 2.01 99 7.02 +17.0 BioLneRx h BLRX ... ... ... 1.34 .80 208 .88 -19.3 BioXcelT n BTAI ... ... ... 11.94 8.66 44 8.94 -18.9 BioanlySys BASI ... ... 14 2.95 1.12 2 1.57 -35.9 Bioblast rs ORPN ... ... ... 5.99 1.81 29 2.20 -3.8 Biocept rs BIOC ... ... ...dd 1.95 .23 997 .26 -62.0 Biocryst BCRX ... ... ...dd 7.45 3.95 1126 5.05 +2.9 Biofront n BFRA ... ... ... 17.98 11.25 1 13.60 +11.7 Biogen BIIB ... ... 16 370.57 244.28 1752 265.99 -16.5 Biolase BIOL ... ... ...dd 1.45 .28 619 .32 -24.9 BioMarin BMRN ... ... ...dd 100.51 75.81 1400 79.48 -10.9 Biomeri n BMRA ... ... ...dd 9.32 2.12 8 4.00 +7.0 BiondVax n BVXV ... ... ... 10.75 4.60 21 5.99 +11.8 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 522 2.59 -11.0 BioSpecif BSTC ... ... 28 58.79 38.05 16 44.13 +1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 56 2.95 +66.7 BioTelem BEAT ... ... ...dd 39.20 23.30 165 32.75 +9.5 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 25.9 ...dd 11.00 1.80 151 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.72 9.52 72 9.72 +.7 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 559 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 330 39.63 +20.8 BlkRkCap BKCC .72 11.7 22 7.88 5.48 403 6.15 -1.3 Blckbaud BLKB .48 .5 77 116.07 75.80 158 105.90 +12.1 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 474 44.83 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.00 154 2.38 -23.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 25.00 16.11 1669 23.92 +12.1 Blucora BCOR ... ... ...dd 26.15 16.65 194 24.25 +9.7 BlueBird BLBD ... ... 10 24.20 15.66 60 24.00 +20.6 BlueBPet n BUFF ... ... 46 40.15 21.51 1573 39.93 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 59 20.70 +3.0 BluebBio BLUE ... ... ...dd 236.17 74.45 473 174.35 -2.1 BlueknEP BKEP .58 13.3 ... 7.35 4.05 82 4.35 -14.7 Bluekn pf BKEPP .72 10.1 ... 8.52 7.00 14 7.05 -9.3 BlueprtM n BPMC ... ... ...dd 109.00 34.38 297 97.85 +29.8 BofI Hld s BOFI ... ... 20 42.49 21.60 303 40.97 +37.0 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.54 -1.1 Boingo WIFI ... ... ...dd 28.34 12.88 313 24.58 +9.2 Bojangles n BOJA ... ... 7 22.35 11.35 136 13.90 +17.8 BonsoElec BNSO ... ... ... 4.10 1.96 2 3.12 +27.3 BookingHl BKNG ... ... 29 2228.99 1630.56 302 2080.65 +19.7 BorqsTch BRQS ... ... ...cc 10.50 4.00 6 9.70 +78.0 BosOma n BOMN ... ... ... 35.49 12.15 69 23.17 -28.5 BostPrv BPFH .48f 3.1 17 17.20 13.95 264 15.35 -.6 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 0 25.27 -1.4 BttmlnT EPAY ... ... 42 39.99 21.52 341 38.79 +11.9 Boxlight n BOXL ... ... ... 9.17 3.00 8 4.20 -27.4 Brainstorm BCLI ... ... ...dd 5.18 2.88 46 3.32 -15.3 BravoBrio BBRG ... ... ...dd 5.30 1.65 107 3.98 +59.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 51 32.85 -6.1 Bridglne rs BLIN ... ... ... 4.45 1.81 5 2.00 -17.6 BridgBcs n BWB ... ... ... 13.87 12.60 42 13.47 +6.7 BridgfdFds BRID ... ... 14 21.55 10.96 3 13.88 +10.6 Brightcove BCOV ... ... ...dd 8.90 5.40 111 7.25 +2.1 BrghtFn n BHF ... ... ... 70.00 49.05 915 49.92 -14.9 BroadcInc AVGO 7.00 2.9 ...cc 285.68 208.44 1990 240.32 -6.5 BroadVis BVSN ... ... ...dd 4.65 2.30 8 2.50 -30.6 BrdwyFn h BYFC ... ... 27 2.67 1.63 0 2.12 -10.2 BroadwdE BWEN ... ... 12 9.80 2.10 298 2.93 +7.7 BrkdPrp BPY 1.26 6.8 ... 24.96 18.13 403 18.58 -16.2 BrklneB BRKL .36 2.2 20 17.20 13.60 137 16.20 +3.2 BrooksAuto BRKS .40 1.5 29 34.77 21.17 521 26.72 +12.0 BrukerCp BRKR .16 .5 29 36.53 21.83 602 29.56 -13.9 BrynMawr BMTC .88 2.0 19 47.20 38.50 35 44.25 +.1 Bsquare BSQR ... ... ...dd 5.84 3.35 6 4.30 -7.5 BldrFstSrc BLDR ... ... 22 23.28 13.33 941 19.21 -11.8 Burcon g BUR ... ... ...dd 1.55 .38 15 .41 -21.2 BusinFst n BFST ... ... ... 1 25.26 C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 8 53.20 -8.3 CA Inc CA 1.02 3.0 16 37.25 30.45 1971 34.49 +3.6 CAS Med CASM ... ... ...dd 1.48 .59 3 1.23 +59.7 CASI Phr h CASI ... ... ...dd 7.59 .91 477 6.40 +96.9 CB FnSvcs CBFV .88 2.7 17 32.65 25.10 1 32.53 +8.4 CBAK Eng CBAK ... ... ... 2.35 1.20 5 1.33 -10.2 CBOE Glb CBOE 1.08 1.0 44 138.54 80.00 1098 108.45 -13.0 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 19 29.11 -1.9 CDK Globl CDK .60 .9 25 76.04 59.33 941 64.07 -10.1 CDW Corp CDW .84 1.2 24 76.73 55.80 633 69.83 +.5 CEVA Inc CEVA ... ... 23 51.80 33.10 113 36.45 -21.0 CH Robins CHRW 1.84 2.0 28 100.18 63.41 697 93.95 +5.5 CHF Sol rs CHFS ... ... ...dd 38.80 2.50 129 3.00 -13.3 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 10 29.70 -1.4 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 13 28.45 -1.3 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 20 27.89 +1.9 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 39 26.61 +.5 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 32 27.90 -.9 CIM CmTr CMCT .50a 3.4 39 20.45 11.75 16 14.60 -23.6 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 6 8.10 -.6 CM SevSt n CMSS ... ... ... 9.82 9.59 0 9.80 +1.6 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1301 161.26 +10.4 CNBFnPA CCNE .66 2.3 17 31.46 20.91 31 28.71 +9.4 CPI Crd rs PMTS ... ... ... 21.00 2.45 10 2.47 -32.7 CPS Tech CPSH ... ... 26 2.20 1.02 6 1.28 -22.9 CRA Intl CRAI .68 1.2 35 55.42 31.77 31 54.77 +21.8 CRISPR n CRSP ... ... ... 61.24 13.50 1991 49.81 +112.1 CSG Sys CSGS .84f 1.8 25 48.82 35.48 326 45.52 +3.9 CSI Comp CCLP .75 10.3 ...dd 10.15 4.12 107 7.27 +32.9 CSP Inc CSPI .44 3.9 28 18.89 9.61 41 11.40 -27.9 CSW Ind n CSWI ... ... 31 50.00 34.75 20 44.70 -2.7 CSX CSX .88f 1.6 9 60.04 46.04 4880 55.01 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 132 3.89 +45.1 CTI Inds CTIB ... ... ... 6.20 3.25 9 3.80 -6.6 CUI Glbl CUI ... ... ...dd 4.80 2.44 6 2.70 -1.8 CVB Fncl CVBF .56 2.5 21 25.49 19.58 243 22.51 -4.5 CVD Eqp CVV ... ... 19 13.50 8.75 5 9.11 -21.6 CabotMicro CCMP 1.60f 1.5 48 115.94 68.00 105 109.21 +16.1 Cadence CDNS ... ... 49 46.00 30.92 1684 36.70 -12.2 Cadiz h CDZI ... ... ...dd 16.25 9.65 52 13.40 -6.0 CaesarStne CSTE .29e ... 27 44.00 18.35 198 19.95 -9.3 CaesarsEnt CZR ... ... ...dd 14.50 9.45 9012 10.90 -13.8 CafePress PRSS ... ... ...dd 3.09 1.30 10 1.45 -21.4 Cal-Maine CALM 2.49e 5.3 91 50.40 33.40 263 46.65 +4.9 Caladriu rs CLBS ... ... ...dd 6.35 2.63 21 4.97 +41.6 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 185 11.99 +1.2 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 245 11.35 +1.4 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 68 20.11 +.2 CalaGDyIn CHW .84 9.1 ...q 9.87 7.85 169 9.25 +1.9 CalaGTR CGO 1.20 8.3 ...q 16.34 11.85 44 14.38 -4.5 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 271 11.90 -1.5 CalAmp CAMP ... ... 46 25.45 15.64 197 22.76 +6.2 CalavoGr h CVGW .95f 1.0 40 97.83 61.05 88 94.45 +11.9 Calithera CALA ... ... ...dd 20.05 5.35 479 5.95 -28.7 CalumetSp CLMT ... ... ...dd 9.95 3.40 87 7.13 -7.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 99 13.63 -38.1 CambLrn ABCD 1.36 11.8 37 11.79 4.67 210 11.49 +102.3 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 4 85.31 +6.9 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 21 44.28 +5.1 Camtek h CAMT .14p ... 11 7.96 3.50 404 7.19 +25.7 CdnSolar CSIQ ... ... 10 19.09 12.07 273 16.13 -4.3 CancerGen CGIX ... ... ...dd 4.78 .90 391 .00 -46.2 CantbryPk CPHC .24 1.6 23 17.55 10.00 0 15.20 -6.5 CpStarFn n CSTR ... ... ...cc 22.22 16.00 16 18.00 -13.3 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 17 89.90 +16.1 CapCtyBk CCBG .28 1.1 30 26.50 17.68 16 24.91 +8.6 CapProd CPLP .32 10.1 13 4.00 2.98 210 3.17 -5.7 CapSwst CSWC .99e 5.9 18 18.00 14.85 7 16.80 +1.5 CapitalaF CPTA 1.00 12.8 71 14.30 6.88 69 7.81 +7.3 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 16 24.88 -1.3 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.11 12.19 332 12.50 -6.8 Capricor CAPR ... ... ...dd 4.25 .63 116 1.34 -15.2sCpstnTur rs CPST ... ... ...dd 1.53 .58 2379 1.65 +114.3 CarGurus n CARG ... ... ... 40.60 25.85 2372 34.00 +13.4 CaraThera CARA ... ... ...dd 28.50 11.11 463 12.37 +1.1 Carbonite CARB ... ... ...cc 33.55 18.20 185 28.85 +14.9 Crdiom grs CRME ... ... ...dd 4.84 1.29 52 2.26 +45.8 CardiovSys CSII ... ... ...dd 33.11 20.58 106 23.30 -1.6 Cardlytc n CDLX ... ... ... 20.99 11.10 25 14.58 +9.1 Cardtronic CATM ... ... 9 45.32 15.80 1589 23.31 +25.9 CareTrust CTRE .82f 6.1 28 19.86 12.96 752 13.39 -20.1 CareDx h CDNA ... ... ...dd 8.99 .76 314 8.62 +17.4 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 127 12.99 +7.5 CarlyleGp CG 1.41e 6.9 8 25.90 15.73 391 20.50 -10.5 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 39 23.68 -6.7 CaroFin s CARO .20 .5 20 42.42 28.50 26 39.64 +6.7 CarolTrBk CART ... ... 34 10.00 6.90 3 9.14 -4.3 Carrizo CRZO ... ... 12 29.10 11.10 3254 17.29 -18.8 CarrolsRst TAST ... ... 16 14.45 9.90 342 11.00 -9.5 CarverBc lf CARV ... ... 26 7.95 2.01 6 2.62 -9.9 CasaSys n CASA ... ... ... 34.21 13.25 709 29.57 +66.5 CasellaW CWST ... ... ...dd 27.38 13.32 290 24.36 +5.8 Caseys CASY 1.04 1.0 27 128.51 99.76 365 107.42 -4.0 CassInfo CASS .96 1.6 30 65.00 53.23 22 58.40 +.3 Catabasis n CATB ... ... ... 3.78 1.09 89 1.79 +20.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 95 23.90 +75.2 CatalystPh CPRX ... ... ...dd 4.51 1.62 594 2.48 -36.6 Catasys n CATS ... ... ... 5.79 3.30 49 4.83 +28.8 CathayGen CATY .96 2.4 18 45.59 34.00 197 39.49 -6.4 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 183.35 107.05 36 175.70 +15.1 Cavium CAVM ... ... ...dd 92.66 56.96 642 82.26 -1.9 CecoEnv CECE .30 6.5 ... 12.03 4.00 81 4.62 -9.9 Celcuity n CELC ... ... ... 22.73 11.10 16 17.31 -8.7 Celgene CELG ... ... 26 147.17 84.25 5476 88.71 -15.0 Celgene rt CELGZ ... ... ... 1.61 .11 0 .25 -74.2 CelldexTh CLDX ... ... ...dd 3.42 1.97 1230 2.19 -22.9 CellectBio n APOP ... ... ... 13.50 6.12 16 6.88 -1.7 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 1.03 120 1.22 -10.9 Cellectis n CLLS ... ... ...dd 38.85 21.25 560 30.27 +3.8 CallularBio CBMG ... ... ...dd 22.75 5.05 59 20.15 +79.1 Celsion rs CLSN ... ... ...dd 6.06 1.24 58 2.32 -13.4 CelsiusH n CELH ... ... ... 7.00 3.42 590 5.59 +6.5 Celyad n CYAD ... ... ... 64.75 28.05 1 32.56 -24.5 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 17 2.75 +7.9 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 3380 17.33 -12.5 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 242 26.57 +3.3 CEurMed CETV ... ... ...dd 5.20 2.95 125 4.10 -11.8 CentrlFedl CFBK ... ... 33 2.75 1.85 9 2.33 -15.3 CentGard lf CENT ... ... 25 43.30 29.08 78 41.24 +6.0 CenGrdA lf CENTA ... ... ... 41.34 28.12 149 38.70 +2.6 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 20 19.78 -2.0 CentAl CENX ... ... 31 24.77 11.59 4134 19.12 -2.6 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 4 79.05 +1.0 CentCas CNTY ... ... 28 9.85 6.28 68 7.80 -14.6 CeragonN CRNT ... ... ... 3.65 1.64 145 2.70 +36.4 Cerecor n CERC ... ... ...dd 5.74 .34 185 3.84 +20.0 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 28 73.86 55.29 2572 56.88 -15.6 CerusCp CERS ... ... ...dd 5.85 1.93 1247 5.45 +61.2 CescaTh rs KOOL ... ... ... 6.44 1.45 83 1.50 -50.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 17 3.71 -4.4 Changyou CYOU ... ... 10 44.55 26.72 162 30.15 -17.2 Chantic rs BURG ... ... ... 6.89 1.81 33 3.22 +22.4 CharlsCol h CTHR ... ... ...dd 1.60 .80 45 1.37 +1.5 ChartInds GTLS ... ... 39 61.98 32.04 369 59.74 +27.5 ChartCm n CHTR ... ... ...cc 408.83 298.67 1607 303.33 -9.7 CharterFn CHFN .32 1.5 27 22.15 15.81 13 21.93 +25.0 ChkPoint CHKP ... ... 21 119.20 95.03 1135 101.76 -1.8 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 31 3.82 -63.4 ChckPnt n CKPT ... ... ... 10.50 3.20 34 4.39 +13.1 Cheesecake CAKE 1.16 2.3 16 67.14 38.34 1109 51.04 +5.9 ChefsWhs CHEF ... ... 57 25.93 11.85 89 23.85 +16.3 Chembio CEMI ... ... ...dd 9.20 5.25 10 7.95 -3.0 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 136 54.57 +2.1 ChemoCntx CCXI ... ... 36 15.08 5.42 137 12.13 +103.9 ChemungF CHMG 1.04 2.2 22 56.83 36.01 1 46.40 -3.5 Cherokee h CHKE .20 15.4 ...dd 10.70 1.15 7 1.30 -31.6 ChkSoup n CSSE ... ... ... 13.26 6.26 11 6.70 -25.6 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 529 135.65 -6.7 Chimerix CMRX ... ... ...dd 6.24 4.17 85 5.02 +8.4 ChAdvCns CADC ... ... ...dd 9.75 1.55 361 3.30 -23.3 ChinAutLog CALI ... ... ... 8.77 1.50 2134 2.72 -15.0tChinaAuto CAAS ... ... 6 5.90 4.15 17 4.27 -11.0 ChinaBio CBPO ... ... 19 120.46 71.85 83 85.84 +9.0 ChinCer rs CCCL ... ... ... 4.28 1.25 157 1.71 -28.5 ChiCmCr h CCCR ... ... ... 4.00 .97 31 1.19 -13.8 ChiCustR n CCRC ... ... ... 23.40 10.75 705 15.01 -12.0 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 84 2.36 -11.9 ChinaHGS HGSH ... ... 2 4.48 1.18 184 1.38 +12.4 ChinInfoT h CNIT ... ... ...dd 5.20 .65 234 1.83 +23.6 ChnaIntNt n CIFS ... ... ... 66.10 10.81 88 19.14 -54.4 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 10 1.34 +8.1 ChinLend h CLDC .32e 15.7 ... 6.89 1.66 65 2.04 -34.4 ChinaLodg HTHT .64e .5 99 166.19 57.89 281 132.75 -8.1 ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.16 -19.1 ChiRecy rs CREG ... ... ... 9.39 .95 77 1.66 -40.7 ChnaTcF rs CNTF ... ... ... 3.60 1.85 54 2.39 -7.7 ChXDPlas CXDC ... ... 3 5.00 4.06 21 4.20 -8.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 364 1.27 -24.9 ChinaNt rs CNET ... ... ...dd 11.90 .90 8472 2.65 +143.1 ChipMOS IMOS 1.97e 12.3 19 21.99 15.63 80 16.08 -8.9 ChromaDx n CDXC ... ... ... 7.24 2.26 254 4.43 -24.7 ChrchllD CHDN 1.52f .6 30 279.45 154.65 80 236.80 +1.8 ChuysHldg CHUY ... ... 26 32.10 18.00 70 26.70 -4.8 CideraTh n CDTX ... ... ...dd 8.80 3.70 249 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 129 152.06 +26.8 CinnFin CINF 2.12f 2.9 21 81.98 68.49 329 73.41 -2.1 Cinedigm rs CIDM ... ... ... 3.00 1.11 45 1.40 -6.7 Cintas CTAS 1.62f 1.0 32 178.34 119.54 422 170.14 +9.2 Cirrus CRUS ... ... 13 71.97 37.47 826 38.61 -25.5 Cisco CSCO 1.32f 3.1 22 46.16 30.36 21688 42.43 +10.8 CitiTrends CTRN .32 1.0 31 32.49 15.54 80 31.94 +20.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 5 2.90 -23.7 Citiz&Nthn CZNC 1.08f 4.4 19 26.75 22.00 10 24.34 +1.4 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 0 13.88 +2.8 CitizFst CZFC .24e .9 18 26.38 18.45 2 25.90 +7.9 CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.20 -3.9 CitrixSy s CTXS ... ... 26 96.96 73.34 1021 93.63 +6.4 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 42 70.86 +5.0 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 15 23.02 +4.6 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 49 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 1271 1.66 -18.2 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 0 7.00 -21.8 ClrAllCGr n CACG ... ... ... 30.58 24.37 2 28.35 +1.8 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.99 -2.4 Cleareld CLFD ... ... 27 16.50 11.00 18 13.55 +10.6 ClearsBio n CLSD ... ... ...dd 15.06 5.30 307 10.57 +51.0 ClearSign CLIR ... ... ...dd 4.70 1.75 48 2.00 -44.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 24 15.95 -16.0 CleBio hrs CBLI ... ... ...dd 5.55 1.42 1 2.99 -25.4 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1707 62.40 -8.2 CoDiagn n CODX ... ... ... 6.85 1.45 40 1.90 -28.0 CoBizFncl COBZ .22 1.1 25 22.01 15.39 51 19.53 -2.3 CoStar CSGP ... ... 99 378.57 201.43 103 359.31 +21.0 CoastwayB CWAY ... ... 74 27.60 17.70 8 27.30 +28.8 CocaBtl COKE 1.00 .6 29 249.54 168.54 37 174.08 -19.1 CocrystP n COCP ... ... ... 6.45 4.56 7 4.82 +4.7 CodaOct n CODA ... ... ... 6.56 3.28 14 3.87 -18.9 Codexis CDXS ... ... ...dd 13.60 3.95 400 11.25 +34.7 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 4 28.30 +2.8 CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.21 -1.1 CogentC CCOI 2.00f 4.4 ...cc 54.85 35.75 207 45.75 +1.0 Cogentix h CGNT ... ... ... 3.92 1.55 109 3.84 +21.9 Cogint COGT ... ... ... 6.95 2.20 563 2.50 -43.2 Cognex s CGNX .18 .4 37 72.99 39.74 2047 50.26 -17.8 CognizTch CTSH .80f 1.0 25 85.10 57.50 2491 79.93 +12.5 CohBar n CWBR ... ... ... 6.97 4.49 35 4.65 -6.4 Coherent COHR ... ... 25 329.00 172.76 482 177.21 -37.2 CoherusBio CHRS ... ... ...dd 24.70 8.05 680 12.40 +40.9 Cohu COHU .24 1.0 56 26.17 15.55 87 23.16 +5.5 CollPlant n CLGN ... ... ... 8.99 5.22 5.40 -39.7 CllctUnv CLCT .70m 4.1 15 30.82 14.23 66 16.98 -40.7 Collegium n COLL ... ... ...dd 29.90 7.37 347 22.64 +22.6 Colliers CIGI .10 .1 24 71.40 46.60 14 70.05 +16.1 ColonyBk CBAN .20f 1.3 16 19.50 11.10 2 16.00 +9.6 ColBnkg COLB .88 2.0 23 48.06 35.67 481 43.29 -.3sColuSprtw COLM .88f 1.1 29 80.87 51.56 456 82.01 +14.1 Colmbus CMCO .20f .6 95 44.55 23.19 89 35.22 -11.9 Comcast s CMCSA .76f 2.3 16 44.00 32.74 21850 33.56 -15.9 CommScpe COMM ... ... 40 42.75 30.95 1095 39.64 +4.8 CmcBMO CBSH .94f 1.6 21 61.88 49.43 479 59.38 +6.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 12 25.70 -2.5 ComHub A CHUBA ... ... 81 24.53 14.94 81 22.55 +2.5 ComHub C CHUBK ... ... 80 22.63 14.85 427 22.53 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 437 7.24 -32.3 CommSys JCS .16 4.3 ...dd 4.89 3.18 1 3.76 +5.5 CmtyBkTr ESXB ... ... 23 9.35 6.95 6 8.75 +7.4 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 17 36.70 -4.2 CommuFt n CFBI ... ... ... 15.00 10.95 2 11.23 -3.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 218 .01 +57.1 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 32 45.40 -3.6 CmtyWest CWBC .16 1.4 17 12.97 9.95 11.29 +6.0sCommVlt CVLT ... ... ... 68.00 48.35 444 68.45 +30.4 Compugn CGEN ... ... ...dd 5.40 2.25 165 4.50 +80.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 44 29.35 -2.3 CmpTask CTG .24 2.9 ... 8.62 4.90 79 8.24 +61.6 CmstkH rs CHCI ... ... ... 3.90 1.20 24 1.92 +12.9 Comtech CMTL .40 1.3 29 31.40 13.11 120 30.71 +38.8 ConatusPh CNAT ... ... ...dd 9.40 3.81 697 3.96 -14.3 ConcertPh CNCE ... ... ...dd 30.71 11.88 341 19.39 -25.0 ConcrdInt g CXRX .30 58.1 1 2.10 .45 64 .52 -21.5 Conformis n CFMS ... ... ...dd 5.98 1.15 472 1.50 -37.0 ConiferH n CNFR ... ... ...dd 8.20 5.00 5.80 Conmed CNMD .80 1.3 23 64.99 40.92 149 61.57 +20.8 Conns CONN ... ... ...cc 37.80 11.46 924 27.65 -22.2 ConnectOne CNOB .30 1.0 21 31.40 21.04 173 28.60 +11.1 ConnWtrSv CTWS 1.19 1.9 31 65.04 48.86 82 63.49 +10.6 ConsolCom CNSL 1.55 13.1 ... 24.80 10.31 781 11.80 -3.2 ConsolWtr CWCO .34 2.5 36 15.35 11.05 23 13.65 +9.1 ConstAlph n CNAC ... ... ... 9.95 9.55 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 69 3.81 -8.2 ContraFect CFRX ... ... ... 2.31 .80 109 1.60 +58.4 ContraVir CTRV ... ... ...dd 1.85 .21 429 .27 -24.2 Control4 CTRL ... ... 36 35.99 15.05 195 21.67 -27.2 ConvrgOn n CVON ... ... ... 10.83 8.01 42 8.79 -11.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 666 50.42 +16.7 CorbusPhm CRBP ... ... ...dd 9.96 5.30 413 6.20 -12.7 Corcept CORT ... ... 18 25.96 8.90 1027 16.55 -8.4 CoreMrk s CORE .40 1.9 24 38.37 19.53 299 21.62 -31.5 Corium CORI ... ... ...dd 13.93 4.04 236 10.79 +12.3 CorOnDem CSOD ... ... ...dd 46.19 33.24 359 41.12 +16.4 Corvel CRVL ... ... 28 61.20 41.10 33 51.25 -3.1 CorvusPh n CRVS ... ... ...dd 17.64 7.42 54 11.02 +6.4 Costco COST 2.00 1.1 29 199.88 150.00 1696 184.65 -.8 CountrP rs CPAH ... ... ...dd 7.30 1.75 10 2.90 -9.7 CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 28.99 -2.6 CoupaSft n COUP ... ... ... 50.69 24.27 566 45.25 +44.9 Covenant CVTI ... ... 45 33.36 15.86 107 29.65 +3.2 CowenInc s COWN ... ... 39 18.25 11.63 330 14.45 +5.9 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 32 25.25 -1.8 CrackerB CBRL 4.80 2.9 19 179.12 141.75 207 162.91 +2.5 CraftBrew BREW ... ... 40 20.25 12.00 95 19.75 +2.9 Cray Inc CRAY ... ... 59 26.65 16.50 246 21.80 -9.9 CreditAcc CACC ... ... 16 377.82 188.50 130 317.02 -2.0 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 4 13.80 +53.8 CSVixSh rs TVIX ... ... ...q 47.19 4.66 42024 10.07 +81.8 CSVixST rs VIIX ... ... ...q 31.07 10.84 41 20.71 +75.8 CSSilvCC SLVO .60e 7.7 ...q 9.31 7.28 18 7.76 -1.8 CSGoldCvC GLDI .63e 6.8 ...q 9.69 8.55 25 9.23 +2.2 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 461 24.18 +2.5tCSVS3xInG DGLD ... ... ...q 55.21 38.12 312 39.11 -10.3 CS VS3xGld UGLD ... ... ...q 12.72 9.19 1494 12.03 +8.0 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 1 7.82 +29.0 CSVIVxMT ZIV ... ... ...q 94.42 58.66 53 61.85 -30.2sCrS Crd n USOI 2.79e 9.7 ... 28.62 21.21 3 28.66 +7.5 CS VSSilv USLV ... ... ...q 17.24 9.03 3940 10.48 -9.7 Cree Inc CREE ... ... ...dd 45.43 20.50 1412 41.52 +11.8 Cresud CRESY .45e 2.1 ... 23.69 17.31 91 21.71 -1.7 Criteo SA CRTO ... ... 24 56.00 21.00 414 27.69 +6.4 Crocs CROX ... ... ...dd 17.43 5.93 859 16.92 +33.9 CronosGp n CRON ... ... ... 10.39 5.12 2033 6.36 -16.5 CrssCtryHl CCRN ... ... 26 15.09 9.07 97 11.33 -11.2 CrownCfts CRWS .32 5.4 12 8.15 5.40 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.15 59 8.36 -2.7 Ctrip.com s CTRP ... ... 28 60.65 42.65 2420 45.66 +3.5 CueBioph n CUE ... ... ... 17.99 11.10 12 13.40 +15.2 CumbldPh CPIX ... ... ...dd 7.96 5.39 4 6.42 -12.8 Curis CRIS ... ... ...dd 2.72 .47 2213 .64 -8.7 Cutera CUTR ... ... 67 55.00 18.50 100 52.45 +15.7 Cyanotch h CYAN ... ... ...dd 5.78 3.25 9 5.05 +29.2 CybrOpt CYBE ... ... ...cc 25.69 11.35 50 18.00 +20.0 CyberArk CYBR ... ... 68 55.63 39.34 186 51.62 +24.7 Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8 Cyclacel rs CYCC .15p ... ...dd 7.27 1.28 347 1.69 -2.9 CymaBay CBAY ... ... ...dd 15.59 3.16 11020 13.44 +46.1 CypSemi CY .44 2.6 28 18.87 12.50 3524 17.06 +11.9 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 17 2.31 -7.6 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 1035 50.19 -15.7 CytRx rs CYTR ... ... ... 5.99 1.43 351 1.82 +7.7 Cytokinetic CYTK ... ... ...dd 17.20 6.75 182 7.40 -9.2 CytomX n CTMX ... ... ...dd 35.00 13.00 269 29.14 +38.0 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 312 .28 -7.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 103 7.55 +16.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 154 24.14 -1.9 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 19 3.00 -15.5 DLH Hldgs DLHC ... ... 67 6.83 4.10 0 5.99 -2.8 DMC Globl BOOM .08 .3 ...dd 28.95 12.30 133 28.40 +13.4 DNB Fncl DNBF .28 .8 15 37.15 30.00 1 34.20 +1.5 DSP Gp DSPG ... ... ...dd 13.95 10.80 25 12.40 -.8 DXP Ent DXPE ... ... 40 43.21 24.86 89 36.60 +23.8 DailyJourn DJCO ... ... ...cc 250.95 195.00 3 226.84 -1.5 Daktronics DAKT .28 3.1 40 10.86 8.54 103 9.09 -.4 DareBio rs DARE ... ... ... 12.40 .74 70 .86 -60.3 DarioHlth DRIO ... ... ... 3.64 1.32 57 1.67 +4.2 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 21 11.17 +20.6 Daseke n DSKE ... ... ... 14.52 8.76 351 8.90 -37.7 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 42 7.63 -36.6 Datawatch DWCH ... ... ...dd 12.65 6.95 47 8.85 -6.8 DaveBuster PLAY ... ... 15 73.48 37.85 1159 41.78 -24.3 DavidsT g n DTEA ... ... ...dd 7.75 3.20 3 3.40 -12.8 DavSelFn n DFNL ... ... ... 25.62 20.18 14 23.74 -.9 DavSelEq n DUSA ... ... ... 25.32 20.01 5 23.00 -1.7 DavSelW n DWLD ... ... ... 28.88 20.86 33 26.15 -.3 DawsonGeo DWSN ... ... ...dd 7.12 3.70 30 6.44 +29.6 Deciphera n DCPH ... ... ... 29.98 15.15 324 27.33 +20.6 DelFriscos DFRG ... ... ...dd 18.85 11.70 129 15.70 +3.0 DelTaco TACO ... ... 9 15.99 10.15 167 10.74 -11.4 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 50 .93 -14.7 DeltaTch h DELT ... ... ... 4.70 .91 507 1.37 +29.2 DenaliTh n DNLI ... ... ... 25.79 14.72 132 19.52 +24.8 Dennys DENN ... ... 29 16.39 10.87 139 16.16 +22.1 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1630 49.29 -25.1 Depomed DEPO ... ... ...dd 13.88 4.31 3412 6.64 -17.5 Dermira DERM ... ... ...dd 35.76 6.98 631 8.06 -71.0 DescSys DSGX ... ... 85 31.23 22.35 62 28.80 +1.4 DestMatrn DEST .80 30.5 ...dd 4.98 1.02 13 2.62 -11.8 Dest XL DXLG ... ... ...dd 2.85 1.46 134 1.80 -18.2 Deswell DSWL .28 9.2 ...dd 3.64 1.85 7 3.03 +11.4 Determine DTRM ... ... ...dd 3.93 1.23 4 1.37 -23.8 DexCom DXCM ... ... ...dd 81.91 42.62 1528 70.96 +23.6 DiamHill DHIL 7.00e ... 14 219.90 187.20 6 200.40 -3.0 DiambkEn FANG ... ... 23 134.60 82.77 2406 116.54 -7.7 DianaCnt rs DCIX ... ... ...dd 5525.73 1.31 688 1.57 -61.4 DicernaPh DRNA ... ... ...dd 15.00 2.69 502 10.98 +21.6 DifferBr rs DFBG ... ... ...dd 2.45 .70 17 1.32 +38.9 DiffusP hn DFFN ... ... ...dd 3.93 .50 120 .56 -52.7 DigiIntl DGII ... ... 32 12.53 8.50 43 10.80 +13.1 Digimarc DMRC ... ... ...dd 41.75 22.85 79 26.20 -27.5 Digirad DRAD .22 16.3 ...dd 5.35 1.25 66 1.35 -47.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 19 2.30 -13.2 DigitlTurb APPS ... ... ...dd 2.59 .88 2068 1.80 +.6 DimeCBc DCOM .56 3.0 20 22.65 17.75 127 18.70 -10.7 Diodes DIOD ... ... 52 35.36 22.44 125 30.95 +8.0 DiscIncA DISCA ... ... 11 30.25 15.99 6435 22.55 +.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 10 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 43

DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 3031 20.55 -2.9 DishNetw h DISH ... ... 18 66.50 36.00 2220 38.84 -18.7 Diversicre DVCR .22 3.1 19 12.25 6.45 5 7.16 -28.5 DivrsRest SAUC ... ... 2 4.12 1.25 7 1.29 -19.4 DixieGrp DXYN ... ... ...dd 5.21 2.60 11 2.95 -23.4 DgssInt A n DOGZ ... ... ... 6.40 3.55 7 3.78 -35.9 DollarTree DLTR ... ... 13 116.65 65.63 1584 98.25 -8.4 DolphnEnt n DLPN ... ... ... 5.77 2.47 39 2.64 -26.7 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 14 15.30 -11.6 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 45 16.85 +10.9 Dorman DORM ... ... 22 88.50 60.93 212 69.11 +13.0 DovaPh n DOVA ... ... ... 37.00 16.98 107 28.72 -.3 DragVic n LYL ... ... ... 14.99 3.09 3 3.79 -13.1 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 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 110 2.10 -48.5 Dropbox n DBX ... ... ... 34.37 27.75 2365 32.32 +13.5 DryShips s DRYS .15e ... 1 636.02 .98 860 3.75 +6.2 DuluthH n DLTH ... ... 26 22.89 15.13 112 19.47 +9.1 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 640 60.28 -6.5 DurectCp DRRX ... ... ...dd 2.55 .75 639 2.48 +169.0 Dynasil DYSL ... ... 8 2.06 1.09 22 1.32 +11.9 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.97 +2.8 DynavaxT DVAX ... ... ...dd 24.45 5.05 1257 20.10 +7.5E -:E-Trade ETFC ... ... 27 58.49 33.06 1639 57.12 +15.2 eBay s EBAY ... ... 20 46.99 31.89 17253 39.83 +5.5 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 33 26.13 -3.0 EDAP TMS EDAP ... ... ... 3.85 2.07 6 2.32 -19.2 eHealth EHTH ... ... ...dd 28.59 10.41 65 15.32 -11.8 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 14 26.81 -6.6 ENDRA n NDRA ... ... ... 5.88 2.15 11 2.44 -49.7 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.88 .73 5 .81 -6.9 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 18 14.50 -7.5 EtfLonCanc CNCR ... ... ... 32.32 21.09 28 28.07 +18.1 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.29 -3.1 EtfValidea VALX ... ... ...q 30.40 26.00 1 29.40 +1.4 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 26.13 -4.0 EV Engy EVEP ... ... ...dd 1.68 .13 2311 .15 -70.2 EXFO g EXFO ... ... ...dd 5.40 3.73 137 3.85 -11.5 EagleBncp EGBN ... ... 18 69.80 46.20 149 59.25 +2.3 EagBcMT EBMT .36 1.7 16 21.95 17.35 0 21.05 +.5 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 306 4.98 +11.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.78 -2.4 EaglePhm EGRX ... ... 16 97.15 45.05 159 53.10 -.6 EstWstBcp EWBC .80 1.3 19 69.25 48.76 586 61.28 +.7 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 13 28.70 +9.8 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 21 6.95 +72.5 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 24 87.50 52.40 93 75.35 -4.9 Echelon rs ELON ... ... ...dd 7.20 4.10 38 4.65 -16.1 EchoGLog ECHO ... ... ...cc 32.95 13.00 228 28.50 +1.8 EchoStar SATS ... ... 14 62.50 51.70 211 54.98 -8.2 Eco-StimE ESES ... ... ...dd 1.97 .86 51 1.04 -17.5 EcologyEn EEI .40 3.5 ...dd 13.06 10.25 5 11.35 +8.1 EdgeTher n EDGE ... ... ...dd 17.77 .95 1240 1.08 -88.5tEdgewater EDGW ... ... ...dd 7.67 5.25 33 5.20 -16.7 EditasM n EDIT ... ... ...dd 45.02 13.12 1260 34.52 +12.3 EducDevel EDUC .36 1.4 43 27.93 6.90 31 25.60 +35.1seGain EGAN ... ... ...dd 8.55 1.30 204 8.70 +65.7 EgaletCp EGLT ... ... ...dd 4.61 .55 282 .63 -36.9 EigerBio rs EIGR ... ... ...dd 16.20 6.10 38 10.05 -28.0 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 60 12.02 -21.0 EksoBio n EKSO ... ... ...dd 4.77 .99 120 1.59 -25.4 ElPolLoc h LOCO ... ... 43 14.85 9.05 227 9.60 -3.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 17 2.71 -4.6 ElbitSys ESLT 1.76 1.5 20 153.13 112.93 117 120.46 -9.6 EldorRsts ERI ... ... 45 38.45 17.30 329 34.60 +4.4 ElectSci ESIO ... ... 32 27.72 6.17 338 19.35 -9.7 ElectroSen ELSE ... ... 12 5.24 2.96 5 4.07 +.4 ElectArts EA ... ... 26 131.13 88.33 2451 118.78 +13.1 EFII lf EFII ... ... ... 51.15 25.28 205 28.02 -5.1sElectrAc n ELEC ... ... ... 10.40 9.93 1 10.40 +.8 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.03 .62 3403 1.47 +81.3 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 1 3.85 -5.6 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 1 33.00 +8.7tEmcore EMKR 1.50e ... 21 12.20 4.90 225 4.88 -24.4 EmmisC rs EMMS ... ... 1 4.80 2.14 7 4.50 +27.8 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 12 21.25 -21.3 EnantaPh ENTA ... ... 95 95.91 29.30 80 83.78 +42.8 EncoreCap ECPG ... ... 12 52.00 30.10 70 44.25 +5.1 EncorW WIRE .08 .1 17 58.70 37.30 37 55.80 +14.7 Endo Intl ENDP ... ... ...dd 14.15 5.27 2359 5.71 -26.3 Endocyte ECYT ... ... ...dd 11.54 1.17 1900 9.15 +113.8 Endologix ELGX ... ... ...dd 7.66 3.75 313 4.23 -20.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 186 7.35 -12.5 Energous WATT ... ... ...dd 33.50 6.91 1496 17.33 -10.9 EngyFocus EFOI ... ... ...dd 3.52 1.51 17 2.35 -4.1 EnrgyRec ERII ... ... ...cc 11.30 6.13 304 8.19 -6.4 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 539 4.75 -17.2 Enphase ENPH ... ... ...dd 5.58 .65 940 3.96 +64.3 EnsignGp s ENSG .18 .7 32 29.24 16.50 116 27.31 +23.0 EnstarGp ESGR ... ... 13 237.30 180.50 18 212.05 +5.6 EntegraFn ENFC ... ... 32 30.70 22.00 4 28.35 -3.1 Entegris ENTG .28 .8 36 38.25 21.78 640 36.05 +18.4 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 4 35.45 +4.1 EntFinSv EFSC .44 .9 19 49.97 36.65 49 47.15 +4.4 Epizyme EPZM ... ... ...dd 21.40 9.30 545 16.10 +28.3 ePlus s PLUS ... ... 20 97.75 63.76 58 79.55 +5.8 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 466 408.98 -9.8 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.75 -1.4 EqtyBcsh n EQBK ... ... 29 40.77 29.13 36 39.35 +11.1 Ericsson ERIC .13e 2.1 ... 7.47 5.52 3299 6.33 -5.2 ErieInd ERIE 3.36 2.9 31 129.73 106.63 19 116.22 -4.6 ErytechP n ERYP ... ... ... 30.56 17.50 1 20.83 -5.4 Escalade ESCA .50f 3.5 14 14.40 11.31 6 14.25 +15.9 Esperion ESPR ... ... ...dd 82.68 30.95 695 73.31 +11.3 EsqFnHld n ESQ ... ... ... 25.92 14.51 39 24.45 +23.9 EssaPhm g EPIX ... ... ...dd 2.55 .10 22 .18 -17.8 Essendant ESND .56 6.6 16 18.30 7.25 190 8.47 -8.6 EstreAm n ESTR ... ... ... 11.01 8.39 7 9.89 +14.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 44 30.24 9.90 3386 30.20 +47.7 EuroTech CLWT ... ... ... 5.65 2.00 51 2.42 -26.8 Euronet EEFT ... ... 17 101.07 70.67 347 74.25 -11.9 Euroseas rs ESEA ... ... ... 2.73 1.13 71 2.12 +24.5 Ever-Glory EVK ... ... 9 3.90 1.96 6 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 19.91 315 37.09 +24.8 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 24 7.66 +2.1tEvineLive EVLV ... ... ... 1.62 .87 255 .84 -39.7 EvofemBio EVFM ... ... ...dd 12.56 .30 2 6.55 +235.9 Evogene EVGN ... ... ...dd 5.75 2.66 12 3.07 EvokePhm EVOK ... ... ...dd 4.09 1.85 47 2.20 -2.7 Evolus n EOLS ... ... ... 12.97 7.53 116 8.93 -22.3 EvolvgSys EVOL .44 10.9 11 5.85 3.95 3 4.05 -13.8 ExOne XONE ... ... ...dd 14.43 6.72 135 7.45 -11.3 ExactSci h EXAS ... ... ...dd 63.60 22.46 1757 42.36 -19.4 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 235 41.57 +.6 ExelaTch n XELA ... ... ... 10.03 4.37 402 5.06 -1.7 Exelixis EXEL ... ... 42 32.50 18.03 5196 20.58 -32.3 ExlSvcHld EXLS ... ... 40 64.34 45.50 107 55.35 -8.3 Expedia EXPE 1.20 1.1 42 161.00 98.52 1582 107.50 -10.2 ExpdIntl EXPD .84 1.3 23 67.63 51.96 707 63.15 -2.4 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 61 80.65 +13.4 ExpScripts ESRX ... ... 9 85.07 55.80 2355 69.72 -6.6 ExtrOilGs n XOG ... ... ... 18.95 10.28 2555 12.11 -15.4 ExtrmNet EXTR ... ... ...dd 15.55 6.83 2592 10.74 -14.2 EyePtPh EYPT ... ... ...dd 2.45 .93 755 1.26 +16.7 EyegatePh EYEG ... ... ... 2.43 .33 6264 .41 -61.4 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 4 8.71 -12.2 Ezcorp EZPW ... ... 20 14.30 7.55 429 13.55 +11.1F -:F5 Netwks FFIV ... ... 20 153.91 114.63 507 145.39 +10.8tFAT Br n FAT .12p ... ... 13.99 6.22 31 6.32 -29.1tFC GlbRlty FCRE ... ... ... 1.55 .70 3 .70 -23.0 FFBW n FFBW ... ... ... 12.50 10.30 0 11.00 -.2 FLIR Sys FLIR .64f 1.2 30 52.88 33.95 812 51.27 +10.0 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 25 36.28 -.6 FNCB Bc n FNCB ... ... ... 9.95 8.79 9.25 FRP Hldgs FRPH ... ... 19 59.95 38.15 11 56.85 +28.5 FS Bncp FSBW .56f 1.0 13 59.81 36.65 12 56.43 +3.4 FSB Bcp n FSBC ... ... ... 18.23 14.31 4 17.20 +1.2 FTD Cos FTD ... ... ...dd 20.73 3.46 399 5.22 -27.4 Facebook FB ... ... 31 195.32 138.81 56004 166.32 -5.7 FDaves DAVE ... ... ...dd 9.65 3.38 17 7.10 +8.4 Fanhua FANH .52e 1.9 46 33.81 7.31 294 27.34 +26.5 FarmerBrs FARM ... ... ...dd 37.35 28.50 50 28.75 -10.6 FarmMer s FMAO .52 1.3 17 44.00 24.00 10 40.57 -.6 FarmCB FFKT .50 1.2 18 44.30 32.60 19 42.00 +9.1 FarmersNB FMNB .28f 2.0 17 15.95 12.65 18 14.25 -3.4 FaroTech FARO ... ... ...dd 63.90 31.90 78 61.35 +30.5 Fastenal FAST 1.48 2.9 26 58.74 39.79 12132 51.05 -6.7 FateThera FATE ... ... ...dd 14.45 2.52 1146 11.45 +87.4 Fauquier FBSS .48 2.3 41 22.25 17.24 0 20.95 -4.3 FedlStAc n FSAC ... ... ... 9.80 9.65 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 4 10.21 -.4 FedNatHld FNHC .32 1.9 22 17.50 9.78 81 16.79 +1.3 FenncPhr n FENC ... ... ... 14.99 7.55 87 13.95 +39.2 Ferrogl n GSM .16 1.5 ... 17.61 8.54 694 10.90 -32.7 Fibrocll rs FCSC ... ... ...dd 4.64 .51 161 .60 -6.3 FibroGen FGEN ... ... ...dd 63.00 24.25 441 48.20 +1.7 FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 51.00 +23.5 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 34 277.36 +2.3 FidelSo LION .48 2.1 17 24.96 20.08 89 22.90 +5.0 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 65 12.99 -14.4 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 95 19.45 +2.4 FifthThird FITB .64 2.0 12 34.57 23.20 3272 31.47 +3.7 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 25 28.97 +1.6 51job JOBS ... ... ...cc 91.96 37.00 373 88.29 +45.1 FinTcII n FNTE ... ... ... 11.76 9.70 5 9.96 +.4 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.60 +1.0 FinclEngin FNGN .32f 1.0 41 45.00 24.45 175 32.40 +6.9 FnclInst FISI .96f 3.1 15 35.35 25.65 78 30.65 -1.4 Finisar FNSR ... ... 13 28.99 14.25 3401 16.00 -21.4 FinLine FINL .46f 3.4 30 16.38 6.90 1002 13.56 -6.7 FinjanH FNJN ... ... 5 4.06 1.66 302 2.94 +36.1 FireEye FEYE ... ... ...dd 18.84 11.82 4914 18.10 +27.5 FstBcpME FNLC .96 3.5 16 32.33 25.00 9 27.62 +1.4 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 74 36.14 +2.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 37 31.95 -6.6 FstBkNJ FRBA .12f .8 32 14.95 11.15 12 14.35 +3.6 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 62 30.12 +.6 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 8 25.33 +14.5 FrstCap FCAP .92f 2.5 18 43.02 29.81 0 37.55 +2.2 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 28 417.15 +3.5 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 24 31.07 +8.1 FCmtyCp FCCO .40f 1.7 23 24.87 18.50 4 23.00 +1.8 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 9 25.80 -1.3 1stCnstBn FCCY .24 1.1 19 22.53 16.15 6 22.00 +20.2 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 28 57.99 +11.6 FFnclOH FFBC .76f 2.6 19 29.65 22.80 365 28.70 +8.9 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 223 47.05 +4.4 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 13 42.80 -5.6 FstFnNwst FFNW .28 1.7 19 17.91 13.13 13 16.79 +8.3 FstFound s FFWM ... ... 23 19.84 15.06 174 18.45 -.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 15 26.69 +6.8 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 294 27.61 -5.4 FIntntBcp INBK .24 .7 15 42.40 25.48 15 36.35 -4.7 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.50 -3.8 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 163 39.65 -1.0 FstMerch FRME .72 1.7 20 45.42 37.03 138 41.65 -1.0 FstMidIll FMBH .68f 1.9 17 42.03 31.05 25 36.20 -6.1 FMidBc FMBI .44f 1.8 21 26.55 20.50 423 24.54 +2.2 FstNwBc n FNWB ... ... 59 18.35 15.00 9 17.04 +4.5 FstSavFin FSFG .60f .9 18 80.01 48.16 3 69.95 +22.7 FstSolar FSLR ... ... 75 76.61 26.41 862 71.25 +5.5 1stSource SRCE .88f 1.7 20 54.65 43.58 30 51.26 +3.7 FTNDXTc QTEC .58e .8 ...q 83.42 58.67 121 75.99 +5.6 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.37 +.1 FT RisDv n SDVY .11e .5 ... 22.04 19.62 20.70 -1.4 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 2 35.87 +.5 FT Europe FEP .65e 1.6 ...q 42.49 31.83 66 40.07 +2.6 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 4 22.13 +8.4 FT Brazil FBZ 1.62e 10.0 ...q 18.24 12.96 2 16.14 +4.0 FT China FCA .68e 2.2 ...q 34.79 21.00 0 31.56 +6.3 FT Japan FJP .77e 1.3 ...q 63.38 49.50 14 58.27 -2.7 FT SKorea FKO .24e .8 ...q 32.08 23.79 1 29.45 -.3 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 239 62.79 +.7 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 232 29.25 +4.8 FT Germny FGM 1.04e 2.1 ...q 55.51 38.99 3 50.64 -1.1 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 25.68 -3.2 FT UK FKU .94e 2.3 ...q 42.89 34.92 8 40.75 +2.2 FT Switzld FSZ .78e 1.5 ...q 56.74 44.45 3 51.46 -2.4 FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 42.47 +.1sFT Taiwan FTW 1.47e 3.7 ...q 39.19 34.18 0 39.25 +9.5 FT EmMSC FEMS 1.65e 3.7 ...q 47.47 35.25 25 44.35 +2.3 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 5 44.14 -.6 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 3 45.32 +3.2 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 2 30.66 +1.6 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.40 -2.9 FtTrMun n MCEF ... ... ... 19.39 17.66 2 17.77 -5.2 FtTrOpp n FIXD ... ... ... 52.92 49.20 12 49.49 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 2 49.12 -3.7 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 114 18.00 -5.3 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 97 35.79 +1.7 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 235 51.41 -.4 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 1 18.50 -.7 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 18 22.14 -5.0 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 6 49.09 -4.0 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 21.89 -5.1 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 563 60.03 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.94 121 29.65 -.8 FT SSICv FCVT ... ... ...q 32.38 26.74 32 29.25 +2.1 FT DWF5 FV .18e .6 ...q 31.03 23.50 423 28.62 +3.8 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 7 25.76 -6.0 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 1 21.20 -2.2 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.24 -1.3 FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.25 -2.1 FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.54 -1.1 FT DevInt RNDM .45e ... ... 55.12 48.94 2 52.17 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.01 -3.5 FT QualInc QINC .60e 2.5 ...q 26.90 23.11 21 24.47 -4.0 FTNsSem ef FTXL ... ... ... 36.21 23.87 20 32.47 +7.2 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 21.17 -1.1 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 21.21 +.4 FTNaFood ef FTXG ... ... ... 21.28 19.37 19.60 -5.7 FTNsBk ef FTXO ... ... ... 32.44 24.57 58 29.45 +.3 FTDorW n FVC .17e .6 ... 28.96 21.88 28 26.67 +3.9 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 334 22.23 -.1 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 7 42.91 +1.8 FT MunHI n EMHI ... ... ... 53.47 49.45 0 50.23 -.5 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 2 60.11 -.8 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 51 64.56 +.7 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 11 74.07 +5.1 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 4 66.09 +1.1 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 4 50.40 -2.3 FTCapStrn FTCS .59e 1.2 ...q 54.95 43.18 179 50.37 -1.3 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 3 48.06 -1.1 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 8 19.71 -2.9 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 33.05 -.1 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.32 -1.5 FTCloudC SKYY .13e .3 ...q 52.10 37.97 111 48.91 +6.6 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 2 41.92 -.7 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 1 26.92 -4.4 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.53 +1.2 FT Cybersc CIBR ... ... ...q 26.13 20.59 257 25.46 +10.1 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.96 1 37.26 +5.3 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 128 48.18 +.3 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 165 47.95 -1.3 FT GlbCmd FTGC .26e ... ...q 21.28 18.97 66 21.12 +2.0 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.85 36 52.74 -1.5 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 41 58.57 +1.1 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 25 53.19 +1.5 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 4 52.19 FstUSBcsh FUSB .08 .7 35 14.38 10.38 10 11.58 -9.6 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 0 19.30 +10.9 First LI s FLIC .60 2.2 11 33.50 25.60 39 27.25 -4.4 FsthdTech SVVC ... ... ...q 12.74 7.29 24 10.83 +20.9 FstSvc n FSV .54f .8 38 74.49 57.17 11 71.34 +2.0 Fiserv s FISV ... ... 34 74.46 57.56 1057 70.85 +8.1sFiveBelow FIVE ... ... ...cc 74.35 44.28 1977 76.49 +15.3 FivePrime FPRX ... ... ...dd 48.87 15.66 698 17.38 -20.7 FiveStar FVE ... ... ...dd 2.10 1.23 15 1.25 -16.7 Five9 FIVN ... ... ...dd 32.47 16.30 152 28.25 +13.5 Flex Ltd FLEX ... ... 19 19.71 14.70 2334 16.46 -8.5 FlexPhm n FLKS ... ... ...dd 8.98 2.68 29 5.34 +53.0 FlxGlbImp ESGG ... ... ... 101.95 82.34 2 94.98 FlxUS Imp ESG ... ... ... 70.00 55.16 1 63.05 -.9 FlxRAstAlo ASET ... ... ... 29.37 26.68 0 27.72 -3.6 FlxUSQLgC QLC ... ... ...q 35.78 28.79 4 33.39 +.1 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 52.29 -4.5 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 3 49.64 -2.5 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 5 23.37 -.8 FlexSh n FPAY ... ... ... 6.56 2.63 5 3.35 -11.8 FlexionTh FLXN ... ... ... 32.25 16.51 489 24.72 -1.3 Flexstl FLXS .88 2.2 ... 57.79 34.74 18 39.49 -15.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 78 6.00 +1.9 FlushFn FFIC .80f 2.9 19 31.69 24.27 26 27.21 -1.1 Foamix FOMX ... ... ... 7.45 4.03 167 5.20 -13.5 Fonar FONR ... ... 10 33.90 17.20 24 29.05 +19.3 ForeScTc n FSCT ... ... ... 37.79 21.56 189 32.54 +2.0 ForshtAut n FRSX ... ... ... 11.70 2.44 2 2.99 -25.8 FormFac FORM ... ... 24 18.65 10.45 576 13.95 -10.9 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.31 -10.5 ForrestR FORR .80f 1.9 42 47.75 36.95 31 43.20 -2.3 Forterra n FRTA ... ... 49 20.47 3.02 107 8.40 -24.3 Fortinet FTNT ... ... ...cc 56.53 35.44 2301 54.83 +25.5 FortressBio FBIO ... ... ...dd 5.54 3.13 262 4.57 +14.5 FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 22.26 -2.2 ForwrdA FWRD .60 1.1 25 64.80 46.35 137 52.99 -7.7 Forward h FORD ... ... 26 4.45 1.02 96 1.53 +24.4 ForwdPh FWP 23.12e ... ... 9.70 2.02 17 2.26 -38.6 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1956 14.43 +85.7 Foster FSTR .16 .6 ...dd 30.30 12.85 20 24.70 -9.0 FndtnMed FMI ... ... ...dd 87.10 30.13 166 77.35 +13.4 FoxFactory FOXF ... ... 32 46.80 26.40 159 34.90 -10.2 Francesca FRAN ... ... 11 16.18 4.51 867 4.81 -34.2 FrankElec FELE .43 1.0 25 47.20 36.00 66 41.45 -9.7 FredsInc FRED .24 8.2 ...dd 16.27 2.36 396 2.91 -28.1 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.18 120 13.76 -19.4 FreqElec FEIM ... ... ...dd 11.05 7.53 8 8.99 -4.0 Freshpet FRPT ... ... ...dd 20.85 10.55 96 18.20 -4.0 Fronteo FTEO ... ... ... 17.98 9.06 17.54 +40.2 FrontC pf FTRPR 11.13 82.7 ... 28.93 7.68 129 13.45 +54.4 Frontr rs FTR 2.40 27.1 ... 31.80 6.08 2850 8.87 +31.2 FuelTech FTEK ... ... ...dd 1.83 .71 61 1.39 +24.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 3108 2.09 +22.9 FulgentG n FLGT ... ... ... 11.10 2.73 8 3.86 -11.9 FulingGbl n FORK ... ... ... 6.00 2.65 0 4.25 +7.6 FullHseR FLL ... ... ...dd 4.10 2.10 5 3.17 -18.5 FultonFncl FULT .48f 2.8 17 19.90 16.45 924 17.45 -2.5 Funko n FNKO ... ... 43 9.90 5.81 206 8.24 +23.9 FusionTel FSNN ... ... ...dd 4.42 1.11 131 3.36 -10.4 FutFintch lf FTFT ... ... ... 8.00 1.30 54 1.85 -55.6 FuweiF rs FFHL ... ... ...dd 4.93 2.35 10 3.27 +11.2G -:GWilliFood WILC ... ... 22 7.66 5.11 3 6.90 -4.0 G1Thera n GTHX ... ... ... 42.78 12.04 126 35.06 +76.7 GCI Lb A n GLIBA ... ... ... 55.47 50.38 269 51.52 -5.9sGCI Lb pfA GLIBP .13e ... ... 24.44 18.40 136 24.48 +7.6 GDS Hld n GDS .46p ... ... 31.77 6.90 662 24.87 +10.4 GSI Tech GSIT ... ... ...dd 8.94 6.05 18 7.55 -5.2 GSV Cap GSVC ... ... 7 9.39 3.83 147 7.36 +35.0 GTY Tch n GTYH ... ... ... 10.49 9.75 10 9.94 +.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 1 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 252 38.82 +5.2 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 55 18.54 +45.9 GW Pharm GWPH ... ... ...dd 143.37 92.65 162 118.51 -10.2 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 1 8.35 +.4 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 51 15.45 +24.6 Galapag n GLPG ... ... ... 121.09 72.90 57 96.50 +2.9 GalectinTh GALT ... ... ... 6.74 1.28 771 4.72 +41.3 GalmedPh GLMD ... ... 6 12.22 3.61 24 6.35 -30.6 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.51 798 33.80 -8.6tGamngPtrs GPIC .12e ... ... 12.50 9.13 1 9.32 -17.1 Garmin GRMN 2.04 3.4 16 65.96 48.50 678 59.29 -.5 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 5 8.29 +2.2 Gemphire n GEMP ... ... ... 21.59 5.87 44 6.12 -23.0 Gencor s GENC ... ... 42 18.45 15.00 21 16.25 -1.8sGenFin GFN ... ... ...dd 7.98 4.50 85 8.05 +18.4 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 0 102.12 +1.7 GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 4 26.01 +3.0 GeneticT rs GENE ... ... ... 2.05 .70 391 1.40 +20.7 GeniusBr n GNUS ... ... ... 5.01 2.01 11 2.86 +5.1 GenMark GNMK ... ... ...dd 13.67 3.63 133 5.50 +31.9 GenoceaB GNCA ... ... ...dd 7.29 .79 612 .95 -17.9 Genomic GHDX ... ... ...dd 37.50 26.54 127 32.33 -5.5 Genprex n GNPX ... ... ... 6.23 3.84 65 5.09 +8.3sGentex GNTX .44f 1.8 19 24.21 16.59 1602 24.16 +15.3 Gentherm THRM ... ... 28 40.80 29.50 115 35.00 +10.2 GeospcT hs GEOS ... ... ...dd 18.71 9.18 53 10.61 -18.2 GerABcp s GABC .60f 1.8 20 39.02 30.32 41 33.97 -3.8 GeronCp GERN ... ... ...dd 6.68 1.74 3932 3.31 +83.9 Gevo rs GEVO ... ... ...dd 1.23 .38 136 .44 -25.4 Gibraltar ROCK ... ... 17 40.45 25.61 166 33.33 +1.0 GigaMda rs GIGM ... ... ...dd 4.37 2.36 18 2.74 -9.9 GilatSatell GILT ... ... ...dd 9.22 4.12 18 8.36 +8.1 GileadSci GILD 2.28f 3.1 8 89.54 63.76 7084 74.33 +3.8 GlacierBc GBCI .92f 2.4 22 41.24 31.38 226 37.97 -3.6 GladstnCap GLAD .84 9.7 10 10.12 7.80 82 8.63 -6.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 2 24.99 -3.3 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 79 17.37 -17.5 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 5 26.15 -1.0 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 4 26.15 +.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 8 25.00 -3.5 GladstInv GAIN .78f 7.5 15 11.50 8.97 189 10.46 -6.3 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 0 25.28 -.2 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 32 25.30 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.33 -1.1 GladstLnd LAND .53f 4.2 94 14.29 10.77 36 12.67 -5.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 1 25.66 -.8 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 652 45.05 +14.5 GblEagEnt ENT ... ... ...dd 3.84 1.03 800 1.13 -50.7 GlbIndem GBLI ... ... 22 49.91 32.22 5 39.44 -6.1 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 2 25.85 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 5 25.67 -.8 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 24 4.21 -8.7 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 26 14.30 -8.0 GblXSocM SOCL ... ... ...q 39.03 24.46 56 34.30 +4.1 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 3 30.43 -1.5 GblX SupDv EFAS ... ... ... 19.06 16.37 1 18.00 -.6 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 21 11.78 -6.4 GblX Rob n BOTZ ... ... ... 27.42 16.90 980 23.71 GlbXCon ef KRMA ... ... ... 20.83 16.62 4 19.45 +.2 GblXMilTh MILN ... ... ... 21.10 16.44 5 19.94 +3.5 GbX Longv LNGR ... ... ... 21.38 16.90 0 19.63 +.9 GlX Intrn n SNSR ... ... ... 21.41 17.21 25 20.03 +.9 GbX HlthW BFIT ... ... ... 17.92 15.43 0 17.82 +7.0 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 2 14.57 -4.8 GlX Fintc n FINX ... ... ... 24.62 16.17 42 23.16 +5.5 GlXCatholc CATH ... ... ... 35.58 28.40 1 32.43 -1.5 GlobusM rs GLBS ... ... ... 4.96 .71 173 .77 -32.5 GluMobile GLUU ... ... ...dd 4.95 2.21 942 3.79 +4.1 GlycoMim GLYC ... ... ...dd 26.05 3.82 603 16.79 Gogo GOGO ... ... ...dd 14.76 8.02 1074 8.89 -21.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 667 29.03 -2.6 GolLNGPt GMLP 2.31 12.8 ... 23.49 16.78 302 18.00 -21.1 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 11 25.25 -3.0 GoldBull n DNJR ... ... ... 5.22 4.40 6 4.86 +2.5 GoldenEnt GDEN ... ... 21 34.75 13.03 203 23.42 -28.3 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 95 7.65 -6.1 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 176 17.94 -1.4 GoodTimes GTIM ... ... ...dd 3.78 2.25 10 3.60 +35.8 Goodyear GT .56 2.0 9 36.74 25.88 1775 27.65 -14.4 GoPro GPRO ... ... ...dd 11.89 4.42 1875 4.87 -35.7 GordPoin n GRAQ ... ... ... 9.77 9.70 0 9.72 +.2 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 1 10.20 +2.0 GorsHl A n GSHT ... ... ... 11.24 9.30 1 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 10.50 +1.4 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 795 12.33 -33.5 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 16 25.18 -2.6 GrCanyEd LOPE ... ... 26 109.82 68.82 267 107.46 +20.0 Gravity rs GRVY ... ... 42 108.97 13.18 16 81.00 -14.3 GrElCp hn GECC 1.00 10.9 ... 11.37 8.76 30 9.21 -6.4 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 4 25.43 -.1 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 2 24.38 -.4 GrElm hn GEC ... ... ... 4.40 3.10 53 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 169 4.70 -13.0 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 17 50.80 -1.6 GreenBncp GNBC ... ... 19 24.40 15.90 103 22.65 +11.6 GreenBrick GRBK ... ... 17 12.20 8.20 16 10.70 -5.3 GreenPlns GPRE .48 3.0 23 26.05 15.60 370 16.25 -3.6 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 48 17.50 -6.4 GrCB NY s GCBC .39 1.1 28 38.00 22.16 1 36.40 +11.7 Greenlight GLRE ... ... ...dd 23.15 15.00 161 15.65 -22.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 284 8.53 -6.8 Griffin GRIF .40f 1.1 30 37.94 27.71 9 37.65 +2.6 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.99 566 20.58 -10.2 Groupon GRPN ... ... ... 5.99 2.90 3495 4.35 -14.7 GpAeroCN OMAB 1.71e 4.2 20 52.51 37.45 25 40.80 -1.6 GrpoFin GGAL .12e .2 ... 73.45 36.09 245 65.99 +.2 GuarntyBc GBNK .66 2.3 20 30.42 23.65 57 28.55 +3.3 GuarBcs n GNTY .56 1.6 22 37.36 28.00 6 33.98 +10.9 GuarFBc GFED .48 2.1 17 23.71 15.89 1 23.35 +4.5 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 70 8.20 -38.9 GulfRes GURE ... ... 2 2.05 1.35 51 1.42 -3.4 GulfportE GPOR ... ... 4 17.55 8.11 3743 10.17 -20.3 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 234 38.07 -6.3 HD Supply HDS ... ... 15 42.25 28.97 2838 37.98 -5.1 HMN Fn HMNF ... ... 17 19.50 16.60 18.50 -3.1 HMS Hldgs HMSY ... ... 37 20.90 11.01 217 17.21 +1.5 HTG Mol h HTGM ... ... ...dd 7.68 1.59 462 3.44 +69.5 HV Bcp n HVBC .50e ... ... 18.50 13.75 5 14.51 -4.6 HabitRest HABT ... ... 39 19.75 8.10 180 9.05 -5.2 HackettGp HCKT .30f 1.9 19 20.36 13.24 67 16.16 +2.9 Hailiang n HLG ... ... ... 79.62 7.02 145 76.50 +69.2 HainCels lf HAIN ... ... ... 45.61 30.39 1614 30.95 -27.0 HalladorE HNRG .16 2.3 6 8.42 4.79 72 6.97 +14.4 HallmkFn HALL ... ... ...dd 11.83 8.62 24 9.39 -10.0 Halozyme HALO ... ... 51 21.48 11.41 629 19.52 -3.7 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.30 -7.2 HamilLa n HLNE .70 1.8 ... 40.43 18.00 124 39.27 +11.0 HancHld HBHC .96 1.8 21 56.40 41.05 323 52.15 +5.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.35 -2.8 HanmiFin HAFC .96f 3.1 17 33.10 25.45 123 30.75 +1.3 Hanwha rs HQCL ... ... ... 9.50 6.09 105 7.33 +4.4 HarbrOne n HONE ... ... ... 22.29 15.92 78 17.67 -7.8 Hardinge HDNG .08 .4 37 19.47 9.97 68 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 296 3.90 -7.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 5.40 2.30 276 5.65 +71.2 HarvCapCr HCAP 1.14a 10.9 7 14.12 9.92 20 10.43 -4.8 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 1095 87.33 -3.9 HawHold HA .48 1.2 7 59.45 32.40 607 38.50 -3.4 HawaiiTel HCOM ... ... ...dd 31.91 23.74 13 27.11 -12.2 Hawkins HWKN .88 2.6 17 53.50 31.80 61 33.25 -5.5 HawthornB HWBK .28 1.3 17 21.87 16.64 21.87 +5.4 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.62 +.6 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 9.99 +.9 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 75 39.36 +22.8tHlthCSvc HCSG .77f 1.8 35 56.20 41.05 1339 41.88 -20.6 HlthInsInn HIIQ ... ... 18 37.38 12.65 688 29.10 +16.6 HealthEqty HQY ... ... 96 68.75 40.21 314 63.43 +35.9 HlthStrm HSTM 1.00e ... 80 31.53 21.15 80 24.83 +7.2 HrtlndEx HTLD .08 .4 19 25.22 17.51 648 18.07 -22.6 HeartFn HTLF .52a 1.0 18 56.40 42.10 82 52.85 -1.5 HeatBio rs HTBX ... ... ... 8.40 1.09 197 1.27 -66.8 HebronTc n HEBT ... ... ... 4.26 1.45 3 1.85 -29.7 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 140 31.20 +27.1 HelenTroy HELE ... ... 14 102.88 81.10 137 85.50 -11.3 HeliMAn h HMNY ... ... ... 38.86 2.20 2593 2.94 -53.4 HemisMda HMTV ... ... ... 13.20 10.50 22 11.10 -3.9 HennesAd s HNNA .40f 2.1 10 20.00 13.88 2 19.15 +15.8 HSchein s HSIC ... ... 27 93.50 62.56 1096 69.07 -1.2 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 253 16.40 +7.0 HrtgeFn HFWA .60f 2.0 21 33.25 23.00 118 30.60 -.6 HeritCryst HCCI ... ... 25 25.20 14.20 41 22.40 +3.0 HernTher h HRTX ... ... ...dd 32.70 12.70 978 29.40 +62.4 HerzdCrb CUBA .12e ... ...q 7.54 6.73 10 7.14 -.1 HeskaCorp HSKA ... ... 40 115.00 56.59 35 77.90 -2.9 Hexindai n HX ... ... ... 17.00 10.20 46 11.00 -.5 Hibbett HIBB ... ... 17 29.20 9.40 499 28.20 +38.2 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 112 18.32 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 8 3.70 sHghwyH HIHO .32e 5.7 ... 5.65 3.10 22 5.60 +33.3 HimaxTch HIMX .24e 3.3 42 13.95 5.97 5090 7.20 -30.9 HingmSv HIFS 1.36a .7 18 242.00 166.45 4 205.10 -.9 Histogenics HSGX ... ... ...dd 3.35 1.59 37 2.76 +34.6 Holl ysys HOLI .12e .5 21 28.35 15.08 296 24.22 +8.8 Hologic HOLX ... ... 14 46.80 35.33 1901 36.77 -14.0 HomeBLA HBCP .60f 1.4 20 47.20 32.52 35 43.32 +.2 HomeBcs s HOMB .44 1.9 20 26.53 20.82 342 22.70 -2.4 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 97 27.80 -4.0 HometBk n HMTA ... ... ... 11.95 9.60 0 11.77 +5.3 HomeTrBc HTBI ... ... 27 28.00 21.40 14 26.65 +3.5 HomolMd n FIXX ... ... ... 24.40 16.12 203 18.86 +1.1 HookerFu HOFT .56 1.5 16 52.75 35.90 48 38.35 -9.7 HopeBcp HOPE .52 2.9 15 19.92 15.10 369 18.15 -.5 HopFedBc HFBC .20 1.4 20 16.29 13.51 5 14.42 +2.3 HorizBcp s HBNC .60f 2.0 19 31.14 24.54 24 29.50 +6.1 HorizPhm HZNP ... ... ...dd 16.02 9.45 1460 13.78 -5.6 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 55 10.51 -6.3 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 64 23.81 -2.9 HorzDAX DAX .60m 2.0 ... 34.00 26.60 2 30.70 -2.8 Hortonwks HDP ... ... ...dd 22.00 9.93 1168 18.06 -10.2 HospPT HPT 2.08 8.4 10 32.68 23.83 837 24.74 -17.1 HostessBr n TWNK ... ... 31 17.18 11.00 479 14.52 -2.0 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 1803 7.55 -18.8 HoustWC HWCC .12m 1.5 ... 8.35 4.70 126 7.95 +10.4 HovnEn pf A HOVNP ... ... ... 8.47 5.50 12 7.01 -6.5 HowardBcp HBMD ... ... 30 24.20 16.70 8 18.80 -14.5 HubGroup HUBG ... ... 26 52.25 33.18 304 41.60 -13.2 HudsonGbl HSON .20 10.6 ...dd 2.44 1.22 45 1.88 -16.4 HudsonTc HDSN ... ... 17 10.40 4.40 237 4.52 -25.5 HuntJB JBHT .96 .8 30 126.49 83.35 1385 113.09 -1.6 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 6811 14.65 +.6 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 40 26.74 -5.0 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 3 25.50 -2.1 HuntAct n SQZZ ... ... ... 27.00 23.30 24.03 -5.0 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.13 -3.7 Hurco HURC .44f 1.0 18 50.33 27.15 13 46.00 +9.3 HuronCon HURN ... ... ...dd 46.85 29.53 68 39.05 -3.5 HutChMd n HCM ... ... ... 42.25 18.00 142 31.28 -20.6 HuttigBld HBP ... ... ...dd 9.24 4.82 64 5.39 -18.9 Hydrognc HYGS ... ... ...dd 12.00 6.45 19 8.35 -24.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .37 +24.7 IAC Inter IAC 1.36 .9 58 166.64 74.05 422 154.29 +26.2 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 27 3.28 -4.7 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.06 -7.4 ICF Intl ICFI .14p ... 19 65.40 41.10 83 63.50 +21.0 ICU Med ICUI ... ... ...cc 265.28 144.25 63 253.65 +17.4 IClickInt n ICLK ... ... ...dd 11.40 5.05 124 7.55 -16.6 ID Syst IDSY ... ... ...dd 8.05 5.50 2 6.51 -6.2 IdexxLab s IDXX ... ... 62 207.14 146.09 275 192.41 +23.0 IES Hldgs IESC ... ... 27 20.32 14.05 22 16.65 -3.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.11 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 20 7.80 -39.9 IHS Mark INFO ... ... 28 50.00 41.43 1468 48.35 +7.1 II-VI IIVI ... ... 28 53.08 27.25 786 44.35 -5.5 ILG Inc ILG .70f 2.2 36 34.92 20.99 707 31.15 +9.4 INTLFCStn INTL ... ... 18 46.96 33.11 57 43.57 +2.4 IPG Photon IPGP ... ... 36 264.11 116.82 279 229.77 +7.3 iPass IPAS ... ... ...dd 1.51 .28 1443 .34 -34.6 iPicEnt n IPIC ... ... ... 17.00 10.50 3 11.49 -24.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 1027 25.05 -.9 IQIYI n IQ ... ... ... 18.52 15.30 9214 18.07 +16.2 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 4 45.01 -20.3 IRhythm n IRTC ... ... ...dd 68.07 32.10 298 63.99 +14.2 iRobot IRBT ... ... 32 109.78 55.77 432 66.79 -12.9 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 11 75.03 +1.7 iShTurkey TUR 1.10e 2.9 ...q 47.13 35.10 333 38.54 -11.3 iShIntTBd s IGOV ... ... ...q 201.98 48.33 421 51.73 +3.6 iShNewZea ENZL 2.01e 4.0 ...q 50.56 41.85 22 50.22 +5.8 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.11 2 87.01 +3.3 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 455 95.51 -3.1 iShGTimb WOOD .94e 1.2 ...q 80.43 57.66 26 79.89 +12.3 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 692 23.32 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 389 77.82 +2.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 0 32.18 -2.2 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 55 9.78 +5.0 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 590 50.12 +.3 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 1177 71.98 -.2 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.78 829 65.51 +1.6 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 941 112.32 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 4 48.50 -2.0 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2521 102.86 -2.6 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 986 83.44 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 34.55 2 41.02 -.4 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.63 80 29.99 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 47.70 12 58.73 +1.5 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 409 178.21 +4.9 iShIndia50 INDY .15e .4 ...q 39.29 32.00 114 35.88 -3.3 iShNsdBio s IBB ... ... ...q 119.30 94.20 2010 105.33 -1.3 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 327 104.37 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 97 108.98 -2.7 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 278 107.04 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 514 103.79 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 872 120.29 -1.5 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 337 53.23 -3.9 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 270 54.56 +1.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 846 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1316 37.30 -2.0 iShCrShUS s ISTB ... ... ... 50.47 49.12 159 49.27 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 102 175.98 +3.4 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 203 4.43 +87.7 Iberiabnk IBKC 1.52f 1.9 20 87.55 68.55 236 77.95 +.6 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.30 -3.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 44

Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 1 27.45 -2.3 Icahn Ent IEP 7.00f 11.6 25 62.79 47.06 60 60.53 +14.2 IchorHld n ICHR ... ... 12 35.51 16.82 660 24.54 -.2 Icon PLC ICLR ... ... 31 124.65 76.46 176 116.49 +3.9 IconixBrnd ICON ... ... 1 8.30 .96 1356 1.05 -18.6 IdealPower IPWR ... ... ...dd 3.29 1.06 42 1.25 -12.0 Identive lf INVE ... ... ...dd 7.58 2.55 15 3.45 +3.3 IderaPhm IDRA ... ... ...dd 2.87 1.32 989 1.66 -21.3 iKangHlth KANG ... ... 17 20.14 11.70 545 20.02 +26.7 Ikonics IKNX ... ... ... 13.03 7.25 6 9.19 +22.1 Illumina ILMN ... ... 48 256.64 167.98 563 237.67 +8.8 ImageSens ISNS ... ... ...dd 4.80 2.50 13 4.20 +42.4 Immersn h IMMR ... ... ...dd 12.85 5.76 180 11.63 +64.7 ImmuCell ICCC ... ... 80 9.25 5.24 0 7.24 -17.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 279 3.55 -9.0 ImmuneP rs IMNP ... ... ... 5.02 .31 268 .34 -40.0 ImunoGn IMGN ... ... ...dd 13.41 2.84 1517 10.18 +58.8 Imunmd IMMU ... ... ...dd 18.93 5.00 1742 15.82 -2.1 Immuron n IMRN ... ... ... 16.70 4.47 1 11.01 +108.1 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 19 1.95 +23.9 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 389 18.45 +10.8 Imperva IMPV ... ... ...cc 52.40 37.17 341 45.55 +14.7 Impinj n PI ... ... ... 60.85 9.95 516 13.40 -40.5 ImprimisP IMMY ... ... ...dd 4.65 1.35 166 2.12 +24.7 Incyte INCY ... ... ...dd 142.45 61.30 2204 66.29 -30.0 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 41 72.40 +3.7 IndBkMI IBCP .60 2.5 21 24.50 18.50 70 23.65 +5.8 IndepBkTX IBTX .48f .7 22 75.95 51.71 60 70.50 +4.3 IndusAcq n INDU ... ... ... 9.85 9.65 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 50 10.38 +3.3 IndSvAm lf IDSA ... ... ... 2.70 .96 4 2.11 +28.7 IndLogis n ILPT ... ... ... 24.00 17.21 101 20.03 -14.2 Innera INFN ... ... ...dd 12.38 6.10 780 11.01 +73.9 InnityPh INFI ... ... ...dd 3.75 .93 670 2.04 +.5 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 77 119.15 +12.4 InaRx n IFRX ... ... ... 34.86 14.47 105 32.18 +53.6 InfoSvcs III .20f 4.8 5 4.63 3.01 86 4.20 +.7 InfoSonc rs IFON ... ... ... 26.00 4.22 168 4.49 -37.5 InfrEnAlt IEA ... ... ... 10.42 8.25 13 9.43 -4.9 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 71 33.90 -2.0 InnerWkgs INWK ... ... 27 12.03 8.19 307 9.50 -5.3 Innodata INOD ... ... ...dd 2.15 .88 3 1.11 -18.4 Innophos IPHS 1.92 4.7 37 51.34 38.66 60 40.94 -12.4 Innospec IOSP .78f 1.1 28 74.30 54.10 54 69.80 -1.1 InnovBio rs INNT ... ... ... 50.50 3.43 303 24.61 +303.4 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 7 3.49 +18.7sInnoviva INVA 1.00 5.8 19 17.21 11.02 1581 17.33 +22.1 Inogen INGN ... ... ...cc 134.97 74.89 84 133.82 +12.4 Inovalon n INOV .12p ... ... 17.80 10.10 169 10.50 -30.0 InovioPhm INO ... ... ...dd 9.86 3.76 1841 4.90 +18.6 Inpixon rs INPX ... ... ... 138.30 .65 1712 .94 -85.1 InseegoCp INSG ... ... ...dd 2.37 .87 479 2.10 +30.4 InsightEnt NSIT ... ... 12 53.19 32.11 160 34.44 -10.1 Insignia s ISIG .70e ... ...dd 2.19 .90 96 2.03 +70.6 Insmed INSM ... ... ...dd 33.94 11.49 798 23.05 -26.1 InspEnt INSE ... ... ... 14.00 5.15 30 5.55 -43.4 Insteel IIIN .12a .4 21 36.94 23.20 169 27.92 -1.4 Insulet PODD ... ... ...dd 88.88 38.43 244 85.53 +24.0 InsysTher s INSY ... ... ...dd 15.02 4.10 314 6.22 -35.3 IntecPhm n NTEC ... ... ... 9.80 4.80 3356 5.25 +1.9 IntegLfSc s IART ... ... 68 58.17 40.59 370 55.43 +15.8 IntgDv IDTI ... ... 43 34.13 22.70 846 31.36 +5.5 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 19 53.78 33.23 17560 51.10 +10.7 Intellia n NTLA ... ... ...dd 35.99 11.15 947 21.94 +14.2 Intelliph IPCI ... ... 4 2.92 .51 68 .63 -21.9 IntParfum IPAR .84 1.7 36 49.30 34.05 66 48.75 +12.2 InteractB IBKR .40 .6 48 74.11 33.01 735 71.09 +20.1 InterceptP ICPT ... ... ...dd 135.59 51.05 1673 70.11 +20.0 InterDig IDCC 1.40 1.8 11 93.00 67.55 200 78.50 +3.1 Interface TILE .26 1.0 27 26.25 18.25 166 25.15 Intergroup INTG ... ... ...dd 28.50 21.30 8 23.10 -3.1 IntlnkEl n LINK ... ... ... 9.85 4.89 5.70 +9.2 Intermolec IMI ... ... ...dd 1.65 .80 11 1.22 -10.9 Internap rs INAP ... ... ... 22.36 10.34 162 10.90 -30.6 IntlBcsh IBOC .66 1.7 18 42.90 32.50 97 39.30 -1.0 IntlSpdw ISCA .43f 1.1 8 47.45 32.25 147 40.05 +.5tIntrntGold IGLD ... ... ... 11.51 4.67 10 4.85 -42.6 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 0 9.45 +3.7 IntrpDia rs IDXG ... ... 1 4.45 .72 139 .93 -8.6 IntersENT XENT ... ... ...dd 40.00 15.90 101 38.05 +17.4 Intersectns INTX ... ... ...dd 5.75 1.46 37 1.98 -12.4 Intevac IVAC ... ... 18 14.15 6.00 61 6.45 -5.8 IntraCellu ITCI ... ... ...dd 25.82 7.85 393 21.92 +51.4 IntriCon IIN ... ... 82 24.00 6.05 56 19.65 -.8 Intuit INTU 1.56 .9 47 179.30 115.62 812 171.59 +8.8 IntSurg s ISRG ... ... 48 452.00 251.13 495 412.12 +12.9 Investar ISTR .14f .5 24 26.55 20.25 4 25.85 +7.4 InvestBncp ISBC .36 2.7 21 14.85 12.48 2469 13.50 -2.7 InvTitl ITIC 1.60a .8 16 221.88 158.00 0 197.40 -.5 InVivoTh rs NVIV ... ... ...dd 4.30 .33 299 .38 -51.3 Invuity n IVTY ... ... ...dd 9.70 3.30 128 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 38.42 1322 43.55 -13.4 IovanceTh IOVA ... ... ...dd 19.90 4.45 462 15.05 +88.1 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 0 33.91 +7.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.97 -5.4 iRadimed IRMD ... ... ... 15.85 8.00 10 15.30 +1.0 Iridex IRIX ... ... ...dd 12.43 5.31 18 5.76 -24.4 IridiumCm IRDM ... ... 11 13.25 9.68 1233 12.10 +2.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 0 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 2641 17.54 +17.0 iShRUT P n AMCA .26e ... ... 28.53 24.40 1 25.97 -5.1 iSh USD n SUSC ... ... ... 25.90 24.39 8 24.70 -3.0 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 2 24.62 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.08 73 36.28 +2.4 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 11 57.84 -.8 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.41 -1.3 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 12 26.64 -1.9 iSh ESG Opt ESGD ... ... ... 72.49 59.28 16 68.03 +.3 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.34 2 58.67 -.8 iShCTotBd s IUSB ... ... ...q 51.49 49.51 81 49.78 -2.1 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 116 27.67 -3.6 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 11 16.62 -1.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 17 16.89 +4.3 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 67 37.79 +4.0 iShGblGld rs RING ... ... ...q 20.84 16.88 414 18.22 -3.1 Isramco ISRL ... ... ...dd 128.93 92.00 0 105.25 +.6 Iteris ITI ... ... ...dd 8.17 4.09 242 4.74 -32.0 Itron ITRI ... ... 37 79.95 59.10 139 69.55 +2.0 IturanLoc ITRN .96 3.0 17 38.00 28.50 36 32.25 -5.7 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 1.37 129 1.81 -60.0J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 73 140.10 -7.7 j2Global JCOM 1.62f 2.1 26 91.48 70.27 453 78.38 +4.5 JA Solar JASO ... ... 15 8.48 6.01 232 7.01 -6.0 JD.com JD ... ... 21 50.68 32.15 6281 40.46 -2.3 JMU Ltd JMU ... ... ... 2.78 .78 .84 -17.6 JackHenry JKHY 1.48f 1.2 27 127.31 91.79 172 120.21 +2.8 JackInBox JACK 1.60 1.8 24 113.00 79.30 300 86.90 -11.4 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.30 +4.0 JaguarHlth JAGX ... ... ... .99 .11 3027 .19 +34.3 JkksPac JAKK ... ... ...dd 5.35 1.95 37 2.15 -8.5 Jamba JMBA ... ... ...dd 10.38 6.71 22 8.77 +8.8 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 856 36.39 -9.0 JanusSmC JSML ... ... ... 39.40 30.62 0 36.95 +.6 JanSmMid JSMD ... ... ... 43.68 31.80 3 39.97 +2.9 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.77 -4.9 JanObes n SLIM ... ... ... 34.47 23.76 0 32.76 +5.7 JanOrgan n ORG ... ... ... 36.00 25.51 1 33.25 -3.7 JanGlQua n SGQI ... ... ... 30.10 26.73 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 42 3.21 +35.4 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 297 154.97 +15.1 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 6113 19.33 -13.5 JetPay h JTPY ... ... ...dd 4.90 1.45 22 2.26 -11.2 JewettCam JCTCF ... ... 20 17.90 10.80 14.60 -2.7 JohnsnOut JOUT .48f .8 20 76.18 32.98 16 63.92 +2.9 JointCorp JYNT ... ... ...dd 7.25 3.41 129 6.79 +36.9 JounceTh n JNCE ... ... ... 29.29 11.05 489 20.32 +59.4 JunprPhm JNP ... ... 16 13.25 3.65 102 9.70 +100.0K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 90 19.12 +6.2 KBL Merg n KBLM ... ... ... 9.95 9.65 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 1.41 165 5.59 +35.0 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 39 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 2 25.40 +1.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 273 7.98 +35.9 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1195 106.64 +1.5 KLX KLXI ... ... 29 73.21 44.14 668 72.10 +5.6 KVHInd KVHI ... ... ...dd 12.65 7.65 11 10.70 +3.4 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 81 105.38 -1.4 Kala Ph n KALA ... ... ... 26.75 11.81 156 16.38 -11.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 4 9.19 -5.7 Kamada KMDA ... ... ... 8.61 3.75 5 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 135 5.10 -25.0 Karyophm KPTI ... ... ...dd 18.00 7.48 736 12.64 +31.7 KayAnAc n KAAC ... ... ... 10.08 9.64 330 9.76 +.5 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 1 10.10 +1.4 KaziaTh rs KZIA ... ... ... 6.68 1.63 17 5.71 +79.6 KearnyF s KRNY .12 .9 57 15.63 12.75 547 13.15 -9.0 KellySA KELYA .30 1.0 16 30.99 20.32 124 29.75 +9.1 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 35 6.50 +60.5 KY FstFd KFFB .40 4.6 87 10.00 8.25 1 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 2499 4.83 +3.9 KewnSc KEQU .68 2.0 22 34.80 22.15 5 34.45 +18.9 KeyTrn KTCC ... ... 14 8.00 6.69 7 6.92 +1.5 Kforce KFRC .48 1.8 21 29.35 16.75 67 27.40 +8.5 KimballEl KE ... ... 16 22.45 15.75 26 16.80 -7.9 KimballInt KBAL .28 1.6 17 20.97 15.40 49 17.05 -8.7 KindredBio KIN ... ... ...dd 9.80 6.50 58 8.80 -6.9 KingldJw KGJI ... ... 2 2.50 1.06 15 1.28 -36.6 Kingstone KINS .40f 2.3 17 21.70 13.21 32 17.30 -8.0 KingtoneW KONE ... ... ... 9.90 2.63 1920 6.80 +58.9 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 39 52.97 +17.7 Kirklands KIRK ... ... 33 13.42 8.17 214 10.17 -15.0 KitovPh n KTOV ... ... ... 3.44 1.27 20 2.24 -1.8 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 19 1.90 +8.6 KopinCp KOPN ... ... ...dd 4.60 2.80 229 3.20 KornitDig n KRNT ... ... ... 23.15 11.70 304 13.40 -17.0 Koss h KOSS ... ... ...dd 3.58 1.40 12 1.78 -42.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 3850 61.54 -20.9 KratosDef KTOS ... ... ...dd 13.93 7.37 1917 10.92 +3.1 KrystlBio n KRYS ... ... ... 12.00 8.03 7 9.97 -5.2 Kulicke KLIC ... ... 70 28.71 18.22 316 25.28 +3.9 KuraOnc n KURA ... ... ...dd 24.03 5.90 147 17.45 +14.1L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 6 18.65 -8.8 LGI Homes LGIH ... ... 15 79.55 28.57 330 70.67 -5.8 LHC Grp LHCG ... ... 30 76.14 51.38 196 68.94 +12.6 LKQ Corp LKQ ... ... 22 43.86 27.89 1175 38.05 -6.4 LM FdgA n LMFA ... ... ... 6.65 .55 135 .66 -58.2 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.8 24 66.64 37.38 1037 56.55 -1.0 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 49 2.35 -5.6 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 28 7.65 +11.2 LaJollaPh LJPC ... ... ...dd 41.36 22.68 427 30.56 -5.0 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 0 16.81 -2.0 LakeldB LBAI .40 2.0 18 21.90 15.06 83 19.80 +2.9 Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 53 46.88 -3.3 LakeInd LAKE ... ... 17 17.18 9.90 56 13.10 -10.0 LamResrch LRCX 2.00 1.0 18 234.88 124.91 2448 200.86 +9.1 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 314 63.75 -14.1 LancastrC LANC 2.40 2.0 32 135.86 113.34 56 122.80 -5.0 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 0 10.76 +2.3 Landec LNDC ... ... 18 14.95 11.42 31 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.80 -.7 LandmInfr LMRK 1.47f 8.9 31 18.75 15.10 21 16.50 -8.8 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 1 24.75 -2.0 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 5 24.02 -5.8 LandsEnd LE ... ... 25 24.80 10.55 167 21.90 +12.0 Landstar LSTR .60f .6 27 118.60 80.00 451 106.10 +1.9 Lantheus n LNTH ... ... 5 24.45 10.65 299 15.50 -24.2 Lantronix LTRX ... ... ... 3.69 1.78 5 2.15 +6.4 Lattice LSCC ... ... ...dd 7.10 5.05 321 5.42 -6.2 LaureatE n LAUR ... ... ... 18.96 10.46 179 13.97 +3.0 Lawsn LAWS ... ... 51 28.00 18.70 15 25.25 +2.0 Layne LAYN ... ... ...dd 16.96 6.98 207 14.82 +18.1 Lazydays n LAZY ... ... ... 11.10 9.46 44 10.45 -5.9sLeMaitreV LMAT .28f .7 47 39.88 24.55 263 40.24 +26.4 LeadgBr g LBIX ... ... ...dd 3.75 .74 53 1.20 -26.4 LeapTh n LPTX ... ... ... 10.01 4.90 86 9.71 +55.6 LegacyRes LGCY ... ... ...dd 5.43 1.07 515 5.12 +218.0 LegcyR pf LGCYP 2.00 20.2 ... 10.04 3.69 22 9.89 +110.4 LegcyR pfB LGCYO 2.00 23.1 ... 10.10 3.69 90 8.65 +84.4 LegacyTxF LTXB .64 1.5 20 46.45 31.50 176 42.28 +.2 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 42 29.48 -6.5 LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.70 -6.0 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 97 318.20 -6.5 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 507 8.29 -16.1 LexnFint n LX ... ... ...cc 20.00 10.15 121 13.74 -1.2 LiNiuTc rs LINU ... ... ... 5.33 .99 147 1.62 -20.7 LianlouSm LLIT ... ... ... 3.69 1.05 47 2.21 +26.0 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 171 81.31 -4.4 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 795 81.53 -4.3 LibExpA n LEXEA ... ... ... 58.20 35.89 423 38.97 -12.1 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1476 31.38 -12.4 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 7163 30.41 -10.1 LibLA A n LILA ... ... ... 24.00 19.00 125 19.55 -9.4 LibLA C n LILAK ... ... ... 23.92 18.65 199 19.24 -10.1 LibMSirA n LSXMA ... ... ... 46.43 36.33 343 40.70 +2.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 416 40.58 +2.3 LibMBrA n BATRA ... ... ... 26.52 21.35 30 22.25 +.9 LibMCFor FWONK ... ... ... 41.14 28.37 1106 29.84 -12.6 LibMAFor FWONA ... ... ... 39.37 27.22 212 28.47 -13.0 LibMBrC n BATRK ... ... ... 26.20 21.53 80 22.40 +.8 LibertyTax TAX .64 6.4 10 15.00 7.75 43 10.00 -9.1 LibTripA A LTRPA ... ... ...cc 16.95 7.90 267 10.40 +10.3 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 594 48.30 -3.0 LifetimeBr LCUT .17 1.3 11 20.85 12.05 11 12.95 -21.5 Lifevant rs LFVN ... ... ... 6.84 2.86 14 3.89 -18.3 LifewayFds LWAY ... ... 19 10.75 5.76 5 5.85 -26.9 LigandPh LGND ... ... ...cc 184.79 103.22 291 165.25 +20.7 LightPath LPTH ... ... ... 4.10 2.03 145 2.23 +.5 Lightbrdg rs LTBR ... ... ... 4.80 .94 159 1.19 -2.5 Limbach n LMB ... ... 41 15.22 11.14 21 13.66 -1.2 LimelghtN LLNW ... ... ...dd 6.05 2.41 419 3.97 -10.0 Limoneira LMNR .25 1.1 20 26.06 18.21 11 23.57 +5.2 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 1 1.90 -5.9 LincElec LECO 1.56 1.7 26 101.34 81.85 269 89.66 -2.1 LindbladEx LIND ... ... ...dd 11.26 8.66 57 10.84 +10.7 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 94 1.68 -51.2 Liquidity LQDT ... ... ...dd 8.05 4.34 77 6.20 +27.8 Littelfuse LFUS 1.48 .7 39 226.33 149.81 119 203.47 +2.9 LivaNova n LIVN ... ... 30 92.31 49.68 430 85.78 +7.3 LiveOakB n LOB .12 .4 11 30.05 20.75 86 28.70 +20.3 LiveVent rs LIVE ... ... ...cc 26.50 9.11 12 12.28 -23.2 LiveXLve n LIVX ... ... ... 4.40 3.43 5 3.70 -7.5 LivePrsn LPSN ... ... ...dd 16.60 6.60 233 15.70 +36.5 Logitech LOGI .63e 1.7 28 43.54 30.64 195 36.68 +9.0 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 99.60 404 117.55 +2.7 LoneRs n LONE ... ... ... 5.52 2.43 135 4.58 +15.3tLI Block n LBCC ... ... ... 9.49 1.70 1263 1.10 -78.4 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 11 14.08 -2.8 LoralSpac LORL ... ... 32 51.75 36.80 142 40.05 -9.1 LoxoOncol LOXO ... ... ...dd 135.74 42.11 299 121.86 +44.8slululemn gs LULU ... ... 48 91.44 47.26 1606 91.08 +15.9 Lumentm n LITE ... ... 23 74.40 40.35 1733 63.50 +29.9 Luminex LMNX .24 1.1 32 22.42 17.93 178 21.73 +10.3 LunaInn h LUNA ... ... ...dd 4.00 1.16 120 3.40 +39.9tLuthBur n LBC .23 2.0 ... 13.60 11.08 156 11.44 -5.0M -:MACOM MTSI ... ... ...dd 65.99 15.46 749 18.65 -42.7 MAM Soft MAMS ... ... 22 9.42 5.93 1 8.18 +9.0 MB Fncl MBFI .96f 2.3 17 47.64 38.29 313 41.21 -7.4 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 24.92 -5.2 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 48 10.80 +1.9 MCBC n MCFT ... ... 23 28.62 15.58 81 24.97 +12.4 MDC Pr gs MDCA .84 12.3 2 12.26 6.53 372 6.85 -29.7 MEI Phrm MEIP ... ... ...dd 3.26 1.50 59 1.95 -7.1 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1.75 -17.1 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 70 56.80 -10.0 MGP Ing MGPI .32a .4 46 90.84 47.64 124 86.61 +12.7 MI Acq n MACQ ... ... ... 11.41 8.34 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 64.75 388 116.00 +22.8 MMA Cap MMAC ... ... 7 30.58 18.00 35 27.55 +13.4 MSB Fin MSBF .12a .7 ...cc 19.30 16.60 0 17.95 +.8 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 157 17.85 -3.5 MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 0 25.97 -.5 MTS MTSC 1.20 2.3 14 57.50 44.65 84 51.65 -3.8 MTchAcq n MTEC ... ... ... 9.68 9.17 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 6 10.20 +1.3 MVB Fin n MVBF .03p ... ... 20.40 16.93 5 19.44 -3.3 MYOS MYOS ... ... ...dd 2.90 1.03 30 1.30 -4.1 MYR Grp MYRG ... ... 25 43.49 23.00 74 31.35 -12.3 Macatawa MCBC .24 2.3 21 10.70 8.87 13 10.50 +5.0 MackFn MFNC .48 3.0 13 16.80 13.16 3 15.79 -.7 MacroGen MGNX ... ... ...dd 32.74 14.36 268 23.91 +25.8 MadrigP rs MDGL ... ... ...dd 154.75 13.09 327 111.71 +21.7 Magal MAGS ... ... ...dd 7.49 4.13 1 5.87 +16.0 MagellnHlt MGLN ... ... 24 110.40 66.40 77 107.70 +11.5 MagicSft MGIC .26e 3.2 20 9.50 7.40 16 8.10 -3.3 MagicJack CALL ... ... ... 8.65 5.55 17 8.45 MagneG rs MNGA ... ... ... 57.00 .76 226 .81 -83.1 MagyarBc MGYR ... ... 68 13.95 12.01 12.16 -5.0 MaidenH MHLD .60 8.8 ...dd 14.00 5.55 368 6.85 +3.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 158 35.35 +18.4 MalibuBoat MBUU ... ... 35 36.81 21.47 106 34.41 +15.7 MalvernBc MLVF ... ... 14 28.20 21.00 2 24.80 -5.3 MamEngy n TUSK ... ... ... 35.45 10.88 388 33.86 +72.5 ManTech MANT 1.00f 1.7 20 62.24 33.70 130 58.53 +16.6 ManhAssc MANH ... ... 25 54.21 39.10 522 41.60 -16.0 ManhBrCa LOAN .48f 7.0 16 7.50 4.65 18 6.85 +15.2 Manitex MNTX ... ... ...dd 12.37 6.21 74 11.83 +23.2 MannKd rs MNKD ... ... ...dd 6.96 .67 2406 1.59 -31.5sMannatech MTEX .50 2.8 8 18.00 12.51 4 18.00 +20.0 MaraPat rs MARA ... ... ... 10.03 .50 564 1.18 -71.2 MarchxB MCHX .50e ... ...dd 3.13 2.21 63 2.69 -2.4 MarPet MARPS .32e 9.1 7 4.57 2.83 1 3.52 +3.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 694 4.66 -42.9 MktAxess MKTX 1.68f .8 56 229.84 171.45 308 205.85 +2.0 MarlinBs MRLN .56 1.9 20 29.95 20.26 9 29.00 +29.5 MarIntA MAR 1.32 1.0 34 149.21 90.00 3893 132.03 -2.7 Marrone MBII ... ... ...dd 3.39 .85 582 2.25 +104.5 MartenTr s MRTN .10 .4 36 29.60 12.99 218 22.35 +10.1 MartinMid MMLP 2.00 13.9 21 20.55 12.70 107 14.35 +2.5 MarvellTch MRVL .24 1.1 69 25.18 14.58 10300 22.07 +2.8 Masimo MASI ... ... 36 104.71 80.69 284 84.99 +.2 Match n MTCH ... ... 58 47.10 16.57 880 43.90 +40.2 Materialise MTLS ... ... ... 16.50 8.81 27 11.51 -9.4 MatlinPr n MPAC ... ... ... 10.02 9.65 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 125 15.20 -14.6 Mattel MAT .60 4.2 ...cc 25.97 12.71 6830 14.41 -6.3 Mattersight MATR ... ... ...dd 3.70 1.93 84 2.05 -19.6 MatthInt MATW .76 1.5 16 72.60 48.75 115 50.25 -4.8 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 1168 57.73 +10.4 MaxwellT MXWL ... ... ...dd 6.61 4.29 39 5.71 -.9 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 28.00 279 60.09 +16.5 McGrathR MGRC 1.36f 2.5 9 55.65 32.09 89 54.35 +15.7 MedalFin MFIN .20 4.6 43 5.56 1.85 18 4.33 +22.7 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 1 25.11 -6.4 MedTrBill MTBC ... ... ...dd 5.44 .29 169 3.24 +24.1 MedTBill pf MTBCP 2.75 11.3 ... 27.80 22.21 20 24.44 -3.3 MediCo MDCO ... ... ...dd 55.95 24.45 571 30.90 +13.0 MediciNova MNOV ... ... ...dd 14.50 4.40 117 13.02 +101.2 Medidata MDSO ... ... 86 85.92 59.22 722 66.40 +4.8 Medigus rs MDGS ... ... ... 3.35 1.08 8 1.22 -7.6 MediWound MDWD ... ... ...dd 8.25 3.56 30 5.45 +22.5 Medpace n MEDP ... ... 38 39.64 21.76 78 36.79 +1.5 MeetGrp MEET ... ... ...dd 6.45 1.84 2075 2.18 -22.7 MelcoResE MLCO .32e 1.1 95 30.49 19.35 1586 29.31 +.9 Melinta rs MLNT ... ... ... 24.25 6.50 189 7.20 -54.4sMellanox MLNX ... ... 61 76.80 41.55 516 77.15 +19.2 MelroseBn MELR .34e ... 25 20.50 16.75 0 20.50 +2.5 MenloTh n MNLO ... ... ...dd 39.86 7.94 420 8.85 -69.2 Menus n MRUS ... ... ... 23.75 13.23 20 17.81 -8.2 MercadoL MELI .60 .2 ...cc 417.91 214.00 1199 328.70 +4.5 MercBank MBWM .88f 2.6 18 38.08 28.92 37 34.00 -3.9 MercerIntl MERC .50 3.7 23 15.00 10.45 65 13.35 -6.6 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 17 20.50 +4.2 MercSys MRCY ... ... 55 55.00 36.09 230 46.94 -8.6 MeridBcp EBSB .20f 1.0 26 21.85 15.85 163 19.85 -3.6 MeridnBk n MRBK ... ... ... 21.37 16.56 2 18.00 -9.9 MeridBio VIVO .50 3.5 20 16.45 13.23 140 14.35 +2.5 MerdW wt h MRDNW ... ... ... .63 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .49 61 .58 -44.9 MeritMed MMSI ... ... 52 49.50 28.05 276 44.80 +3.7 MerrimP rs MACK ... ... 1 27.08 7.37 172 8.58 -16.3 Mersana n MRSN ... ... ... 21.01 12.45 120 16.39 -.2 MesaLabs MLAB .64 .4 ...dd 169.81 122.35 17 158.90 +27.8 Mesoblast n MESO ... ... ... 12.50 4.74 208 6.01 +2.9 MetaFincl CASH .52 .5 22 117.98 60.70 35 112.75 +21.7sMethanx MEOH 1.32f 2.0 22 65.10 39.48 1048 67.20 +11.0 Michaels MIK ... ... 9 27.87 17.25 1596 18.85 -22.1 Microbot rs MBOT ... ... ... 6.00 .58 118 .72 -29.4 Microchp MCHP 1.45 1.6 91 101.48 71.40 2111 88.50 +.7 MicronT MU ... ... 6 63.42 26.36 38603 50.48 +22.8 MicronetE MICT ... ... ...dd 1.77 .65 92 1.41 +25.8 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 952 64.54 +25.0 Microsoft MSFT 1.68 1.8 67 97.24 64.85 24849 91.86 +7.4 MicroStr MSTR ... ... 19 196.35 122.16 86 128.70 -2.0 Microvisn MVIS ... ... ...dd 3.25 1.00 432 1.15 -29.4 MidPenn MPB .60f 1.7 18 37.90 25.10 12 34.80 +5.1 MidConEn MCEP ... ... ...dd 2.49 .92 54 1.49 +26.3 Midatech n MTP ... ... ... 3.27 .73 3 .78 -7.5 Middleby MIDD ... ... 23 142.00 107.53 450 123.68 -8.4 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 8 50.60 +5.0 MdsxWatr MSEX .90 2.2 28 46.74 32.23 116 40.37 +1.2 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 34 31.73 -2.3 MidWOne MOFG .78f 2.4 17 37.94 30.56 19 32.83 -2.1 MillerHer MLHR .72 2.2 15 41.85 29.25 208 32.10 -19.9 Mimecast n MIME ... ... ...dd 39.33 21.65 407 37.55 +31.0 MiMedx MDXG ... ... 30 18.25 6.05 2123 6.95 -44.9 Mind CTI MNDO .30e 13.6 10 2.55 2.07 45 2.20 -10.7 Mindbody n MB ... ... ...dd 43.45 21.57 212 38.10 +25.1 MinervaN NERV ... ... ...dd 11.15 4.80 174 6.95 +14.9 Miragen rs MGEN ... ... ... 15.91 5.01 84 7.10 -31.9 MiratiTher MRTX ... ... ...dd 37.62 2.70 359 29.15 +59.7 Misonix MSON ... ... ...dd 11.80 7.05 13 9.95 +5.3 Mitcham MIND ... ... ...dd 5.00 2.82 30 3.21 +1.3 Mitchm pfA MINDP 2.25 9.5 ... 24.50 22.34 7 23.59 +1.5 MitekSys MITK ... ... 20 10.75 6.95 189 7.50 -16.2 MitelNet g MITL ... ... ...dd 9.85 6.21 1107 9.46 +14.9 MobileMini MINI 1.00f 2.3 38 46.10 26.70 100 44.05 +27.7 MobileIron MOBL ... ... ...dd 6.78 3.20 246 4.95 +26.9 ModMed n MMDM ... ... ... 10.24 9.65 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 24 9.14 -8.8 Moleculin n MBRX ... ... ... 3.75 .71 158 1.88 +1.1sMomenta MNTA ... ... ...dd 19.33 11.85 571 19.50 +39.8 Momo MOMO ... ... ... 46.69 22.49 2699 37.40 +52.8tMonakGp n MKGI ... ... ... 5.07 3.54 3 3.47 -30.2 MonarCas h MCRI ... ... 29 47.92 28.47 44 40.80 -9.0 Mondelez MDLZ .88 2.1 22 47.23 39.19 7829 41.83 -2.3 MoneyGrm MGI ... ... ...dd 17.92 8.01 351 8.17 -38.0 MngDB A n MDB ... ... ... 46.26 24.62 348 40.69 +37.1 MonPwSys MPWR 1.20f 1.0 88 127.61 88.19 180 116.98 +4.1 Monotype TYPE .46f 2.0 54 26.75 15.75 125 22.75 -5.6 Monro MNRO .72 1.3 34 64.15 39.65 319 57.05 +.2 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 111 12.66 -7.9 MonstrBv s MNST ... ... 41 70.21 44.35 1935 56.22 -11.2 Mornstr MORN 1.00 1.0 25 103.46 68.43 55 97.24 +.3 MoSys rs MOSY ... ... ...dd 2.70 .55 78 1.23 +10.8 MotifBio n MTFB ... ... ... 13.75 6.84 1 9.98 -7.7 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 74 21.80 -12.8 MotusGI n MOTS ... ... ... 5.30 3.75 10 4.50 +2.8 MtnPDia g MPVE ... ... ... 4.10 2.40 47 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 6 2.94 -23.6 MudrickC n MUDS ... ... ... 9.62 9.55 200 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 218 10.23 +2.3 MultiColor LABL .20 .3 18 89.70 61.90 85 68.30 -8.8 MustBio n MBIO ... ... ... 13.35 8.06 79 10.20 -14.9 MutualFst MFSF .72 2.0 19 40.50 31.05 3 36.60 -5.1 MySize n MYSZ ... ... ... 3.58 .57 695 1.32 +103.7 Mylan NV MYL ... ... 9 47.82 29.39 6874 40.39 -4.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 198 1.52 -55.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 288 50.00 +18.8 MyriadG MYGN ... ... 14 41.57 17.50 703 28.38 -17.4N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 48 35.66 -3.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 52 17.49 +18.7 NETgear NTGR ... ... 87 71.42 41.50 193 61.55 +4.8 NF EngSv NFEC ... ... ... 3.65 .76 198 1.33 +37.1 NI Hldg n NODK ... ... ... 18.80 15.00 4 16.34 -3.8 NIC Inc EGOV .32 2.3 18 22.40 12.65 311 14.10 -15.1 NICE Ltd NICE .64 .7 40 98.48 66.57 213 92.58 +.7 NII Hldg n NIHD ... ... ...dd 2.75 .22 519 2.52 +494.3 NMI Hldg h NMIH ... ... 10 21.92 10.10 839 14.30 -15.9 NN Inc NNBR .28 1.3 13 32.90 21.40 167 22.05 -20.1 NV5 Global NVEE ... ... 24 59.65 35.35 84 58.15 +7.4 NVE Corp NVEC 4.00 4.9 31 94.00 68.50 11 82.30 -4.3 NXP Semi NXPI ... ... 18 125.93 103.16 4932 115.88 -1.0 Nabriva n NBRV ... ... ...dd 14.10 4.39 140 4.59 -23.2 NakedBr n NAKD ... ... ... 3.00 1.11 37 1.44 -.7 NanoDim n NNDM ... ... ... 7.60 1.67 28 1.72 -44.0 NanoString NSTG ... ... ...dd 20.16 5.87 287 9.12 +22.1 NanoVib n NAOV ... ... ... 5.00 3.68 6 4.68 Nanomtr NANO ... ... 21 32.42 22.08 86 26.51 +6.4 NantHlth n NH ... ... ... 5.26 2.60 77 3.07 +.7 NantKwst n NK ... ... ... 8.45 2.71 185 3.78 -15.8 Napco NSSC ... ... 34 11.90 7.40 9 10.80 +23.4 Nasdaq NDAQ 1.76f 2.1 22 87.00 65.98 763 85.75 +11.6 Natera n NTRA ... ... ...dd 14.76 7.35 152 10.05 +11.8 Nathans s NATH 5.00e ... 47 100.90 52.90 13 74.55 -1.3 NatAmUnv NAUH .18 17.1 ... 2.77 .76 10 1.05 -26.1 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 4 44.70 -1.7 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 216 88.75 -8.9 NatCineM NCMI .68m 12.3 ...cc 12.71 5.09 460 5.54 -19.2 NatlCmce n NCOM ... ... 24 46.60 35.55 27 44.30 +10.1 NatEnrSv n NESR ... ... ... 10.35 9.39 50 9.99 +.4 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 345 24.71 +25.8 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 7 25.15 -.4 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 9 24.76 -1.2 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 9 24.59 -1.8 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 11 25.05 -1.4 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 5 4.23 +28.2 NatInstrm NATI .92f 1.8 62 53.57 31.78 397 49.96 +20.0 NatResh A NRCIA .40 1.2 64 41.99 20.19 111 32.55 -12.7 NatlReshB NRCIB 2.40 4.7 26 58.16 39.00 1 50.83 -9.3 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 235 33.17 -18.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 9 314.83 -4.9 NaturlAlt NAII ... ... 10 12.15 9.00 3 11.10 +7.8 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 39 18.93 +24.6 NaturesSun NATR .40 4.0 ...dd 14.75 8.40 9 10.10 -12.6 NatusMed BABY ... ... 74 43.60 28.00 145 34.10 -10.7 Nav43 JSM 1.50 6.6 ... 25.00 20.21 10 22.70 -4.5 Navient NAVI .64 4.8 7 16.97 11.48 1831 13.29 -.2 NavgGp s NAVG .28f .5 22 60.35 45.80 65 57.75 +18.6 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.03 +.1 NektarTh NKTR ... ... ...dd 111.36 17.33 1651 102.77 +72.1 Nemaura n NMRD ... ... ... 6.80 3.26 23 4.30 -25.2 Neogen s NEOG ... ... 61 68.69 44.63 175 68.06 +10.4 NeoGenom NEO ... ... ...cc 11.63 7.08 130 8.32 -6.1 Neonode NEON ... ... ...dd 1.80 .37 198 .44 -41.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 91 8.40 -17.6 Neovasc g NVCN ... ... ...dd 1.89 .03 140670 .05 -91.3 NeptuneT g NEPT ... ... 6 3.59 .70 158 2.82 +19.5 Net1UEPS UEPS ... ... 7 13.20 8.87 82 9.31 -21.7 NetElem rs NETE ... ... ... 33.51 2.56 315 7.39 -33.6sNetApp NTAP .80 1.2 28 66.39 37.43 2691 66.14 +19.6 NetEase NTES 2.93e 1.0 9 377.64 253.20 505 281.74 -18.4 Netix s NFLX ... ... ...cc 333.98 138.66 14838 303.67 +58.2 Netlist h NLST ... ... ...dd 1.40 .21 242 .23 -25.6 NtScout NTCT ... ... 24 38.48 25.33 1164 27.20 -10.7 NetSolTch NTWK ... ... ...dd 5.55 3.09 6 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 177 1.80 +4.7 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 218 1.35 -21.9 Neurcrine NBIX ... ... ...dd 92.98 39.98 1251 76.49 -1.4 Neurotrpe n NTRP ... ... ... 21.40 3.40 46 7.98 +13.4 NewAgeB n NBEV ... ... ... 7.20 1.62 532 1.75 -19.4 NewLink NLNK ... ... ...dd 20.47 3.76 2026 4.14 -49.0 NYMtgTr NYMT .80 13.4 9 6.69 5.35 858 5.96 -3.4 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 8 23.15 -8.5 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 10 23.63 -3.5 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 25 23.37 -5.3 NewatrTc n NEWA ... ... ... 27.87 7.60 695 26.78 +185.2 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1616 15.80 -2.5 NewsCpB NWS .20 1.3 ... 17.70 12.60 305 16.00 -3.6 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 52 17.93 -3.0 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1 Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 18 25.80 +2.8sNexeo Sol NXEO ... ... ... 11.04 6.74 730 10.73 +17.9 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.09 +15.3 NexstarM NXST 1.50f 2.3 6 82.95 55.95 860 63.95 -18.2 NextDec n NEXT ... ... ... 20.00 3.95 12 5.55 -33.3 NichFncl h NICK ... ... 21 10.97 7.59 2 8.94 +1.5 NicoletBc n NCBS ... ... ... 61.98 46.12 22 54.44 -.5 NightstTh n NITE ... ... ... 24.94 10.01 45 14.68 +11.9 Noodles NDLS ... ... ...dd 8.20 3.35 84 7.70 +46.7 Nordson NDSN 1.20 .9 25 151.84 107.16 166 135.22 -7.6 NorSys NSYS ... ... 78 6.24 2.77 25 3.10 -19.7 NorestB NBN .04 .2 17 29.95 15.20 68 20.05 -13.4 NthnTech NTIC .10e .5 23 27.00 14.95 5 21.75 -12.1 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1469 102.31 +2.4 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 5 26.49 +.9 NorthdBc NFBK .40 2.6 21 19.08 15.14 76 15.66 -8.3 Nthrim NRIM .96f 2.7 15 38.15 26.31 19 35.85 +5.9 NwstBcsh NWBI .68f 4.1 17 17.78 14.95 219 16.43 -1.8 NwstPipe NWPX ... ... ...dd 21.36 12.41 49 19.60 +2.4 NorwdFn s NWFL .88 3.0 23 35.72 24.33 2 29.42 -10.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 79 1.68 -30.0 NovaMeas NVMI ... ... 16 31.88 17.09 379 28.16 +8.7 Novan n NOVN ... ... ... 7.85 2.65 6 3.11 -26.3 Novanta NOVT ... ... ... 60.30 26.00 122 52.75 +5.5 Novavax NVAX ... ... ...dd 2.75 .73 5859 2.08 +67.7 Novelion rs NVLN ... ... ...dd 10.79 3.08 89 4.12 +32.1 NovoCure n NVCR ... ... ...dd 24.15 10.30 433 21.15 +4.7tNovumeS n NVMM ... ... ... 4.75 3.13 2 3.10 -31.5 NovusTher rs NVUS ... ... ...dd 6.60 3.12 18 5.09 +25.4 NuCana n NCNA ... ... ... 30.41 9.32 134 24.82 +145.5 NuVasive NUVA ... ... 36 81.68 44.62 1142 55.79 -4.6 NuanceCm NUAN ... ... ...cc 19.93 14.02 1347 15.03 -8.1 Nutanix n NTNX ... ... ... 55.25 14.38 2249 52.29 +48.2 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 688 28.95 -45.0 Nuvectra NVTR ... ... ... 15.00 6.31 102 13.09 +68.7 NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 130 25.19 +4.0 Nvidia NVDA .60 .3 55 254.50 95.49 11476 226.24 +16.9 NxStageMd NXTM ... ... ...dd 30.80 20.45 453 25.91 +6.9 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 467 1.95 -44.3 NymoxPh NYMX ... ... ...dd 5.10 3.00 64 4.23 +28.2O -:O2Micro OIIM ... ... ... 2.60 1.32 30 1.37 -17.9 OFS Cap OFS 1.36a 12.4 8 14.50 10.74 21 10.97 -7.8 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 17 1.43 +24.3 OP Bancp n OPBK ... ... ... 13.05 12.01 2 12.45 OReillyAu ORLY ... ... 15 279.23 169.43 778 232.79 -3.2 OSI Sys OSIS ... ... 38 96.64 50.50 104 65.21 +1.3 OakVlyBcp OVLY .26e 1.2 20 23.89 13.50 4 22.45 +14.9 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 222 4.34 -11.2 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.01 1 24.91 -1.2 OaktStInco OCSI .56m 7.1 10 9.09 7.03 29 7.94 -5.5 OasmiaPh n OASM .02p ... ... 3.17 .80 16 1.49 +69.4 ObalonT n OBLN ... ... ...dd 13.18 3.17 40 3.43 -48.1 ObsEva n OBSV ... ... ... 15.81 5.00 0 13.51 +38.4 OceanBio OBCI .05e ... ... 5.71 3.26 23 3.51 -19.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 850 1.18 +7.7 vjOceanR rs ORIG ... ... ... 154.86 20.22 258 25.97 -3.1 OceanFst OCFC .60 2.3 16 29.46 24.02 186 26.13 -.5 Oclaro OCLR ... ... 12 10.93 5.61 3455 9.45 +40.2 OconeeFed OFED .40 1.4 31 30.49 24.56 1 28.25 -1.6 OcularTher OCUL ... ... ...dd 11.79 3.30 264 6.44 +44.7 OdonateT n ODT ... ... ... 32.00 15.15 50 21.60 -13.6 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 136 9.89 +162.3 OfficeDpt ODP .10 4.9 5 6.26 2.00 3412 2.04 -42.4 OhioValB OVBC .84 2.0 27 44.45 28.15 7 42.35 +4.8 OhrPhar h OHRP ... ... ...dd 2.18 .21 383 .23 -87.4 Okta n OKTA ... ... ... 42.89 21.52 2725 40.35 +57.6 OldDomFrt ODFL .52f .4 39 152.50 80.56 317 142.90 +8.6 OldLnBc OLBK .32 1.0 23 33.90 26.01 17 32.97 +12.0 OldNBcp ONB .52 3.1 24 18.88 15.38 492 16.85 -3.4 OldPoint OPOF .44 1.7 20 34.82 24.07 4 25.75 -13.4 OldSecBc OSBC .04 .3 17 15.00 10.75 32 14.00 +2.6 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 5 10.47 +.4sOllies n OLLI ... ... 32 62.55 33.23 1092 62.05 +16.5 OlympStl ZEUS .08 .4 13 25.84 15.83 78 21.43 -.3 OmegaFlex OFLX .88 1.3 42 76.63 46.07 25 66.01 -7.6 Omeros OMER ... ... ...dd 27.09 8.36 1894 14.67 -24.5 Ominto hn OMNT ... ... ... 15.77 2.57 10 3.16 -6.8 Omnicell OMCL ... ... ...dd 55.40 38.00 149 45.10 -7.0 OnSmcnd ON ... ... 13 27.10 13.65 4115 24.59 +17.4 OnTrack OTIV ... ... ... 2.94 .93 194 .98 -27.9 OncoMed OMED ... ... ...dd 6.23 1.74 105 3.29 -19.8 Oncobio n ONS ... ... ... 2.74 .78 36 .86 -34.2 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 .78 185 .80 -46.7 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/Thursday, April 12, 2018

PAGE 45

OncoSec rs ONCS ... ... ...dd 2.95 .88 1178 1.77 +8.9 OneGpHosp STKS ... ... ...dd 3.10 1.32 33 2.55 +6.7 OneHorz rs OHGI ... ... ...dd 3.38 .57 155 .77 -45.2 180 DgrCap TURN ... ... ... 2.45 1.39 66 1.79 -9.1 OneStopS n OSS ... ... ...dd 6.25 4.10 23 4.17 -14.5s1800Flowrs FLWS ... ... 23 13.10 7.80 139 13.10 +22.4 OpenText s OTEX .53 1.5 34 40.31 30.88 393 34.19 -4.1 OpesAcq n OPES ... ... ... 9.88 9.68 9.69 +.1 OpesAcq un OPESU ... ... ... 10.14 10.01 26 10.05 +.3 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.62 36 1.88 -59.8 Ophthotech OPHT ... ... 1 3.60 2.24 79 2.82 -9.6 OpiantPh n OPNT ... ... ... 51.90 17.01 25 19.62 -14.6 OpkoHlth OPK ... ... ...dd 7.90 2.66 5193 3.09 -36.9 OptiNose n OPTN ... ... 31 25.24 15.01 278 19.74 +4.4 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 45 4.75 +1.1 OpusBank OPB .10e .4 38 30.95 18.75 123 27.95 +2.4 OramedPh ORMP ... ... ... 11.34 6.13 12 7.56 -16.0 OraSure OSUR ... ... 33 23.01 12.03 492 16.86 -10.6 Orbcomm ORBC ... ... ...dd 11.99 8.63 264 9.15 -10.1 Orbotch ORBK ... ... 26 65.75 30.25 211 61.55 +22.5 Organovo ONVO ... ... ...dd 3.19 .91 857 1.01 -24.6 Orgenesis n ORGS ... ... ... 16.80 9.50 7 10.60 -23.5 OriginAg SEED ... ... ...dd 2.35 .64 437 .71 -16.9 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 105 .80 -8.9 Oritani ORIT 1.00f 6.6 11 17.75 15.05 266 15.15 -7.6 OrrstownF ORRF .48 1.9 19 26.95 19.85 3 24.65 -2.4 OrthoPed n KIDS ... ... ... 23.00 14.00 60 18.35 -4.4 Orthox OFIX ... ... ...cc 61.00 36.10 126 59.70 +9.1 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 9.99 +.4 OssenInn rs OSN ... ... 16 8.90 1.50 40 2.64 -8.5 Otelco OTEL ... ... 10 17.75 6.55 1 15.00 +12.4 Otonomy OTIC ... ... ...dd 21.15 2.80 167 4.13 -25.7 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 2 13.61 -5.7 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 74 43.40 -2.4 OvaScience OVAS ... ... ...dd 1.96 .71 376 .80 -42.6 Overstk OSTK ... ... ...dd 89.80 13.75 2037 36.30 -43.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 60 8.91 -9.7 Oxbridge OXBR .48 23.4 4 6.50 1.85 33 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 136 13.08 -6.4 OxfordLn OXLC 1.62 15.3 ... 11.10 9.11 214 10.59 +5.4 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.35 -.2 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 25.48 +1.1 OxfSqCap OXSQ .80 13.0 5 7.56 5.15 107 6.16 +7.3 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 2 8.25 -1.6 PAM PTSI ... ... 31 43.20 14.50 5 38.70 +12.4 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 1 10.35 -3.7 PC Cnnctn CNXN .34e ... 14 29.83 22.66 35 26.65 +1.7 PC-Tel PCTI .22 3.1 ... 8.48 5.65 26 7.00 -5.0 PCM Inc PCMI ... ... 47 31.20 6.90 250 9.35 -5.6 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 14 20.59 +8.1 PDC Engy PDCE ... ... ...dd 65.99 36.74 862 49.58 -3.8 PDF Sol PDFS ... ... 29 23.93 11.07 112 11.56 -26.4 PDL Bio PDLI .20 6.7 5 3.55 2.00 1433 2.98 +8.8 PDL Cmt n PDLB ... ... ... 16.95 14.47 9 14.66 -3.4 PHI vtg PHII ... ... ...dd 13.24 9.01 13 11.69 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 32 10.62 -8.2 PICO Hld s PICO 5.00e ... ...dd 14.57 9.74 106 11.45 -10.5 PLX Phr rs PLXP ... ... ... 11.20 3.20 30 3.30 -52.2 PRA Grp PRAA ... ... 31 40.55 25.72 189 38.15 +14.9 PRA Hlth PRAH ... ... 60 95.90 61.93 259 85.04 -6.6 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 28 9.50 +33.8 PTC Inc PTC ... ... ...cc 81.72 51.02 725 79.64 +31.1 PTC Thera PTCT ... ... ...dd 33.22 9.67 752 26.69 +60.0 PacWstBc PACW 2.00 4.1 16 54.86 43.08 766 48.67 -3.4 Paccar PCAR 1.00 1.5 14 79.69 61.93 1589 67.03 -5.7 PacBiosci PACB ... ... ...dd 5.70 2.02 757 2.58 -2.3 PacEthanol PEIX ... ... ...dd 7.50 2.75 422 3.05 -33.0 PacMerc PMBC ... ... 27 9.90 6.85 71 9.70 +10.9 PacPreBc PPBI ... ... 26 46.05 32.05 201 40.70 +1.8 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1070 35.65 -21.9 PainThr rs PTIE ... ... ...dd 12.80 3.10 120 8.04 +101.0 PanASlv PAAS .14f .8 21 19.56 13.99 2023 16.55 +6.4 PangaeaL PANL ... ... 2 8.40 2.13 69 2.92 -20.7 PapaJohns PZZA .90 1.4 23 85.20 54.00 404 62.16 +10.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 19 4.97 -7.6 ParatekPh PRTK ... ... ...dd 29.00 11.85 379 13.20 -26.3 ParkCity PCYG ... ... 45 15.00 8.10 32 9.40 -1.6 ParkOh PKOH .50 1.3 17 47.90 34.33 18 38.95 -15.2 ParkeBcp PKBK .48 2.3 13 23.00 11.00 8 20.80 +1.2 ParkrVs rs PRKR ... ... ...dd 2.72 .70 253 .78 -26.1 PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.30 -30.1 PathfdBcp PBHC .24f 1.6 22 16.64 14.50 3 15.25 -1.0 PatrkInd s PATK ... ... 22 72.35 40.07 230 57.00 -17.9 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 13 22.44 16.72 0 19.75 +13.6 PatternEn PEGI 1.68 9.5 ...cc 26.56 16.58 462 17.73 -17.5 Patterson PDCO 1.04 4.4 13 48.30 21.09 2653 23.44 -35.1 PattUTI PTEN .08 .4 ...dd 25.75 14.83 4304 19.27 -16.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 45 1.77 -22.5 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1414 61.67 -9.4 Paylocity PCTY ... ... ...cc 57.16 37.66 199 53.61 +13.7 PayData rs PYDS ... ... ...dd 4.10 1.17 90 1.59 -37.2 PayPal n PYPL ... ... 52 86.32 42.06 4505 76.50 +3.9 pdvWirelss PDVW ... ... ...dd 39.75 21.40 9 30.00 -6.5 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 2 4.95 -8.3 PeapkGl PGC .20 .6 19 38.00 28.59 92 33.73 -3.7 Pegasyst PEGA .12 .2 ...cc 64.85 43.40 292 61.75 +31.0 PnnNtGm PENN ... ... 49 33.30 17.56 1221 26.20 -16.4 PennVa n PVAC ... ... ... 50.00 31.00 167 38.56 -1.4 PennantPk PNNT .72 10.5 8 8.17 6.29 263 6.85 -.9 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 173 13.38 -2.5 PennsWd PWOD 1.88 4.5 17 50.00 38.12 1 42.05 -9.7 PensarAc n WRLS ... ... ... 10.17 7.75 9.74 +.7 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .48 -4.0 PensarA un WRLSU ... ... ... 11.48 10.02 0 10.43 +1.1 PeopUtdF PBCT .69 3.7 20 20.26 15.97 1913 18.59 -.6 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 11 25.99 -8.2 PeBcOH PEBO 1.04f 2.9 17 36.99 29.55 19 35.33 +8.3 PeopBNC PEBK .52f 1.7 18 36.12 19.65 2 30.74 +.2 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 3 44.54 -4.4 PeopUtah n PUB .36 1.1 28 33.90 24.63 18 31.55 +4.1 PepsiCo PEP 3.22 3.0 22 122.51 105.94 3680 108.68 -9.4 Percptr PRCP .15 1.7 53 10.81 6.80 5 9.03 -6.9 Percient PRFT ... ... 45 24.30 16.20 114 23.39 +22.7 Performnt PFMT ... ... ...dd 3.52 1.52 3 3.08 +86.7 PerionNwk PERI ... ... ... 2.06 .72 67 .75 -27.5 PermaFix PESI ... ... ... 4.40 3.05 6 4.35 +19.2 PermaPip PPIH ... ... ...dd 9.40 7.50 4 9.10 +1.1 PernixT rs PTX ... ... ...dd 7.15 2.00 28 2.53 +5.4 PerryEllis PERY ... ... 7 28.00 16.35 53 26.73 +6.7 PershGld rs PGLC ... ... ... 3.31 1.83 47 1.99 -17.1 PetIQ n PETQ ... ... ... 28.23 17.03 453 21.30 -2.5 PetMed PETS 1.00f 2.4 28 57.80 21.11 195 41.06 -9.8 PFSweb PFSW ... ... ...dd 9.51 5.90 25 9.33 +25.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 27 43.15 26.75 75 41.40 +23.6 PhotrIn PLAB ... ... 49 11.75 7.20 179 8.35 -2.1 PierisPhm PIRS ... ... ... 9.75 2.26 509 6.88 -8.9 PilgrimsP PPC ... ... 11 38.39 20.28 1400 23.86 -23.2 PingtanM PME .04 1.0 24 5.08 1.99 285 3.91 +28.0 PinnclEnt PNK ... ... ... 33.59 18.30 162 30.45 -7.0 PinnaclFn PNFP .56 .9 19 70.30 58.40 292 64.80 -2.3 PioneerPw PPSI ... ... 13 7.95 4.75 5 5.85 -23.1 Pixelwrks PXLW ... ... ... 7.05 3.50 247 3.89 -38.5 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 5 10.13 +1.2 PlayaHot n PLYA ... ... ...dd 12.27 9.41 317 10.66 -1.2 Plexus PLXS ... ... 19 66.78 49.06 137 60.46 -.4 PlugPowr h PLUG ... ... ...dd 3.21 1.53 4025 1.86 -21.2 PlumasBc PLBC .28 1.2 14 25.75 17.50 1 24.27 +4.6 PluristemT PSTI ... ... 9 2.12 1.06 184 1.23 -10.9 PoageBksh PBSK .24 1.2 23 21.00 17.20 19.40 -7.6 PointrTel h PNTR ... ... 20 19.65 8.65 74 14.35 -22.8 PointsInt g PCOM ... ... 45 12.49 7.49 34 10.39 +1.0 PolarPwr n POLA ... ... ... 9.18 4.01 84 5.91 +18.0 Polarity rs COOL ... ... ... 32.63 10.33 144 18.31 -21.1 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 105 146.10 +12.7 PopeRes POPE 2.80 4.0 31 79.50 66.60 70.17 +.6 Popular BPOP 1.00 2.3 22 46.83 32.04 1157 43.24 +21.8 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 1 24.50 +.9 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.55 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.11 1 13.64 -4.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 517 32.20 -33.9 Potbelly PBPB ... ... ...dd 14.28 10.50 96 12.35 +.4 PotltchDel PCH 1.60 3.0 29 56.35 43.15 363 52.55 +5.3 PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 25 29.48 +2.9 PwrInteg POWI .64f .9 37 86.60 60.55 203 68.55 -6.8 PS VarRate VRIG .57 2.3 ... 25.35 25.06 101 25.15 -.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.50 +5.9sPSOpYCmd PDBC ... ... ...q 18.23 14.95 850 18.17 +4.1 PwSGDrChi PGJ .20e .4 ...q 50.87 33.70 213 46.89 +4.6 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 6 25.31 -4.3 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 66 17.22 -3.3 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 242 16.03 -3.1 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 104.87 +2.2 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 2 26.16 -6.0 PwSWtr PHO .18e .6 ...q 31.82 25.56 19 30.33 +.2 PSNasIntnt PNQI ... ... ...q 141.10 93.52 35 127.95 +10.6 PSMoment PDP .11e .2 ...q 55.77 44.12 62 52.57 +1.8 PSBuybk PKW .52e .9 ...q 63.49 50.89 34 56.60 -4.1 PSh Tech PTF .26e .5 ...q 60.98 42.97 4 57.17 +8.5 PSh Hlthcr PTH ... ... ...q 83.20 51.63 8 78.30 +8.6 PSh Inds PRN .19e .3 ...q 64.86 50.05 1 59.41 -2.5 PSh Fincl PFI .14e .4 ...q 37.29 29.40 1 34.66 -1.3 PSh Engy PXI .69e 1.7 ...q 42.45 30.10 6 39.57 +.2 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 6 67.92 +4.4 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 49.48 -1.6 PSh BasM PYZ .61e .9 ...q 75.26 58.94 5 67.52 -4.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.72 20 130.29 +.3 PSDvMom PIZ .26e .9 ...q 29.70 23.20 17 27.97 +1.2 PSEmMom PIE .12e .6 ...q 22.22 16.12 27 21.58 +5.0 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 3 25.21 -6.2 PS Rs1KLB USLB ... ... ...q 32.32 28.13 30.63 -1.9 PS IntlLB IDLB ... ... ...q 32.01 25.98 30.40 +.8 PS DWAtac DWTR ... ... ...q 30.31 23.80 3 28.52 +1.0 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 61.10 -.1tPShLadR0-5 LDRI .46 1.9 ...q 25.11 24.43 0 24.34 -2.2 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 71.23 -4.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 37 37.54 -.1 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.06 -1.2 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 70 14.65 -4.9 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 11 56.04 +.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 21 49.70 +2.0 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 474 54.84 -.3 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 8 61.41 +3.4 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 37 22.78 -3.5 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 8 53.48 -1.9 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 59 31.53 -11.0 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 1 51.46 -2.6 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 51.77 -1.1 PS SC Info PSCT .08e .1 ...q 83.13 69.15 6 78.80 +3.1 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 6 18.93 -3.7 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 5 64.44 -.1 PS SC HCre PSCH ... ... ...q 116.37 77.74 48 113.96 +15.7 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 3 31.85 -2.9 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.45 7 25.69 -1.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 41535 160.28 +2.9 PranBio rs PRAN ... ... ... 3.79 1.90 9 1.97 -36.9 Precipio n PRPO ... ... ... 28.16 .37 2802 .51 -57.3 PrecTh rs AIPT ... ... ...dd 2.59 .81 147 .90 -10.8 PfdBkLA PFBC .88 1.4 20 67.65 46.88 67 63.83 +8.6 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 14 68.10 -4.2 PremFin PFBI .60 3.2 13 22.92 16.78 9 18.97 -5.5 Premier PINC ... ... ...dd 36.50 27.16 1304 30.90 +5.9 Presbia n LENS ... ... ... 7.14 1.86 0 2.69 -28.8 Presidio n PSDO ... ... ... 19.74 12.75 253 15.68 -18.2 PriceTR TROW 2.28 2.1 20 120.07 67.62 1826 106.20 +1.2 PrSmrt PSMT .70 .8 36 93.55 77.50 145 89.15 +3.5 PrmEgy PNRG ... ... ...dd 56.20 39.80 5 53.00 +2.9 PrimoWtr PRMW ... ... ...dd 13.86 10.47 81 12.03 -4.3 Primoris PRIM .24 .9 19 30.00 21.84 216 26.74 -1.7 PrinPrice PSET .16e ... ... 34.46 27.44 0 32.33 +.5 PrinShHld PY .33e ... ... 34.81 27.98 0 32.02 -1.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.15 +2.2 PrinMill ef GENY .06e ... ... 38.17 26.37 1 35.56 +2.4 Prin US SC PSC ... ... ... 33.19 27.61 0 31.28 -1.4 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 12 75.59 57.62 2130 60.18 -14.7 ProDex PDEX ... ... 29 8.00 4.30 3 6.97 +2.5 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 13 2.88 +32.7 ProQRTher PRQR ... ... ...dd 6.90 2.75 39 3.30 +2.3 PrUltBio s BIB ... ... ...q 69.62 44.62 150 53.17 -5.2 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 5941 142.64 +2.8 ProDvrs h rs IPDN ... ... ... 9.95 2.45 13 2.89 -29.3sProrEng PFIE ... ... 1 3.18 1.11 309 3.11 +62.0 PrognicsPh PGNX ... ... ...dd 8.64 4.60 735 7.25 +21.8 ProgrsSoft PRGS .56 1.5 34 53.60 28.63 341 38.04 -10.6 Proofpoint PFPT ... ... ...dd 123.87 70.30 349 120.84 +36.1 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 16206 18.03 -16.2 ProS Ris n EQRR ... ... ... 50.68 38.13 46.10 -1.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 99 30.18 -10.3 ProUNShBio ZBIO ... ... ... 18.36 8.03 54 10.61 -6.9 ProUShBio BIS ... ... ...q 29.66 17.52 43 21.50 -2.5 ProspctCap PSEC .72 11.1 8 9.45 5.51 2011 6.48 -3.9 ProtagTh n PTGX ... ... ...dd 23.97 7.85 171 8.94 -57.0 ProteonTh PRTO ... ... ...dd 2.85 1.10 33 2.50 +31.6 Proteos n PTI ... ... ... 8.61 1.41 969 5.01 -14.1 Prothena PRTA ... ... ...dd 70.00 27.19 366 37.91 +1.1 ProvidSv PRSC ... ... 24 74.49 42.99 47 73.02 +23.1 ProvidBc n PVBC ... ... ... 27.38 19.55 2 25.50 -3.6 ProvFnH PROV .56 3.1 21 20.35 17.62 8 18.14 -1.4 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 2 18.00 +2.3 PsychmCp PMD .60 2.8 24 27.99 15.99 6 21.23 +3.3 Pulmatrix PULM ... ... ...dd 3.42 .45 891 .49 -65.4 PulseBio n PLSE ... ... ...dd 39.50 9.81 113 17.59 -25.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 434 66.15 -33.1 PureCycle PCYO ... ... ...dd 9.60 5.50 14 9.20 +10.2 PurplInv n PRPL ... ... ... 13.90 7.88 79 8.17 -18.7 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 31 1.14 -64.6 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 60 45.75 +17.8 QCR Hld QCRH .24f .5 18 50.00 39.85 27 45.00 +5.0 QIWI plc QIWI .84e 5.2 16 26.55 13.67 616 16.30 -5.9 Qorvo QRVO ... ... ...dd 86.84 62.68 1027 72.20 +8.4 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 5831 55.01 -14.1 QualitySys QSII .70 5.2 27 17.74 12.24 282 13.53 -.4 Qualstar rs QBAK ... ... ... 13.50 3.89 41 11.00 +31.0 Qualys QLYS ... ... 76 79.40 34.80 192 77.50 +30.6 Quantenn n QTNA ... ... ... 22.50 9.60 115 13.51 +10.7 Quanterx n QTRX ... ... ... 24.81 15.56 58 16.61 -22.6 Quartrhill g QTRH .05 ... 5 2.20 1.26 91 1.50 -18.5 QuestRes rs QRHC ... ... ...dd 3.00 1.03 2 1.96 -14.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 87 1.43 -17.8sQuidel QDEL ... ... ...dd 54.16 22.25 386 54.55 +25.8 QuinStreet QNST ... ... ...cc 14.65 3.36 4477 10.14 +21.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 34 1.88 -20.7 Quotinet QTNT ... ... ... 7.74 2.78 183 4.48 -9.5 QuratQVC A QRTEA ... ... 23 29.11 20.66 1563 24.98 +2.3 QuratQVC B QRTEB ... ... 26 28.90 19.40 0 25.25 +2.9R -:R1 RCM n RCM ... ... ... 7.99 3.05 381 7.21 +63.5 RBB Bcp n RBB .32 1.1 ... 28.72 21.26 96 27.85 +1.8 RBC Bear ROLL ... ... 40 139.95 91.00 32 122.44 -3.1 RCI Hosp RICK .12 .4 11 33.78 16.32 30 28.46 +1.7 RCM RCMT 1.00e ... 33 7.50 4.60 14 5.62 -10.1 RF Inds RFIL .08 1.6 ...dd 5.50 1.40 248 4.85 +79.6 RGC Res s RGCO .62 2.5 30 31.99 21.00 7 25.08 -7.4 RLJ Ent rs RLJE ... ... ... 5.24 2.49 6 4.74 +28.8 RMG Net rs RMGN ... ... ...dd 3.60 .75 72 1.18 +43.9sRMR Gp h RMR 1.00 1.3 44 75.80 42.36 38 76.25 +28.6 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 179 11.03 -17.9 RTI Surg RTIX ... ... ...dd 6.00 3.85 104 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.00 2.51 155 2.95 -46.9 RaPhrm n RARX ... ... ...dd 27.84 4.78 233 5.56 -34.6 RadNet RDNT ... ... 51 14.85 5.65 111 14.25 +41.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 463 2.41 -21.8 Radcom RDCM ... ... 66 22.45 17.00 16 17.85 -10.1 RadiSys RSYS ... ... ...dd 4.39 .53 384 .72 -28.1 RadiusHlth RDUS ... ... ...dd 49.16 24.66 629 36.47 +14.8sRadware RDWR ... ... ...dd 22.07 15.13 170 22.22 +14.5 RamacoRs n METC ... ... ... 9.51 3.81 77 6.34 -7.8 Rambus RMBS ... ... ...cc 15.50 11.30 403 13.66 -3.9 RandCap RAND ... ... 19 3.50 2.54 2 2.65 -12.2 Randgold GOLD 1.00f 1.2 26 108.29 77.70 809 82.63 -16.4 RandBcp n RNDB ... ... ... 16.49 13.36 1 16.32 +6.3 Rapid7 n RPD ... ... ...dd 28.19 14.75 212 26.25 +40.7 RaveRest RAVE ... ... ...dd 2.33 1.12 13 1.26 -13.9 RavenInds RAVN .52 1.5 35 40.85 26.70 70 35.30 +2.8 ReShape rs RSLS ... ... ... 6.45 .63 237 .65 -55.9 ReadIntlA RDI ... ... 12 17.50 14.37 15 16.45 -1.5 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 283 .86 -42.0 RealNetwk RNWK ... ... ...dd 5.00 2.63 29 2.95 -13.7 Rl NxtEc n BLCN ... ... ... 25.05 21.69 20 22.46 -7.4 RealPage RP ... ... 68 54.95 32.30 255 52.50 +18.5 ReataPh n RETA ... ... ...dd 40.88 19.31 149 21.06 -25.6 ReconTech RCON ... ... ...dd 5.36 .64 154 1.41 +8.5 RecroPhm REPH ... ... ... 12.23 5.81 140 11.02 +19.1 RedRobin RRGB ... ... 26 74.11 45.70 104 59.40 +5.3 RedRkRs n RRR .40 1.4 ... 35.77 21.41 232 28.69 -15.0 RedViolt n RDVT ... ... ... 46.40 5.05 42 8.83 -81.0 Redn n RDFN ... ... ... 33.49 19.18 316 22.81 -27.2 RedhillBio RDHL ... ... ... 11.25 4.30 10 5.09 -1.0 Regenrn REGN ... ... 29 543.55 313.53 657 322.78 -14.1 RegnxBio n RGNX ... ... ...dd 42.00 16.30 848 35.00 +5.3 RegulusTh RGLS ... ... ...dd 1.95 .63 347 .65 -37.5 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 5 21.85 +5.8 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 5 22.88 -10.8 Reliv In rs RELV ... ... ...dd 13.77 3.72 1 5.10 +6.9 RemarkHld MARK ... ... ...dd 15.10 1.93 653 5.97 -38.6 Renasant RNST .76 1.7 20 45.32 37.68 74 44.13 +7.9 RenewEn REGI ... ... ...dd 14.10 9.50 474 13.50 +14.4 RenminTi rs ABAC ... ... ... 4.76 1.60 13 2.44 -17.3 RentACt RCII .32 3.2 17 13.89 7.22 1157 10.04 -9.5 Replgn RGEN ... ... 53 46.81 29.56 326 37.49 +3.3 RepBncp RBCAA .97f 2.5 16 44.04 31.97 5 38.42 +1.1 RepFBcp FRBK ... ... 58 9.90 7.90 635 8.15 -3.6 resTORbi n TORC ... ... ... 21.10 7.55 130 9.50 -43.7 RschFrnt REFR ... ... ...dd 1.55 .85 87 1.04 Resonant RESN ... ... ... 8.55 3.17 159 3.66 -51.0 ResConn RECN .48 3.1 25 17.00 12.05 165 15.50 +.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 76 5.01 +8.9 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1547 17.21 -13.7 RetoEco n RETO ... ... ... 12.75 5.94 276 7.94 +12.6 Retrophin RTRX ... ... ...dd 26.44 15.55 376 25.58 +21.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 228 32.40 -9.4 RevenHo n RVEN ... ... ... 6.75 2.49 4 3.05 -34.2 RevolutL rs RVLT ... ... ... 9.17 2.95 84 3.35 +1.8 ReWalkRob RWLK ... ... ...dd 3.20 1.05 157 1.10 tRexEng rs REXX ... ... ...dd 5.50 .70 1170 .53 -62.0 RhythmP n RYTM ... ... ...dd 33.81 16.80 192 20.72 -28.7 RibbnCm n RBBN ... ... ... 8.36 4.97 362 5.21 -32.6 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 37 1.60 +8.1 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 27 8.07 +19.7 RigelPh RIGL ... ... ...dd 4.71 2.14 2083 3.35 -13.7 RigNet RNET ... ... ...dd 22.91 12.70 43 14.50 -3.0 RiminiSt n RMNI ... ... ... 10.40 .20 15 8.08 +2.1 RiotBlck RIOT 1.00p ... ... 46.20 3.03 564 6.62 -76.7 RiseEdCy n REDU ... ... ... 18.60 9.50 38 15.39 +4.1 RittrPh rs RTTR ... ... ... 14.60 1.83 57 2.60 -21.0 RivrvwBcp RVSB .12 1.3 21 9.75 6.46 39 9.16 +5.7 RocktPh n RCKT ... ... ... 20.60 3.40 174 16.58 +58.8 RockwllM RMTI ... ... ...dd 8.98 4.84 547 6.16 +5.8 RockyBr RCKY .44 2.0 17 22.80 10.75 16 21.50 +13.8 RkyMChoc RMCF .48 4.0 21 13.23 11.05 4 12.10 +2.7 Roku n ROKU ... ... ...cc 58.80 15.75 1673 32.01 -38.2 Rosehill n ROSE ... ... ... 11.69 5.52 21 6.56 -16.5 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 3.29 .23 64 .37 -33.3 RossStrs s ROST .90f 1.2 22 85.66 52.85 2281 77.30 -3.7 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 596 88.53 +7.8 Rubicon rs RBCN ... ... ... 10.45 6.40 2 7.10 -11.0 RmblOn B n RMBL ... ... ... 5.70 3.53 13 4.40 -15.3 RushEntA RUSHA ... ... 24 55.40 33.13 193 38.69 -23.9 RushEntB RUSHB ... ... 29 52.76 30.62 7 37.51 -22.2 RuthsHosp RUTH .44f 1.7 26 25.80 17.95 147 25.35 +17.1 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 211 118.06 +13.3S -:S&T Bcp STBA .88 2.2 16 43.17 32.48 50 40.85 +2.6 S&WSeed SANW ... ... ... 5.20 2.90 3 3.55 -9.0 SB FinGp SBFG .30 1.6 13 19.58 15.61 6 18.40 -.5 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 120.96 1557 164.39 +.6 SEI Inv SEIC .60f .8 29 78.35 49.45 613 71.27 -.8 SelasLf rs SLS ... ... ... 19.80 3.43 169 5.99 -23.8 SG Blck n SGBX ... ... ... 7.00 3.70 3 4.56 -23.7 SGOCO rs SGOC ... ... ... 2.60 .90 20 1.07 +1.0 SI Fincl SIFI .24f 1.7 15 16.45 13.75 3 14.30 -2.7 SIGA Tc n SIGA ... ... ... 6.39 5.61 45 6.24 +5.6 SLM Cp SLM ... ... 18 13.20 9.65 4028 11.32 +.2 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 70.76 +2.9 SmartGlb n SGH ... ... 12 56.69 11.50 727 44.95 +33.4 SMTC hg SMTX ... ... ... 2.48 1.10 29 2.36 +24.8 SORL SORL ... ... 4 9.74 3.59 138 4.54 -32.4 SP Plus SP ... ... 21 41.70 28.10 72 35.45 -4.4 SPAR Gp h SGRP ... ... ... 3.75 .87 8 1.38 +12.2 SpdDorWrF DWFI ... ... ... 26.06 24.47 30 25.04 -1.0 SPI Eng rs SPI ... ... ... 2.61 .30 648 .54 -16.0 SPS Cmce SPSC ... ... 98 65.29 45.02 171 64.37 +32.5 SS&C Tch s SSNC .28 .6 31 53.99 34.77 1363 49.56 +22.4 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 13 5.11 +45.6 SSR Mng g SSRM ... ... 17 11.42 7.64 1296 10.07 +14.6 SVB FnGp SIVB ... ... 24 271.79 159.44 357 243.59 +4.2 SabanCap n SCAC ... ... ... 10.20 9.84 1 9.95 +.4 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.52 SabraHltc SBRA 1.80e 10.3 15 29.10 15.78 1152 17.51 -6.7 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 25.11 -1.2 SabreCorp SABR .56 2.8 24 25.01 17.30 1788 20.09 -2.0 SAExplr rs SAEX ... ... ...dd 6.62 1.18 14 1.32 -40.0 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 26 77.55 -3.5 SageThera SAGE ... ... ...dd 195.97 59.57 779 167.02 +1.4 Saia Inc SAIA ... ... 35 80.25 41.28 196 72.80 +2.9 SalemMda SALM .26 7.6 13 8.25 3.25 52 3.40 -24.4 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 1 44.80 +.3 SanderFm SAFM 1.28 1.1 8 176.43 104.70 399 113.15 -18.5 SndySpr SASR 1.04 2.7 16 45.64 36.41 212 38.82 -.5 Sanlp JBSS 2.00e ... 21 74.69 54.32 60 58.40 -7.7 SangTher SGMO ... ... ...dd 27.50 4.05 2490 19.10 +16.5 Sanmina SANM ... ... 15 42.95 24.60 542 27.15 -17.7 Sano rt GCVRZ ... ... ... .49 .26 54 .43 +13.2 Sapiens SPNS .20e 2.4 ...cc 14.30 8.01 25 8.49 -26.3 SareptaTh SRPT ... ... ...dd 84.37 28.14 1347 80.39 +44.5 Savara rs SVRA ... ... ...dd 17.19 4.60 93 9.26 -37.6 scPhrma n SCPH ... ... ...dd 18.17 10.52 80 11.40 -5.7 ScanSource SCSC ... ... 13 45.35 31.40 386 36.85 +2.9 Schmitt h SMIT ... ... ...dd 4.47 1.55 62 2.31 -15.7 Schnitzer SCHN .75 2.5 9 38.85 17.50 349 30.55 -8.8 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 141 39.74 -.9 Schulmn SHLM .82 1.9 32 43.88 25.00 239 43.15 +15.8 SciGames SGMS ... ... ...dd 56.45 20.60 420 42.00 -18.1 Scynexis SCYX ... ... ...dd 2.94 1.22 290 1.28 -44.8 SeaChange SEAC ... ... ...dd 4.03 2.20 223 2.81 -28.5 SeacstBkg SBCF ... ... 23 28.44 20.58 168 26.76 +6.1 SeagateT STX 2.52 4.3 15 61.31 30.60 3557 58.56 +40.0 SeanrgM rs SHIP ... ... ...dd 1.66 .58 99 .80 -23.1 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 3284 3.30 -7.8 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 80 2.98 +14.4 SeaSpine n SPNE ... ... ...dd 13.46 7.37 48 11.58 +14.4 SeattGen SGEN ... ... ...dd 71.32 45.31 921 51.65 -3.5 SecndSight EYES ... ... ...dd 2.58 .90 144 1.71 -10.5 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 53 10.27 +6.3 SecWkA A n SCWX ... ... ...dd 12.99 7.83 183 9.01 +1.6 SecNtl lf SNFCA .23t ... 6 6.76 4.05 1 5.38 +7.5 SelectBc lf SLCT ... ... 23 14.06 10.58 10 13.18 +4.3 SelIncREIT SIR 2.04 10.6 17 26.79 17.90 229 19.17 -23.7 SelectaB n SELB ... ... ... 24.02 7.95 795 10.06 +2.5 SelectvIns SIGI .72 1.2 20 62.40 44.65 214 59.90 +2.0 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 5984 5.98 +60.3sSemtech SMTC ... ... 54 43.35 31.30 861 43.65 +27.6 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 11 28.70 -6.7 SenesTc n SNES ... ... ...dd 8.50 .44 96 .48 -33.6 SenHous SNH 1.56 10.1 10 22.52 14.90 854 15.47 -19.2 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.48 18 25.06 -.8 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 17 25.54 -4.9sSenmiao n AIHS ... ... ... 6.25 5.00 105 6.50 +15.0 Senomyx SNMX ... ... ...dd 1.71 .56 249 1.09 -16.2 SensusHlt n SRTS ... ... ... 6.25 3.38 7 5.85 +13.4 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 2 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 76 1.85 +3.9 SeresTh n MCRB ... ... ...dd 17.42 6.65 125 7.71 -24.0 SvcSource SREV ... ... ...dd 4.17 2.61 152 3.78 +22.3 ServiFst s SFBS .44f 1.1 24 44.44 32.54 66 41.32 -.4 SevStars h SSC ... ... ...dd 7.00 1.26 355 2.92 -36.7 SevernBc SVBI .12 1.6 33 8.20 6.70 15 7.28 +.3 SharingE rs SEII ... ... 44 12.40 2.61 75 3.52 -53.6 Sharps SMED ... ... ...dd 5.73 3.74 18 4.56 +11.5 SharpSprg SHSP ... ... ...dd 7.64 3.07 13 6.30 +43.1 ShndTele s SHEN .26f .7 ... 41.80 28.00 269 37.55 +11.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 500 3.61 +25.3 Shiloh SHLO ... ... 29 14.97 6.45 46 8.83 +7.7 Shineco n TYHT ... ... ... 5.19 1.31 9 1.61 -30.0 Shire SHPG 1.05e .7 87 192.15 123.73 409 152.11 -1.9 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 312 24.33 -9.0sShoreBcsh SHBI .28 1.5 21 19.80 15.17 8 18.49 +10.7 ShotSpot n SSTI ... ... ... 33.00 9.33 102 30.36 +116.1 Shuttery SFLY ... ... ...cc 86.41 39.76 683 82.68 +66.2 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 12 7.88 -41.6 SiennaBi n SNNA ... ... ... 29.25 13.37 144 19.51 +7.5 Sientra SIEN ... ... ...dd 16.68 7.20 129 9.62 -31.6 SierraBc BSRR .64f 2.4 18 28.87 23.10 10 26.84 +1.1 SierOnc g n SRRA ... ... ...dd 4.09 1.10 904 2.01 -46.1 SierraWr SWIR ... ... 20 31.95 15.10 164 16.58 -18.9 SifyTech SIFY .02e .8 ... 3.15 .69 58 2.14 +19.6 SigmaDsg SIGM ... ... ...dd 7.00 5.40 207 6.10 -12.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.26 9 1.32 -38.8 Sigmatr SGMA ... ... 10 11.61 4.90 14 5.43 -46.3 SignatBk SBNY ... ... 19 161.92 116.68 272 137.68 +.3 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 378 27.75 -5.6 SilcLtd SILC 1.00 2.7 18 77.95 32.00 100 36.52 -47.9 SilcnLab SLAB ... ... 85 101.90 66.35 144 92.25 +4.5 SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 223 49.26 -7.0 Slcnware SPIL .29e 3.3 24 8.75 7.70 37 8.70 +3.4 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 10 4.15 -1.9 Silvercrest SAMG .56f 3.6 23 16.80 11.85 45 15.40 -4.0 SimmnsFst s SFNC ... ... 18 30.90 24.88 167 28.20 -1.2 SimplyGd n SMPL ... ... ... 16.01 10.93 584 12.95 -9.2 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 35 17.45 10.55 42 16.65 +3.4 Sina SINA ... ... 48 124.60 68.33 599 100.52 +.2 Sinclair SBGI .72 2.4 11 41.20 26.70 1042 29.45 -22.2 SinoGlobl SINO ... ... ...dd 3.99 1.04 154 1.14 -55.7 Sinovac h SVA ... ... ...dd 8.75 4.60 12 8.25 +4.7 SiriusXM SIRI .04 .7 35 6.62 4.73 11901 6.25 +16.6 SitoMobl rs SITO ... ... ...dd 8.60 2.06 51 3.71 -44.8 SkySolar SKYS ... ... ...dd 2.43 .82 6 1.24 -17.3 SkyWest SKYW .40f .8 17 60.65 30.40 256 52.70 -.8 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1206 98.37 +3.6 SleepNmbr SNBR ... ... 25 40.72 24.21 269 35.21 -6.3 SmartFn rs SMBK ... ... 25 26.26 20.35 20 23.41 +7.9 SmartSnd n SND ... ... ... 16.67 4.81 793 6.69 -22.7 SmthM hrs SMSI ... ... ...dd 3.41 .81 39 1.75 -38.4 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 138 5.00 -11.5 SocketM n SCKT ... ... ... 4.59 2.92 16 3.24 -9.5 SodaStrm SODA ... ... 35 96.32 49.33 231 94.29 +34.0 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 166 34.75 -19.8 Sol-Gel n SLGL ... ... ... 12.23 9.00 57 9.74 -9.1 SolarCap SLRC 1.64 8.0 12 22.94 19.70 59 20.43 +1.1 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 18 17.06 -3.9 SolarEdg n SEDG ... ... 33 59.20 15.25 592 55.00 +46.5 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 4 1.80 SolidBio n SLDB ... ... ... 33.74 6.83 265 10.05 -55.6 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 14 1.82 -18.0 SonicCorp SONC .64 2.4 18 30.05 22.11 575 26.40 -3.9 SonicFdry SOFO ... ... ...dd 5.25 2.05 1 2.25 -25.3 SonomaPh SNOA ... ... ...dd 7.75 3.50 30 3.85 -29.4 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 115 2.14 -5.7 SorrentoTh SRNE ... ... 47 10.65 1.50 3058 6.05 +59.2 SotherlyH SOHO .46f 6.6 44 7.08 5.57 17 6.97 +8.1 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 0 25.18 -1.8 SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 24.70 -2.6 SouMoBc s SMBC .44 1.2 17 40.80 30.30 6 35.61 -5.3 SoundFin SFBC .48f 1.3 22 36.95 29.55 0 36.20 +6.4 SouthState SSB 1.32 1.5 24 94.50 78.60 64 85.35 -2.1 SthnFstBsh SFST ... ... 23 46.70 31.50 5 45.00 +9.1 SoNatBcVa SONA .32 2.0 45 18.48 15.11 33 15.84 -1.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 95 34.53 +2.5 SparkEn s SPKE .72 6.3 9 23.65 8.60 68 11.55 -6.9 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 7 24.34 -8.5 SparkTh n ONCE ... ... ...dd 91.75 41.06 588 75.94 +47.7 SpartnMot SPAR .10 .6 40 18.35 7.45 208 16.80 +6.7 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 129 18.14 -32.0 SpectPh SPPI ... ... ...dd 23.50 5.47 8584 20.62 +8.8 SperoTh n SPRO ... ... ... 15.40 9.66 30 14.99 +27.6 Sphr3D grs ANY ... ... ... 7.25 .88 283 .91 -63.0 Spherix rs SPEX ... ... ...dd 4.75 .89 264 .98 -30.0 Splunk SPLK ... ... ...dd 112.66 54.17 1501 102.13 +23.3 SpokHldgs SPOK .50 3.2 35 20.60 13.75 55 15.65 SportsWhs SPWH ... ... 9 6.99 3.40 259 4.90 -25.9 SprBkPh n SBPH ... ... ...dd 18.93 7.95 32 13.72 +2.1 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 57 7.80 -1.5 Sprouts SFM ... ... 25 28.29 17.55 700 23.81 -2.2 StaarSur STAA ... ... ... 17.60 8.95 40 14.25 -8.1 Staff360 rs STAF ... ... ... 6.60 1.51 12 1.80 -42.9 Stamps.cm STMP ... ... 25 233.13 100.55 304 215.95 +14.9 StarBulk rs SBLK ... ... ...dd 13.40 7.57 215 10.98 -2.5 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.25 -.3 StarsGp g TSG ... ... ... 29.80 15.85 104 27.40 +17.6 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 5387 59.42 +3.5 StatAutF STFC .40 1.4 ...dd 30.85 22.11 41 28.73 -1.3 StateBkFn STBZ .80f 2.6 21 31.75 24.65 96 30.51 +2.2 SteadyM n STDY ... ... ...dd 7.50 2.80 14 2.95 -20.3 StealthGas GASS ... ... 27 4.70 2.90 44 4.10 -6.0 SteelCon STCN ... ... ...dd 2.90 1.46 122 1.98 -20.5 StlDynam STLD .75f 1.7 17 50.70 32.15 2184 43.96 +1.9 SteinMart s SMRT .30 17.0 ...dd 2.76 .48 880 1.76 +51.7 StellrAcq n STLR ... ... ... 10.49 9.99 0 10.33 +1.2 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 81 .74 -8.3 StemlineTh STML ... ... ...dd 18.75 7.30 268 17.75 +13.8 Stericycle SRCL ... ... ...cc 88.00 56.64 906 58.15 -14.5 Stericyc pf SRCLP 5.25 11.7 ... 75.95 43.93 13 44.93 -15.2 SterlBcp n SBT .01p ... ... 14.98 12.00 26 13.37 +5.3 SterlCons STRL ... ... 28 18.90 8.61 99 11.28 -30.7 SMadden SHOO .20p ... 21 49.28 35.55 412 46.55 -.3 Stewrdshp SSFN .12 1.1 15 12.75 7.92 2 11.15 +8.8 StitchFix n SFIX ... ... ...cc 30.07 14.48 595 23.18 -10.3 StockYBc s SYBT .92f 2.6 19 44.50 31.90 36 35.60 -5.6 StoneCastle BANX 1.52 7.1 12 22.75 19.45 20 21.26 +5.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 17 1.19 -3.3 Stratasys SSYS ... ... ...dd 30.88 18.00 347 20.26 +1.5 Strattec STRT .56 1.6 23 49.20 23.00 7 35.35 -18.8 StratusPrp STRS 1.00e ... 64 32.15 26.15 3 30.20 +1.7sStrayer STRA 1.00 1.0 29 104.85 75.91 40 102.84 +14.8 StreamHlth STRM ... ... ...dd 2.82 .92 0 1.70 +.6 StrgbrBio n SBBP ... ... ... 9.25 3.50 168 8.05 +11.0 StudentTrn STB .44 5.9 18 7.54 5.58 416 7.48 +21.8 SummerInf SUMR ... ... ...dd 2.25 .90 12 1.12 -25.3 SumFWV SMMF .52f 2.0 21 28.16 20.01 6 25.72 -2.3 SmtStB s SSBI .48 3.5 19 14.70 11.65 0 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 89 13.37 +20.7 SunHydrl SNHY .36 .7 45 70.83 34.17 123 52.37 -19.0 SundEng n SNDE ... ... ... 9.59 3.61 4.20 -29.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 63 2.71 -26.6 SunOpta STKL ... ... ...dd 10.20 6.27 121 7.15 -7.7 SunPower SPWR ... ... ...dd 11.70 6.11 2044 7.95 -5.7 Sunrun n RUN ... ... 7 10.16 4.21 1709 8.28 +40.3 Sunworks n SUNW ... ... ... 2.14 .90 16 .98 -6.7 SuperMicro SMCI ... ... 12 27.90 16.10 253 17.25 -17.6 SuperCom SPCB ... ... ...dd 4.95 2.01 144 2.56 -34.5 SupercdT rs SCON ... ... ...dd 2.47 .88 77 .99 -9.2 SupUnifm s SGC .38 1.4 24 28.85 17.25 10 26.55 -.6 Supernus SUPN ... ... 43 50.05 29.95 405 45.65 +14.6 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 13 2.62 +8.3 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 712 16.65 +37.6 Surmodic SRDX ... ... ...cc 39.05 22.35 63 37.55 +34.1 SussxB SBBX .24 .8 24 32.85 19.75 10 29.85 +11.2 SykesEnt SYKE ... ... 37 34.49 25.77 86 28.86 -8.2 Symantec SYMC .30 1.1 14 34.20 24.93 3841 26.83 -4.4 Synacor SYNC ... ... ...dd 3.95 1.45 41 1.55 -32.6sSynalloy SYNL .13m .8 ...dd 16.45 10.30 19 15.65 +16.8 Synaptics SYNA ... ... ...dd 64.54 33.73 1618 47.68 +19.4 Synchron SNCR ... ... 26 24.92 6.51 525 11.34 +26.8 SyndaxP n SNDX ... ... ...dd 15.43 7.41 279 11.33 +29.3 SyneosH h SYNH ... ... ...dd 61.10 31.10 739 37.50 -14.0 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3361 1.85 -17.0 Synlogic rs SYBX ... ... ...dd 23.00 8.76 88 11.32 +16.7 Synopsys SNPS ... ... 50 94.80 70.55 767 83.16 -2.4 Syntel SYNT 15.00e ... 12 27.72 15.82 370 25.01 +8.8 Synthes rs SES ... ... ... 10.24 2.00 12 3.05 +7.4 Sypris SYPR .08 5.2 ...dd 1.90 1.02 6 1.54 +11.6 SyrosPhar n SYRS ... ... ... 24.38 6.30 123 13.24 +36.1T -:T-MobileUS TMUS ... ... 25 68.88 54.60 4767 62.92 -.9 TAT Tch h TATT .34e 3.9 20 12.50 8.20 6 8.70 -17.1 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 71 17.73 -11.5 TCP Cap TCPC 1.44 10.0 11 17.40 13.72 286 14.45 -5.4 TD Ameritr AMTD .84 1.4 36 63.01 36.12 1446 59.48 +16.3 TDH Hld n PETZ ... ... ... 31.75 3.86 7 4.27 -24.3 TESSCO TESS .80 3.8 62 24.85 12.15 13 21.05 +4.5 TFS Fncl TFSL .68 4.5 50 17.27 14.32 270 15.02 +.5 TG Thera TGTX ... ... ...dd 17.35 7.25 1384 14.00 +70.7 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 61 7.88 -12.9 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 1059 1.81 -27.9 TPI Co n TPIC ... ... ... 26.00 15.26 196 23.16 +13.2 TSR Inc TSRI ... ... 34 11.10 3.80 0 6.13 +17.8 TTEC Hl TTEC .54f 1.7 30 43.75 28.85 67 31.20 -22.5 TTM Tch TTMI ... ... 21 19.54 12.76 396 15.44 -1.5 Tabula n TRHC ... ... ...cc 41.83 11.59 302 40.67 +45.0 TactSys n TCMD ... ... ...cc 37.88 16.69 130 33.47 +15.5 Taitron h TAIT .10 7.3 ...dd 2.13 1.13 38 1.37 -18.2 TakeTwo TTWO ... ... 59 129.25 57.36 1235 96.62 -12.0 Talend n TLND ... ... ...dd 52.10 28.77 133 47.14 +25.8 TandmD rs TNDM ... ... ...dd 12.20 2.14 6399 7.01 +197.0 TandyLthr TLF ... ... 11 9.05 6.79 3 7.35 -5.2 Tantech n TANH ... ... ... 4.54 1.12 695 3.10 +20.2 Tapimmu n TPIV ... ... ... 4.70 2.60 4 3.36 -14.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 46

Tarena TEDU .28e 2.5 4 21.70 10.64 419 11.26 -24.9 TaylrDv TAYD ... ... 24 15.14 10.14 1 10.93 -18.6 TechData h TECD ... ... 21 111.10 76.89 409 81.53 -16.8 TechComm TCCO ... ... ...dd 15.40 2.30 11 5.05 -55.9 TechTarg TTGT ... ... ... 20.49 8.75 199 19.89 +42.9 Tecnoglass TGLS .56 6.2 60 11.00 5.50 2 8.97 +22.0 Tecogen TGEN ... ... ... 4.17 2.05 12 3.03 +12.2 Telenav TNAV ... ... ...dd 9.25 4.50 22 5.25 -4.5 Teligent TLGT ... ... ...dd 9.54 2.43 288 2.68 -26.2 Tellurian rs TELL ... ... ...dd 13.74 6.45 953 8.34 -14.4 TenaxTh rs TENX ... ... ... 15.80 4.41 31 6.69 -31.7 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 242 11.05 -7.6 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 10 29.61 -4.1 Tesaro TSRO ... ... ...dd 168.92 50.67 861 55.70 -32.8 Tesla Inc TSLA ... ... ...dd 389.61 244.59 7470 300.93 -3.3 TetraTc TTEK .40 .8 21 53.40 39.95 176 50.40 +4.7 Tetraphase TTPH ... ... ...dd 8.75 2.05 690 3.08 -51.1 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 5 25.69 +1.6 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 2 25.38 -.7 TxCapBsh TCBI ... ... 23 102.90 69.65 291 91.85 +3.3 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 3640 102.34 -2.0 TexRdhse TXRH 1.00f 1.7 33 61.74 43.87 686 60.07 +14.0 The9Ltd NCTY ... ... ... 1.68 .45 119 .50 -21.6 TherapMD TXMD ... ... ...dd 8.30 3.50 4560 5.67 -6.1 TherpxBio n TRPX ... ... ... 8.18 4.26 142 5.03 -5.8 TheravBio TBPH ... ... ...dd 43.44 22.09 182 22.84 -18.1 TheStreet TST .10 5.3 3 1.95 .69 234 1.90 +31.0 1347PrpIns PIH ... ... 41 8.50 6.55 1 6.60 -9.0 1347PrIn pf PIHPP ... ... ... 25.00 24.15 5 24.85 +1.9 TiGenix n TIG ... ... ... 48.00 15.46 1 43.03 +87.9tTiberAcq n TIBR ... ... ... 9.57 9.57 380 9.56 -.1 TiberAc un TIBRU ... ... ... 10.14 10.00 396 10.11 +.9 TileShop TTS .20 ... 18 22.40 5.15 749 5.45 -43.2 TillCap n TIL ... ... ... 5.45 3.30 19 4.18 -5.3 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 28 30.54 +15.0 Tintri n TNTR ... ... ... 7.75 1.60 261 2.00 -60.8 Tiptree TIPT .12 1.9 19 7.50 5.35 28 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 113 21.81 +3.0 TitanPh rs TTNP ... ... ... 3.25 .94 10 .99 -25.2 TivityHlth TVTY ... ... 26 48.50 27.95 507 39.30 +7.5 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 550 14.60 -6.4 Tocagen n TOCA ... ... ... 17.95 8.60 112 11.03 +7.6 TonixPh rs TNXP ... ... ...dd 5.81 2.75 81 3.10 -10.1 TopImage TISA ... ... ...dd 1.75 .95 19 1.05 -7.9 Torchlght TRCH ... ... ...dd 1.96 .95 153 1.26 -6.0 TowerSemi TSEM ... ... 14 36.69 20.60 449 27.95 -18.0 TownSprts CLUB ... ... ...dd 8.85 3.15 96 8.55 +54.1 TowneBank TOWN .56 2.0 ... 35.30 27.85 127 28.70 -6.7 TraconPh n TCON ... ... ...dd 3.95 2.00 132 2.80 -16.4 TractSupp TSCO 1.08 1.8 19 82.68 49.87 1750 61.34 -17.9 TradDsk A n TTD ... ... ... 67.30 35.04 667 50.86 +11.2 TrnWEnt TWMC ... ... 4 3.10 .95 34 1.30 -28.8 TransAct TACT .36 2.7 31 15.80 7.90 10 13.20 -.4sTranscat TRNS ... ... 27 16.49 11.60 2 16.65 +16.8 TransGlb TGA .20 15.2 ...dd 1.85 1.07 92 1.32 -8.3 TravelCtrs TA ... ... ...dd 6.38 2.95 85 3.58 -12.8 TravCtrs 28 TANNI 2.06 8.3 ... 25.73 18.63 10 24.74 -2.0 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 5 24.53 -2.7 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 8 24.31 -2.7 Travelzoo TZOO ... ... 25 11.25 5.75 46 6.93 +7.4 TrmntMtg n TRMT ... ... ... 17.94 12.55 9 12.76 -13.1 Trevena TRVN ... ... ...dd 3.64 1.34 415 1.73 +8.1 TriCoBsh TCBK .68 1.8 21 43.80 32.82 36 37.32 -1.4 TrilliumTh TRIL ... ... ... 13.30 4.15 71 6.95 -4.1 TriMas h TRS ... ... 20 28.85 19.75 156 27.30 +2.1 Trimble TRMB ... ... 51 45.70 30.45 593 34.91 -14.1 TrinityBio TRIB .88 17.6 6 6.54 4.22 9 4.99 -2.2 TripAdvis TRIP ... ... 86 50.95 29.50 951 40.33 +17.0 TriStCap TSC ... ... 18 26.30 20.30 83 23.50 +2.2 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 7 25.92 TriumphBc TBK ... ... 21 44.05 20.50 505 39.05 +24.0 Trivago n TRVG ... ... ... 24.27 6.17 959 6.74 -1.5 Tronc TRNC ... ... 21 24.74 10.80 77 16.25 -7.6 Trovagne h TROV ... ... ...dd 1.63 .24 537 .34 +8.8 TrueCar TRUE ... ... ...dd 21.75 8.88 573 9.31 -16.9 TruettHrst THST ... ... ...dd 2.40 1.62 0 1.87 -9.7 Trupanion TRUP ... ... ...dd 37.13 14.27 584 26.79 -8.5 TrstNY TRST .26 3.0 18 9.70 7.25 295 8.60 -6.5 Trustmk TRMK .92 3.0 18 35.09 28.16 152 30.94 -2.9 T2 Biosys TTOO ... ... ...dd 7.26 2.50 360 7.13 +73.1 Tucows grs TCX ... ... 44 71.75 49.70 23 57.60 -17.8sTuesMrn TUES ... ... ...dd 4.05 1.60 113 3.95 +43.6 Tuniu TOUR ... ... ...dd 9.88 5.81 168 6.42 -16.3 TurtleBc rs HEAR ... ... ... 5.75 1.64 367 3.12 +72.2 21stCFoxA FOXA .36 1.0 17 39.13 24.81 8436 36.18 +4.8 21stCFoxB FOX .36 1.0 15 38.56 24.30 4496 35.65 +4.5 21Vianet VNET ... ... 20 9.59 4.17 174 6.60 -17.3 TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 18 21.65 -18.5 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 2 17.66 -2.6 2U TWOU ... ... ...dd 91.00 39.58 261 83.82 +29.9 TymeTch n TYME ... ... ...dd 9.50 2.01 105 2.12 -66.8U -:US AutoPts PRTS ... ... 3 4.13 1.72 38 1.82 -27.8 US Concrte USCR ... ... 83 86.35 58.10 199 59.10 -29.3 US Gld rs USAU .21e ... ... 5.66 1.05 156 1.46 -10.4 UFP Tch UFPT ... ... 26 32.45 24.05 6 31.80 +14.4 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 164 72.91 +1.4 USEcology ECOL .72 1.3 42 59.70 44.50 151 56.15 +10.1 USGlobInv GROW .03 1.1 ... 7.49 1.25 123 2.84 -27.2 USA Tc pf USATP ... ... ... 28.26 20.75 21.86 -13.1 USA Tech h USAT ... ... ... 10.10 4.25 235 8.90 -8.7 USA Trk USAK ... ... ...dd 27.94 5.73 24 26.40 +45.6 UTStarcm UTSI ... ... 28 6.51 1.92 18 4.78 -15.1 Ubiquiti UBNT .17 .2 22 82.30 45.71 452 69.32 -2.4 UltaBeauty ULTA ... ... 29 314.86 187.96 1204 213.30 -4.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 80 246.07 +12.8 UltraClean UCTT ... ... 8 34.59 14.93 455 18.50 -19.9tUltPetro n UPL ... ... ... 12.39 3.06 5751 3.30 -63.6 Ultragenyx RARE ... ... ...dd 71.99 41.67 219 52.94 +14.1 Ultralife ULBI ... ... 29 10.95 5.28 65 10.30 +57.3 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1153 21.71 +4.4sUniQure QURE ... ... ... 27.19 4.72 598 29.01 +48.1 UnicoA UNAM ... ... ...dd 11.30 7.70 0 8.25 -3.5 UnionBkVA UBSH .84 2.3 20 39.80 29.50 130 36.34 +.5 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 1 50.55 -4.5 UnBnOH UBCP .52f 4.1 18 14.00 11.33 0 12.60 -4.9 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.00 -.9 UBSI UBSI 1.36 4.0 22 42.40 31.70 492 34.35 -1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 2 25.25 +22.9 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 359 31.85 +13.2 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 28 9.92 +8.7 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 207 16.48 -6.6 UtdFire UFCS 1.12 2.3 84 49.74 38.95 60 48.55 +6.5 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 65 18.18 +5.4 UtdNtrlF UNFI ... ... 15 52.69 29.53 220 44.39 -9.9 USecBcCA UBFO .36 3.3 24 11.65 7.05 5 11.05 +.5 US Engy rs USEG ... ... ...dd 1.96 .60 85 1.12 -25.3 USLime USLM .54 .7 21 101.40 70.56 5 73.51 -4.7 UtdTherap UTHR ... ... 8 152.55 106.30 341 112.81 -23.8 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.19 -1.7 UnitGrp UNIT 2.40 14.7 63 27.78 13.81 1620 16.28 -8.5sUnityBcp UNTY .24 1.1 18 22.95 15.35 6 22.50 +13.9 UnivDisp OLED .24f .2 58 209.00 80.80 1011 100.15 -42.0 UnvElc UEIC ... ... 33 72.50 41.95 154 49.85 +5.5 UnivFor s UFPI .62e 1.9 18 39.58 25.93 169 32.74 -13.0 UnvLogist ULH .28 1.3 16 25.65 11.65 10 21.00 -11.6 UnvStainls USAP ... ... ...dd 31.20 16.21 9 30.01 +40.1 UnivstPa UVSP .80 2.9 17 32.35 26.05 102 27.85 -.7 UnumTh n UMRX ... ... ... 12.00 10.15 148 11.09 -.2 UplandSoft UPLD ... ... ...dd 31.70 15.00 112 28.98 +33.8 UrbanOne UONE ... ... ...dd 3.50 1.25 0 2.15 +16.2 UrbanOnD UONEK ... ... ... 3.50 1.35 18 1.95 +11.4 UrbanOut URBN ... ... 23 39.15 16.19 2201 38.23 +9.0 UrogenP n URGN ... ... ... 66.38 13.01 65 62.72 +68.6 UtahMed UTMD 1.08 1.1 ... 101.45 60.15 11 98.40 +20.9V -:VBI Vac n VBIV ... ... ... 5.39 3.04 110 3.48 -18.5 VEON VEON .28e 12.2 ... 4.47 2.20 10569 2.30 -40.1 VOXX Intl VOXX ... ... 5 9.00 4.60 121 4.90 -12.5 VSE Corp s VSEC .28 .6 19 59.90 39.20 20 50.28 +3.8tValerits hn VLRX ... ... ... 7.30 2.00 41 1.93 -32.3 ValueLine VALU .72a 3.6 19 22.58 13.26 4 20.01 +3.4 VanE GenD GNRX ... ... ...q 64.65 53.31 119 56.93 -4.0 VanE VecBi BBH ... ... ...q 136.83 113.36 21 116.79 -6.3 VandaPhm VNDA ... ... ...dd 20.40 11.90 701 15.10 -.7 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 80 66.76 -.4 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 56 65.40 -1.4 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 49 77.97 -2.9 V exUSRE VNQI 2.41e 3.9 ...q 65.20 53.62 448 61.64 +1.9 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 338 59.94 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1149 78.34 -1.2 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 2 82.65 -2.8 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 6 121.37 -1.2 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 7 139.98 +3.3 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 6 107.26 -2.1 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 20 123.35 +.9 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 38 139.48 +1.1 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 198 62.78 -1.8 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 41 105.01 -3.3 VangR1K VONE 2.13e 1.8 ...q 131.36 106.89 76 121.27 -1.0 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 270 51.52 -1.8 VanLTCpB VCLT 3.51 3.8 ...q 96.52 89.06 76 91.23 -4.7 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 37 74.75 -4.2 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 741 84.66 -3.1 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 214 48.95 +.3 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 808 54.65 +.5 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 584 56.98 +.3 VantEng n VEAC ... ... ... 9.95 9.62 73 9.77 +.5 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 126 37.25 -7.3sVaronis VRNS ... ... ...dd 63.50 30.40 408 64.60 +33.1 VascoDta VDSI ... ... 53 15.00 11.05 183 12.80 -7.9 VascuBio VBLT ... ... ... 9.05 2.01 142 2.30 -67.6 Vaxart rs VXRT ... ... ... 11.88 4.74 77 5.15 -17.3 VeecoInst VECO ... ... ...dd 34.38 10.85 186 16.80 +13.1 VBradley VRA ... ... 20 12.83 6.99 133 10.91 -10.4 Veracyte VCYT ... ... ...dd 9.80 5.23 123 5.74 -12.1 Verastem VSTM ... ... ...dd 5.71 1.61 2251 3.77 +22.8 Vericel VCEL ... ... ...dd 12.80 2.35 1461 12.25 +124.8 VerintSys VRNT ... ... ...cc 44.55 37.05 226 41.00 -2.0 Verisign VRSN ... ... 33 127.24 87.02 897 120.39 +5.2 Verisk VRSK ... ... 37 106.89 75.60 598 106.05 +10.5 Veritex VBTX ... ... 29 29.50 23.84 61 27.56 -.1 Veritone n VERI ... ... ... 74.92 7.76 365 17.51 -24.5 Vermillion VRML ... ... ...dd 2.10 1.03 8 1.27 -34.2 VeronaPh n VRNA ... ... ... 25.55 10.44 12 19.23 +62.0 Versartis VSAR ... ... ...dd 22.10 1.50 212 1.68 -23.9 VertexEn VTNR ... ... ...dd 1.50 .65 46 1.12 +17.9 VertxPh VRTX ... ... ...cc 178.25 111.32 1390 158.89 +6.0 Veru Inc VERU ... ... ...dd 3.00 .90 48 1.82 +59.6 ViaSat VSAT ... ... ...dd 80.26 57.75 844 63.58 -15.1 ViacomA VIA .80 2.3 8 47.75 28.20 20 35.25 +1.0 ViacomB VIAB .80 2.6 7 45.59 22.13 2503 30.51 -1.0 Viavi VIAV ... ... 21 11.89 8.34 2373 10.21 +16.8 Vical rs VICL ... ... ...dd 3.70 1.32 164 1.47 -19.7sVicor VICR ... ... ... 29.25 15.50 350 30.50 +45.9 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 26 48.62 -.3 VictDisEnV CSF .38e .9 ...q 49.05 39.35 7 44.69 -1.0 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 265 48.59 -.4 VicEM Hi n CEY ... ... ... 28.35 24.47 5 26.66 +2.1 VictDevVol CIZ .01j ... ...q 39.92 30.35 19 35.20 +.3 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 66 45.37 -2.3 VictSCVol CSA .16e ... ...q 49.00 40.36 0 45.56 -1.1 VictIntlVol CIL .15e ... ...q 46.94 34.94 1 40.89 +.6 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.82 +.5 VictLCHiDv CDL .44e ... ...q 47.44 40.92 5 44.18 -2.5 VictIntHiD CID .33e ... ...q 38.00 32.71 1 35.91 -.8 VictCap n VCTR ... ... ... 13.50 10.52 59 10.69 -7.8 Videocon n VDTH ... ... ... 11.50 6.40 7 8.49 -10.7 ViewRay n VRAY ... ... ... 10.64 4.40 570 7.11 -23.2 VikingTh n VKTX ... ... ...dd 7.36 .88 765 4.81 +18.5 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 64 34.00 26.90 33.50 +9.3 VillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 12 27.45 +19.7 ViperEnPt VNOM 1.92f 7.3 30 27.30 14.76 1582 26.48 +13.5 VirTra n VTSI ... ... ... 7.36 4.75 6 5.60 -11.1 Virco VIRC .06 1.4 ... 6.05 3.55 1 4.25 -15.8 VirtuFin n VIRT .96 2.7 ...cc 36.84 13.10 357 35.45 +93.7 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 43 118.75 +3.2 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 8 102.72 +1.8 Virtusa VRTU ... ... 57 52.88 25.72 303 45.76 +3.8 VistaGn n VTGN ... ... ... 2.65 .69 105 1.05 -5.7 Visteon s VC ... ... 23 140.64 91.20 210 115.37 -7.8 VitalThera VTL ... ... ...dd 7.30 2.25 112 6.10 +2.5tViveveMd n VIVE ... ... ...dd 11.16 3.10 212 3.05 -38.6 Vivopwr n VVPR ... ... ... 4.73 1.72 2.50 -13.9 Vivus VVUS ... ... 2 1.38 .33 748 .41 -18.5 Vodafone VOD 1.77e 6.0 ... 32.75 25.63 2828 29.41 -7.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 697 19.50 +17.5tvTvThera n VTVT ... ... ...dd 8.40 .69 2665 .71 -88.2 Vuzix VUZI ... ... ...dd 11.40 4.10 383 6.10 -2.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 2 9.39 -1.4 WD 40 WDFC 2.16 1.6 33 134.45 100.60 53 132.60 +12.4 WMIH WMIH ... ... ...dd 1.61 .60 250 1.44 +69.6 WSFS s WSFS .36 .7 20 53.00 42.45 77 49.05 +2.5 WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 11 4.60 -23.3 WVS Fn WVFC .32f 2.0 25 18.05 14.59 3 16.20 +4.6 WalgBoots WBA 1.60 2.5 14 87.79 61.74 5404 64.11 -11.7 WashFed WAFD .68f 2.0 17 37.70 29.80 1014 33.20 -3.1 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 21 59.10 47.00 31 54.60 +2.5 WaterstnF WSBF .48a 2.8 17 20.40 16.60 31 17.30 +1.5 WaveLfSc n WVE ... ... ... 55.95 15.15 79 42.05 +19.8 WaysideT WSTG .68 5.1 6 21.75 12.60 1 13.40 -19.8 Web.com WEB ... ... 7 25.95 17.20 1784 18.15 -16.7 WeiboCorp WB ... ... ... 142.12 49.77 1216 123.91 +19.8 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.71 13.38 2420 16.88 +2.8 WernerEnt WERN .28 .8 28 43.95 24.20 643 36.05 -6.7 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 56 42.72 +5.1 WestBcp WTBA .72 2.8 17 28.00 20.90 12 25.75 +2.4 WAmBcp WABC 1.60 2.8 25 64.26 49.38 97 57.09 -4.1 WestellT rs WSTL ... ... ...cc 4.60 2.44 67 3.21 -14.4 WDigital WDC 2.00 2.2 10 106.96 76.59 2641 89.63 +12.7 WstNwEnB WNEB .16 1.5 26 11.25 9.30 44 10.80 -.9 Westmrld WLB .80 251.6 ...dd 15.28 .20 571 .32 -73.7 WstptFuel g WPRT ... ... ...dd 4.33 .94 580 2.34 -37.8 WestwtrRs WWR ... ... ... 2.18 .51 112 .53 -50.7sWeycoGp WEYS .88 2.4 23 35.77 26.51 42 35.92 +20.9 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.5 ... 24.76 12.58 1 14.50 -33.8 Wheelr pfD WHLRD 2.19 14.2 ... 26.10 14.66 6 15.41 -23.3 Wheeler rs WHLR 1.36 35.7 ...dd 13.98 3.25 207 3.81 -61.8 WhiteHFin WHF 1.42 11.1 8 15.05 10.92 35 12.81 -4.5 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.50 -.4 Wilhelmina WHLM ... ... 28 8.73 5.58 1 7.00 +8.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 738 13.40 +5.5 WillmValV WVVI ... ... 21 8.86 7.70 3 7.94 -3.8 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 1 4.75 -8.8 Willdan WLDN ... ... 22 36.87 19.25 40 29.42 +22.9 WillisLFn WLFC ... ... 12 35.33 22.13 51 30.98 +24.1 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 531 147.03 -2.4 Windstm rs WIN .60 37.3 ...dd 5.76 1.28 1502 1.61 -13.0 Wingstop n WING .28a .6 67 49.69 27.75 417 48.30 +23.9 Winmark WINA .44a .3 23 144.10 119.80 4 132.85 +2.7 WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2 Wintrust WTFC .76f .9 21 91.67 64.14 253 88.09 +6.9 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 3 27.15 -2.9 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 2 19.30 +9.6 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.59 -3.2 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 128 40.37 -2.6 WTChixSte CXSE 1.54e 1.7 ...q 96.79 57.25 10 88.80 +3.0 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.98 -2.9 WisdomTr WETF .12m 1.3 26 13.41 7.87 1606 9.00 -28.3 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 7 26.88 -1.4 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.92 +1.3 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 2 47.99 -.9 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 8 21.10 +2.9 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 52 24.05 -.5 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 3 31.32 -2.7 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 12 44.36 -3.8 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 18 26.52 -1.5 Wix.com WIX ... ... ... 87.65 50.90 367 82.85 +44.0 Woodward WWD .57f .8 27 89.30 65.22 313 74.14 -3.1 Workday WDAY ... ... ...dd 140.00 80.61 817 126.63 +24.5 Workhrs rs WKHS ... ... ...dd 4.89 1.90 84 2.58 +.8 WldAccept WRLD ... ... 14 121.17 50.26 56 103.58 +28.3 WrightMed WMGI ... ... ...dd 30.92 19.04 908 20.19 -9.1 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -10.2 Wynn WYNN 2.00 1.1 50 203.63 112.91 1178 179.83 +6.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 159 .89 -45.1 XOMA rs XOMA ... ... ...dd 37.25 5.86 111 22.39 -37.1 XTL Bio rs XTLB ... ... ... 4.14 1.62 5 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 24 4.93 +25.1 XcelBrnds XELB ... ... 12 5.00 2.00 1 2.80 -15.2 XcelEngy XEL 1.44 3.2 19 52.22 41.51 2964 44.84 -6.8sXcerra XCRA ... ... ... 12.08 9.05 966 12.02 +22.8 Xencor XNCR ... ... ...dd 34.63 18.55 125 29.45 +34.4 XeneticB n XBIO ... ... ... 4.89 1.75 1 1.96 +2.1 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 sXenonPhm XENE ... ... ... 5.25 2.10 190 5.00 +77.0 Xilinx XLNX 1.40 2.1 36 78.02 54.99 1946 68.01 +.9 Xperi XPER .80 3.6 ...dd 35.40 16.70 193 22.40 -8.2 XploreTch XPLR ... ... 83 4.20 1.54 22 3.31 +16.5 XpressSp rs XSPA ... ... 1 2.09 .56 75 .66 -51.7 Xunlei Ltd XNET ... ... ... 27.00 3.11 585 12.04 -21.8 YRC Wwde YRCW ... ... ...dd 17.61 7.36 563 8.32 -42.1 YY Inc YY ... ... 6 142.97 42.90 1255 98.37 -13.0 Yandex YNDX ... ... ...cc 44.49 21.40 10163 35.01 +6.9 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 210 7.32 -2.1 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 229 1.69 -4.5 YintechIn n YIN .36e 3.9 ... 20.70 8.51 32 9.24 -3.3 YogaWks n YOGA ... ... ... 5.85 1.98 6 2.16 -23.7 YorkWater YORW .67 2.1 32 39.86 27.45 33 32.00 -5.6 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.96 -4.1 YulongE rs YECO ... ... ... 9.00 1.25 94 3.12 +15.6 ZK Intl n ZKIN ... ... ... 16.00 6.01 17 6.93 -29.3 Zafgen ZFGN ... ... ...dd 10.00 3.21 93 7.63 +65.2 Zagg ZAGG ... ... 23 23.70 6.55 267 12.20 -33.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 30 21.69 +2.2 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 27 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 1 15.60 +14.7 ZebraT ZBRA ... ... ...cc 148.71 86.82 223 141.25 +36.1 ZillowA s ZG ... ... ...cc 59.73 33.99 146 53.41 +31.1 ZillowC n Z ... ... ... 59.99 33.95 909 53.21 +30.0 ZionO&G ZN ... ... ...dd 6.90 1.09 1181 4.87 +125.5 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1981 52.14 +2.6 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 1709 4.51 +8.9 Zix Corp ZIXI ... ... 31 6.67 3.82 237 4.60 +5.0 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 417 39.20 -2.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page 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 1.82 AIM Premier Tax Exem 12 1.43 AIM Premier U.S. Gov 21 1.55 AIM Short Term Invts 39 1.59 AIM Short Term Invts 13 1.39 AIM Short Term Invts 16 1.76 AIM Short Term Invts 18 1.79 AIM Short Term Invts 23 1.57 AlBernExRK p ... 1.42 AllBrnExRsv I ... 1.35 AlliBernExRsvA ... 1.38 AlliBernExRsAd ... 1.38 AlliBernExRsvB ... 1.33 AlliBernExRsC ... 1.37 ABGovMMSel 33 1.59 AmC CapPr 39 1.14 AmC Prime 35 1.34 AmCentUSGv 17 1.11 AmCPrime t 35 1.09 American Century Pri 35 .59 BBH MM Inst 32 1.36 BBH MMkt 32 1.11 BLFMuniDlr 26 1.13 BMOGov I p 7 1.52 BMO Gov Y 7 1.27 BMO Institutional Pr 12 1.72 BMO Institutional Pr 12 1.47 BMOPrimeI p 12 1.70 BMO Prime Y 12 1.45 BNY Mellon Governmen 13 1.20 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 21 .93 California Tax-Free 43 1.07 CapResFd p 31 .95 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 26 1.47 CitiznSelTreB 26 1.27 CityNaRoGv p 21 .78 CityNRochGv 21 1.23 Columbia Government 28 1.18 Columbia Government 28 1.19 Columbia Government 28 1.19 Columbia Government 28 1.35 Columbia Government 28 1.19 ColumbiaA 28 1.19 Columbia Z 28 1.19 DWSMSerMgd 36 1.65 DWSMSerInst 36 1.65 DWS MMkt 21 1.36 DWS Variable NAV Mon 22 2.00 DavisGvtA 51 .01 Deutsche Money Marke 21 1.16 Deutsche Money Marke 21 .40 Deutsche Money Marke 21 1.36 DryBasic 29 1.49 DryInsPfGHm 12 1.61 DryInsPfGvP 12 1.36 DryTrsAgcyC 15 1.28 DryResInst 12 1.66 Dreyfus Cash Mgmt Ad 34 1.76 Dreyfus Cash Mgmt In 34 1.85 Dreyfus Cash Mgmt In 34 1.61 Dreyfus Government S 33 1.08 Dreyfus Government S 33 1.22 Dreyfus Government S 33 1.38 Dreyfus Government S 33 1.47 Dreyfus Govt Cash Mg 13 1.57 Dreyfus Govt Cash Mg 13 1.31 Dreyfus Govt Cash Mg 13 1.46 Dreyfus Govt Cash Mg 13 1.16 Dreyfus Institutiona 26 1.52 Dreyfus Institutiona 19 1.79 Dreyfus Institutiona 37 1.22 Dreyfus Institutiona 37 1.47 Dreyfus Institutiona 15 1.58 Dreyfus Instl Prefer 19 1.73 Dreyfus Liquid Asset 30 1.35 Dreyfus Liquid Asset 30 .94 Dreyfus Municipal Ca 12 1.37 Dreyfus Municipal Ca 12 1.13 Dreyfus New York Mun 21 1.29 Dreyfus New York Mun 21 1.04 Dreyfus Prime Money 56 1.79 Dreyfus Tax Exempt C 9 1.30 Dreyfus Tax Exempt C 9 1.07 Dreyfus Treasury Cas 20 1.50 Dreyfus Treasury Cas 20 1.25 Dreyfus Treasury Cas 20 1.40 Dreyfus Treasury Cas 20 1.10 Dreyfus Treasury Sec 31 1.46 Dreyfus Treasury Sec 31 1.19 Dreyfus Treasury Sec 31 1.36 Dreyfus Treasury Sec 31 1.05 Dreyfus Treasury and 16 1.60 DryfLA 30 1.08 DryInTrAgcHm 15 1.53 DryTrPmCsh I 37 1.51 DryfGenTrPrA 25 .57 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.80 FIMMDomII 16 1.65 FIMMDomIII 16 1.55 FIMMGov I 22 1.52 FIMMGovII 22 1.37 FIMMGovIII 22 1.27FIMM Government Port 22 1.56 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 34 .90 FedCAMunCS p 34 .55 FedCAMunCap 34 1.20 FedGovOblCp 32 1.42 FedGovOb IS 32 1.54 FedGovOblSv 32 1.31 FedMMEagle 36 1.57 FedNYMun WS 36 1.27 FedPAMu WS 20 1.14 FedPrCshObCp 33 1.67 FedPrVlObSv 1 1.59 FedPrVlOblCp 1 1.74 FedPrVluObl 1 1.84 FedPrCshOblIS 33 1.77 FdPrCshObSv 33 1.52 FedPriOb IS 36 1.83 FedPrObSvc 36 1.63 FedTrstUSTr 28 1.49 FedTrsOb IS 23 1.52 FedTreasObSv 23 1.27 FedTrsOblCp 23 1.42 FedUSTCshSv 42 1.22 FedUSTrsIns 42 1.47 FedVaMuCsCS p 15 .63 Federated Government 32 .57 Federated Government 42 1.17 Federated Government 36 .86 Federated Government 36 .46 Federated Government 36 .46 Federated Government 36 .86 Federated Government 32 .88 Federated Government 32 .67 Federated Government 32 1.57 Federated Institutio 6 1.44 Federated Institutio 36 1.52 Federated Institutio 36 1.67 Federated Institutio 36 1.78 Federated Institutio 36 1.77 Federated Municipal 33 .91 Federated Municipal 33 1.14 Federated Municipal 33 .67 Federated Municipal 33 .79 Federated Prime Cash 33 .82 Federated Prime Cash 33 .97 Federated Prime Cash 33 1.07 Federated Prime Cash 33 1.27 Federated Prime Cash 33 1.46 Federated Treasury O 23 1.25 Federated Trust for 28 .79 Federated Trust for 28 .64 FedMstr 18 1.81 FidTrAdvC t 30 .24 Fidelity California 25 1.33 Fidelity California 25 1.08 Fidelity Domestic Po 16 1.75 Fidelity Flex Govern 23 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 22 1.47 Fidelity Insti Money 22 1.91 Fidelity Insti Money 16 1.84 Fidelity Insti Money 16 1.31 Fidelity Insti Money 31 1.00 Fidelity Insti Money 41 .97 Fidelity Investments 17 1.86 Fidelity Investments 17 1.77 Fidelity Investments 17 1.25 Fidelity Investments 17 1.67 Fidelity Investments 17 1.82 FidCashRes 23 1.33 FidSpGov 23 1.28 FidSpMM 22 1.63 FidSpUSTr 40 1.22 FidMMPortS 22 1.82 Fidelity Massachuset 23 1.36 Fidelity Massachuset 23 1.11 Fidelity Money Marke 22 1.75 Fidelity New Jersey 56 1.37 Fidelity New Jersey 56 1.12 Fidelity New York AM 24 1.35 Fidelity New York AM 24 1.10 Fidelity SAI Municip 29 1.49 Fidelity Series Gove 22 1.71 Fidelity Tax-Exempt 42 1.28 Fidelity Treasury Mo 30 1.27 Fidelity Treasury On 41 1.42 FidTrPortsS 31 1.45 FidTrsyCR 30 .74 FidTryDly M 30 .99 FinSq POF 35 1.94 FinSqTrsy 43 1.55 FinSq TOF 29 1.58 FinSq MMF 34 1.95 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 50 1.52 Gabelli U.S. Treasur 50 1.52 GabelliUST 50 1.52 GartmrMMPr 40 1.15 GnCAMuB 7 .68 GnTrsAgcy A 30 1.00 GnTrsAgcy R 30 1.20 GnGvSec 28 .95 GeneralB p 28 .94 General Government S 28 1.20 GnGovB p 28 .71 General Money Market 28 1.37 General Municipal Mo 11 1.03 General Treasury Sec 25 .85 General Treasury Sec 25 1.01 General Treasury and 30 .75 GnMMkt 28 1.17 Goldman Sachs Fds, F 39 1.45 Goldman Sachs Fds, F 39 1.52 Goldman Sachs Financ 34 1.85 Goldman Sachs Financ 34 1.45 Goldman Sachs Financ 34 1.70 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 33 1.10 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 29 1.48 Goldman Sachs Financ 29 1.08Goldman Sachs Financ 29 1.33 Goldman Sachs Financ 35 1.84 Goldman Sachs Financ 35 1.44 Goldman Sachs Financ 35 1.69 Goldman Sachs Financ 43 1.30 Goldman Sachs Financ 43 1.05 Goldman Sachs Financ 43 1.45 Goldman Sachs Financ 39 1.05 Goldman Sachs Financ 39 1.30 Goldman Sachs Financ 33 1.57 Goldman Sachs Financ 43 1.52 Goldman Sachs Financ 29 1.55 Goldman Sachs Financ 34 1.92 Goldman Sachs Financ 35 1.91 Goldman Sachs Financ 35 1.79 Goldman Sachs Financ 34 1.79 Goldman Sachs Financ 29 1.43 Goldman Sachs Financ 43 1.40 Goldman Sachs Financ 33 1.45 Goldman Sachs Financ 39 1.40 Goldman Sachs Financ 43 .85 Goldman Sachs Financ 43 .75 Goldman Sachs Financ 43 1.20 Goldman Sachs Financ 39 .90 Goldman Sachs Financ 39 .75 Goldman Sachs Financ 39 1.20 Goldman Sachs Financ 29 .91 Goldman Sachs Financ 29 .77 Goldman Sachs Financ 29 1.23 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 33 .95 Goldman Sachs Financ 33 .80 Goldman Sachs Financ 33 1.25 Goldman Sachs Financ 35 1.28 Goldman Sachs Financ 35 1.13 Goldman Sachs Financ 35 1.58 Goldman Sachs Financ 34 1.14 Goldman Sachs Financ 34 1.29 Goldman Sachs Financ 33 .60 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.60 Goldman Sachs Financ 45 1.06 Goldman Sachs Financ 45 1.53 Goldman Sachs Financ 45 1.21 Goldman Sachs Financ 45 1.46 Goldman Sachs Financ 45 .76 Goldman Sachs Financ 45 1.41 Goldman Sachs Financ 45 1.31 Goldman Sachs Financ 45 1.56 Goldman Sachs Invest 35 1.33 Goldman Sachs Invest 35 1.18 Goldman Sachs Invest 35 1.03 Goldman Sachs Invest 15 .41 Goldman Sachs Invest 15 1.16 Goldman Sachs Invest 35 1.58 Goldman Sachs Invest 35 1.83 Goldman Sachs Invest 35 .83 Goldman Sachs Invest 35 1.58 GovTxMgSvc 42 1.22 GovObTR 32 1.04 GovTxMgIS 42 1.47 Government Fund Clas 45 1.46 Government Obligatio 22 1.59 Government Obligatio 22 1.57 GovResFd P 36 .71 HSBC U.S. Government 29 1.48 HSBC U.S. Government 29 1.59 HSBC U.S. Government 29 1.53 HSBC U.S. Government 29 1.55 HSBC U.S. Treasury M 25 1.36 HSBC U.S. Treasury M 25 1.11 HSBC U.S. Treasury M 25 1.47 HSBC U.S. Treasury M 25 1.43 HSBC U.S. Treasury M 25 1.45 HSBCUSGov A 29 1.08 HSBCUSGov D 29 1.23 Harbor Money Market 39 1.36 Harbor 39 1.36 HeritAdm 14 1.64 HeritInst 14 1.77 HewittMM p 42 .26 ING MM A 14 1.30 ING MM I 14 1.27 Invesco Government M 19 1.53 InvescoA5 19 1.17 InvescoC5 p 19 .43 Invesco Tax Exempt C 13 .66 Invesco Tax-Exempt C 13 .69 Investor Cash Tr, Tr 51 1.49 Investor Tax-Exempt 15 1.31 Investor Tax-Exempt 15 .91 Investor Tax-Exempt 15 1.16 Investor Tax-Exempt 15 1.38 Investor Tax-Exempt 15 1.26 Investor Tax-Exempt 15 .76 Investor Tax-Exempt 15 .61 Investor Tax-Exempt 15 1.06 InvCshTrTrs 51 1.55 Investors Cash Tr, T 51 1.12 Investors Cash Trust 51 1.53 Ivy Cash Management 17 .36 Ivy Cash Management 17 .35 Ivy Cash Management 17 1.33 Ivy Government Money 12 .98 Ivy Government Money 12 1.19 IvyMonyyC t 12 .08 IvyMnyA 12 1.02 IvyMM B 12 .01 JPMGvMMAg 29 1.47 JPMLqAsR 24 1.32 JPMGvPrem 29 1.28 JPMGvCap 29 1.55 JPMTrPlInv 22 1.24 JPMTrPlRs 22 1.05 JPMorg100 Agcy 43 1.41 JPM100 SecP 43 1.22 JPM100 TrInst 43 1.46 JPMorgan100 43 1.08 JPMLqAstP 24 1.57 JPMorganFed 30 1.09 JPMorFedAgcy 30 1.42 JPMorgFedPr 30 1.23 JPMLqAstAg 24 1.76 JPMLqAstC p 24 1.05 JPMLqAstMrg 24 1.43 JPMLqAstInst 24 1.81 JPMMunInst 6 1.46 JPMMuMorg 6 1.08 JPMNYMuR p 6 .94 JPMorgPrm 20 1.48 JPMorgPrAgcy 20 1.74 JPMorgPrmPr 20 1.55 JPMTreasC t 22 .78 JPMTrsPlusP 22 1.30 JPMTrsPlsMrg 22 1.16 JPMTrsPlsInst 22 1.54 JPMTrsPlsAg 22 1.49 JPMTrsSecR p 43 .97 JPMUSGvInst 29 1.52 JPMUSGvtR p 29 1.03 JPMUSGvtMrg 29 1.14 JPMLqAsInv 24 1.51 JPMorgan 100% US Tre 43 1.49 JPMorgan California 7 1.15 JPMorgan California 7 .55 JPMorgan California 7 .90 JPMFedInst 30 1.47 JPMorgan Institution 7 1.42 JPMorgan Institution 7 1.46 JPMorgan Institution 7 1.45 JPMorgan Institution 7 1.37 JPMorgan Liquid Asse 24 1.84 JPMorgan Municipal M 6 .97 JPMorgan Municipal M 6 1.41 JPMorgan Municipal M 6 .62 JPMorgan New York Mu 6 1.19 JPMorgan New York Mu 6 .59 JPMorgan New York Mu 6 .94 JPMPrInst 20 1.79 JPMPrRsv 20 1.30 JPMorgan Prime Money 20 1.84 JPMorgan Prime Money 20 1.82 JPMorgan Prime Money 20 1.03 JPMorgan U. S. Treas 22 1.59 JPMorgan U.S. Govern 29 1.03JPMorgan U.S. Govern 29 .73 JPMorgan U.S. Govern 29 .68 JPMorgan U.S. Govern 29 1.43 JPMorgan U.S. Treasu 22 1.57 JPMorgan US Governme 29 1.23 Liquid Assets Portfo 18 .92 Liquid Assets Portfo 18 1.59 Liquid Assets Portfo 18 1.24 Liquid Assets Portfo 18 1.71 MainStay A 24 1.26 MainStay B 24 1.03 MainStay Money Marke 24 1.03 MainStay Money Marke 24 1.03 ManagersMM 29 1.58 Maryland Tax-Free Mo 38 1.13 Maryland Tax-Free Mo 38 1.11 Meeder Institutional 36 1.72 MeederRetl 36 1.42 ML CMAMn 38 1.16 ML CMATr 39 1.08 MilestnTOInst 37 1.49 MilestnTOInv 37 1.26 MHLIRSel 27 1.82 MMktGS2 41 1.55 MMktGS4 41 1.30 MMktProFdInv 36 .77 MMktProFdSvc 36 .40 Mutual America Insti 23 1.49 Nationwide Governmen 40 .97 NatnwdMMInst 40 1.25 New York Tax-Free Mo 31 1.25 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 47

NorthInstGovSel 38 1.49 Northern 32 1.63 NorthernGvSl 38 1.34 Northern Institution 7 1.41 Northern Institution 38 1.46 Northern Institution 38 1.49 Northern Institution 38 1.49 NorthInstTreas 36 1.53 NorthernUSGv 38 1.35 OppCshResN t 37 1.10 OppenhCshB p 37 1.11 OppenhCshC p 37 1.10 OppCshRes 37 1.10 Oppenheimer Governme 36 1.15 Oppenheimer Institut 35 1.59 Oppenheimer Institut 35 1.54 Oppenheimer Institut 35 1.52 OppMMFd A 36 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 1.66 PNC Government Money 26 1.46 PNC Gov A 26 1.40 PNC Gov I 26 1.50 PNC TrA p 37 1.31 PNC Tr I 37 1.41 PNC Treasury Plus Mo 21 1.42 PNC Treasury Plus Mo 21 1.35 PW PACE P 21 1.10 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.11 Pioneer U.S. Governm ... .55 PionrCs ... .96 PremGvtMP 21 1.55 PremierPort 18 1.82 Premier Portfolio Pe 18 1.27 Premier Portfolio Pr 18 1.53 Premier Portfolio Re 18 1.67 Premier Portfolio Re 18 .94 PrimeObTR 36 1.33 PruMMartD 30 1.15 PruMMrtZ 30 1.32 Prudential Governmen 30 1.15 Prudential Governmen 30 1.11 Prudential Governmen 30 1.17 PruInstMM A 19 19.00 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 33 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 45 1.46 SEI DITGvIIA 53 1.51 SEI DITTrsA 38 1.48 SEI DITTrIIA 45 1.49 STI CshRes 28 1.35 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 1.49 STIT STIC Prime Por 16 1.46 STIT Government & Ag 23 1.54 STIT Government & Ag 23 1.27 STIT Liquid Assets P 18 1.76 STIT STIC Prime Port 16 1.73 STIT Tax-Free Cash R 13 1.14 STIT Tax-Free Cash R 13 1.35 STIT Treasury Obliga 39 1.53 STIT Treasury Obliga 39 1.50 STIT Treasury Obliga 39 1.28 STIT Treasury Portfo 39 1.29 STIT Treasury Portfo 39 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 24 1.38 SchwbACR 24 1.31 SchwbCshRes 27 1.31 Schwab Government Mo 15 1.37 SchwbInv 28 1.60 SchwbRetAdv 28 1.56 Schwab Retirement Go 32 1.47 Schwab Treasury Obli 6 1.35 Schwab U.S. Treasury 15 1.33 SchbValAdv 29 1.61 SchwValAdUlt 29 1.76 Schwab Variable Shar 30 1.76 SchwbGv 15 1.11 SchbMM 14 1.52 Schb UST 15 1.13 SentinelGov A 6 1.10 StFrmMMLgA 35 1.28 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 StStInstLRS 23 1.84 State Street Insti L 17 1.35 State Street Insti T 27 1.24 State Street Insti T 27 1.59 State Street Insti T 30 1.55 State Street Insti U 23 1.61 State Street Insti U 23 1.26 State Street Institu 23 1.65 State Street Institu 23 1.58 State Street Institu 27 1.51 State Street Institu 30 1.47 State Street Institu 23 1.53 State Street Institu 23 1.36 State Street Institu 30 1.20 State Street Institu 23 1.63 State Street Institu 27 1.54 State Street Institu 23 1.78 State Street Institu 23 1.75 State Street Institu 23 1.59 State Street Treasur 27 1.63 SunAmMMA 36 .01 T. Rowe Price Govern 39 1.40 T. Rowe Price Instit 41 1.72 T. Rowe Price Tax-Ex 47 1.15 TDAM California Muni 25 .71 TDAM Insti U.S. Gov 33 1.17 TDAM Insti U.S. Gove 33 1.42 TDAM Institutional T 43 .67 TDAM Institutional T 43 1.19 TDAM Institutional U 33 .77 TDAMMMInv 47 1.24 TDAMMMkPr 47 1.23 TDAM Money Market Po 47 1.34 TDAM Money Market Po 47 1.14 TDAM Municipal Portf 32 .82 TDAM New York Munici 26 .82 TDAM U.S. Government 38 .89 TDAMUSGv 38 .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 39 1.26 TRowUST 41 1.28 Thriv MM Inst 37 1.28 Thriv MMk A 37 1.16 TreasObTR 23 1.02 Treasury Obligations 29 1.57 Treasury Portfolio P 36 1.48 U.S. Government Mone 17 .37 U.S. Government Mone 17 .86 U.S. Government Mone 17 1.56 U.S. Treasury Money 41 1.07 UBS Prime Investor F 21 1.47 UBS Prime Preferred 21 1.78 UBS Prime Reserves F 21 1.74 UBS RMA Government M 22 1.22 UBS Select Governmen 22 1.57 UBS Select Governmen 22 1.26 UBS Select Governmen 22 1.53 UBS Select Governmen 22 1.51 UBS Select Prime Inv 27 1.51 UBS Select Prime Pre 27 1.86 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.52 UBS Select Treasury 26 1.25 UBS Select Treasury 26 1.56 UBS Tax-Free Institu 7 1.38 UBS Tax-Free Investo 7 1.11 UBS Tax-Free Preferr 7 1.42 US Government Money 33 .75 US Government Money 33 1.47 USAA Mutl 26 1.38 USAA Treas 36 1.27 VALIC MMktI 35 .01 VALIC MMkII 34 .01 VangAdmTry 45 1.54 VangFdl 44 1.54 VangPr 43 1.76 VangPrInst 43 1.82 Voya Government Mone 14 1.27 Voya Government Mone 14 1.27 Voya Government Mone 14 .27 Voya Government Mone 14 1.27 Voya Liquid Assets P 14 1.17 Voya Liquid Assets P 14 1.42 Voya Liquid Assets P 14 1.02 Voya Money Market Po 14 1.37 Voya Money Market Po 14 1.21 WA Select Tax Free R 9 1.36 WF 100% Treasury Mon 31 1.43 WF Government Money 25 1.55 Wells Fargo 100% Tre 31 1.33 WellsFargo A 13 1.34 WFCashInvAd 14 1.66 WFCashInst 14 1.79 Wells Fargo Cash Inv 14 1.86 Wells Fargo Fd, Trea 24 1.31 WFGovAdm 25 1.35 WFGvtMMA 25 1.08 Wells Fargo Heritage 14 1.84Wells Fargo Heritage 14 1.54 WellsFargoI 100 31 1.13 WellsFargoInsCsh 14 1.49 WellsFargoInsGv 25 1.19 Wells Fargo Money Ma 13 1.78 Wells Fargo Money Ma 13 1.48 Wells Fargo Municipa 5 1.42 WellsF100TrA 31 .98 WellsFargo TrsyS 24 1.21 WellsFargoTrsyA 24 1.04 WellsFargo TrsyI 24 1.46 WFGvMMInst 25 1.49 Western Asset Govern 39 .95 Western Asset Govern 39 .68 WA GvtRsvA 39 1.07 WAInstGvInst 39 1.52 Western Asset Insti 43 1.34 Western Asset Insti 40 1.70 Western Asset Instit 39 1.47 Western Asset Instit 39 1.47 Western Asset NY Tax 7 .95 Western Asset Prime 32 1.43 Western Asset Tax Fr 9 .47 Western Asset Tax Fr 9 .97 Western Asset US Tre 43 .63 WstnUSTrN 43 1.00 WstnInstLqRsI 40 1.75 WstnPrmLiq 40 1.46 WstnInstUSTR 43 1.41 WstnPrmUSTR 43 1.15 Wilm GovSel 32 1.30 Wilm TrAdm 32 .99 Wilm TrSvc 32 .83 Wilm TrSvc 32 1.24 Wilm GovAdm 32 1.05 Wilmington U.S. Gove 32 .90 WilmUSGov 32 1.40Tax ExemptAIMTx 13 .56 AmC CATF 15 1.13 AmC TF 10 1.21 BMO TaxF I p 9 1.41 BMO TaxF Y 9 1.16 BNYMelNMuM 17 1.33 BLMunFdPCS p 26 .90 BRLM Muni 26 1.38 BRF NYMuni 6 1.41 BRFCAMuni 12 1.35 CashActTxEMgd 32 1.09 FIMMTxExII 35 1.27 FIMMTxEx3 35 1.17 FIMMTxExI 35 1.42 FedCAMuniSv 34 1.05 FedCAMu WS 34 1.30 FedGAMuCsh 13 1.14 FedMAMuCS p 33 .54 FedMAMuniSv 33 .95 FedMuObl A 33 1.48 FedMuOblCap 33 1.39 FedMunOblSv 33 1.23 FedNYMuCSv 36 1.05 FedNYMuCS p 36 .58 FedNYMuCsII 36 .82 FedPAMuniCS 20 .55 FedPAMuCsSv 20 .94 FedTaxFObWS 35 1.41 FedTxFrObSv 35 1.16 FedMuniSvc 15 1.02 FedTxF c 6 1.49 FidCA 24 1.11 FidCT 45 1.13 FidMA 31 1.08 FidMI 29 1.07 FidMuMM 44 1.22 FidNJ 55 1.05 FidNY 30 1.08 FidOH 50 1.06 FidPA 31 1.08 FidSpCA 25 1.23 FidSpMA 23 1.25 FidSpNJ 56 1.26 FidSpNY 24 1.24 FidTEDly M 42 .91 FidAZ 15 1.15 Fid TECR 42 .66 FidTxEx MM 42 1.16 FidTaxExPortS 35 1.37 FinSq TEF 15 1.41 FstAmTFA 28 .81 FstAmTxFY 28 1.11 FsAmTxFObII 28 1.26 FstAmTFObZ 28 1.36 GenNJMun 25 .82 GenNYMuB 20 .87 GnMuB p 11 .59 GnNYMuB p 20 .49 GnCalMu 7 .92 JPMMuMMP 6 1.22 JPMorganCA 7 1.01 JPMorganNY 6 1.05 JPMorganTF 9 1.01 JPMorg TFPr 9 1.15 JPMTxFrR p 9 .90 JPMorgTFAgcy 9 1.34 JPMTxFrInst 9 1.39 NYTxFrMMI 22 1.83 NortnInstMuni 7 1.41 NorthernMun 10 1.25 PremierTxEx 12 1.43 SchwAMTTxF 14 1.03 SchwNYMuVA 15 1.27 SchwNYMuSw 15 1.02 SchwTxFValAd 14 1.25 ShwbTE 13 1.20 SchwabTxEx 13 1.30 Schwb CA 15 1.03 ScudTECshInst 32 1.26 TDAMCAMu 25 .81 TDAMMuni 32 .92 TDAMNYMu 26 .92 TRowSumMu 48 1.05 TRowCA c 43 .85 TRowNY c 31 1.03 TRowTE c 47 1.08 USAATxEx 23 1.06 VangNJ 44 1.34 VangCA 29 1.33 VangPA 20 1.40 VangNY 27 1.39 VangTxEx 32 1.42 WFAMuCshM 5 1.52 WFA MuCsMSv 5 1.27 WFNatInstMM 5 1.45 WFNtTFMMSv 5 1.20 WellsFargoNat 5 1.35 WellsF NTFA 5 1.01 WstnFTxR N 9 .82 WstnInstTxFR 9 1.41 WstnNYTxR N 7 .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 1.83 .75 Apr 18 p 99.30 99.31 1.66 1.00 May 18 p 99.30 99.31 1.57 3.88 May 18 p 100.06 100.07 1.64 9.13 May 18 k 100.21 100.22 -0.01 1.62 .88 May 18 p 99.28 99.29 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.03 100.04 1.66 1.13 Jun 18 p 99.28 99.29 1.68 .63 Jun 18 p 99.24 99.25 1.74 1.38 Jun 18 p 99.29 99.30 1.74 2.38 Jun 18 p 100.04 100.05 1.69 .88 Jul 18 p 99.24 99.25 1.74 1.38 Jul 18 f 100.29 100.30 +0.01 1.38 Jul 18 p 99.28 99.29 1.78 2.25 Jul 18 p 100.04 100.05 1.79 1.00 Aug 18 p 99.22 99.23 1.85 4.00 Aug 18 p 100.23 100.24 -0.01 1.84 .75 Aug 18 p 99.18 99.19 1.89 1.50 Aug 18 p 99.27 99.28 1.89 1.00 Sep 18 p 99.19 99.20 1.91 .75 Sep 18 p 99.14 99.15 1.92 1.38 Sep 18 p 99.23 99.24 1.93 .88 Oct 18 p 99.14 99.15 1.96 .75 Oct 18 p 99.10 99.11 1.96 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 99.17 99.18 -0.01 2.01 3.75 Nov 18 p 101.00 101.01 2.01 1.00 Nov 18 p 99.11 99.12 -0.01 2.01 1.25 Nov 18 p 99.16 99.17 2.02 1.38 Nov 18 p 99.19 99.20 2.01 1.25 Dec 18 p 99.15 99.16 2.03 1.00 Dec 18 p 99.13 99.14 2.06 1.38 Dec 18 p 99.16 99.17 2.07 1.50 Dec 18 p 99.19 99.20 2.06 1.13 Jan 19 p 99.09 99.10 2.07 2.13 Jan 19 f 101.20 101.21 +0.01 1.13 Jan 19 p 99.07 99.08 2.09 1.25 Jan 19 p 99.10 99.11 2.10 1.50 Jan 19 p 99.16 99.17 2.11 .75 Feb 19 p 98.27 98.28 2.12 2.75 Feb 19 p 100.17 100.18 2.11 8.88 Feb 19 k 105.24 105.25 -0.01 1.95 1.13 Feb 19 p 99.04 99.05 2.11 1.38 Feb 19 p 99.11 99.12 2.12 1.50 Feb 19 p 99.14 99.15 2.12 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 2.14 1.63 Mar 19 p 99.16 99.17 2.13 .13 Apr 19 f 99.27 99.28 +0.02 .27 .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 2.16 .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 98.31 99.00 +0.01 2.16 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 98.28 98.29 +0.01 2.18 1.63 Jun 19 p 99.10 99.11 2.20 .75 Jul 19 p 98.06 98.07 +0.01 2.21 1.88 Jul 19 f 102.18 102.19 +0.01 .88 Jul 19 p 98.08 98.09 2.22 1.63 Jul 19 p 99.07 99.08 2.22 .75 Aug 19 p 98.01 98.02 2.23 3.63 Aug 19 p 101.25 101.26 2.26 8.13 Aug 19 k 107.26 107.27 2.19 1.00 Aug 19 p 98.09 98.10 2.25 1.25 Aug 19 p 98.20 98.21 2.26 1.63 Aug 19 p 99.05 99.06 +0.01 2.24 .88 Sep 19 p 98.01 98.02 -0.01 2.27 1.00 Sep 19 p 98.06 98.07 +0.01 2.26 1.38 Sep 19 p 98.22 98.23 2.27 1.75 Sep 19 p 99.08 99.09 2.27 1.00 Oct 19 p 98.03 98.04 2.28 1.25 Oct 19 p 98.14 98.15 2.27 1.50 Oct 19 p 98.25 98.26 2.28 1.00 Nov 19 p 98.00 98.01 +0.01 2.29 3.38 Nov 19 p 101.22 101.23 2.28 1.00 Nov 19 p 97.30 97.31 +0.01 2.29 1.50 Nov 19 p 99.04 99.05 +0.01 2.29 1.50 Nov 19 p 98.23 98.24 2.29 1.38 Dec 19 p 98.16 98.17 +0.01 2.29 1.13 Dec 19 p 98.01 98.02 2.29 1.63 Dec 19 p 98.27 98.28 2.30 1.88 Dec 19 p 99.09 99.10 +0.01 2.30 1.38 Jan 20 f 102.02 102.03 +0.02 .19 1.38 Jan 20 f 98.13 98.14 +0.01 2.30 1.25 Jan 20 p 98.04 98.05 2.30 1.38 Jan 20 p 98.12 98.13 +0.01 2.29 2.00 Jan 20 p 99.14 99.15 2.31 3.63 Feb 20 p 102.11 102.12 2.31 8.50 Feb 20 k 111.07 111.08 2.25 1.38 Feb 20 p 98.08 98.09 +0.01 2.33 1.25 Feb 20 p 98.01 98.02 2.32 2.25 Feb 20 p 99.28 99.29 2.31 1.13 Mar 20 p 97.21 97.22 2.34 1.38 Mar 20 p 98.05 98.06 +0.01 2.34 2.25 Mar 20 p 99.28 99.29 2.31 1.50 Apr 20 p 98.11 98.12 2.34 .13 Apr 20 f 99.18 99.19 +0.03 .34 1.13 Apr 20 p 97.18 97.19 +0.01 2.35 1.38 Apr 20 p 98.01 98.02 2.35 1.50 May 20 p 98.08 98.09 2.35 3.50 May 20 p 102.10 102.11 +0.01 2.36 8.75 May 20 k 113.08 113.09 2.23 1.38 May 20 p 97.30 97.31 +0.01 2.37 1.50 May 20 p 98.06 98.07 2.37 1.50 Jun 20 p 98.05 98.06 2.37 1.63 Jun 20 p 98.12 98.13 +0.01 2.38 1.88 Jun 20 p 98.29 98.30 2.38 1.25 Jul 20 f 102.19 102.20 +0.03 .10 1.50 Jul 20 p 98.02 98.03 2.38 1.63 Jul 20 p 98.09 98.10 2.38 2.00 Jul 20 p 99.05 99.06 +0.01 2.38 1.50 Aug 20 p 98.00 98.01 +0.01 2.38 2.63 Aug 20 p 100.17 100.18 +0.01 2.39 8.75 Aug 20 k 114.15 114.16 2.37 1.38 Aug 20 p 97.20 97.21 2.40 2.13 Aug 20 p 99.11 99.12 2.40 1.38 Sep 20 p 97.20 97.21 +0.01 2.38 1.38 Sep 20 p 97.17 97.18 2.40 2.00 Sep 20 p 99.01 99.02 +0.01 2.40 1.63 Oct 20 p 98.04 98.05 +0.01 2.40 1.38 Oct 20 p 97.14 97.15 +0.01 2.42 1.75 Oct 20 p 98.12 98.13 +0.01 2.41 1.75 Nov 20 p 98.11 98.12 +0.01 2.41 2.63 Nov 20 p 100.17 100.18 +0.01 2.41 1.63 Nov 20 p 97.31 98.00 +0.01 2.42 2.00 Nov 20 p 98.30 98.31 +0.01 2.42 1.88 Dec 20 p 98.19 98.20 2.41 1.75 Dec 20 p 98.08 98.09 +0.01 2.42 2.38 Dec 20 p 99.28 99.29 +0.01 2.42 2.00 Jan 21 p 98.28 98.29 +0.01 2.42 1.13 Jan 21 f 102.07 102.08 +0.03 .31 1.38 Jan 21 p 97.04 97.05 +0.01 2.43 2.13 Jan 21 p 99.05 99.06 +0.01 2.43 2.25 Feb 21 p 99.16 99.17 +0.01 2.43 3.63 Feb 21 p 103.08 103.09 +0.01 2.43 7.88 Feb 21 k 115.00 115.01 2.39 1.38 Feb 21 p 96.11 96.12 +0.01 2.44 2.00 Feb 21 p 98.25 98.26 +0.01 2.44 2.38 Mar 21 p 99.26 99.27 +0.01 2.44 1.25 Mar 21 p 96.19 96.20 +0.01 2.45 2.25 Mar 21 p 99.14 99.15 +0.01 2.44 .13 Apr 21 f 99.05 99.06 +0.04 .41 2.38 Apr 21 p 99.25 99.26 2.44 1.38 Apr 21 p 96.27 96.28 +0.01 2.45 2.25 Apr 21 p 99.13 99.14 +0.01 2.45 3.13 May 21 p 101.30 101.31 +0.01 2.47 8.13 May 21 k 116.26 116.27 2.44 2.00 May 21 p 98.18 98.19 +0.01 2.47 1.13 Jun 21 p 95.26 95.27 +0.01 2.48 2.13 Jun 21 p 98.28 98.29 2.48 .63 Jul 21 f 101.06 101.07 +0.04 .25 1.13 Jul 21 p 95.22 95.23 +0.01 2.49 2.25 Jul 21 p 99.07 99.08 +0.01 2.49 2.13 Aug 21 p 98.25 98.26 +0.01 2.50 8.13 Aug 21 k 118.03 118.04 +0.01 2.45 1.13 Aug 21 p 95.17 95.18 +0.01 2.50 2.00 Aug 21 p 98.11 98.12 2.51 1.13 Sep 21 p 95.13 95.14 +0.01 2.51 2.13 Sep 21 p 98.23 98.24 +0.01 2.51 1.25 Oct 21 p 95.24 95.25 +0.02 2.51 2.00 Oct 21 p 98.08 98.09 +0.02 2.52 2.00 Nov 21 p 98.08 98.09 +0.01 2.51 8.00 Nov 21 k 118.26 118.27 2.49 1.75 Nov 21 p 97.10 97.11 +0.01 2.52 1.88 Nov 21 p 97.26 97.27 +0.02 2.51 2.00 Dec 21 p 98.04 98.05 +0.02 2.53 ARCResources 268100 15.09 14.35 14.92 +.54 AdvOil Gas 188371 4.40 4.20 4.30 +.12 AgnicoEagle 83015 55.83 54.90 55.25 +.61 Aimia Inc 90722 1.77 1.67 1.73 +.03 AirCdaV VV 118466 25.72 24.92 25.00 -.36 AlacerGoldJ 76013 2.08 2.00 2.02 -.02 AlamosGoldA 159842 7.29 6.97 7.02 +.12 AlgonquinPwr 65940 12.53 12.36 12.43 -.08 AlimntatnBSV 95340 54.81 53.96 54.03 -.64 AphriaInc J 374597 10.28 9.55 10.09 +.20 ArgonautJ 126240 2.43 2.31 2.35 +.03 AsankoGoldo 85427 1.33 1.25 1.26 ... AthabascaOil 449011 1.44 1.32 1.34 -.03 AuroraCannabi 1438984 8.24 7.61 7.93 +.04 B2GoldCorpo 936827 3.80 3.57 3.61 +.14 BCE Inc 149041 54.72 54.03 54.50 +.07 BarrickGold 478401 16.68 16.22 16.45 +.36 BaytexEnergy 501218 4.12 3.94 4.04 +.10 BirchcliffEng 491846 4.45 4.19 4.24 -.04 Bk NS 132822 77.76 76.94 77.16 -.44 BkMontreal 105778 96.00 94.85 94.96 -1.31 BlackberryLtd 186975 13.38 12.98 13.00 -.44 BombardirBSV 506845 3.69 3.62 3.68 +.03 BonavistaEgy 130371 1.42 1.34 1.41 +.09 BrookdALV 80422 49.58 48.91 49.43 +.22 CAE Inc 70350 24.38 23.91 24.26 +.34 CIBC 92120 111.84 111.00 111.08 -.87 CamecoCorp 83822 12.77 12.49 12.59 +.04 CanopyGrowth 535517 28.46 26.87 27.66 +.15 CardinalEngy 80739 4.72 4.59 4.62 +.02 CdnEgySrvTc 105489 6.25 5.86 6.11 +.25 CdnNatRail 99010 94.58 92.90 94.25 +.63 CdnNatRes 359829 43.39 42.27 43.21 +.83 CenovusEngy 647845 12.84 12.40 12.49 +.08 CenterraGld 91340 7.39 7.20 7.32 +.01 ChampionOrdo 893463 1.19 1.10 1.15 -.04 ChoiceREITUn 89613 12.03 11.40 11.95 +.58 ChorusAvaitio 62625 8.30 8.13 8.24 -.01 CrescentPnt 484998 9.97 9.49 9.88 +.40 CrewEngy 314207 2.46 2.17 2.42 +.27 DetourGoldo 182129 14.70 14.02 14.57 +.65 ECNCapitalCo 151535 3.54 3.42 3.51 -.03 EldoradoGld 293711 1.29 1.25 1.25 +.01 ElementFin 353326 4.57 4.46 4.53 +.03 EnCanaCorp 571897 14.75 14.32 14.73 +.40 EnbridgeInc 231194 40.58 40.07 40.08 -.34 EnerplusCorp 98257 14.87 14.29 14.70 +.32 FirstMiningF 84874 .46 .43 .44 +.01 FirstQntumo 152620 18.08 17.68 17.85 -.20 FortunaSilver 71651 7.03 6.80 6.92 +.05 Franco Nevada 62865 89.68 87.00 87.30 +.02 FrstMajSvro 150110 8.54 8.11 8.29 +.31 GearEnergyLt 98582 .82 .78 .81 +.03 GoldcorpInc 284913 18.28 17.79 18.00 +.37 GoldenStar 123843 .77 .74 .77 +.04 GranTierrao 120802 3.75 3.56 3.68 +.12 GuyanaGldo 115080 5.12 4.77 4.94 -.05 HorzonNtho 97789 2.42 2.20 2.31 -.05 HrznCrdOilBl 224450 10.32 9.83 10.12 +.30 HrznCrdOilBr 233826 5.73 5.44 5.55 -.18 HrznGoldBull 100358 11.50 10.92 11.24 +.52 HrznNtGsBul 98333 3.57 3.53 3.53 +.01 HudBayMnrls 165621 9.32 9.09 9.13 -.16 HuskyEngy 104937 18.50 18.05 18.36 +.19 ISharesS P60 287333 22.74 22.61 22.64 -.03 IShrsCapEngy 196958 12.08 11.79 12.00 +.21 IShrsGlblGld 61546 11.94 11.69 11.81 +.26 IamgoldCorp 185016 6.85 6.59 6.81 +.27 ImperialOil 78299 36.02 35.65 35.90 +.10InterPipeline 81701 23.31 23.03 23.23 +.27 IvanhoeAo 114508 2.91 2.84 2.87 +.03 KeltExplo 159765 7.81 7.60 7.69 +.05 KerrMinesJ 194153 .23 .19 .19 -.03 KinrossGold 652351 4.81 4.70 4.78 +.15 Kirklandlake 192640 21.88 20.60 21.77 +1.40 LargoResourcs 255448 1.88 1.75 1.82 +.07 LundinMng 177752 8.41 8.23 8.27 -.09 MEGEnergy 362154 5.96 5.58 5.81 +.22 MagnaInt l 104631 76.52 74.72 75.78 +.56 MandalayReso 62831 .22 .20 .20 ... ManulifeFin 298175 23.32 23.11 23.12 -.18 NatBkCan 75438 59.87 59.11 59.49 -.56 NemaskaLithiu 229195 1.34 1.26 1.27 -.04 NeovascInc 704267 .07 .06 .07 -.01 New Gold 403967 3.06 2.95 2.96 -.02 NuvistaEngy 62282 7.76 7.43 7.66 +.21 OceanaGoldCrp 350797 3.55 3.45 3.51 +.07 OsiskoMining 104156 2.51 2.37 2.41 +.04 PaintedPonyE 113423 2.44 2.30 2.34 +.07 ParexReso 64136 19.68 19.05 19.45 +.41 PembinaPipe 145245 40.29 39.71 39.91 -.03 PeytoExpl 90315 12.24 11.77 11.86 +.09 PowerCorpSV 397382 29.30 28.87 29.12 -.29 PrecisionDrl 327232 3.94 3.74 3.87 +.13 PremierGoldo 70925 2.78 2.65 2.67 -.01 PretiumReso 188100 10.55 9.36 10.37 +1.64 Prometico 117799 .84 .78 .79 -.06 RagingRiver 128411 6.93 6.74 6.75 +.02 RogersCommB 81205 57.58 56.85 57.37 -.25 RoxgoldInc J 79594 1.18 1.10 1.12 +.05 RoyalBank 185211 97.78 96.89 97.04 -1.01 SemafoInc o 120803 3.80 3.62 3.79 +.12 SevenGenClA 234684 17.32 16.91 17.09 +.14 ShawCommBNV 88462 24.27 23.93 24.17 +.01 SherrittIntl 89095 1.14 1.11 1.11 -.03 Silvercorpo 64121 3.42 3.34 3.37 -.01 SourceEnergy 69109 4.81 4.49 4.77 +.26 SpartanEngyCo 193519 6.43 6.06 6.19 +.16 Sprott Inc 126817 3.49 3.19 3.46 +.26 SunLifeFin 63193 51.81 51.32 51.34 -.39 SuncorEngy 429228 47.50 46.28 47.29 +.96 SurgeEnergyo 68355 2.12 2.07 2.08 +.01 T D Bank 260659 71.00 70.21 70.29 -.55 TORCOil Gas 78057 7.08 6.86 6.91 -.01 TahoeReso 77327 6.48 6.27 6.31 +.05 TamarackVall 278190 3.11 2.90 2.99 +.09 TeckResLimit 156289 34.88 33.33 33.53 -1.01 Telus Corp 66451 45.13 44.65 44.96 +.04 TerangaGold 60149 4.70 4.48 4.50 +.02 TheStarsGrou 70499 34.61 34.00 34.53 +.41 ThomsonReuter 78641 50.30 49.21 49.23 -1.18 TitanMedclo 81386 .26 .24 .26 +.02 TorexGoldo 148820 13.96 12.21 13.69 +2.29 TourmalineOil 155693 23.62 22.57 22.78 +.22 TransCdaCorp 150423 53.41 52.88 52.92 -.10 TrevaliMngo 61589 1.27 1.23 1.24 -.03 TricanWell 287336 3.20 3.05 3.15 +.08 TrinidadDrill 437252 1.86 1.77 1.84 +.06 ValeantPharma 132732 20.85 19.96 20.41 +.29 ValeuraEgyJ 88500 5.64 5.23 5.51 +.29 WesdomeGold 154541 2.07 1.95 1.98 -.04 WheatonPrecio 81255 26.90 26.38 26.57 +.36 WhitecapReso 226962 8.63 8.34 8.37 +.02 YamanaGld 346484 3.75 3.60 3.73 +.20 YangarraRes 68970 5.70 5.22 5.68 +.42 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.19 98.20 +0.02 2.53 .13 Jan 22 f 98.30 98.31 +0.06 .41 1.50 Jan 22 p 96.07 96.08 +0.01 2.55 1.88 Jan 22 p 97.18 97.19 +0.01 2.55 2.00 Feb 22 p 98.01 98.02 +0.01 2.54 1.75 Feb 22 p 97.02 97.03 +0.01 2.54 1.88 Feb 22 p 97.16 97.17 +0.01 2.56 1.75 Mar 22 p 97.00 97.01 +0.01 2.55 1.88 Mar 22 p 97.14 97.15 +0.01 2.56 .13 Apr 22 f 98.18 98.19 +0.05 .48 1.75 Apr 22 3p 96.28 96.29 +0.01 2.56 1.88 Apr 22 p 97.11 97.12 +0.01 2.57 1.75 May 22 p 96.28 96.29 +0.01 2.56 1.88 May 22 p 97.10 97.11 2.56 1.88 May 22 p 96.25 96.26 +0.01 2.57 1.75 Jun 22 p 96.23 96.24 +0.01 2.57 2.13 Jun 22 p 98.07 98.08 +0.01 2.57 .13 Jul 22 f 99.00 99.01 +0.06 .36 1.88 Jul 22 p 97.03 97.04 2.59 2.00 Jul 22 p 97.22 97.23 +0.01 2.57 1.63 Aug 22 p 96.03 96.04 +0.01 2.58 7.25 Aug 22 k 119.11 119.12 +0.01 2.52 1.63 Aug 22 p 96.01 96.02 +0.01 2.59 1.88 Aug 22 p 97.02 97.03 +0.01 2.59 1.75 Sep 22 p 96.13 96.14 2.60 1.88 Sep 22 p 96.31 97.00 +0.01 2.60 1.75 Oct 22 p 96.29 96.30 +0.01 2.60 2.00 Oct 22 p 97.13 97.14 2.60 1.63 Nov 22 p 95.25 95.26 +0.01 2.60 7.63 Nov 22 k 121.30 121.31 +0.01 2.53 2.00 Nov 22 p 97.12 97.13 +0.01 2.60 2.13 Dec 22 p 97.26 97.27 2.61 .13 Jan 23 f 98.11 98.12 +0.07 .48 1.75 Jan 23 p 96.03 96.04 +0.01 2.62 2.38 Jan 23 p 98.29 98.30 +0.01 2.61 2.00 Feb 23 p 97.06 97.07 +0.01 2.62 7.13 Feb 23 k 120.17 120.18 +0.01 2.58 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 15.30 -1.8 +.7 +5.5/A IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 48.63 -4.8 +1.8 +12.3/A LgCpGrAdv LG 52.85 -4.8 +1.9 +12.6/A LgCpGrC m LG 36.74 -4.9 +1.6 +11.5/B LgCpGrI LG 52.58 -4.8 +1.9 +12.6/A LgCpGrK b LG 49.48 -4.8 +1.7 +12.2/A LtdDurHiIncAdv HY 10.25 +.3 +.3 +3.6/D MuniBdInfStr1 b MS 10.15 +.2 ... +1.9/A MuniBdInfStr2 MS 10.15 +.1 -.1 +1.9/A MuniBdInfStrA m MS 10.19 +.2 -.1 +1.7/A MuniBdInfStrAdv MS 10.19 +.2 ... +1.9/A MuniIncCAA m MF 11.03 +.3 -1.0 +2.1/B MuniIncCAAdv MF 11.03 +.3 -.9 +2.4/A MuniIncIIArznA m SI 10.95 +.3 -.9 +2.5/A MuniIncIIMAA m MT 11.08 +.3 -1.1 +1.8/B MuniIncIIMINA m SM 10.10 +.4 -1.1 +1.8/B MuniIncIINJA m MJ 9.61 +.3 -1.2 +2.7/B MuniIncIIOhioA m MO 9.80 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 +.2 -1.0 +2.3/B MuniIncIIVIA m SL 10.97 +.3 -.9 +2.2/A MuniIncNYA m MN 9.80 +.4 -1.2 +2.2/A MuniIncNYAdv MN 9.80 +.3 -1.1 +2.4/A MuniIncNYC m MN 9.79 +.2 -1.4 +1.4/C MuniIncNtnA m MI 10.12 +.3 -1.1 +2.3/A MuniIncNtnAdv MI 10.12 +.4 -1.1 +2.6/A MuniIncNtnC m MI 10.10 +.3 -1.4 +1.5/C ReltvValA m LV 5.78 -2.4 -.9 +8.9/A ReltvValAdv LV 5.82 -2.5 -1.0 +9.2/A ReltvValC m LV 5.76 -2.5 -1.2 +8.1/B SelUSEqAdv LB 16.71 -5.3 -.3 +9.7/A SelUSLSA m LO 12.53 -3.1 -.6 +4.5/B SelUSLSAdv LO 12.72 -3.0 -.5 +4.8/B SelUSLSC m LO 12.01 -3.1 -.8 +3.7/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 55.11 -4.1 +6.9 +11.8/A SmCpGrI SG 59.67 -4.0 +7.0 +12.1/A SstnlGlbThtcA m WS 117.10 -4.1 -.2 +9.7/A SstnlGlbThtcAdv WS 123.95 -4.0 -.2 +9.9/A SustIntlThtcA m FG 19.46 -2.5 -.3 +4.0/E TxMgAlMktIncA m CA 12.42 -.7 -2.8 +2.3/E TxMgWtAprStrAdv WS 16.22 -3.2 +.2 +6.9/C TxMgdIntl FB 18.64 -1.7 +1.1 +6.3/A AAMInsgtSelIncI d TW 9.98 +.4 -1.7 +2.7/BABAllMktRlRet1 b MA 8.80 +.6 -.6 +1.2/E AllMktTRA m MA 14.65 -.7 -1.2 +3.0/E AllMktTRAdv MA 14.74 -.7 -1.2 +3.3/E AllMktTRC m MA 14.55 -.8 -1.5 +2.3/E BdInStrat1 b IP 10.65 +.6 -.2 +1.9/A BdInStrat2 IP 10.65 +.7 -.1 +2.1/A CncntrGrAdv LG 34.69 -4.6 +1.8 +8.9/D CnsrvWlthStratA m CA 12.05 -.3 -.7 +2.5 CorOppsA m LG 20.13 -3.4 -.6 +10.0/C DiscvGrA m MG 11.59 -4.2 +6.7 +10.8/A DiscvGrAdv MG 12.37 -4.2 +6.8 +11.1/A DiscvValA m MV 22.50 -2.2 -1.2 +7.8/B DiscvValAdv MV 23.04 -2.1 -1.1 +8.1/A DiscvValC m MV 19.83 -2.2 -1.4 +7.1/B DiscvValI MV 22.35 -2.1 -1.1 +8.2/A DiscvValR b MV 21.85 -2.2 -1.3 +7.4/B DiscvValZ MV 22.32 -2.1 -1.2 +8.2/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.46 -3.2 +2.8 +5.9/D EqIncA m LV 28.57 -3.4 -1.0 +6.7/C EqIncAdv LV 28.84 -3.4 -1.0 +7.0/C EqIncC m LV 28.18 -3.5 -1.2 +5.9/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 16.21 -.2 -1.3 +2.3/D GlbRlEstInvmA m GR 13.96 +.6 -3.8 +2.1/C GlbRlEstInvmIII GR 10.62 +.6 -3.5 +2.8/B GrA m LG 76.03 -4.5 +3.6 +12.8/A HiIncA m HY 8.61 +.1 -.6 +5.0/A HiIncAdv HY 8.63 +.2 -.4 +5.3/A HiIncC m HY 8.72 +.1 -.8 +4.1/B HiIncI HY 8.63 +.2 -.5 +5.3/A HiIncK b HY 8.62 +.2 -.5 +4.9/A HiIncR b HY 8.61 ... -.7 +4.6/B HiIncZ HY 8.63 +.2 -.4 +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 14.03 +.1 -.7 +.9/A IntermNYMuniA m SS 13.75 ... -.9 +1.0/A Intl FB 18.64 -1.7 +1.1 +6.4/A IntlValA m FV 14.96 -1.8 +.7 +5.3/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/Thursday, April 12, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 48

ValA m LV 15.59 -3.9 -3.4 +3.7/E ValAdv LV 15.60 -3.8 -3.4 +3.9/E WlthApprStrA m WS 16.36 -3.3 +.1 +6.1/C WlthApprStrAdv WS 16.32 -3.3 +.2 +6.4/CAC AlternativesEqMktNetrlInv NE 11.34 -1.0 +1.1 +.3/D MktNetrlValInv NE 10.26 +.6 -2.0 +1.5/CAIGActvAllcA f MA 17.52 -2.7 -.7 +4.9/C FlexCrdtA m HY 3.41 +.1 +.8 +3.7/C FocedDivStrB m LV 17.44 -5.8 -5.7 +6.5/D FocedDivStrC m LV 17.43 -5.9 -5.8 +6.5/D IntlDivStrA m FV 9.51 -1.5 -.5 +.7/E MltAstAllcA f MA 18.22 -2.5 -.8 +4.9/C SrFltngRtA m BL 8.12 +.3 +1.3 +3.7/B SrFltngRtC m BL 8.11 +.3 +1.1 +3.4/C StrBdA m MU 3.38 -.1 -1.6 +2.2/D StrValA m LV 30.81 -4.7 -2.3 +6.1/D USGvtSecA m GI 8.94 +.5 -1.0 -1.1/EALPSRdRcksLtdPrEI d SW 7.30 -2.9 +.4 +9.2/B RdRcksLtdPrEInv m SW 7.18 -2.8 +.4 +8.9/CAMFAstMgUltShrtMrt b UB 6.89 ... -.7 -.6AMGCHEqPtnrsBalN b MA 17.05 -2.6 +.3 +5.9/B FQGlbRkBalZ TV 15.52 ... -3.1 +3.9/B FQTxMgdUSEqI LB 30.39 -3.8 +.6 +7.3/D GWKCorBdI CI 9.90 +.6 -1.8 +.8/D GWKMnBdI MI 11.41 +.3 -1.7 +1.6/C GWKMnEnhYiI HM 9.81 +1.0 -1.3 +3.8/C GWKSmCpCorI SG 28.48 -3.7 +.2 +10.1/B MgrsAmIntrGvS GI 10.42 +.5 -1.4 +.5/B MgrsAmShrtDrGvS UB 9.43 -.3 ... +.4/E MgrsBrAdvsMCGrN MG 11.75 -5.3 -.4 +4.0/E MgrsBrBlueS LG 49.09 -7.4 +2.5 +9.7/C MgrsBrwineS MG 47.63 -6.9 +2.1 +7.9/C MgrsCaEmergCoI SG 59.53 -2.4 +1.9 +14.8/A MgrsCaMidCpN b MG 30.45 -5.1 +.7 +7.4/C MgrsCeRlEsttS SR 9.54 +.2 -8.1 +1.9/B MgrsDblCrPlsBdI CI 10.48 +.4 -.9 +2.1 MgrsDblCrPlsBdN b CI 10.48 +.4 -1.0 +1.8 MgrsEmergOppsS SG 47.31 -2.6 +3.0 +9.5/B MgrsFrpntMdCpI MV 41.97 -6.2 -4.2 +4.9/D MgrsFrpntMdCpN b MV 40.89 -6.2 -4.2 +4.6/E MgrsLmsSylsBdS CI 26.57 +.5 -.8 +2.6/A MgrsMntCldGrI LG 19.88 -4.7 +.9 +7.6/E MgrsMntCldGrN b LG 19.80 -4.7 +.8 +7.3/E MgrsSkylnSpcEqS d SB 43.81 -3.8 -.4 +5.8/D MgrsSpecialEqS SG 125.17 -2.3 +4.8 +8.9/C RRDivAllCpVlI LV 12.07 -3.6 -3.4 +6.0/D RRDivAllCpVlN b LV 12.08 -3.5 -3.4 +5.8/D RRSmCpValI SB 13.37 -1.1 +1.2 +11.1/A SthrnSnSmCpN m SB 24.67 -2.8 -5.3 +1.7/E SystMidCpValI MV 15.19 -3.6 -3.0 +6.7/C TmsSqMidCpGrI MG 19.26 -3.8 +2.1 +7.8/C TmsSqMidCpGrS MG 18.77 -3.8 +2.0 +7.5/C TmsSqSmCpGrI SG 18.18 -1.9 +4.9 +8.7/C TmsSqSmCpGrS SG 17.72 -1.9 +4.9 +8.4/C TrilogyEMktsEqZ d EM 10.26 -4.7 -.2 +7.8/B YackFocI d LB 20.88 -2.7 -1.0 +8.6/C YackFocN d LB 20.91 -2.7 -1.0 +8.4/C YacktmanI d LB 22.61 -3.0 -1.1 +7.9/DAQRDiversArbtrgI NE 9.24 +.5 +1.2 +3.0 DiversArbtrgN b NE 9.24 +.5 +1.2 +2.8 IntlEqI FB 11.11 +.1 +1.9 +7.2 IntlMomStyleI FG 16.02 -.6 +2.7 +4.8 LgCpMomStyleI LG 22.03 -5.3 +2.8 +9.6 LgCpMomStyleN b LG 22.03 -5.3 +2.7 +9.3 MgdFtsStratI FF 9.03 -1.0 -2.8 -6.7 MgdFtsStratN b FF 8.90 -1.0 -3.0 -6.9 MltStratAltI AM 8.82 +1.5 -2.3 +2.0 MltStratAltN b AM 8.76 +1.5 -2.3 +1.7 RkBalCmdtsStrI BB 7.07 +1.7 +1.3 +4.1 RkParityI TV 9.77 +.7 -.9 +2.8 RkParityIIMVI TV 9.17 +.8 -1.4 +1.6 SmCpMomStyleI SG 24.07 -4.2 +2.4 +7.3ATDiscpEqInstl LB 19.17 -5.1 ... +9.2/BAberdeenGlbHiIncA b HY 9.05 -.2 -.2 +1.9/E GlbHiIncI HY 8.47 -.3 -.2 +2.0/E IntlSmCpA m FR 32.08 -.4 +1.9 +9.3/C SelIntlEqA b FB 27.28 -1.3 -.6 +4.3/D TotalRetBdA b CI 12.91 +.5 -1.4 +1.3/C TotalRetBdI CI 12.72 +.6 -1.3 +1.6/BAbsolute StrategiesInstl AM 8.41 +2.9 +1.7 -1.6/DAcadianEmMktsInv d EM 22.46 -4.1 +.3 +6.7/CAccessCptCmntyInvmIns GI 8.76 +.6 -1.4 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.77 -2.7 +1.0 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.00 -3.5 -7.6 -9.8/B MLPEngyIncC m LP 8.02 -3.5 -7.8 -10.5/C MLPEngyIncI d LP 7.86 -3.4 -7.6 -9.6/B MLPEngyInfrasI d LP 7.66 -3.4 -7.7 -10.7/DAegisVal SV 20.63 +2.3 +4.9 +17.1/AAkreFocInstl d LG 34.03 -3.0 +3.0 +13.0/A FocRetail m LG 33.36 -3.0 +2.9 +12.7/AAl FrankInv m LV 24.43 -3.7 -1.5 +7.2/CAlgerCptlApprecA m LG 25.36 -6.3 +2.8 +10.3/C CptlApprecC m LG 20.10 -6.3 +2.6 +9.5/D CptlApprecI2 LG 85.13 -6.2 +3.0 +10.4/C CptlApprecInsI LG 33.40 -6.3 +3.0 +10.5/C GrIncA m LB 39.58 -5.3 -2.2 +8.6/C IntlGrA m FG 16.91 -2.4 -.8 +2.9/E LgCpGrI2 LG 64.33 -6.3 +4.4 +8.0/E MidCpGrA m MG 13.88 -5.1 +1.5 +6.3/D MidCpGrI2 MG 25.36 -4.9 +1.4 +6.4/D MidCpGrInstlI MG 29.74 -5.0 +1.4 +6.5/D SmCpGrA m SG 8.86 -2.9 +5.1 +8.4/C SmCpGrI2 SG 25.34 -3.0 +4.9 +8.7/C SmCpGrInstlI SG 21.17 -3.1 +4.5 +8.8/C SpectraA m LG 21.19 -6.1 +3.0 +10.4/CAllianzGIFocedGrA m LG 54.02 -6.5 +2.2 +12.0/B FocedGrC m LG 37.52 -6.6 +2.0 +11.1/B GlbSmCpA m SW 50.77 -3.0 +1.4 +6.8/D HlthSciA m SH 31.77 -6.6 ... +1.6/C NFJDivValA m LV 14.90 -4.3 -1.1 +6.6/C NFJDivValC m LV 15.06 -4.4 -1.3 +5.8/D NFJDivValInstl LV 15.02 -4.2 -.9 +7.0/C NFJIntlValA m FV 19.69 -2.2 -.2 -1.8/E NFJLgCapValA m LV 26.30 -4.2 -1.8 +8.1/B NFJMidCapValA m MV 30.39 -4.4 -3.0 +10.5/A NFJMidCapValC m MV 24.94 -4.4 -3.1 +9.7/A NFJMidCapValIns MV 32.48 -4.4 -2.9 +10.9/A NFJSmCpValA m SV 21.15 -3.5 -2.4 +5.4/D NFJSmCpValAdmin b SV 21.08 -3.5 -2.4 +5.6/D NFJSmCpValC m SV 18.83 -3.6 -2.6 +4.7/E NFJSmCpValInstl SV 23.69 -3.5 -2.3 +5.8/D TechA m ST 67.37 -7.0 +10.0 +19.2/B TechC m ST 52.13 -7.1 +9.8 +18.3/C TechInstl ST 75.59 -7.0 +10.1 +19.6/BAlpineIntlRlEsttEqIns d GR 24.25 -.9 -.3 +3.9/A RltyIncandGrIns d SR 20.75 -.2 -8.2 +2.5/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.10 -2.6 -.7 +6.3/CAmanaMutGrInv b LG 35.34 -4.4 +1.1 +10.7/C MutIncInv b LB 49.20 -5.7 -3.9 +7.2/DAmerican BeaconBrdGwyLgCpVlIns LV 28.11 -4.7 -1.6 +8.4/A BrdgwyLgCpGrIns LG 31.27 -6.1 +4.7 +11.0/B IntlEqInstl FV 20.78 -.3 -.5 +3.9/C IntlEqInv FV 20.60 -.4 -.6 +3.5/D LgCpValAdv b LV 26.18 -3.8 -2.1 +6.3/D LgCpValInstl LV 28.58 -3.8 -2.0 +6.8/C LgCpValInv LV 26.53 -3.8 -2.1 +6.4/D MidCpValInv MV 16.86 -4.5 -4.1 +6.8/C SmCpValAdv b SV 25.79 -2.8 -1.1 +7.2/C SmCpValInstl SV 27.15 -2.8 -.9 +7.7/B SmCpValInv SV 26.14 -2.8 -1.0 +7.4/CAmerican CenturyAdpteAllCpInv MB 20.89 -3.1 +.4 +7.4/B AdpteEqInv LB 11.62 -3.9 -1.2 +8.2/C AllCpGrInv LG 33.41 -6.2 +1.2 +9.1/D BalI MA 18.76 -3.0 -.1 +5.6/B BalInv MA 18.75 -3.0 -.1 +5.4/C CAHYMuniI MC 10.49 +.6 -.7 +3.9/A CAHYMuniInv MC 10.50 +.6 -.7 +3.8/A CAInTFBdBdI MF 11.68 +.2 -1.1 +1.8/C CAInTFBdBdInv MF 11.68 +.2 -1.1 +1.6/C CorEqPlusInv LB 15.32 -6.1 -.3 +7.5/D CorPlusInv CI 10.60 +.7 -1.2 +1.6/B CptlValInv LV 8.51 -4.1 -2.9 +5.8/D DiscpGrInv LG 23.05 -6.1 +1.0 +9.6/D DiversBdA m CI 10.55 +.8 -1.6 +.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 12.02 -3.4 +1.7 +9.4/A EmMktsI EM 12.77 -3.4 +1.8 +9.9/A EmMktsInv EM 12.46 -3.3 +1.8 +9.7/A EqGrA m LB 32.57 -5.3 +.8 +8.2/C EqGrI LB 32.65 -5.3 +.9 +8.8/C EqGrInv LB 32.62 -5.3 +.8 +8.5/C EqIncA m LV 8.62 -3.1 -3.0 +9.0/A EqIncC m LV 8.62 -3.1 -3.1 +8.2/B EqIncI LV 8.63 -3.1 -2.9 +9.5/A EqIncInv LV 8.62 -3.1 -2.9 +9.3/A EqIncR b LV 8.59 -3.2 -3.0 +8.8/A EqIncR6 LV 8.64 -3.1 -2.9 +9.7/A GlbGoldInv SP 8.71 +5.3 -.5 +7.8/B GlbGrInv WS 12.46 -2.7 +2.3 +7.6/B GlbRlEsttInv GR 11.61 +.1 -2.3 +1.9/C GovtBdA m GI 10.74 +.6 -1.3 +.1/C GovtBdInv GI 10.74 +.7 -1.2 +.4/B GovtBdR5 GI 10.73 +.6 -1.2 +.5/B GrA m LG 32.62 -6.0 +2.4 +11.1/B GrI LG 34.24 -5.9 +2.6 +11.6/B GrInv LG 33.66 -5.9 +2.6 +11.4/B GrR b LG 31.90 -6.0 +2.4 +10.8/B GrR6 LG 34.22 -5.9 +2.6 +11.8/B HYInv HY 5.61 +.3 -.5 +3.3/D HYMuniI HM 9.61 +.7 +.1 +4.4/B HYMuniInv HM 9.61 +.7 ... +4.2/B HeritageA m MG 21.21 -4.6 +1.9 +5.8/D HeritageC m MG 17.08 -4.7 +1.7 +5.0/E HeritageI MG 24.36 -4.6 +2.1 +6.3/D HeritageInv MG 22.93 -4.6 +2.0 +6.0/D IncandGrA m LV 38.95 -4.8 -.5 +8.2/B IncandGrI LV 39.07 -4.7 -.3 +8.7/A IncandGrInv LV 39.01 -4.8 -.4 +8.4/A InAdjBdA m IP 11.54 +1.1 -.7 +.8/C InAdjBdInv IP 11.57 +1.1 -.7 +1.1/B InAdjBdR5 IP 11.56 +1.1 -.6 +1.3/B IntTrmTxFrBdI MI 11.16 +.2 -.9 +1.9/B IntTrmTxFrBdInv MI 11.16 +.2 -.9 +1.7/C IntlBdInv IB 13.66 +1.0 +3.6 +4.1/A IntlDiscvInv FR 17.31 -1.7 +1.8 +9.1/C IntlGrA m FG 13.78 -.9 +3.4 +5.9/C IntlGrI FG 13.57 -.9 +3.5 +6.4/C IntlGrInv FG 13.67 -.8 +3.5 +6.2/C IntlOppsInv FR 11.63 +.1 +4.3 +12.7/A InvGinnieMaeInv GI 10.24 +.6 -1.2 +.3/C InvGinnieMaeR5 GI 10.24 +.6 -1.1 +.5/B InvOC2020A m TE 12.49 -1.5 -.2 +3.9/D InvOC2020I TE 12.51 -1.4 ... +4.4/C InvOC2020Inv TE 12.51 -1.4 -.1 +4.2/C InvOC2020R b TE 12.48 -1.5 -.3 +3.6/D InvOC2025A m TG 14.84 -1.7 -.1 +4.3/D InvOC2025I TG 14.85 -1.7 ... +4.7/D InvOC2025Inv TG 14.84 -1.7 -.1 +4.5/D InvOC2025R b TG 14.82 -1.7 -.2 +4.0/E InvOC2030A m TH 12.96 -2.0 -.1 +4.6/D InvOC2030I TH 12.98 -1.9 ... +5.1/D InvOC2030Inv TH 12.99 -1.9 ... +4.9/D InvOC2030R b TH 12.96 -2.0 -.2 +4.3/E InvOC2035A m TI 16.22 -2.2 +.1 +5.0/E InvOC2035I TI 16.24 -2.2 +.1 +5.4/E InvOC2035Inv TI 16.22 -2.2 +.1 +5.2/E InvOC2035R b TI 16.21 -2.2 -.1 +4.7/E InvOC2040A m TJ 13.70 -2.5 +.1 +5.4/E InvOC2040I TJ 13.71 -2.5 +.2 +5.8/D InvOC2040Inv TJ 13.71 -2.5 +.2 +5.6/D InvOC2040R b TJ 13.68 -2.6 ... +5.1/E InvOC2045A m TK 17.21 -2.8 +.2 +5.8/E InvOC2045I TK 17.24 -2.8 +.3 +6.3/D InvOC2045Inv TK 17.22 -2.8 +.2 +6.1/E InvOC2045R b TK 17.21 -2.8 +.1 +5.6/E InvOC2050A m TN 14.05 -3.0 +.3 +6.1/D InvOC2050I TN 14.07 -3.0 +.3 +6.6/C InvOC2050Inv TN 14.06 -3.0 +.3 +6.4/D InvOC2050R b TN 14.05 -3.0 +.2 +5.9/E InvOC2055A m TL 15.05 -3.2 +.3 +6.3/E InvOC2055Inv TL 15.07 -3.1 +.3 +6.5/D InvOC:AgrInv AL 17.00 -2.9 +.5 +6.4/B InvOC:CnsrvInv CA 13.75 -1.3 +.1 +4.2/B InvOCInRetA m RI 13.26 -1.4 -.2 +3.7/A InvOCInRetI RI 13.26 -1.4 ... +4.2/A InvOCInRetInv RI 13.26 -1.3 -.1 +4.0/A InvOCInRetR b RI 13.24 -1.5 -.3 +3.5/B InvOCModInv MA 15.83 -2.3 +.3 +5.4/B InvOCVryAgrInv XM 18.45 -3.8 +.9 +7.5/A InvOCVryCsrvInv XY 11.98 -.6 -.4 +3.1/B LgCoValInv LV 9.89 -4.0 -2.8 +5.5/E MidCpValA m MV 17.05 -4.1 -2.4 +8.3/A MidCpValC m MV 16.86 -4.2 -2.7 +7.5/B MidCpValI MV 17.09 -4.0 -2.3 +8.8/A MidCpValInv MV 17.08 -4.1 -2.4 +8.6/A MidCpValR b MV 17.00 -4.1 -2.5 +8.0/B MidCpValR6 MV 17.09 -4.0 -2.2 +9.0/A NTCoreEqPlusG LB 16.62 -6.0 +.1 +7.9/D NTDiversBdG CI 10.53 +.9 -1.3 +1.2/C NTEmMktsG EM 13.61 -3.8 +2.1 +10.4/A NTEqGrG LB 13.71 -5.3 +1.0 +8.7/C NTGrG LG 17.77 -5.9 +2.7 +11.6/B NTHeritageG MG 14.29 -4.5 +2.3 +6.5/D NTIntlGrG FG 12.67 -.8 +4.1 +6.6/B NTLgCoValG LV 11.22 -3.8 -2.5 +5.5/E NTMidCpValG MV 13.23 -4.0 -2.1 +9.0/A NTSmCoG SB 9.69 -4.2 +.6 +5.6/D RlEsttA m SR 25.89 -.2 -7.5 +.6/D RlEsttI SR 25.99 -.2 -7.4 +1.1/C RlEsttInv SR 25.92 -.2 -7.5 +.9/C SelI LG 71.86 -5.5 +.9 +11.5/B SelInv LG 70.71 -5.5 +.9 +11.3/B ShrtDurInv CS 10.14 +.1 +.2 +1.1/B ShrtTrmGovtInv GS 9.44 ... -.2 .../D ShtDrInfPrBdInv IP 10.17 +.4 +.3 +.9/C ShtDrInfPrBdR5 IP 10.25 +.4 +.4 +1.1/B SmCoInv SB 15.44 -4.3 +.3 +5.0/D SmCpGrA m SG 17.37 -3.9 +4.4 +8.7/C SmCpGrI SG 18.33 -3.8 +4.5 +9.2/C SmCpGrInv SG 17.94 -3.9 +4.4 +9.0/C SmCpValA m SV 8.58 -3.4 -.7 +8.6/B SmCpValI SV 8.76 -3.4 -.6 +9.1/A SmCpValInv SV 8.68 -3.3 -.6 +8.9/B StrAlAgrsA m AL 8.42 -2.9 +.5 +6.0/C StrAlAgrsC m AL 8.23 -2.9 +.4 +5.2/D StrAlAgrsI AL 8.30 -2.9 +.6 +6.5/B StrAlAgrsInv AL 8.35 -2.9 +.5 +6.3/B StrAlCnsrvA m CA 5.77 -1.3 ... +3.7/C StrAlCnsrvInv CA 5.77 -1.3 -.1 +4.0/B StrAlModA m MA 6.87 -2.1 +.3 +5.0/C StrAlModC m MA 6.79 -2.3 ... +4.2/D StrAlModI MA 6.90 -2.1 +.4 +5.5/B StrAlModInv MA 6.89 -2.3 +.3 +5.2/C SustEqA m LB 27.64 -5.2 -.2 +9.3/B SustEqInv LB 27.70 -5.2 -.1 +9.5/B UltraA m LG 43.00 -5.7 +3.3 +12.3/A UltraI LG 46.38 -5.7 +3.4 +12.8/A UltraInv LG 44.89 -5.7 +3.4 +12.6/A UtlsInv SU 16.43 +1.2 -3.6 +5.2/C ValA m LV 8.70 -3.7 -2.3 +6.1/D ValI LV 8.73 -3.6 -2.1 +6.6/C ValInv LV 8.71 -3.7 -2.1 +6.4/D ValR b LV 8.71 -3.7 -2.2 +5.9/D ZeroCoup2020Inv GI 103.03 +.1 -.6 +.5/B ZeroCoup2025Inv GL 97.36 +1.1 -1.9 +.6/AAmerican Funds2010TgtDtRtrA m TA 10.83 -1.1 -.7 +4.2/B 2015TgtDtRtrA m TD 11.52 -1.2 -.6 +4.6/B 2020TgtDtRtrA m TE 12.52 -1.6 -.3 +5.1/A 2025TgtDtRtrA m TG 13.45 -2.0 +.1 +6.0/A 2030TgtDtRtrA m TH 14.46 -2.5 +.3 +7.0/A 2035TgtDtRtrA m TI 14.94 -3.0 +.7 +7.9/A 2040TgtDtRtrA m TJ 15.32 -3.2 +.8 +8.3/A 2045TgtDtRtrA m TK 15.56 -3.3 +.8 +8.4/A 2050TgtDtRtrA m TN 15.24 -3.4 +.9 +8.5/A AMCpA m LG 32.58 -5.0 +3.5 +9.9/C AmrcnBalA m MA 26.83 -2.0 -.8 +7.5/A AmrcnHiIncA m HY 10.24 +.1 +.3 +3.8/C AmrcnMutA m LV 39.78 -4.0 -2.0 +7.9/B BdfAmrcA m CI 12.63 +.6 -1.4 +1.0/D CptWldGrIncA m WS 51.60 -2.7 +1.3 +7.6/B CptlIncBldrA m IH 61.05 -1.6 -2.0 +4.1/C CptlWldBdA m IB 20.30 +.8 +2.1 +2.6/C EuroPacGrA m FG 57.13 -1.7 +1.6 +6.5/B FdmtlInvsA m LB 62.05 -4.2 ... +11.4/A GlbBalA m IH 32.70 -.7 +1.1 +5.0/B GrfAmrcA m LG 51.13 -5.2 +3.2 +12.2/A HiIncMuniBdA m HM 15.73 +.7 -.5 +4.0/B IncAmrcA m AL 22.91 -1.3 -1.3 +5.9/C IntlGrIncA m FB 35.39 -1.3 +1.6 +4.5/C IntrmBdfAmrA m CS 13.16 +.2 -.8 +.3/D InvCAmrcA m LB 39.84 -5.2 -1.0 +9.2/B LtdTrmTEBdA m MS 15.49 ... -.5 +.9/B MortgA m GI 9.87 +.5 -1.2 +.9/A NewWldA m EM 67.95 -2.4 +1.5 +7.1/B NwPrspctvA m WS 44.35 -4.0 +2.8 +9.9/A STBdAmrcA m CS 9.83 +.2 -.3 +.5/D ShrtTrmTEBdA m MS 10.02 -.1 -.1 +.5/C SmCpWldA m SW 56.84 -2.7 +1.9 +9.0/B TheNewEcoA m LG 47.19 -5.0 +5.7 +12.4/A TxExBdA m MI 12.81 +.5 -1.0 +2.3/A TxExmptFdofCAA m MF 17.43 +.5 -1.0 +2.3/A TxExofNewYorkA m MY 10.62 +.4 -1.1 +1.9/C USGovtSecA m GI 13.42 +.5 -1.3 +.3/C WAMtInvsA m LV 45.02 -3.8 -1.0 +9.8/AAmerican IndependancKansasTxExBdIns SI 10.70 +.2 -.7 +1.4/B USInProtInstl IP 10.58 +1.2 -.6 +1.1/BAncoraThlnSmlMdI d SB 15.81 -2.1 +1.7 +7.2/CAngel OakMltStratIncAs m MU 11.24 +.9 +.9 +3.3/B MltStratIncIns MU 11.22 +.9 +1.0 +3.6/BAquilaCHTFKTA m SI 10.47 +.2 -1.0 +1.4/B HawaiianTxFrA m SI 11.13 ... -.9 +.9/D NATFIncA m SI 10.56 +.4 -1.1 +1.9/A TxFrForUtahA m SI 10.18 +.2 -1.1 +1.7/A TxFrofArizonaA m SI 10.46 +.3 -1.1 +1.6/B TxFrofColoradoA m SI 10.30 ... -1.2 +1.1/D TxFrofOregonA m SI 10.80 ... -1.2 +1.0/DArbitrageInstl NE 13.16 -.7 +.6 +2.1/B R b NE 12.78 -.7 +.6 +1.9/BArielApprecInv b MV 47.84 -5.1 -.1 +4.7/E Inv b MV 70.51 -5.2 +.8 +6.4/CAristotleSaulGlbOppsI d IH 13.20 -1.3 -.7 +7.0/AArtisanEmMktsInv EM 17.03 -3.6 +1.4 +10.4/A GlbOppsInstl WS 26.89 -3.7 +3.5 +12.4/A GlbOppsInv WS 26.61 -3.7 +3.5 +12.2/A GlbValueInv WS 17.82 -4.3 -1.9 +7.6/B IntlInstl FG 33.85 -2.2 +1.1 +2.8/E IntlInv FG 33.66 -2.2 +1.0 +2.5/E IntlSmCpInv FR 23.69 -.2 +2.6 +5.6/E IntlValueInstl FB 37.73 -2.3 -2.6 +5.8/B IntlValueInv FB 37.59 -2.4 -2.7 +5.6/B MidCpInstl MG 43.08 -5.0 +3.8 +6.3/D MidCpInv MG 39.54 -5.0 +3.8 +6.0/D MidCpValueInv MV 22.37 -2.4 -1.6 +5.5/D SmCpInvs SG 33.23 -2.1 +8.8 +11.4/A ValInstl LV 13.94 -4.7 -4.0 +7.5/B ValInv LV 13.97 -4.7 -4.1 +7.3/CAshmoreEmMktsLcCyBdIns XP 7.98 -.4 +4.1 +5.0 EmMktsTtlRetIns EB 8.25 +.1 +.7 +7.2AuxierFocInv d LV 21.81 -4.3 -2.3 +6.1/DAve MariaMariaWldEq WS 14.80 -3.3 -1.9 +4.8/D Value MB 21.30 -3.2 +2.0 +4.3/DBBHCorelN d LB 20.01 -6.4 -4.1 +6.4/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.08 -4.4 -1.2 +9.9/A IntermTxFrI MI 11.13 +.2 -.8 +2.1/B IntermTxFrY MI 11.13 +.1 -.8 +1.8/B LgCpGrI LG 18.32 -5.2 +1.3 +12.7/A LgCpGrY LG 18.15 -5.3 +1.2 +12.4/A LgCpValI LV 15.68 -3.9 -2.8 +7.4/C LowVolEqI LV 14.53 -2.3 -1.2 +6.4/D MidCpGrI MG 16.63 -4.9 +3.2 +5.7/E MidCpValI MV 12.04 -3.3 -3.2 +5.7/C ShrtTrmIncAdvI CS 9.30 +.1 ... +1.3/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.19 -3.1 +3.0 +3.5/E StratIncY MU 9.27 +.2 -.7 +2.5/D TCHCorPlusBdI CI 11.50 +.4 -1.3 +2.1/A TCHCorPlusBdY CI 11.51 +.5 -1.3 +1.8/A TCHCorpIncI TW 12.91 +.5 -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 12.58 -2.9 ... +5.5/B BdM CI 12.43 +.6 -1.6 +1.3 EmMktsM EM 12.17 -4.2 +1.6 +7.9/B IncStkM LV 9.12 -4.0 -2.1 +8.3/B IntermBdM CS 12.30 +.3 -.8 +.8 IntlApprecM FB 14.46 -.2 +.2 +4.3/D IntlM FV 13.94 -.4 +.7 +5.7/A LgCpStkM LB 6.03 -5.1 -.1 +8.6/C MAIntrmMnBdM MT 12.41 +.4 -1.0 +1.4/C MdCpMltStratM MG 17.56 -4.5 +1.4 +7.6/C NYIntrmTEBdM MN 10.89 +.2 -1.2 +1.6/B NtnIntrmMnBdM MI 13.28 +.4 -1.0 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.91 +.3 -.9 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 +.1 SmCpMltStratM SG 20.49 -2.8 +2.1 +9.8/BBairdAggrgateBdInstl CI 10.64 +.7 -1.5 +1.6/B CorPlusBdInstl CI 10.99 +.6 -1.4 +2.0/A IntermBdInstl CI 10.84 +.4 -1.0 +1.3/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.58 +.2 -.2 +1.2/BBaronAsstInstl MG 73.12 -4.7 +3.8 +10.2/A AsstRetail b MG 70.66 -4.7 +3.7 +9.9/B DiscvInstl SG 18.27 -4.7 -.2 +8.7/C DiscvRetail b SG 18.10 -4.7 -.2 +8.5/C EmMktsInstl EM 15.47 -2.4 +.7 +7.8/B EmMktsRetail b EM 15.42 -2.4 +.6 +7.5/B FifthAvenuGrIns LG 27.69 -6.9 +6.9 +13.7/A FifthAvenuGrRtl b LG 27.20 -6.9 +6.8 +13.4/A FocedGrInstl MG 16.12 -3.4 +2.9 +6.9/D GrInstl MG 70.75 -4.0 +1.7 +7.9/C GrRetail b MG 68.78 -4.0 +1.6 +7.6/C IntlGrInstl FG 24.67 -3.6 +2.0 +10.1/A IntlGrRetail b FG 24.36 -3.5 +1.9 +9.8/A OppInstl MG 19.30 -4.9 +9.7 +11.9/A OppRetail b MG 18.63 -4.9 +9.6 +11.6/A PtnrsInstl MG 51.93 -5.6 +4.4 +10.2/A PtnrsRetail b MG 50.86 -5.7 +4.3 +9.9/B RlEsttInstl SR 28.12 -3.1 -6.3 +3.2/A RlEsttRetail b SR 27.70 -3.1 -6.4 +2.9/A SmCpInstl SG 30.02 -4.6 +2.3 +8.4/C SmCpRetail b SG 28.96 -4.7 +2.2 +8.1/CBarrett AssociatesBarrettOpp LV 29.42 -4.3 -1.9 +10.5/ABeckerValEqRetail d LV 19.28 -2.6 -1.1 +7.0/CBerkshireFoc d ST 24.11 -8.2 +12.3 +19.1/BBernsteinCaliforniaMuni SS 14.03 +.1 -.7 +1.1/A IntermDur CI 12.95 +.6 -1.3 +1.6/B IntermDurInstl CI 14.76 +.6 -1.3 +1.8/B NewYorkMuni SS 13.75 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.80 -2.6 -2.4 +4.1/E Inc d XY 13.39 -.5 +.4 +2.8/CBishop StreetHawaiiMuniBdIns SI 10.38 +.1 -1.2 +1.3/CBlackRock4060TrgtAlInvC m CA 11.62 -1.4 -.9 +2.7 AdUSTtlMInvA x LB 25.29 -4.7 -.3 +6.5/E AdUSTtlMInvIns x LB 26.38 -4.7 -.3 +6.8/E AdUSTtlMInvInvC x LB 16.46 -4.8 -.6 +5.6/E AdvtgGlbInstl WS 21.88 -2.5 +1.1 +6.7 AdvtgGlbInvA m WS 20.81 -2.6 +1.0 +6.3 AdvtgGlbInvC m WS 17.10 -2.6 +.8 +5.5 AdvtgIntlIns FB 17.40 -.4 +.5 +6.5/A AdvtgIntlInvA m FB 17.22 -.5 +.5 +6.2/A AdvtgLCCorIns LB 16.57 -4.7 +1.2 +10.3/A AdvtgLCCorInvA m LB 15.99 -4.7 +1.1 +10.0/A AdvtgLCCorInvC m LB 13.76 -4.8 +.9 +9.1/B AdvtgLCValIns LV 28.95 -3.6 -1.1 +8.8/A AdvtgLCValInvA m LV 28.40 -3.6 -1.1 +8.5/A AdvtgLCValInvC m LV 26.42 -3.6 -1.3 +7.7/B AdvtgLgCpGrIns LG 15.71 -5.5 +3.4 +11.4/B AdvtgLgCpGrInvA m LG 15.04 -5.5 +3.2 +11.1/B AdvtgSmCpGrIns SG 20.39 NA NA NA AdvtgSmCpGrInvA m SG 15.75 NA NA NA AsaDrgnIns DP 17.34 -2.1 +1.1 +4.8 AsaDrgnInvA m DP 17.11 -2.1 +1.0 +4.6 BalCptlInstl MA 22.88 -2.3 +.8 +7.2 BalCptlInvA m MA 22.79 -2.3 +.8 +6.9 BalCptlInvC m MA 19.89 -2.4 +.6 +6.1 BasValInstl LV 25.84 -4.3 -1.6 +4.5/E BasValInvA m LV 25.54 -4.3 -1.6 +4.2/E BasValInvC m LV 22.59 -4.4 -1.9 +3.3/E CAMuniOppsInstl MF 12.67 +.3 ... +3.7/A CAMuniOppsInvA m MF 12.66 +.3 -.1 +3.5/A CAMuniOppsInvA1 b MF 12.67 +.3 ... +3.6/A CorBdInstl CI 9.38 +.5 -1.5 +.9/D CorBdInvA m CI 9.40 +.6 -1.5 +.7/E CorBdInvC m CI 9.36 +.6 -1.7 -.1/E CorBdK CI 9.41 +.5 -1.4 +1.0/D CorBdSvc b CI 9.39 +.6 -1.5 +.7/E CptlApprecInstl LG 29.50 -6.1 +5.9 +12.1/B CptlApprecInvA m LG 27.37 -6.2 +5.8 +11.7/B CptlApprecInvC m LG 20.48 -6.2 +5.6 +10.8/B CptlApprecK LG 29.65 -6.1 +5.9 +12.2/A CptlApprecR b LG 22.80 -6.2 +5.7 +11.4/B CrdtStrIncIns MU 10.22 +.2 +.3 +4.0/A CrdtStrIncInvA m MU 10.21 +.1 +.2 +3.7/B EmMktsInstl EM 24.03 -2.5 +2.2 +6.9 EmMktsInvA m EM 23.17 -2.6 +2.1 +6.4 EngyResInvA m EE 17.64 +4.0 -4.6 -10.4/E EqDivInstl LV 22.32 -2.5 -1.0 +10.1 EqDivInvA m LV 22.26 -2.6 -1.1 +9.8 EqDivInvC m LV 21.47 -2.7 -1.2 +9.0 EqDivR b LV 22.43 -2.6 -1.1 +9.5 EuroInvA m ES 15.38 +.4 +1.8 +2.1 Exch LB 1043.17 -4.4 -.5 +8.3/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 4.02 -6.3 +6.1 +12.3/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 19.78 -1.7 -.2 +3.9/C GlbAllcIncInvA m IH 19.66 -1.7 -.2 +3.6/C GlbAllcIncInvC m IH 17.71 -1.8 -.4 +2.8/D GlbAllcIncR b IH 18.71 -1.7 -.3 +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 7.69 ... ... +4.4/B HYBdInvC m HY 7.70 ... -.2 +3.6/C HYBdK HY 7.70 +.2 +.3 +4.9/A HYBdSvc b HY 7.70 +.2 +.1 +4.5/B HYMuniInstl HM 9.57 +.8 +.2 +4.6/A HighEqIncIns LV 26.88 -1.6 -1.3 +4.4/E HighEqIncInvA m LV 23.08 -1.6 -1.4 +4.1/E HighEqIncInvC m LV 15.61 -1.7 -1.6 +3.3/E HthSciOpIns SH 56.31 -4.3 +.3 +5.3/A HthSciOpInvA m SH 53.75 -4.3 +.2 +5.0/A HthSciOpInvC m SH 47.29 -4.4 ... +4.2/B InProtBdInstl IP 10.60 +1.0 -.4 +.9/C InProtBdInvA m IP 10.35 +1.0 -.4 +.6/D InProtBdInvC m IP 10.01 +1.0 -.6 -.1/E IntlDivIns FB 29.82 -1.5 -3.3 +1.1/E IntlDivInvA m FB 27.90 -1.5 -3.3 +.8/E IntlInstl FB 17.50 -1.3 -1.5 +6.8/A IntlInvA m FB 17.12 -1.4 -1.6 +6.3/A IntlInvC m FB 15.96 -1.4 -1.8 +5.3/B LCFocGrIns LG 13.96 -6.5 +6.4 +14.0/A LCFocGrInvA m LG 13.03 -6.5 +6.3 +13.7/A LCFocGrInvC m LG 10.31 -6.5 +6.1 +12.8/A LPDyn2020Instl TE 15.88 -.7 -.1 +4.6 LPDyn2020InvA m TE 14.62 -.8 -.2 +4.4 LPDyn2030Instl TH 14.21 -1.3 +.2 +6.0 LPDyn2030InvA m TH 13.66 -1.4 +.1 +5.8 LPDyn2040Instl TJ 17.97 -1.8 +.1 +7.1 LPDyn2040InvA m TJ 16.45 -1.8 -.1 +6.8 LatinAmerInstl LS 54.43 -2.9 +8.0 +7.5 LatinAmerInvA m LS 53.75 -2.9 +7.9 +7.2 LngHrznEqInvA m WS 13.15 -1.5 +1.2 +3.3 LowDurBdInstl CS 9.52 +.2 ... +1.3/B LowDurBdInvA m CS 9.51 +.1 -.2 +.9/C LowDurBdInvC m CS 9.51 ... -.4 +.2/E LowDurBdK CS 9.51 +.1 -.1 +1.3/B ManagedIncK XY 9.95 +.1 -.1 +3.8 MidCapDivIns MV 18.26 -2.0 +.3 +6.5 MidCapDivInvA m MV 17.43 -2.0 +.3 +6.2 MidCpGrEqInstl MG 23.86 -4.7 +5.9 +11.2/A MidCpGrEqInvA m MG 20.76 -4.7 +5.8 +10.9/A MidCpGrEqInvC m MG 16.38 -4.8 +5.6 +10.1/A NJMuniBdInstl MJ 11.02 +.7 -.7 +2.9/A NJMuniBdInvA m MJ 11.02 +.5 -.9 +2.7/B NYMuniOppsInstl MN 11.27 +.3 -.2 +4.0/A NYMuniOppsInvA m MN 11.27 +.2 -.2 +3.7/A NYMuniOppsInvA1 b MN 11.27 +.2 -.2 +3.8/A NYMuniOppsInvC m MN 11.27 +.2 -.4 +2.9/A NatrlResTrInstl SN 31.36 +.1 -4.5 -.9 NatrlResTrInvA m SN 29.77 ... -4.6 -1.2 NtnlMnInstl MI 10.77 +.4 -.7 +2.4/A NtnlMnInvA m MI 10.78 +.5 -.8 +2.2/B NtnlMnInvC m MI 10.78 +.4 -1.0 +1.4/D PAMuniBdInstl MP 10.95 +.5 -.8 +2.5/A PAMuniBdInvA m MP 10.96 +.4 -.8 +2.3/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/B StrGlbBdIncIvA m IB 6.05 -.1 +1.6 +3.3/B StrIncOpA m NT 9.91 -.3 +.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 11.69 +.4 +.3 +4.1/A StratMuOpInvA m MI 11.68 +.3 +.2 +3.8/A StratMuOpIvC m MI 11.69 +.3 ... +3.1/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 27.59 -6.3 +8.5 +22.2/A TechOppsInvA m ST 25.67 -6.3 +8.4 +21.8/A TechOppsInvC m ST 21.89 -6.4 +8.2 +20.9/A TtlRetInstl CI 11.43 +.5 -1.4 +1.4/B TtlRetInvA m CI 11.43 +.4 -1.5 +1.0/C TtlRetInvC m CI 11.42 +.4 -1.7 +.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 +5.3Boston PartnersLSEqInstl LO 21.35 -2.3 -4.2 +7.4/A SmCpValIIInstl SV 25.99 -2.6 -1.0 +7.9/B SmCpValIIInv b SV 24.87 -2.7 -1.1 +7.6/BBoston TrustAsstMgmt AL 46.28 -3.8 -1.3 +7.8/A Eq LB 23.27 -5.1 -1.5 +9.5/BBragg Capital TrustQueensRdSmCpVal SV 26.48 -2.4 -2.5 +5.1/EBrandesIntlEqI FV 18.59 +.3 +4.3 +5.0/BBridgesInvm LG 61.04 -5.1 +.8 +8.4/EBridgewayAggresivInvs1 MB 74.29 -4.9 -1.4 +7.2/B BlueChip35Idx LB 14.28 -5.1 -2.0 +9.8/A SmCpVal SV 26.31 -.3 -.8 +6.3/C UltraSmCo SV 30.21 -2.5 -.1 -1.8/E UltraSmCoMkt d SB 14.60 -1.0 +2.4 +7.5/CBright RockMidCpGrInstl MG 17.37 -4.2 +.9 +9.2/B QualLgCpInstl LB 15.93 -4.2 -3.8 +6.1/EBroadviewOpp SB 34.96 -3.8 +1.2 +4.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.11 -.2 -4.1 -.6/E GlbLtdInfrasY XO 12.10 -.2 -4.2 -.6/E GlbLtdRlEsttI GR 12.73 +1.8 -3.7 +1.6/DBrown AdvisoryFlexEqIns d LG 20.73 -5.8 -.1 +8.9/D GrEqInstl d LG 22.38 -4.5 +6.7 +11.3/B GrEqInv d LG 22.17 -4.5 +6.6 +11.1/B IntermIncInv d CI 10.41 +.4 -.8 +1.1/C MrylndBdInv d SS 10.50 +.1 -.3 +1.6/A SmCpFdmtlValIns d SB 27.82 -2.9 -2.2 +7.0/C SmCpGrInv d SG 19.28 -3.9 +3.8 +9.7/B SmrstEmMktsIns d EM 11.21 -3.4 -.3 +4.6/DBrown Cap MgmtSmCoInv b SG 96.89 -1.8 +8.5 +15.8/ABruceBruce MA 508.45 -.3 -3.2 +4.1/DBuffaloDiscv MG 24.42 -5.2 +.8 +8.7/B EmergOpps SG 16.12 -3.4 +3.2 +7.4/D FlexInc AL 15.22 -1.0 -2.0 +5.4/D Gr LG 29.83 -5.4 +2.4 +8.4/E HY HY 11.04 -.4 -.5 +3.5/D LgCp LG 28.74 -7.1 -1.0 +9.3/D MidCp MG 14.01 -4.0 +2.9 +4.2/E SmCp SG 15.22 -2.7 +3.8 +8.2/CCG Capital MarketsCorFI CI 7.94 +.7 -1.5 +1.4/B EmMktsEqInvms EM 16.36 -4.3 +.9 +9.1/A IntlEq FB 13.01 -.6 +.2 +5.4/B IntlFI IB 7.86 +.8 +1.7 +2.6/C LgCpEq LG 19.45 -4.8 +.2 +8.1/E MuniBdInvms ML 9.15 +.6 -1.4 +1.6/E SmMidCpEq SG 20.88 -3.6 +.5 +4.0CGMFoc LB 51.11 -8.6 -4.2 +6.8/E Mut AL 31.15 -5.2 +.4 +5.7/C Rlty MB 30.23 -3.7 -6.1 +6.6/CCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 22.05 -2.3 +1.1 +9.6/A SmCpValInstl SB 19.10 -4.7 -3.5 +8.8/B SmCpValInv SB 16.57 -4.7 -3.6 +8.5/BCalamosCnvrtA m CV 18.13 -2.3 +3.0 +4.6/D CnvrtC m CV 17.95 -2.4 +2.8 +3.8/D CnvrtInstl CV 16.26 -2.3 +3.0 +4.9/C EvolvingWldGrA m EM 15.71 -2.7 +3.0 +4.1/E EvolvingWldGrI EM 15.81 -2.6 +3.1 +4.4/E GlbGrIncA m IH 9.56 -2.3 +1.1 +5.3/A GlbGrIncC m IH 8.50 -2.3 +.8 +4.5/B GlbGrIncI IH 9.84 -2.2 +1.2 +5.5/A GrA m LG 33.24 -5.3 +2.3 +7.1/E GrC m LG 21.15 -5.3 +2.1 +6.3/E GrIncA m AL 32.21 -4.1 +.7 +7.8/A GrIncC m AL 32.39 -4.1 +.6 +6.9/A GrIncInstl AL 30.98 -4.0 +.8 +8.0/A GrInstl LG 43.55 -5.2 +2.4 +7.4/E IntlGrA m FG 21.49 -2.6 +.4 +6.7/B IntlGrInstl FG 21.99 -2.5 +.5 +7.0/B MktNetrlIncA m NE 13.42 -.1 +1.6 +3.5/A MktNetrlIncC m NE 13.63 -.1 +1.3 +2.7/B MktNetrlIncIns NE 13.27 ... +1.7 +3.8/ACalvertBalA m MA 31.33 -2.8 -.7 +4.2/D BalC m MA 30.34 -2.9 -.9 +3.3/E BdA m CI 15.88 +.6 -1.0 +1.5/B EqA m LG 44.03 -4.2 +2.7 +9.5/D EqC m LG 25.87 -4.3 +2.5 +8.7/D IncA m TW 16.22 +.7 -1.6 +2.3/C IntlEqA m FV 17.72 -.2 +.7 +2.6/D MdCpA m MB 31.65 -3.3 +.4 +1.6/E RspMuniIncA m MI 15.66 +.5 -1.0 +2.0/B ShrtDurIncA m CS 15.91 +.2 -.3 +1.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -5.0 -.7 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -4.8 -.4 +12.8/A NL Vanguard InsIdxIns LB 129,325 -5.0 -.7 +12.9/A NL Vanguard TtlSMIdxInv LB 127,388 -4.8 -.5 +12.6/B NL Vanguard TtInSIdxInv FB 125,157 -1.0 +.5 +6.2/C NL Vanguard TtlSMIdxIns LB 115,813 -4.8 -.4 +12.8/A NL Vanguard TtInSIdxInsPlus FB 95,853 -1.0 +.5 +6.3/B NL Fidelity Contrafund LG 91,653 -6.4 +3.4 +14.9/B NL Vanguard InsIdxInsPlus LB 90,985 -5.0 -.7 +13.0/A NL American Funds GrfAmrcA m LG 86,214 -5.2 +3.2 +14.6/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -2.2 -1.6 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.7 -1.5 +1.6/C NL Fidelity 500IndexPrm LB 75,073 -5.0 -.7 +12.9/A NL American Funds IncAmrcA m AL 74,723 -1.3 -1.3 +7.6/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 -1.0 +.5 +6.3/C NL Dodge & Cox Stk LV 69,216 -5.5 -1.3 +13.2/A NL American Funds CptlIncBldrA m IH 68,796 -1.6 -2.0 +5.8/B 5.75 Dodge & Cox IntlStk FB 63,742 -3.2 -.9 +6.9/B NL American Funds AmrcnBalA m MA 62,892 -2.0 -.8 +9.1/A 5.75 American Funds InvCAmrcA m LB 61,507 -5.2 -1.0 +12.3/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 37.33 +14.4 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 32.87 +14.3 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.00 +14.0 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.58 +10.7 800-873-8637 ProFunds PrMtlsUltSctInv LE NL 36.06 +10.3 888-776-3637 Rydex IvDynSP500H b BM NL 44.76 +9.9 800-820-0888 ProFunds UltBearInv BM NL 26.10 +9.8 888-776-3637 Rydex IvDynSP500C m BM 1.00 39.16 +9.8 800-820-0888 EuroPac GoldA m SP 4.50 8.86 +7.5 888-558-5851 Rydex IvNAS100StrInv BM NL 62.89 +7.3 800-820-0888 Rydex IvNAS100StrC m BM 1.00 52.28 +7.2 800-820-0888 Wells Fargo PrecMetalsA f SP 5.75 34.38 +7.1 800-222-8222 Wells Fargo PrecMetalsC m SP 1.00 30.48 +7.1 800-222-8222 Tocqueville Gold m SP NL 36.22 +7.0 800-697-3863 Guinness Atkinson GlbEngy EE NL 23.10 +6.6 800-915-6566 USAA PrcMtlsMnral SP NL 13.08 +6.3 800-531-8722 VanEck IntlInvsGoldY SP NL 9.32 +6.3 800-826-1115 INVESCO EngyA m EE 5.50 24.98 +6.2 800-959-4246 INVESCO EngyInv b EE NL 24.87 +6.2 800-959-4246 VanEck IntlInvsGoldA m SP 5.75 9.14 +6.2 800-826-1115 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 45.28 +16.4 888-776-3637 ProFunds IntUltraSectInv LE NL 79.38 +15.0 888-776-3637 Berkshire Foc d ST NL 24.11 +12.3 877-526-0707 Virtus KARMidCapGrA m MG 5.75 30.93 +11.7 800-243-1574 Copley Copley d LV NL 98.70 +11.6 877-881-2751 Wells Fargo SpecizedTechA f ST 5.75 14.18 +11.3 800-222-8222 Firsthand TechOpps ST NL 11.03 +10.5 888-884-2675 AllianzGI TechInstl ST NL 75.59 +10.1 800-498-5413 AllianzGI TechA m ST 5.50 67.37 +10.0 800-988-8380 Lord Abbett DevelopingGrI SG NL 29.31 +9.9 888-522-2388 PRIMECAP Odyssey AgrsGr MG NL 48.74 +9.9 800-729-2307 AllianzGI TechC m ST 1.00 52.13 +9.8 800-988-8380 Lord Abbett DevelopingGrA m SG 5.75 25.61 +9.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 26.52 +9.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 24.83 +9.8 888-522-2388 Baron OppInstl MG NL 19.30 +9.7 800-992-2766 Lord Abbett DevelopingGrR3 b SG NL 24.90 +9.7 888-522-2388 Baron OppRetail b MG NL 18.63 +9.6 800-992-2766 Lord Abbett DevelopingGrB m SG 5.00 18.92 +9.6 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 19.14 +9.6 888-522-2388 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 49

USLCCrRspnbIdxA m LB 22.12 -5.7 -.5 +9.0/BCambiarGlblUltrFcsInv d WS 19.66 -2.0 -.9 +1.7/E IntlEqInv d FB 28.61 -.2 +.7 +5.4/B OppInstl LV 23.24 -4.6 -2.2 +7.4/C OppInv LV 23.31 -4.6 -2.3 +7.1/C SmCpInstl d SB 19.58 -2.2 +.3 +1.5/E SmCpInv d SB 19.14 -2.2 +.3 +1.4/ECarillonClVtCptlApprA m LG 42.40 -5.9 +1.0 +12.3/A EagleGrIncA m LV 20.54 -3.2 -1.8 +8.4/B EagleGrIncC m LV 19.68 -3.3 -2.0 +7.5/B EglMidCpGrA m MG 58.30 -5.4 +3.2 +10.1/A EglMidCpGrC m MG 46.75 -5.5 +3.0 +9.3/B EglMidCpStkA m MG 28.04 -4.6 -1.2 +6.3/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 31.23 +.6 -1.2 +1.6/B ReamsCoreBdI CI 11.23 +.8 -1.1 +1.5/B ReamsUnconsBdI NT 11.69 +.2 -.5 +2.6/B ReamsUnconsBdY b NT 11.74 +.1 -.7 +2.3/C ScoutIntlI FB 21.65 -.3 +.8 +5.9/B ScoutMdCpI MB 18.97 -3.8 -.2 +11.4/A ScoutSmCpI SG 28.16 -2.1 +.9 +12.4/ACausewayIntlValInstl d FV 17.01 +.2 -1.8 +4.1/C IntlValInv d FV 16.88 +.1 -1.9 +3.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.55 -5.5 -8.2 -8.3/A BrkdMLPFocC m LP 6.06 -5.4 -8.4 -9.0/B BrkdMLPFocY LP 6.68 -5.4 -8.1 -8.0/AChamplainSmCoAdv b SG 20.58 -1.9 +3.4 +11.5/ACity National RochdaCorpBdServicing CS 10.23 +.1 -.8 +.7/C DivIncN b LV 37.90 -1.9 -5.2 +5.1/EClearBridgeAggresivGrA m LG 205.40 -4.5 +1.0 +3.3/E AggresivGrC m LG 164.63 -4.5 +.8 +2.6/E AggresivGrI LG 226.64 -4.4 +1.1 +3.6/E AggresivGrIS LG 229.04 -4.4 +1.1 +3.7/E AllCpValA m LV 13.91 -4.6 -4.3 +6.7/C AllCpValC m LV 12.00 -4.6 -4.5 +6.0/D ApprecA m LB 23.23 -4.4 -1.6 +8.3/C ApprecC m LB 22.39 -4.4 -1.7 +7.6/D ApprecI LB 23.09 -4.3 -1.5 +8.7/C ApprecIS LB 23.16 -4.3 -1.4 +8.8/C CBIntlSmCpI FA 18.89 -1.0 -1.2 +6.6/D DivStrat1 LB 22.64 -4.2 -3.4 +8.2/C DivStratA m LB 22.63 -4.2 -3.5 +7.9/D DivStratC m LB 22.31 -4.2 -3.7 +7.2/D DivStratI LB 23.22 -4.1 -3.4 +8.2/C IntlGrC m FG 41.39 -1.0 +3.3 +7.5/B IntlGrI FG 47.65 -.9 +3.6 +8.6/A IntlValA m FV 11.77 -1.2 -.4 +4.3/B IntlValIS FV 11.83 -1.1 -.3 +4.8/B LgCpGrA m LG 41.39 -5.3 +1.8 +12.3/A LgCpGrC m LG 33.35 -5.3 +1.7 +11.5/B LgCpGrI LG 45.86 -5.2 +1.9 +12.7/A LgCpValA m LV 32.30 -4.4 -2.4 +6.3/D LgCpValC m LV 31.38 -4.4 -2.6 +5.5/E LgCpValI LV 32.24 -4.4 -2.4 +6.6/D MidCpA m MB 32.29 -4.6 -3.4 +4.2/D MidCpC m MB 25.83 -4.7 -3.5 +3.5/E MidCpI MB 35.83 -4.6 -3.3 +4.6/D MidCpIS MB 36.16 -4.6 -3.3 +4.7/D SmCpC m SB 38.30 -3.9 -.5 +8.8/B SmCpGrA m SG 35.14 -3.3 +7.1 +9.6/B SmCpGrI SG 37.45 -3.3 +7.2 +9.9/B SmCpGrIS SG 37.81 -3.3 +7.2 +10.0/B SmCpGrR b SG 34.29 -3.4 +7.0 +9.3/B SmCpI SB 60.44 -3.8 -.2 +9.9/A SmCpValA m SV 19.16 -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 16.06 -2.3 -3.9 -.8/E ValTrustC m LB 77.51 -4.2 -3.1 +4.8/E ValTrustI LB 92.93 -4.1 -2.8 +5.8/EClermontCLSGrandIncN CA 11.37 -.7 +.1 +4.3/BClipperClipper LB 118.27 -5.5 -1.8 +11.2/ACohen & SteersDivVal,IncInstl LB 14.80 -4.1 -2.8 +7.5/D GlbInfras,IncI XO 18.40 -.3 -4.2 +3.2/B GlbRltys,IncA m GR 51.43 +.7 -2.6 +3.1/B GlbRltys,IncI GR 51.68 +.7 -2.5 +3.5/B InstlRltys SR 39.86 -.1 -7.3 +2.6/B IntlRltyA m GR 12.23 +1.6 +1.7 +4.5/A IntlRltyI GR 12.31 +1.6 +1.8 +4.8/A PrfrdScInc,IncA m RR 13.74 -.6 -1.6 +5.0/B PrfrdScInc,IncC m RR 13.66 -.6 -1.8 +4.3/D PrfrdScInc,IncI RR 13.77 -.6 -1.5 +5.3/B RlEsttSecIncA m SR 13.61 -.2 -7.6 +3.7/A RlEsttSecIncC m SR 12.34 -.3 -7.7 +3.0/A RlEsttSecIncIns SR 14.33 -.2 -7.5 +4.0/A Rltys SR 59.28 -.1 -7.4 +2.3/BColorado BondSharesATxEx f SI 9.06 +.5 +1.3 +4.6/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 -.9 +1.9/B AMTFrCTIMBIns SI 10.33 +.3 -.8 +1.0/D AMTFrIMBA m MI 10.30 +.3 -1.2 +1.5/C AMTFrIMBIns MI 10.30 +.2 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 +.3 -1.0 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.3 -.9 +1.5/B AMTFrSCIMBIns SI 9.99 +.2 -1.1 +1.4/B AcornA m MG 13.43 -3.7 +3.9 +10.3/A AcornC m MG 6.83 -3.7 +3.8 +9.5/B AcornIns MG 16.00 -3.7 +4.0 +10.6/A AcornIntSelIns FG 29.53 -2.4 +1.0 +9.1/A AcornIntlA m FR 47.68 -1.0 +2.5 +6.2/E AcornIntlC m FR 45.60 -1.1 +2.3 +5.4/E AcornIntlIns FR 47.77 -1.0 +2.6 +6.5/E AcornSelA m MG 14.45 -4.2 -1.2 +10.1/A AcornSelIns MG 16.36 -4.2 -1.1 +10.4/A AcornUSAIns SG 16.05 -1.9 +5.5 +10.0/B BalA m MA 40.48 -3.2 -2.0 +5.4/B BalIns MA 40.40 -3.2 -2.0 +5.7/B BdIns CI 8.36 +.7 -1.3 +1.6/B ContrCoreA m LB 25.08 -5.3 -2.4 +8.4/C ContrCoreIns LB 25.26 -5.3 -2.3 +8.7/C ContrCoreV f LB 24.84 -5.3 -2.4 +8.4/C ContrEurpA m ES 7.40 -.8 +1.1 +3.7/D ConvrtSecsA m CV 20.35 -2.5 +2.7 +6.0/B ConvrtSecsIns CV 20.38 -2.5 +2.7 +6.2/A CorpIncA m TW 10.01 +.8 -2.1 +1.9/D CorpIncIns TW 10.01 +.8 -2.0 +2.1/C CptAllcAgrA m AL 13.40 -3.4 -.2 +7.5/A CptAllcAgrC m AL 13.07 -3.5 -.4 +6.7/B CptAllcCnsA m XY 10.16 -.4 -1.0 +2.5/C CptAllcMdAgA m MA 12.91 -2.7 -.4 +6.4/A CptAllcMdAgC m MA 12.94 -2.7 -.6 +5.6/B CptAllcMdAgIns MA 12.89 -2.6 -.3 +6.7/A CptAllcMdCnsA m CA 11.05 -1.0 -.8 +3.7/C CptAllcModA m CA 11.56 -1.8 -.5 +5.3/A CptAllcModC m CA 11.47 -1.8 -.7 +4.5/A DiscpCoreA m LB 11.95 -4.3 +.1 +9.2/B DiscpSmCoreV f SB 6.92 -3.1 -.6 +3.5/E DivIncA m LV 21.49 -4.3 -2.1 +9.8/A DivIncC m LV 20.83 -4.4 -2.3 +9.0/A DivIncIns LV 21.51 -4.2 -2.0 +10.1/A DivIncV f LV 21.50 -4.3 -2.1 +9.9/A DivOppA m LV 9.55 -1.8 -.7 +7.4/C DivOppC m LV 9.34 -2.0 -1.0 +6.5/D EmMktsIns EM 13.84 -4.9 +.2 +8.6/A FltRtA m BL 9.14 +.1 +1.7 +4.0/B GlEngNatResA m SN 19.60 +1.7 -.9 +3.0/B GlEngNatResI SN 19.84 +1.7 -.9 +3.3/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 14.02 -2.4 -1.2 +5.6/D GlbOppsA m IH 13.89 -1.4 +1.2 +6.4/A GlbStratEqA m WS 15.43 -3.1 +.5 +8.1/B GlbStratEqC m WS 13.19 -3.2 +.2 +7.3/B GlbTechGrA m ST 32.08 -6.7 +6.2 +21.1/A GlbTechGrC m ST 28.86 -6.8 +5.9 +20.2/B GlbTechGrIns ST 33.32 -6.7 +6.2 +21.4/A GrtrChinaA m CH 53.17 -4.0 +4.0 +9.2/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 10.53 +.8 +.2 +3.4/C HYMuniIns HM 10.54 +1.0 +.4 +3.7/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 24.58 -4.7 -.4 +9.5/B LgCpEnhCoreIns LB 24.54 -4.7 -.3 +9.8/A LgCpGrA m LG 40.71 -5.4 +2.6 +9.8/C LgCpGrC m LG 34.15 -5.5 +2.4 +8.9/D LgCpGrIIIA m LG 17.96 -5.4 +2.5 +9.1/D LgCpGrIIIC m LG 12.86 -5.5 +2.2 +8.3/E LgCpGrIIIIns LG 19.31 -5.4 +2.5 +9.4/D LgCpGrIns LG 42.26 -5.4 +2.6 +10.0/C LgCpGrV f LG 40.36 -5.4 +2.6 +9.8/C LgCpIdxA b LB 49.16 -5.1 -.8 +9.7/B LgCpIdxIns LB 49.44 -5.1 -.7 +10.0/A LgCpValA m LV 14.08 -4.1 -3.0 +7.9/B LgCpValC m LV 14.05 -4.1 -3.1 +7.1/C LmtDurCrdtA m CS 9.70 +.1 -.7 +1.3/B MNTxExmptA m SM 5.39 +.6 -1.0 +2.2/B MidCapGrA m MG 25.71 -4.9 +1.0 +6.8/D MidCapGrIns MG 27.44 -4.9 +1.1 +7.1/C MidCapIdxA b MB 16.42 -3.4 -.8 +8.2/A MidCapIdxIns MB 16.36 -3.3 -.7 +8.5/A MidCapValA m MV 13.18 -3.7 -3.5 +5.0/D MidCapValC m MV 12.22 -3.7 -3.6 +4.2/E MidCapValIns MV 13.21 -3.7 -3.4 +5.2/D Pac/AsIns DP 11.61 -2.3 +.4 +9.6/C RlEstateEqA m SR 12.92 +.1 -7.3 +1.6/B RlEstateEqIns SR 12.95 +.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 -.2 +.9/C STMuniBdA m MS 10.28 -.1 ... +.4/D STMuniBdIns MS 10.28 -.1 +.1 +.7/C SelGlbEqA m WS 13.32 -2.5 +3.3 +9.6/A SelIntlEqA m FG 14.93 -.6 +.4 +3.5/E SelIntlEqIns FG 15.27 -.6 +.5 +3.8/E SelLgCpEqA m LB 14.45 -4.9 -1.0 +10.5/A SelLgCpEqIns LB 14.35 -4.9 -1.0 +10.8/A SelLgCpGrA m LG 16.90 -6.3 +5.3 +8.7/D SelLgCpGrIns LG 17.43 -6.2 +5.4 +9.0/D SelLgCpValA m LV 25.35 -4.4 -3.4 +9.3/A SelLgCpValC m LV 23.23 -4.4 -3.6 +8.5/A SelSmlrCpValA m SB 18.13 -4.9 +.4 +4.4/E SlgCmsInfoA m ST 74.48 -7.7 +5.2 +18.7/C SlgCmsInfoC m ST 51.44 -7.7 +5.0 +17.8/C SlgGlbTechA m ST 41.54 -7.5 +5.7 +19.2/B SlgGlbTechC m ST 32.12 -7.5 +5.4 +18.3/C SmCpGrIA m SG 18.71 -4.9 +2.7 +11.8/A SmCpGrIIns SG 19.86 -4.8 +2.8 +12.1/A SmCpIdxA b SB 25.17 -1.8 +1.9 +10.6/A SmCpIdxIns SB 25.32 -1.8 +1.9 +10.9/A SmCpValIA m SV 40.66 -3.4 -2.7 +9.7/A SmCpValIIA m SV 17.41 -3.0 -1.7 +7.5/B SmCpValIIIns SV 17.68 -2.9 -1.7 +7.7/B SmCpValIIns SV 45.18 -3.4 -2.7 +10.0/A StratIncA m NT 5.97 +.3 ... +3.5/A StratIncC m NT 5.97 +.2 -.4 +2.7/B StratIncIns NT 5.88 +.5 ... +3.8/A StratMuniIncA m ML 4.00 +.8 -.6 +3.3/A StrtCAMuIncA m MC 7.55 +.5 -1.0 +2.3/C StrtCAMuIncInst MC 7.55 +.3 -.9 +2.6/B StrtNYMuIncA m MY 7.31 +.4 -1.0 +2.3/B ThermostatA m XY 14.60 ... -.2 +2.5/C ThermostatC m XY 14.67 -.1 -.5 +1.7/D ThermostatIns XY 14.40 ... -.2 +2.8/C TtlRetBdA m CI 8.90 +.8 -.9 +1.8/B TtlRetBdIns CI 8.90 +.8 -.9 +2.0/A TxExmptA m ML 13.39 +.6 -.8 +2.3/C TxExmptC m ML 13.38 +.5 -1.1 +1.6/D TxExmptIns ML 13.39 +.6 -.8 +2.5/B USGovtMortgA m CI 5.33 +.6 -.8 +1.3/C USTrsIdxIns GI 10.83 +.8 -1.4 +.2/CCommerceBd CI 19.57 +.6 -1.3 +1.8/A Gr LG 32.69 -4.7 +.4 +12.2/A KansasTFIntrmBd SI 19.03 +.2 -1.2 +1.3 MidCpGr MG 39.47 -4.2 -.1 +9.9/B MssrTFIntrmBd SI 19.16 +.4 -1.1 +1.6/B NtnlTFIntrmBd MI 19.23 +.3 -1.3 +1.8/B ShrtTrmGovt GS 16.88 +.2 -.4 +.3/B Val LV 30.28 -3.5 -3.2 +8.4Community ReinvestQlfdInvm b GI 10.36 +.4 -1.2 +.6/AConvergenceCorPlusInstl LB 18.81 -4.8 +.4 +9.2/B OppsInstl SB 11.88 -2.9 -1.9 +5.9/DCopeland Capital ManRkMgdDivGrI d LB 13.90 -3.7 +.8 +3.8/ECopleyCopley d LV 98.70 -.5 +11.6 +12.3/ACredit SuisseCmdtyRetStratA m BB 4.98 +1.4 +1.4 -3.2/D CmdtyRetStratI BB 5.09 +1.4 +1.4 -2.9/D 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 17.88 -2.1 -2.2 +8.5/A HiDivEqRetail m LV 17.87 -2.2 -2.3 +8.2/BCutlerEq LV 19.59 -5.2 -4.8 +7.9/BDFAAsiaPacSmCoIns PJ 23.84 -3.2 -.1 +7.9/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.1/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.28 -.5 ... +7.3/A CSTGEUSSclCrEq2 MB 17.39 -4.3 -.8 +9.4/A CntnntlSmCIns ES 28.96 -2.7 +1.3 +13.6/A EMktCorEqI EM 23.66 -1.9 +1.9 +7.2/B EMktSCInstl EM 24.42 -.6 +2.3 +8.4/A EmMktsII EM 29.70 -2.4 +2.0 +7.3/B EmMktsInstl EM 31.05 -2.4 +1.9 +7.1/B EmMktsSocialCor EM 15.21 -2.0 +2.0 +7.7/B EmMktsValInstl EM 32.08 -1.4 +2.8 +8.1/B EnhUSLgCoInstl LB 12.73 -5.2 -1.5 +9.8/A FvYrGlbFIIns IB 10.83 +.4 -.4 +1.1/E GlbAllc2575Ins XY 13.44 -.5 -.3 +2.9/B GlbAllc6040Ins MA 18.00 -1.8 -.4 +5.6/B GlbEqInstl WS 23.13 -3.2 -.4 +8.4/B GlbRlEsttSec GR 10.42 +.4 -4.8 +2.5/B InProtSecIns IP 11.66 +1.3 -.8 +1.2/B IntlCorEqIns FB 14.57 -.5 +.2 +7.8/A IntlLgCpGr FG 13.21 -.7 +.5 +5.5/D IntlRlEsttScIns GR 5.21 +1.0 +.2 +2.9/B IntlSclCrEqInst FV 14.04 -.5 +.4 +8.1/A IntlSmCoInstl FQ 21.38 -1.2 +.5 +11.0/A IntlSmCpGr FR 16.15 -1.4 +1.6 +12.1/B IntlSmCpValIns FA 22.71 -1.0 -1.1 +9.7/B IntlSstnbtyCor1 FB 11.08 -1.1 +.3 +6.6/A IntlValIII FV 17.41 +.7 +.5 +6.4/A IntlValInstl FV 20.54 +.7 +.4 +6.2/A IntlVctrEqIns FA 13.58 -.8 +.1 +8.7/B ItmGovtFIIns GI 12.09 +.7 -1.6 +.5/B ItmTExtnddQlIns TW 10.44 +.7 -2.5 +1.7/D ItmTMnBdIns MI 10.00 -.1 -.7 +.9/E JapaneseSmCoIns JS 29.54 -.2 +1.4 +15.6/A LgCpIntlInstl FB 23.94 -.3 +.2 +5.4/B OneYearFIInstl UB 10.26 +.1 +.2 +.7/D RlEsttSecInstl SR 32.38 +.1 -7.7 +2.2/B STGovtInstl GS 10.43 +.2 -.6 +.3/B STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.72 +.3 -.4 +1.2/B SlvLyHdgGlEqIns WS 16.54 -2.8 -.7 +7.6/B SlvlyHdgGlFIIns IB 9.51 +.3 +.1 +1.2/E TAUSCorEq2Instl MB 17.97 -4.4 -.7 +8.9/A TAWexUSCrEqIns FB 11.94 -.8 +.8 +7.6/A TMdIntlVal FV 16.88 +.6 +.4 +6.1/A TMdUSEq LB 28.88 -5.0 -.3 +9.9/A TMdUSMktwdVl LV 30.17 -4.3 -2.0 +8.2/B TMdUSMktwdVlII LV 28.11 -4.4 -2.0 +8.3/B TMdUSSmCp SB 43.84 -3.0 -.4 +8.5/B TMdUSTrgtedVal SV 37.16 -3.0 -.8 +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 22.66 -4.5 -.3 +9.6/B USCorEqIIInstl MB 21.36 -4.4 -.8 +8.8/A USLgCo LB 20.52 -5.0 -.6 +10.1/A USLgCpGrInstl LG 19.23 -5.1 +.7 +10.7/C USLgCpValII LV 18.25 -4.5 -2.0 +9.5/A USLgCpValIII LV 26.34 -4.5 -2.0 +9.5/A USLgCpValInstl LV 38.16 -4.5 -2.0 +9.3/A USMicroCpInstl SB 22.17 -2.1 +.7 +9.3/A USSmCpGrInstl SG 18.53 -3.3 -.6 +7.6/D USSmCpInstl SB 35.76 -2.8 -.3 +8.2/B USSmCpValInstl SV 37.62 -2.3 -.8 +6.7/C USSocialCorEq2 MB 15.94 -4.3 -.7 +9.0/A USSstnbtyCor1 LB 21.08 -4.8 ... +9.6/B USTrgtedValIns SV 24.63 -2.8 -.9 +7.4/C USTrgtedValR1 SV 24.62 -2.8 -.9 +7.3/C USVectorEqInstl MV 19.01 -3.6 -.7 +8.1/B WlexUSGovFIIns IB 10.28 +1.4 +.1 +2.1/D WlexUSTrgVlIns FA 15.23 -.8 ... +9.8/B WlexUSVlPrtIns FV 13.08 ... +.8 +7.0/ADFDentPremGrInv MG 30.58 -4.1 +5.3 +12.2/ADavenportCor LG 22.90 -4.5 -1.2 +7.5/E EqOpps MG 17.52 -4.3 -3.0 +3.5/E ValInc LV 16.92 -3.0 -3.2 +7.3/CDavisApprecIncA m AL 39.27 -3.8 -1.2 +2.9/E ApprecIncY AL 39.44 -3.8 -1.1 +3.2/E FinclA m SF 51.28 -6.0 -1.3 +10.7/C FinclC m SF 42.63 -6.1 -1.5 +9.8/C NYVentureA m LB 33.60 -5.6 -1.9 +10.1/A NYVentureC m LB 30.45 -5.7 -2.1 +9.2/B NYVentureY LB 34.35 -5.6 -1.9 +10.3/A OppA m LG 36.37 -4.5 -1.7 +11.3/B OppC m LG 29.77 -4.5 -1.9 +10.4/C RlEsttA m SR 37.02 ... -6.5 +3.0/ADelaware InvCorpBdA m TW 5.70 +.7 -2.4 +1.6/E CorpBdInstl TW 5.70 +.7 -2.4 +1.8/D DiversIncA m CI 8.56 +.2 -1.0 +1.4/B EmMktsA m EM 19.96 -5.0 -1.0 +11.3/A ExtnddDrBdA m TW 6.45 +1.6 -4.0 +2.0/D ExtnddDrBdInstl TW 6.44 +1.6 -4.0 +2.3/C HYOppsA m HY 3.76 +.2 -.9 +2.6/E IntlValEqA m FV 15.40 -.5 -1.5 +5.0/B IntlValEqInstl FV 15.46 -.4 -1.4 +5.3/B LtdTrmDvrsIncA m CS 8.35 +.2 -.7 +1.1/B MnstHYMnBdA m SM 10.67 +.5 -.9 +2.4/A NtnlHYMnBdA m HM 10.97 +.9 -.1 +4.1/B REITA m SR 10.28 -.6 -9.2 -.9/E SelGrA m LG 38.21 -6.6 +1.2 +4.5/E SelGrInstl LG 41.61 -6.5 +1.2 +4.8/E SmCpValA m SV 64.30 -3.8 -2.5 +8.9/A SmCpValC m SV 53.27 -3.8 -2.7 +8.1/B SmidCpGrA m SG 22.84 -5.6 +4.2 +10.3/B TFArizonaA m SL 11.25 +.4 -.8 +2.2/A TFColoradoA m SL 11.08 +.4 -.8 +2.5/A TFIdahoA m SL 11.22 +.4 -.9 +1.8/B TFMnnstA m SM 12.18 +.4 -1.0 +1.9/B TFMnnstIntrmA m SM 10.85 +.3 -1.1 +1.6/C TFPnsylvnA m MP 7.96 +.4 -.8 +2.4/B TFUSAA m ML 11.45 +.6 -.8 +2.4/C TFUSAIntermA m MI 11.76 +.3 -.9 +1.7/C USGrA m LG 23.87 -6.5 +.8 +6.8/E USGrInstl LG 26.03 -6.4 +.8 +7.1/E ValInstl LV 21.47 -2.1 +.4 +7.9/B WlthBldrA m MA 14.29 -1.0 -2.3 +3.3/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.3 +1.7/E CATxFrIncS MC 7.40 +.4 -1.1 +2.0/D CROCIEqDivA m LV 56.46 -3.3 -1.4 +8.5/A CROCIEqDivC m LV 56.31 -3.4 -1.6 +7.7/B CROCIIntlA m FB 48.82 +1.0 +.5 +1.3/E CROCIIntlC m FB 48.47 +.9 +.3 +.5/E CROCIIntlS FB 49.02 +1.0 +.6 +1.5/E CmnctnsA m SC 26.19 -1.6 -2.5 +4.6/C CorEqA m LB 27.10 -4.7 -.6 +9.7/B CorEqS LB 27.38 -4.7 -.5 +10.0/A CptlGrA m LG 78.01 -5.0 +1.3 +10.1/C CptlGrS LG 78.79 -5.0 +1.3 +10.3/C EAFEEqIdxInstl FB 6.56 -.3 +.1 +4.9/C EmMktFixIncS EB 9.31 +.2 -1.8 +2.6/E EmMktsEqS EM 20.94 -3.6 +1.3 +7.1/B Eq500IdxInstl LB 218.48 -5.1 -.7 +9.9/A Eq500IdxS LB 215.58 -5.1 -.7 +9.9/A GNMAS GI 13.46 +.7 -.6 +.7/A GlbHiIncInstl HY 6.74 +.3 -.4 +4.8/A GlbIncBldrA m IH 9.31 -2.4 -2.0 +4.9/B GlbSmCpA m SW 36.87 -2.5 -.4 +3.9/E GlbSmCpS SW 39.00 -2.5 -.3 +4.2/E HiCoGlBdS IB 9.20 +1.1 -.5 +2.4/C HiIncA m HY 4.68 +.2 -.4 +4.0/C HiIncC m HY 4.69 +.4 -.6 +3.2/D HlthWllnssS SH 37.40 -4.9 -.5 +.6/C IntlGrS FG 34.67 -2.2 -1.3 +4.6/E IntrmTxAmtFrS MI 11.58 +.1 -1.0 +1.3/D LgCpFocGrS LG 45.10 -5.0 +.3 +10.1/C LtnAmrcEqS LS 26.10 -4.6 +1.0 +7.7/B MATxFrS MT 14.08 +.5 -1.2 +1.9/B MgdMuniBdA m ML 8.97 +.5 -1.4 +1.9/D MgdMuniBdS ML 8.98 +.4 -1.4 +2.1/D MltAstGlbAllcS IH 16.01 -1.3 -.8 +2.6/D MltsecIncA m MU 4.56 -.1 -.8 +2.0/D NYTxFrIncA m MN 10.45 +.3 -1.5 +1.8/B NYTxFrIncS MN 10.45 +.3 -1.3 +2.1/B RlEsttSecA m SR 18.99 +.5 -6.5 +2.2/B SP500IdxS LB 30.24 -5.1 -.7 +9.8/A SciandTechA m ST 22.66 -6.5 +5.7 +15.3/D ShrtDurS CS 8.60 +.1 -.1 +1.4/B ShrtTrmMnBdIns MS 9.99 ... ... +.7/C SmCpCorS SB 31.07 -1.6 -.2 +8.9/B StratHYTxFrA m HM 12.04 +.5 -1.1 +2.7/E StratHYTxFrS HM 12.05 +.6 -1.1 +2.9/D TotRetBdA m CI 10.59 +.6 -1.3 +1.6/B TotRetBdS CI 10.59 +.6 -1.3 +1.9/A USBdIdxInstl CI 9.26 +.7 -1.5 +1.0/D WldDivS WS 30.79 -.3 +.9 +3.3/E Diamond HillAllCpSelI LB 15.92 -5.0 -1.2 +6.3/E CorpCrdtA m HY 11.25 +.3 +.7 +5.8/A CorpCrdtI HY 11.21 +.2 +.8 +6.1/A LgCpA m LV 25.45 -5.5 -3.8 +8.6/A LgCpC m LV 24.07 -5.6 -4.0 +7.8/B LgCpI LV 25.63 -5.5 -3.7 +9.0/A LgCpY LV 25.66 -5.5 -3.7 +9.1/A LngShrtA m LO 25.18 -4.2 -2.3 +3.5/C LngShrtC m LO 22.48 -4.3 -2.4 +2.7/C LngShrtI LO 25.81 -4.2 -2.2 +3.8/C SmCpA m SV 35.35 -2.3 -.8 +5.2/D SmCpI SV 35.90 -2.3 -.7 +5.5/D SmCpY SV 35.93 -2.3 -.7 +5.6/D SmMidCpI MV 22.36 -3.0 -.4 +7.0/CDodge & CoxBal MA 104.03 -3.4 -1.2 +7.4/A GlbStk WS 13.60 -4.6 -1.9 +6.9/C Inc CI 13.53 +.4 -.8 +2.3/A IntlStk FB 45.88 -3.2 -.9 +2.9/E Stk LV 197.93 -5.5 -1.3 +10.0/ADominionImpactBdInv m CI 11.01 +.6 -1.6 +1.4/B ImpactEqInstl d LB 23.37 -4.4 -.6 +5.3/E ImpactEqInv m LB 23.37 -4.4 -.7 +4.9/E ImpactIntlEqInv m FV 8.97 -1.2 +.4 +6.1/ADoubleLineCorFII CI 10.81 +.6 -.7 +2.1 CorFIN b CI 10.80 +.6 -.8 +1.9 EmMktsFII EB 10.46 +.1 -1.3 +4.8/C EmMktsFIN b EB 10.46 +.1 -1.5 +4.5/C FltngRtI d BL 9.94 +.3 +1.2 +3.0 FltngRtN m BL 9.96 +.3 +1.2 +2.7 LowDurBdI CS 9.98 +.2 +.1 +1.9 LowDurBdN b CS 9.97 +.2 +.1 +1.7 MltAsstGrA m TV 9.43 -1.1 -.9 +4.6 MltAsstGrI d TV 9.46 -1.1 -.9 +4.9 TtlRetBdI CI 10.48 +.6 -.5 +2.0 TtlRetBdN b CI 10.47 +.6 -.6 +1.7DreyfusAMTFMnBdA f MI 13.82 +.4 -1.2 +2.1/B AMTFMnBdZ MI 13.83 +.5 -1.1 +2.3/A ActvMidCpA f MB 60.35 -4.3 -1.9 +5.8/C ActvMidCpI MB 60.51 -4.3 -1.8 +6.1/C Apprec,IncInv LB 34.89 -4.7 -1.2 +8.6/C BalOppA f MA 22.59 -3.0 -1.0 +5.5/B BdMktIdxInv b CI 10.09 +.8 -1.5 +.7/D BstnCoSmCpValI SB 22.39 -2.1 ... +8.6/B BstnCoSmMdCpGrI MG 21.31 -4.0 +8.2 +11.1/A CAAMTFMnBdA f MF 14.76 +.5 -1.0 +2.0/B CAAMTFMnBdZ MF 14.76 +.5 -1.0 +2.2/B ConnecticutA f SI 11.41 +.2 -1.5 +1.1/C CorEqA m LB 17.56 -5.1 -1.5 +8.3/C DiscpStk b LB 36.48 -4.8 -.2 +9.7/A DynTtlRetA f AM 15.23 -1.2 -3.6 -1.3/D DynTtlRetC m AM 14.15 -1.3 -3.9 -2.0/E DynTtlRetI AM 15.64 -1.3 -3.6 -1.1/D EmMktsA m EM 11.12 -3.3 -.9 +5.0/D GrandInc LG 21.16 -5.1 ... +8.6/D HYA m HY 6.17 +.2 -.5 +3.5/D HYI HY 6.18 +.4 -.3 +3.8/C InCorpd LG 11.38 -5.1 -.5 +8.1/E InsSP500StkIdxI LB 53.11 -5.1 -.7 +10.0/A IntlBdA f IB 16.55 +.9 +4.6 +3.5/B IntlStkI FG 18.75 +.2 +.3 +7.0/B IntlStkIdxInv FB 17.97 -.4 +.2 +4.7/C IntrmMnBd MI 13.36 +.2 -1.2 +1.7/B IntrmTrmIncA f CI 13.10 +.6 -1.3 +.5/E IntrmTrmIncI CI 13.10 +.7 -1.2 +.9/D MassachusettsZ MT 11.34 +.5 -1.4 +1.5/B MidCpIdxInvs MB 36.92 -3.4 -.8 +8.2/A MnBd MI 11.56 +.5 -1.1 +2.3/A MnBdOppA f MI 12.69 +.6 -1.0 +2.2/B MnBdOppZ MI 12.69 +.5 -1.0 +2.2/A NJMnBd,IncA f MJ 12.74 +.7 -.6 +2.4/C NYAMTFMnBdA f MN 14.59 +.2 -1.5 +1.9/B NYTxExBd MN 14.55 +.3 -1.2 +2.1/B NatrlResA f SN 32.13 -.2 +.3 +3.6/B OppcMidCpValA f MB 33.06 -4.9 -1.1 +5.4/C OppcSmCpInv SG 36.95 -3.1 +.6 +11.0/A PennsylvaniaA f MP 15.93 +.4 -1.2 +2.6/A RsrchGr,IncZ LG 15.71 -6.0 +1.6 +9.3/D SP500Idx LB 53.62 -5.1 -.8 +9.7/B ShrtIntermMnBdD b MS 12.76 -.3 -.1 +.4/D ShrtTrmIncD CS 10.21 +.3 -.3 +.4/D SmCpStkIdxInvs SB 32.09 -1.8 +1.9 +10.5/A StandishGlbFII IB 21.53 +.8 +.7 +1.4 StratValA f LV 39.34 -4.4 -1.9 +8.0/B StratValI LV 39.43 -4.4 -1.8 +8.3/B StructMidCpA f MB 30.51 -3.9 -2.9 +6.3/C StructMidCpI MB 31.17 -3.9 -2.8 +6.5/C SustUSEqZ LB 11.22 -5.1 -1.0 +5.7/E T/STtlRetBdI MI 22.58 +.1 -1.2 +1.7 TechGrA f ST 52.39 -7.7 +6.9 +16.9/C TxMgdGrA m LB 28.86 -5.0 -1.7 +7.6/D USMortgZ b GI 14.56 +.4 -1.1 +.3/C UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 52.71 -3.3 -1.5 +8.2/BDriehausActvInc XS 9.85 -.2 +1.3 +1.5/C EmMktsGrInv d EM 39.84 -3.8 +.5 +7.8/B sEvnDrv AM 10.78 -4.3 -.1 +1.2/BDupreeMtKntckyTFInc SI 7.61 +.5 -1.1 +1.7/A MtKntckyTFSM SS 5.20 -.2 -1.0 +.5/C MtNrthCrlnTFInc SI 11.36 +.4 -1.3 +1.8/A MtTnnssTFInc SI 11.26 +.6 -1.1 +1.6/BEPEmMktsSmCoA m EM 13.71 -2.9 -1.9 +4.5/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.6 +2.4/C AmtFreeMuniIncI ML 9.76 +.4 -.6 +2.6/B AtlntCptSMIDCA m MG 30.56 -4.3 +.2 +12.4/A AtlntCptSMIDCI MG 33.69 -4.3 +.2 +12.6/A BalA m MA 8.99 -2.9 -1.0 +5.0/C BalC m MA 9.03 -2.9 -1.0 +4.3/D CAMnOpA m MF 10.23 +.7 -.8 +2.6/A CnctctMnIncA m SL 9.94 +.3 -.8 +1.8/B DivBldrA m LB 14.21 -4.8 -1.7 +7.6/D DivBldrC m LB 14.29 -4.9 -1.9 +6.8/E DivBldrI LB 14.20 -4.8 -1.6 +7.9/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 +.5 +1.9 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.5 +2.0 +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 +1.3 +3.4/C FltngRtHiIncI BL 8.89 +.5 +1.5 +4.4/A FltngRtInstl BL 9.06 +.6 +1.8 +4.3/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.05 -1.6 -.4 +5.1/B GlbIncBldrC m IH 8.96 -1.6 -.6 +4.3/B GlbMcrAbRtA m NT 9.04 -.7 -.2 +2.4/C GlbMcrAbRtI NT 9.02 -.7 -.1 +2.7/B GovtOppsA m GS 6.18 +.3 -.1 +.4/A GovtOppsC m GS 6.17 +.1 -.4 -.3/E GrA m LG 27.45 -6.5 +3.0 +9.9/C GreaterChinaGrA m CH 26.46 -1.7 +4.4 +9.6/B GreaterIndiaA m EI 35.20 +1.7 -4.4 +6.8/B HYMuniIncA m HM 8.83 +.5 -.8 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.1 +3.1/D HiIncOppsA m HY 4.46 +.4 -.1 +4.5/B HiIncOppsC m HY 4.46 +.4 -.3 +3.7/C IncofBostonA m HY 5.65 +.3 -.2 +4.1/C IncofBostonC m HY 5.66 +.2 -.4 +3.3/D IncofBostonI HY 5.65 +.3 -.2 +4.3/B LgCpValA m LV 19.13 -2.8 -1.7 +5.8/D LgCpValC m LV 19.14 -2.8 -1.9 +5.0/E LgCpValI LV 19.20 -2.8 -1.6 +6.1/D LgCpValR b LV 19.07 -2.9 -1.8 +5.5/E MAMnIncA m MT 8.71 +.7 -1.1 +1.7/B MltStratAbsRetA m NT 8.61 ... -.2 +1.0 MnstMnIncA m SM 9.26 +.6 -1.4 +1.5/D NYMuniIncA m MY 9.91 +.4 -1.2 +2.3/B NYMuniIncC m MY 9.92 +.5 -1.3 +1.6/D NrthCrlnMnIncA m SL 8.82 +.3 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 -.1 -.8 +1.3/D NtnlLtdMtMnIncC m MI 9.11 -.2 -.8 +.5/E NtnlMnIncA m ML 9.70 +.4 -.5 +3.1/A NtnlMnIncC m ML 9.70 +.3 -.7 +2.3/C NtnlMnIncI ML 9.70 +.4 -.5 +3.3/A NwJrsyMnIncA m MJ 9.04 +.5 -.7 +2.5/C OhioMuniIncA m MO 8.80 +.7 -1.3 +2.1/B OregonMuniIncA m SL 8.43 +.5 -.1 +2.1/A PnsylvnMnIncA m MP 8.50 +.4 -.3 +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 10.24 -.1 -1.0 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.15 -4.2 ... +7.6/A TxMgdEqAstAlcC m XM 18.72 -4.2 -.2 +6.7/C TxMgdGlbDivIncA m WS 12.60 -2.6 -.7 +5.6/D TxMgdGlbDivIncC m WS 12.57 -2.6 -.9 +4.8/D TxMgdGr10 LB 1138.21 -6.0 -.4 +9.9/A TxMgdGr11A m LB 51.05 -6.0 -.5 +9.6/B TxMgdGr11C m LB 45.78 -6.0 -.7 +8.7/C TxMgdGr12A m LB 22.94 -6.0 -.5 +9.4/B TxMgdGr12C m LB 22.29 -6.1 -.8 +8.6/C TxMgdMltCpGrA m LG 28.26 -6.4 +5.1 +10.2/C TxMgdSmCpA m SG 25.70 -3.3 +1.5 +8.0/D TxMgdValA m LV 26.07 -3.4 -1.4 +6.9/C TxMgdValC m LV 25.02 -3.5 -1.7 +6.1/D TxMgdValI LV 25.95 -3.4 -1.4 +7.1/C WldwideHlthSciA m SH 10.26 -3.8 -.4 -1.4/D WldwideHlthSciC m SH 10.35 -3.8 -.6 -2.1/EEdgar LomaxVal LV 14.33 -3.6 -3.6 +8.4/BEdgewoodGrInstl LG 31.38 -5.3 +6.2 +16.7/AElfunDivers MA 18.49 -2.0 -.6 +4.7/D Inc CI 11.19 +.8 -1.4 +1.4/B IntlEq FB 22.78 -.5 +.4 +3.4/E Trusts LG 60.89 -6.1 +.9 +9.7/D TxExInc ML 11.32 +.3 -.9 +2.2/CEmeraldBnkngFinA m SF 46.04 -3.4 +1.4 +17.7/A GrA m SG 26.09 -4.7 -1.4 +8.1/CEuroPacGoldA m SP 8.86 +7.5 -.2 +13.0/A IntlDivIncA m FV 8.37 +.2 -.4 -1.1/E IntlValA m FV 7.66 -.2 -2.2 -1.4/EEvermoreGlbValInstl d SW 15.36 -2.4 +1.1 +10.6/BFAMEqIncInv MB 29.73 -4.1 -1.1 +9.1/A ValInv MG 72.13 -3.6 -1.9 +7.9/CFDPBKInstlInvA m FB 13.81 -1.0 -1.4 +3.7 BRCorAlpBdInvA m MU 9.96 +.6 -1.9 +.4/EFMICommonStk MB 26.49 -2.8 -.3 +7.5/B LgCp LB 21.24 -4.4 -1.2 +8.2/CFPACptl MV 34.24 -.8 -.3 -.5/E Crescent d MA 34.43 -4.0 -.7 +5.3/C NewInc NT 9.93 +.3 +.6 +1.7/D Paramount WS 22.47 -3.1 +1.2 +8.7/B USVal LB 9.70 -6.9 -2.1 -.8/EFairholme FundsFcdInc HY 10.45 -.7 -3.9 +5.3/A Fund d LV 18.28 -2.9 -9.2 -1.9/EFederatedAdjstblRtScIns GS 9.63 ... +.2 +.2/B BdA f TW 9.04 +.5 -1.8 +2.7/B BdC m TW 9.10 +.4 -2.0 +1.9/D BdF f TW 9.12 +.5 -1.8 +2.7/B BdInstl TW 9.05 +.5 -1.7 +3.0/B CloverSmValA f SV 24.86 -3.5 -4.1 +6.2/D CloverSmValIns SV 24.95 -3.4 -4.0 +6.4/C CptlIncA f CA 8.00 -1.5 -.7 +2.7/D CptlIncB m CA 8.01 -1.5 -1.0 +2.0/E CptlIncC m CA 8.00 -1.5 -.9 +2.0/E CptlIncF f CA 7.99 -1.5 -.7 +2.7/D CptlIncInstl CA 8.00 -1.6 -.7 +3.0/D EqInc,IncA f LV 25.14 -3.0 -.3 +5.7/D EqInc,IncC m LV 25.08 -3.1 -.5 +4.9/E EqInc,IncInstl LV 25.13 -3.0 -.2 +5.9/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 20.07 -2.3 -.2 +3.2/D GlbAllcC m IH 19.52 -2.3 -.3 +2.5/E GlbAllcInstl IH 20.19 -2.2 ... +3.5/C GvtIncIns GI 9.91 +.5 -1.2 +.6/B GvtIncSecIncF f GI 8.58 +.5 -1.2 +.3/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5/E HYTrustSvc d HY 6.76 -.1 -.6 +4.3/B HiIncBdA f HY 7.42 +.2 -.5 +4.2/B HiIncBdC m HY 7.40 +.2 -.8 +3.4/D InsHYBdIns d HY 9.80 +.3 -.5 +5.0/A IntermCorpBdIns TW 9.00 +.4 -1.1 +1.7/D IntermMuniSvc MI 9.90 +.2 -1.2 +1.7/B IntlLeadersA f FB 37.79 +.1 +1.1 +3.9/D IntlLeadersC m FB 35.08 ... +.9 +3.1/E IntlLeadersIns FB 37.85 +.1 +1.1 +4.1/D IntlSmMidCoA m FR 40.24 -2.5 +.6 +6.2/E IntlStrVlDvA f FV 3.60 +.2 -3.6 +.2/E IntlStrVlDvC m FV 3.57 +.5 -3.8 -.4/E IntlStrVlDvIns FV 3.61 +.5 -3.3 +.6/E KaufLCA f LG 24.48 -5.1 +4.3 +8.2/E KaufLCC m LG 22.61 -5.2 +4.0 +7.3/E KaufLCIns LG 25.05 -5.1 +4.4 +8.5/D KaufLCR b LG 23.42 -5.1 +4.2 +7.8/E KaufmannA m MG 6.09 -3.5 +8.9 +10.8/A KaufmannB m MG 5.05 -3.6 +8.6 +10.2/A KaufmannC m MG 5.04 -3.6 +8.6 +10.3/A KaufmannR m MG 6.10 -3.5 +8.9 +10.8/A KaufmannSmCpA m SG 34.68 -3.4 +7.8 +13.9/A KaufmannSmCpC m SG 30.00 -3.5 +7.6 +13.3/A KaufmannSmCpR b SG 34.83 -3.4 +7.8 +13.9/A MDTAllCpCorIns LV 28.66 -3.9 +3.3 +9.5/A MDTBalA f MA 18.89 -2.5 +1.3 +5.1/C MDTLgCpGrA f LB 19.01 -5.7 +4.6 +8.7/C MDTLgCpValInstl LV 28.14 -2.7 +.3 +7.3/C MDTLgCpValSvc LV 28.16 -2.7 +.2 +7.1/C MDTMidCpGrA f MB 41.50 -4.5 +5.1 +9.3/A MDTSmCpCorInstl SB 20.32 -2.4 +1.5 +13.5/A MDTSmCpGrA f SG 23.85 -3.1 +5.3 +14.2/A MDTSmCpGrInstl SG 24.79 -3.2 +5.4 +14.5/A MIIntrmMnA f SI 10.93 +.1 -1.2 +1.1/C MaxCpIdxInstl LB 12.71 -5.0 -.8 +10.0/A MaxCpIdxvc b LB 12.57 -5.0 -.8 +9.7/B MidCpIdxSvc MB 24.40 -3.3 -.6 +8.2/A MnHYAdvtgA f HM 8.86 +.7 -.3 +3.6/C MnHYAdvtgC m HM 8.85 +.6 -.5 +2.8/D MnHYAdvtgF f HM 8.86 +.7 -.3 +3.6/C MnStkAdvtgA f CA 13.50 -1.4 -.5 +4.8/A MnStkAdvtgAC m CA 13.49 -1.4 -.7 +4.0/B MnStkAdvtgAF f CA 13.50 -1.4 -.5 +4.8/A MnStkAdvtgAIns CA 13.50 -1.4 -.4 +5.1/A MnUltraShrtA m MS 9.99 +.1 +.3 +.3/D MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.37 +.5 -1.1 +1.3/C MuniBdA f ML 10.34 +.3 -1.1 +2.0/D OhioMuniIncA f MO 10.99 +.3 -.9 +1.9/B OhioMuniIncF m MO 10.99 +.3 -1.0 +1.7/B PEMnIncA f MP 10.75 +.4 -.8 +2.2/B PrudentBearA f BM 15.55 +2.1 -.4 -10.1/A PrudentBearIns BM 15.90 +2.1 -.3 -9.8/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 5.76 +.1 -5.2 +6.6/C StratValDivC m LV 5.77 ... -5.3 +5.9/D StratValDivIns LV 5.79 +.1 -5.1 +6.9/C StrtgcIncIS MU 8.86 +.3 -.8 +3.3/B TtlRetBdA m CI 10.66 +.5 -1.5 +1.4/B TtlRetBdC m CI 10.66 +.5 -1.6 +.9/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 12.36 -4.0 -2.6 +7.3/C 100Index LB 17.13 -5.4 -1.3 +10.6/A 500IdxIns LB 92.35 -5.0 -.6 +10.2/A 500IdxInsPrm LB 92.34 -5.0 -.7 +10.2/A 500IdxInv LB 92.33 -5.0 -.7 +10.1/A 500IndexPrm LB 92.34 -5.0 -.7 +10.2/A AllSectorEq LG 12.24 -4.8 +.5 +9.2/D ArizonaMuniInc SL 11.82 +.6 -1.4 +2.1/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 18.21 -1.4 -.1 +5.1/A AsstMgr60% MA 12.56 -1.9 ... +5.8/B AsstMgr70% MA 22.46 -2.3 +.3 +6.5/A AsstMgr85% AL 19.63 -2.9 +.5 +7.5/A BCGrowth LG 14.35 -5.4 +3.7 +12.6/A BCGrowth LG 90.85 -5.4 +3.5 +12.4/A BCGrowthK LG 90.98 -5.4 +3.6 +12.5/A Balanced MA 23.73 -3.0 +.3 +6.7/A BalancedK MA 23.73 -3.0 +.4 +6.8/A BlueChipVal LV 19.12 -3.9 -2.4 +5.4/E CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.67 +.3 -1.5 +2.1/D Canada MQ 52.19 +.3 -4.5 +2.3/D Cap&Inc HY 10.16 -1.4 -.4 +5.1/A ChinaRegion CH 37.26 -3.3 +3.6 +6.3/D CmdtyStrat BB 5.53 +1.5 +1.7 -3.6/D CnncticutMunInc SI 11.17 +.5 -1.2 +1.6/A CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.01 +.1 +.3 +.7/B Contrafund LG 124.67 -6.4 +3.4 +12.6/A ContrafundK LG 124.63 -6.4 +3.4 +12.7/A ConvertibleSecs CV 27.92 -2.8 +.6 +1.5/E CorpBd TW 11.35 +.8 -1.9 +2.4/B CptlApprec LG 36.11 -5.2 +2.6 +8.0/E CptlApprecK LG 36.18 -5.2 +2.6 +8.1/E DisciplinedEq LB 38.21 -4.5 -1.5 +7.2/D DisciplinedEqK LB 38.15 -4.5 -1.5 +7.3/D DivGro LB 32.17 -4.2 -2.0 +7.0/D DivGroK LB 32.14 -4.1 -2.0 +7.1/D DiversIntl FG 39.67 -1.8 -.9 +4.2/E DiversIntlK FG 39.60 -1.8 -.8 +4.3/E EmMkts EM 21.63 -4.8 +1.0 +8.6/A EmMkts EM 32.91 -3.3 +.5 +8.9/A EmMktsDbt EB 10.07 +.3 -.5 +7.1/A EmMktsDiscovery EM 15.99 -1.7 +4.1 +10.3/A EmMktsIdxPrm EM 11.62 -3.3 +1.8 +6.4/C EmMktsK EM 32.94 -3.3 +.5 +9.1/A EmergEMEA EM 10.27 -7.5 -.8 +7.8/B EmergingAsia PJ 44.84 -3.6 -.4 +7.8/B EqDividendInc LV 26.78 -4.2 -3.1 +7.1/C EqDividendIncK LV 26.78 -4.2 -3.0 +7.2/C EqIncome LV 56.62 -4.5 -4.2 +6.3/D EqIncomeK LV 56.58 -4.5 -4.1 +6.5/D Europe ES 41.82 -2.9 -1.2 +4.9/B ExMktIdxInPr x MB 62.39 -3.4 +.7 +7.9/B ExMktIdxInv x MB 62.41 -3.4 +.7 +7.8/B ExMktIdxPr x MB 62.41 -3.5 +.7 +7.8/B ExprtMltntnl LB 21.66 -4.3 -2.5 +7.9/D ExprtMltntnlK LB 21.62 -4.3 -2.4 +8.0/D Fidelity LG 45.91 -5.5 +1.5 +9.1/D FidelityK LG 45.90 -5.5 +1.5 +9.2/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 23.58 -5.9 +4.1 +10.7/C FourinOneIdx x AL 44.11 -2.8 -.3 +7.3/A FrdmIdx2055Inv TL 15.07 -3.1 -.3 +7.5/B Frdm2005 TA 12.53 -.7 -.2 +4.1/B Frdm2010 TA 16.02 -1.1 -.2 +4.8/A Frdm2015 TD 13.37 -1.4 -.1 +5.4/A Frdm2020 TE 16.56 -1.7 -.1 +5.9/A Frdm2025 TG 14.40 -1.9 ... +6.2/A Frdm2030 TH 18.07 -2.4 +.1 +7.2/A Frdm2035 TI 15.27 -2.9 +.2 +7.9/A Frdm2040 TJ 10.72 -3.0 +.2 +8.0/A Frdm2045 TK 12.15 -3.0 +.2 +8.0/A Frdm2050 TN 12.22 -3.0 +.2 +8.0/A Frdm2055 TL 13.77 -3.0 +.2 +8.0/A FrdmInc RI 11.70 -.3 -.4 +3.3/B GNMA GI 11.16 +.6 -1.3 +.8/A GlbCmdtyStk SN 13.26 +.6 +.6 +3.9/B GlbHiInc HY 9.70 +.1 +.1 +5.6/A GlbStrats MA 9.36 -1.9 +.1 +6.5/A GlbexUSIdxIns FB 13.59 -.9 +.4 +5.4/B GlbexUSIdxInsPr FB 13.59 -1.0 +.4 +5.4/B GlbexUSIdxPr FB 13.58 -1.0 +.3 +5.3/B GlobalBalanced IH 25.61 -2.1 +2.2 +6.0/A GlobalEqIncome WS 14.10 -2.9 -2.5 +6.1/C GlobalexUSIdx FB 13.29 -1.0 +.4 +5.4/B GovernmentInc GI 10.02 +.8 -1.3 +.4/B GrDiscv LG 33.70 -5.7 +3.5 +12.3/A GrDiscvK LG 33.73 -5.7 +3.6 +12.4/A GrStrategies MG 41.86 -4.9 +1.8 +6.7/D GrStrategiesK MG 42.16 -4.9 +1.8 +6.8/D GroCo LG 17.61 -5.8 +5.9 +15.9/A GroCo LG 188.53 -5.8 +5.5 +15.5/A GroCoK LG 188.54 -5.8 +5.6 +15.6/A Growth&Inc LB 36.82 -4.1 -2.5 +7.8/D Growth&IncK LB 36.79 -4.1 -2.5 +7.9/D HighIncome HY 8.87 +.4 +.4 +5.0/A Independence LG 38.06 -5.1 +2.1 +5.7/E IndependenceK LG 38.08 -5.1 +2.1 +5.8/E InfPrtBd IP 11.86 +1.2 -.7 +.9/C InfPrtBdIdxPrm IP 9.77 +1.3 -.7 +1.2/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/Thursday, April 12, 2018

PAGE 50

In-ProtBondA m IP 11.70 +1.2 -.8 +.5/D In-ProtBondI IP 11.82 +1.2 -.8 +.8/C IntermediateBd CI 10.62 +.4 -1.0 +1.0/C InternationalVa FV 9.02 -.8 -.4 +3.0/D IntlCptlApprec FG 21.10 -2.1 +.2 +8.4/A IntlDiscv FG 45.38 -1.7 -.6 +5.7/D IntlEnhIdx FV 10.22 +.2 +.8 +6.7/A IntlGr FG 16.23 -2.3 +.5 +6.3/C IntlGr FG 13.72 -2.5 +.2 +6.0/C IntlIdxInstl x FB 43.30 -.2 +.4 +5.3/B IntlIdxInstlPrm x FB 43.30 -.2 +.4 +5.3/B IntlIdxInv x FB 43.30 -.2 +.3 +5.1/C IntlIdxPremium x FB 43.30 -.2 +.4 +5.2/B IntlRlEstt GR 11.83 +1.2 +1.5 +5.8/A IntlSmCp FQ 30.15 -1.2 +.8 +12.1/A IntlSmCp FR 18.80 -.1 +4.6 +10.8/B IntlSmCpOpps FR 20.26 -.1 +4.8 +11.9/B IntlVal FV 10.68 -.7 -.1 +3.4/D IntrmGovtInc GI 10.26 +.3 -.9 +.2/C IntrmMuniInc MI 10.21 +.2 -1.0 +1.6/C IntrmTrBdIdPrm GI 10.42 +.8 -1.7 +.3/B InvmGradeBd CI 11.02 +.8 -1.3 +1.8/A InvmGradeBd CI 7.77 +.8 -1.3 +1.5/B Japan JS 15.81 -1.3 +2.3 +9.4/C JapanSmlrCo JS 19.19 -.2 +1.2 +15.1/A LTTrsBdIdxPrm GL 12.71 +3.2 -3.5 +.3/C LargeCapStock LB 32.84 -4.5 -1.9 +8.0/C LatinAmerica LS 26.55 -3.5 +8.5 +7.0/C LgCpCorEnhIdx LB 14.70 -4.4 +.3 +9.5/B LgCpGrEnhIdx LG 19.12 -5.4 +1.0 +11.1/B LgCpValEnhIdx LV 13.00 -3.3 -1.5 +8.1/B LimitedTermGov GS 9.78 +.2 -.6 +.1/C LowPrStk MV 54.41 -1.7 -.2 +7.8/B LowPrStkK MV 54.38 -1.7 -.2 +8.0/B LtdTrmMuniInc MS 10.42 -.2 -.4 +.7/B LvrgdCoStk MG 33.28 -6.1 -.5 +4.8/E LvrgdCoStkK MG 33.36 -6.1 -.5 +4.9/E MAMunicipalInc MT 11.96 +.7 -1.3 +2.1/A Magellan LG 106.35 -4.9 +1.7 +10.5/C MagellanK LG 106.22 -4.9 +1.7 +10.6/C MegaCapStock LB 17.08 -4.0 -2.0 +8.0/D MichiganMuniInc SI 11.95 +.4 -1.4 +2.1/A MidCapIdxIns MB 20.82 -3.8 -.8 +7.4/B MidCapIdxPrm MB 20.81 -3.8 -.8 +7.4/B MidCapStock MG 38.20 -3.1 -.1 +7.6/C MidCapStockK MG 38.22 -3.0 ... +7.7/C MidCapValue MV 24.38 -2.8 -4.1 +5.0/D MidCpEnhIdx MB 15.50 -3.7 -1.0 +7.2/B MinnesotaMnInc SM 11.40 +.4 -1.3 +1.8/C MortgageSecs CI 10.96 +.6 -1.2 +1.1/C MrylndMuniInc SI 11.13 +.6 -1.6 +2.1/A MuniInc ML 12.73 +.5 -1.6 +2.3/C MuniInc2019 MS 10.55 -.1 +.3 +.9/A NJMunicipalInc MJ 11.63 +.5 -1.2 +2.5/B NYMuniInc MY 12.90 +.2 -1.6 +2.1/C NasdCmpIdx LG 92.92 -6.4 +2.5 +13.3/A NewMillennium LG 39.90 -3.1 +.3 +8.9/D NewMktsInc EB 15.83 ... -1.3 +6.4/A Nordic MQ 50.37 -5.8 -5.5 +5.9/B OTCPortfolio LG 113.79 -6.7 +3.6 +15.2/A OTCPortfolioK LG 115.28 -6.7 +3.6 +15.3/A OhioMunilInc MO 11.89 +.6 -1.6 +2.4/A Overseas FG 50.49 -1.0 -.4 +7.5/B OverseasK FG 50.38 -1.0 -.4 +7.6/B PacicBasin DP 35.22 -3.7 -.7 +10.4/B PennsylvnMnInc MP 10.94 +.5 -1.2 +2.2/B Puritan MA 23.38 -3.0 +.2 +7.0/A PuritanK MA 23.36 -3.1 +.2 +7.1/A RealEstInv SR 38.59 -.1 -7.6 +2.4/B RealEstateEq SR 11.84 +.1 -7.5 +.7/D RlEstateIdxPrm SR 14.29 +.2 -7.8 +1.3/C RlEsttInc SR 10.74 +.7 -1.6 +4.6/A RlEsttInc SR 11.62 +.4 -3.0 +4.4/A SCGrth SG 26.58 -3.5 +7.5 +13.8/A SCValue SV 19.91 -3.1 -2.0 +8.6/B STTrsBdIdxPrm GS 10.23 +.2 -.5 +.3/B ShTrmBd CS 8.52 +.1 -.3 +.8/C ShrtDurHiInc HY 9.45 +.4 +.2 +3.0/E SmCapIdxIns SB 20.55 -3.0 +1.1 +8.7/B SmCapIdxInv SB 20.51 -3.0 +1.0 +8.5/B SmCpDiscv SB 12.43 -2.4 -.7 +5.3/D SmCpDiscv SB 29.55 -3.5 -1.2 +5.3/D SmCpEnhIdx x SB 13.72 -2.8 +.6 +6.5/D SmCpOpps SB 14.36 -2.8 +2.4 +7.4/C SmallCapStock SB 19.51 -2.5 -.5 +6.4/D StkSelorAllCp LG 44.56 -4.2 +1.4 +9.6/D StkSelorSmCp SB 27.00 -3.0 +2.0 +7.2/C StkSlrLgCpVal LV 20.05 -3.3 -3.2 +5.6/E StratDivInc AL 14.70 -2.6 -3.0 +6.0/C StratInc MU 10.96 +.2 +.1 +4.1/A StratRlRet XY 8.86 +.9 -.2 +1.4/E TaxFreeBond ML 11.29 +.4 -1.5 +2.4/B TelecomandUtls SU 25.08 +1.0 -1.1 +6.4/A TotalBond CI 10.45 +.7 -1.1 +2.1/A TotalEmMkts EM 13.57 -3.7 +.1 +8.4/A Trend LG 100.00 -6.1 +2.8 +11.6/B TtlIntlEq FG 9.33 -2.0 +.2 +6.2/C TtlMktIdxF x LB 75.78 -4.8 -.4 +9.7/B TtlMktIdxInsPrm x LB 75.76 -4.8 -.4 +9.7/B TtlMktIdxInstl x LB 75.77 -4.8 -.4 +9.7/B TtlMktIdxInv x LB 75.78 -4.8 -.4 +9.6/B TtlMktIdxPrm x LB 75.78 -4.8 -.4 +9.7/B USBdIdxF CI 11.33 +.8 -1.5 +1.1/C USBdIdxIns CI 11.34 +.8 -1.5 +1.1/C USBdIdxInsPrm CI 11.33 +.8 -1.5 +1.1/C USBdIdxInv CI 11.34 +.7 -1.5 +1.0/D USBdIdxPrm CI 11.33 +.7 -1.5 +1.1/C ValDiscv LV 28.20 -3.8 -2.5 +5.9/D ValDiscvK LV 28.22 -3.7 -2.5 +6.1/D Value MV 116.55 -3.5 -3.8 +4.9/D ValueK MV 116.67 -3.5 -3.8 +5.0/D ValueStrategies LV 40.08 -4.5 -4.8 +5.1/E Worldwide WS 27.05 -4.0 +2.4 +8.4/BFidelity AdvisorAssetMgr60%A m MA 12.52 -1.9 -.1 +5.4/B AssetMgr70%A m MA 22.43 -2.3 +.2 +6.2/A AssetMgr70%C m MA 22.31 -2.4 ... +5.4/C AssetMgr70%I MA 22.46 -2.3 +.2 +6.5/A AssetMgr70%M m MA 22.43 -2.3 +.1 +5.9/B BalancedA m MA 20.83 -3.1 +.1 +6.4/A BalancedC m MA 20.69 -3.2 -.1 +5.6/B BalancedI MA 21.23 -3.0 +.2 +6.6/A BalancedM m MA 21.07 -3.1 +.1 +6.1/A BiotechnologyA m SH 25.78 -8.8 +2.7 -2.4/E BiotechnologyI SH 27.27 -8.8 +2.8 -2.2/E BiotechnologyM m SH 24.44 -8.8 +2.6 -2.7/E CAMuniIncI MC 12.70 +.4 -1.5 +2.0/D CapitalDevA m LB 15.69 -4.6 -1.9 +7.7/D CapitalDevO LB 16.23 -4.5 -1.8 +8.1/C ConsumerDscrtA m CD 25.99 -4.4 +2.8 +8.4/B ConsumerStplsA x CC 80.83 -3.2 -6.1 +1.9/E ConsumerStplsC x CC 78.68 -3.3 -6.3 +1.2/E ConsumerStplsI x CC 81.41 -3.2 -6.0 +2.2/D ConsumerStplsM x CC 80.08 -3.2 -6.1 +1.7/E CorporateBondI TW 11.35 +.8 -1.9 +2.4/B DiverIntlA m FG 23.39 -1.8 -1.1 +4.4/E DiverIntlC m FG 22.41 -1.8 -1.4 +3.6/E DiverIntlI FG 23.76 -1.7 -1.0 +4.7/D DiverIntlM m FG 23.23 -1.8 -1.2 +4.1/E DiversiedStkA m LB 25.30 -5.7 +2.2 +9.4/B DiversiedStkO LB 25.99 -5.6 +2.3 +9.8/A DividendGrowthA m LB 17.10 -4.1 -2.1 +6.6/E DividendGrowthC m LB 16.19 -4.2 -2.2 +5.8/E DividendGrowthI LB 18.03 -4.1 -2.0 +6.9/D DividendGrowthM m LB 17.02 -4.2 -2.1 +6.4/E EmMktsIncA m EB 13.93 ... -1.3 +6.0/A EmMktsIncC m EB 14.04 -.1 -1.5 +5.2/B EmMktsIncI EB 13.66 ... -1.2 +6.4/A EmMktsIncM m EB 13.87 ... -1.3 +6.0/A EmergingAsiaA m PJ 40.95 -3.5 -.3 +7.7/B EmergingAsiaC m PJ 37.20 -3.6 -.5 +7.0/D EmergingAsiaI PJ 42.20 -3.5 -.3 +8.1/B EmergingMktsA m EM 30.29 -3.3 +.4 +8.3/A EmergingMktsC m EM 28.80 -3.4 +.1 +7.5/B EmergingMktsI EM 30.44 -3.3 +.5 +8.7/A EmergingMktsM m EM 30.05 -3.3 +.3 +8.1/B EnergyA m EE 34.05 +4.0 -1.1 -1.3/A EnergyC m EE 31.28 +3.9 -1.3 -2.0/A EnergyI EE 35.88 +4.0 -1.0 -1.0/A EnergyM m EE 34.84 +4.0 -1.2 -1.6/A EquityGrowthA m LG 112.99 -5.7 +3.5 +12.1/B EquityGrowthC m LG 96.62 -5.8 +3.3 +11.2/B EquityGrowthI LG 123.69 -5.7 +3.5 +12.4/A EquityGrowthM m LG 111.02 -5.7 +3.4 +11.8/B EquityIncomeA m LV 31.17 -4.4 -3.3 +6.1/D EquityIncomeC m LV 31.40 -4.4 -3.4 +5.3/E EquityIncomeI LV 32.58 -4.3 -3.1 +6.4/D EquityIncomeM m LV 31.87 -4.4 -3.3 +5.9/D EquityValueA m LV 18.48 -3.8 -2.6 +5.5/E FinancialSvcsA m SF 21.57 -6.8 -1.4 +10.3/C FinancialSvcsC m SF 20.20 -6.9 -1.6 +9.5/C FinancialSvcsM m SF 21.34 -6.9 -1.5 +10.0/C FltngRtHiIncA m BL 9.65 +.2 +1.2 +3.5/C FltngRtHiIncC m BL 9.65 +.2 +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 11.95 -.8 -.4 +3.7/C Freedom2005I TA 12.03 -.8 -.3 +4.0/C Freedom2010A m TA 12.45 -1.2 -.3 +4.3/A Freedom2010M m TA 12.40 -1.3 -.4 +4.1/B Freedom2015A m TD 12.62 -1.6 -.3 +5.0/A Freedom2015C m TD 12.50 -1.7 -.6 +4.2/C Freedom2015I TD 12.72 -1.6 -.2 +5.2/A Freedom2015M m TD 12.59 -1.6 -.4 +4.7/B Freedom2020A m TE 13.75 -1.9 -.3 +5.4/A Freedom2020C m TE 13.63 -2.0 -.5 +4.6/C Freedom2020I TE 13.86 -1.9 -.2 +5.6/A Freedom2020M m TE 13.74 -1.9 -.4 +5.1/A Freedom2025A m TG 13.78 -2.2 -.3 +5.7/B Freedom2025C m TG 13.58 -2.2 -.4 +4.9/D Freedom2025I TG 13.90 -2.2 -.2 +6.0/A Freedom2025M m TG 13.80 -2.2 -.4 +5.4/B Freedom2030A m TH 15.01 -2.7 -.1 +6.6/A Freedom2030C m TH 14.76 -2.8 -.4 +5.8/C Freedom2030I TH 15.09 -2.8 -.1 +6.9/A Freedom2030M m TH 14.93 -2.7 -.3 +6.3/B Freedom2035A m TI 14.71 -3.3 -.1 +7.3/A Freedom2035C m TI 14.34 -3.4 -.3 +6.5/C Freedom2035I TI 14.81 -3.3 ... +7.6/A Freedom2035M m TI 14.58 -3.3 -.2 +7.0/B Freedom2040A m TJ 15.75 -3.4 -.1 +7.4/B Freedom2040C m TJ 15.38 -3.5 -.3 +6.5/C Freedom2040I TJ 15.84 -3.4 ... +7.6/A Freedom2040M m TJ 15.68 -3.4 -.1 +7.1/B Freedom2045A m TK 12.26 -3.4 -.1 +7.4/B Freedom2045I TK 12.33 -3.4 ... +7.6/B Freedom2045M m TK 12.16 -3.5 -.2 +7.1/C Freedom2050A m TN 12.22 -3.4 -.1 +7.4/B Freedom2050I TN 12.29 -3.5 -.1 +7.6/B Freedom2050M m TN 12.15 -3.5 -.2 +7.1/B Freedom2055A m TL 13.43 -3.4 -.1 +7.4/B Freedom2055I TL 13.48 -3.4 ... +7.6/B FreedomIncomeA m RI 11.02 -.5 -.5 +3.0/C FreedomIncomeI RI 11.05 -.4 -.4 +3.2/B GlblCapApprecI SW 19.26 -3.2 +.1 +8.4/C GlobalCmdtyStkI SN 13.27 +.6 +.7 +4.1/B GovernmentIncA m GI 10.03 +.6 -1.4 .../D GovernmentIncC m GI 10.03 +.6 -1.6 -.8/E GovernmentIncI GI 10.03 +.7 -1.3 +.3/C GovernmentIncM m GI 10.03 +.6 -1.4 .../D Growth&IncomeA m LB 27.64 -4.2 -2.6 +7.4/D Growth&IncomeC m LB 25.93 -4.2 -2.8 +6.6/E Growth&IncomeM m LB 27.66 -4.2 -2.6 +7.2/D GrowthOppsA m LG 66.92 -6.3 +3.4 +11.6/B GrowthOppsC m LG 58.64 -6.3 +3.2 +10.7/C GrowthOppsI LG 71.63 -6.3 +3.5 +11.9/B GrowthOppsM m LG 66.51 -6.3 +3.3 +11.3/B HealthCareA m SH 45.38 -3.2 +6.4 +3.0/B HealthCareC m SH 36.48 -3.3 +6.2 +2.2/B HealthCareI SH 49.23 -3.2 +6.5 +3.2/B HealthCareM m SH 42.48 -3.3 +6.3 +2.7/B 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 7.76 +.3 -.4 +4.0/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 40.77 -5.5 -2.7 +8.5/B IndustrialsC m ID 36.52 -5.5 -2.9 +7.7/D IndustrialsI ID 42.86 -5.4 -2.6 +8.8/B IndustrialsM m ID 39.87 -5.5 -2.8 +8.2/C IntermMuniIncA m MI 10.22 +.2 -1.1 +1.3/D IntermMuniIncI MI 10.23 +.2 -1.0 +1.6/C IntlCapitalAppA m FG 19.78 -2.1 +.1 +8.0/A IntlCapitalAppC m FG 17.47 -2.2 -.1 +7.2/B IntlCapitalAppM m FG 19.29 -2.2 +.1 +7.7/B IntlDiscvA m FG 45.09 -1.7 -.7 +5.3/D IntlDiscvI FG 45.27 -1.7 -.6 +5.7/D IntlGrA m FG 13.63 -2.5 +.1 +5.8/C IntlGrC m FG 13.39 -2.6 -.1 +4.9/D IntlGrI FG 13.69 -2.5 +.2 +6.1/C IntlSmCapOppsI FR 20.23 -.1 +4.8 +11.9/B IntlSmallCapA m FQ 29.61 -1.2 +.7 +11.8/A IntlSmallCapI FQ 30.34 -1.2 +.8 +12.1/A InvestmentGrBdA m CI 7.76 +.7 -1.4 +1.1/C InvestmentGrBdI CI 7.77 +.7 -1.4 +1.4/B LargeCapA m LB 32.61 -4.6 -2.0 +7.9/D LargeCapC m LB 29.54 -4.6 -2.2 +7.0/D LargeCapI LB 34.11 -4.6 -1.9 +8.1/C LargeCapM m LB 32.54 -4.6 -2.0 +7.6/D LeveragedCoStkA m MG 42.34 -5.4 -2.4 +3.8/E LeveragedCoStkC m MG 37.83 -5.5 -2.6 +3.0/E LeveragedCoStkI MG 43.28 -5.4 -2.3 +4.0/E LeveragedCoStkM m MG 40.97 -5.4 -2.5 +3.5/E LimitedTermBdA m CS 11.29 +.2 -.8 +.8/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 x SN 81.29 -6.6 -5.6 +5.6/A MaterialsC x SN 78.42 -6.7 -5.8 +4.8/A MaterialsI x SN 81.50 -6.6 -5.5 +5.9/A MegaCapStockA m LB 16.91 -4.1 -2.1 +7.7/D MegaCapStockI LB 17.09 -4.0 -2.0 +8.0/D MidCapIIA m MG 20.64 -4.6 +.4 +7.6/C MidCapIIC m MG 18.36 -4.6 +.3 +6.7/D MidCapIII MG 21.29 -4.6 +.5 +7.9/C MidCapIIM m MG 20.11 -4.6 +.3 +7.3/C MidCapValueA m MV 24.03 -2.8 -4.2 +4.7/D MortgageSecI CI 10.92 +.6 -1.2 +1.0/D NewInsA m LG 31.52 -5.1 +2.7 +11.0/B NewInsC m LG 27.62 -5.2 +2.5 +10.2/C NewInsI LG 32.22 -5.1 +2.8 +11.3/B NewInsM m LG 30.49 -5.1 +2.6 +10.8/C NewInsZ LG 32.26 -5.1 +2.8 +11.5/B OverseasA m FG 24.68 -1.2 -.7 +5.1/D OverseasI FG 25.21 -1.1 -.6 +5.4/D OverseasM m FG 25.36 -1.1 -.7 +4.9/D RealEstateA m SR 20.07 -.1 -7.9 +.1/D RealEstateI SR 20.26 ... -7.8 +.4/D RealEstateM m SR 20.06 -.1 -7.9 -.1/E RlEstIncA m SR 11.56 +.4 -3.1 +4.2/A RlEstIncC m SR 11.44 +.4 -3.3 +3.4/A RlEstIncI SR 11.58 +.4 -3.0 +4.5/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 19.56 -3.1 -2.1 +8.3/B SCValueI SV 19.92 -3.1 -2.0 +8.6/B SCValueM m SV 19.10 -3.1 -2.1 +8.0/B SeriesGrOpps LG 13.19 -6.3 +3.5 +12.3/A SeriesSmallCap SB 11.90 -4.4 -.1 +4.5/E SmallCapA m SB 25.71 -4.6 -.4 +4.1/E SmallCapC m SB 19.35 -4.6 -.6 +3.3/E SmallCapI SB 28.22 -4.5 -.3 +4.4/E SmallCapM m SB 23.77 -4.6 -.5 +3.9/E StgIncA m MU 12.21 +.1 ... +3.8/B StgIncC m MU 12.18 ... -.2 +3.1/C StgIncI MU 12.38 +.1 ... +4.1/A StgIncM m MU 12.20 +.1 ... +3.8/B StockSelAllCpA m LG 44.59 -4.3 +1.3 +9.3/D StockSelAllCpI LG 44.59 -4.2 +1.4 +9.6/D StockSelAllCpK LG 44.57 -4.2 +1.4 +9.7/C StockSelAllCpM m LG 44.56 -4.3 +1.2 +9.0/D StockSlrMidCp MG 40.33 -3.2 +.9 +7.0/D StockSlrMidCpA m MG 38.68 -3.2 +.9 +6.8/D StockSlrMidCpC m MG 35.29 -3.2 +.7 +6.0/D StockSlrMidCpI MG 40.42 -3.1 +1.0 +7.1/C StockSlrMidCpM m MG 38.89 -3.2 +.8 +6.6/D StratDiv&IncA m AL 14.62 -2.7 -3.1 +5.7/C StratDiv&IncC m AL 14.56 -2.7 -3.3 +4.9/D StratDiv&IncI AL 14.67 -2.7 -3.0 +5.9/C StratDiv&IncM m AL 14.61 -2.7 -3.2 +5.4/D StrategicRlRetI XY 8.83 +.8 -.3 +1.4/E TechnologyA m ST 57.00 -5.8 +6.5 +21.1/A TechnologyC m ST 48.43 -5.9 +6.2 +20.1/B TechnologyM m ST 54.08 -5.8 +6.4 +20.7/A TotalBondA m CI 10.46 +.8 -1.2 +1.8/A TotalBondC m CI 10.46 +.6 -1.4 +1.0/D TotalBondI CI 10.43 +.7 -1.2 +2.0/A TotalBondM m CI 10.44 +.8 -1.2 +1.8/B UtilitiesA m SU 29.32 +2.6 +1.0 +7.0/A ValueA m MV 24.53 -3.6 -4.0 +4.4/E ValueStratsA m LV 34.44 -4.5 -4.8 +4.8/E ValueStratsI LV 37.64 -4.5 -4.8 +5.0/E ValueStratsK LV 40.05 -4.5 -4.7 +5.2/E ValueStratsM m LV 36.22 -4.5 -4.9 +4.5/EFidelity SelectAdvisorGoldA m SP 19.32 +5.2 -4.6 +6.2/C AdvisorGoldC m SP 18.09 +5.2 -4.7 +5.5/C AdvisorGoldI SP 19.83 +5.3 -4.5 +6.6/C AirTransp x ID 74.26 -6.9 -6.7 +9.4/A Banking SF 32.65 -7.9 -.2 +13.3/B Biotechnology SH 216.58 -9.1 +3.0 -1.6/D Brkrg&InvmtMgmt SF 77.97 -7.7 +.2 +8.1/D Chemicals x SN 156.44 -8.1 -6.5 +10.3/A CommsEquip x ST 36.43 -4.8 +7.7 +8.5/E Computers x ST 91.47 -5.1 +3.3 +12.0/E Const&Hsg MG 57.30 -2.1 -7.1 +6.6/D ConsumerDiscret CD 41.96 -4.4 +2.9 +9.0/A ConsumerFinance SF 15.12 -6.4 -2.5 +8.6/D ConsumerStaples x CC 81.58 -3.2 -6.0 +2.2/D Defense&Aero x ID 173.10 -4.2 +6.8 +16.2/A Energy EE 44.26 +4.1 -1.0 -.9/A EnergyService EE 44.92 +1.2 -.9 -4.6/B Envir&AltEngy x ID 25.10 -5.1 -2.5 +11.2/A FinancialSvcs SF 109.98 -6.8 -1.3 +10.6/C Gold SP 19.83 +5.3 -4.5 +6.5/C HealthCare SH 229.76 -3.0 +6.5 +3.0/B HealthCareSvcs SH 85.28 -3.4 +.3 +7.0/A ITServices x ST 56.74 -4.8 +5.8 +16.0/D Industrials x ID 34.32 -5.5 -2.6 +8.8/B Insurance SF 67.33 -4.5 -3.5 +10.7/B Leisure CD 156.37 -2.8 -.4 +9.5/A Materials x SN 81.66 -6.6 -5.5 +5.9/A MedTech&Devcs SH 44.58 -2.7 +6.1 +11.7/A Multimedia CD 71.67 -7.1 -4.4 +3.4/D NaturalGas EE 23.01 +3.4 -3.4 -9.2/D NaturalRes EE 29.31 +3.2 -2.6 -2.4/B Pharmaceuticals SH 19.16 -1.4 +3.9 -3.3/E Retailing CD 137.93 -4.7 +4.5 +14.8/A Semicon x ST 110.18 -5.8 +4.5 +21.9/A Swre&ITSvcs x ST 170.59 -6.8 +5.0 +20.3/B Technology x ST 171.70 -5.9 +6.3 +21.3/A Telecom x SC 55.63 -2.2 -4.2 +5.3/A Transportation x ID 92.86 -5.3 -6.3 +7.9/C Utilities SU 80.17 +2.6 +1.0 +7.3/A Wireless x SC 10.04 -4.6 +.2 +8.7/AFiera CapitalSTRONGNtnCcyIns CR 17.08 +.4 +.9 +.3/E SmMidCapGrInstl MG 21.10 -5.4 +3.8 +7.5/CFirst EagleGlbA m IH 58.71 -1.5 -.6 +5.9/A GoldA m SP 16.42 +4.3 -3.0 +4.3/E OverseasA m FB 24.65 ... -.2 +4.5/C USValA m LB 20.04 -2.9 -.2 +6.8/E USValI LB 20.36 -2.8 -.1 +7.1/D ofAmericaI MB 35.36 -5.5 -2.8 +3.2/E ofAmericaY b MB 35.26 -5.5 -2.9 +2.9/EFirst InvestorsEqIncA m LV 10.52 -3.8 -2.8 +6.5/D ForIncA m HY 2.46 ... -.2 +3.6/C GlbA m WS 8.46 -4.8 +1.2 +6.7/C GovtA m GI 10.18 +.6 -1.4 -.5/E GrandIncA m LV 22.98 -4.4 -3.2 +5.0/E IntlA m FG 16.10 -2.0 -1.8 +6.2/C InvmGradeA m TW 9.35 +.5 -2.1 +1.3/E OppA m MB 40.42 -3.6 -2.9 +4.6/D SelGrA m LG 12.01 -5.0 +.7 +10.4/C SpecSitsA m SV 31.12 -2.5 -2.6 +6.6/C TEIncA m MI 9.23 +.4 -1.0 +1.2/D TENYA m MY 13.89 +.3 -1.1 +1.4/E TEOppsA m ML 16.18 +.4 -1.4 +1.5/E TtlRetA m MA 19.66 -2.6 -2.6 +3.2/EFirst WesternFI CI 9.64 +.3 -.9 +2.2/A ShrtDrBd CS 9.83 +.2 ... +1.6/AFirsthandTechOpps ST 11.03 -6.4 +10.5 +19.3/BFort PittCptlTtlRet d LB 26.10 -5.4 ... +11.0/AFranklin TempletonAdjUSGvtScA m GS 8.17 ... ... -.2/D AdjUSGvtScAdv GS 8.18 ... +.1 +.1/C AdjUSGvtScC m GS 8.17 ... ... -.6/E AlbmTxFrIncA m SL 10.60 +.6 -.8 +1.7/B AlbmTxFrIncA m SL 10.88 +.4 -.8 +1.6/C AlbmTxFrIncAdv SL 10.63 +.6 -.8 +1.8/B AlbmTxFrIncC m SL 10.78 +.5 -1.0 +1.1/D BalA m MA 12.04 -1.6 -1.7 +4.5/D BalAdv MA 12.07 -1.6 -1.6 +4.8/C BalC m MA 11.93 -1.7 -1.9 +3.8/E BalSheetInvmA m MV 38.48 -2.7 -2.0 +7.1/B BalSheetInvmAdv MV 39.78 -2.7 -1.9 +7.4/B BalSheetInvmC m MV 36.81 -2.7 -2.2 +6.3/C BiotechDiscvA m SH 149.67 -9.0 -.5 -4.1/E BiotechDiscvAdv SH 153.14 -9.0 -.4 -3.8/E CAHYMuniA m MC 10.66 +.8 -1.1 +3.2/B CAHYMuniAdv MC 10.69 +.8 -1.0 +3.4/A CAHYMuniC m MC 10.74 +.8 -1.2 +2.7/B CAIntTrTFIncA m MF 11.78 +.2 -.9 +1.4/C CAIntTrTFIncAdv MF 11.81 +.2 -.9 +1.5/C CAIntTrTFIncC m MF 11.83 +.1 -1.1 +.9/E CATxFrIncA m MC 7.30 +.7 -1.4 +2.4/C CATxFrIncAdv MC 7.28 +.6 -1.4 +2.5/C CATxFrIncC m MC 7.28 +.5 -1.6 +1.8/E ChinaWldA m CH 23.11 +.3 +6.8 +5.6/E ChinaWldAdv CH 23.27 +.3 +6.9 +5.8/D ClrdTxFrIncA m SL 11.33 +.4 -.8 +1.4/C ClrdTxFrIncAdv SL 11.33 +.4 -.7 +1.5/C ClrdTxFrIncC m SL 11.47 +.3 -.9 +.9/E CnctTxFrIncA m SL 10.09 +.4 -.5 +1.2/D CnsrvAllcA m CA 14.88 -1.2 +.4 +3.2/D CnsrvAllcC m CA 14.58 -1.2 +.2 +2.4/E CnsrvAllcR b CA 14.82 -1.1 +.3 +2.9/D CnvrtSecA m CV 20.44 -3.0 +5.3 +8.8/A CnvrtSecAdv CV 20.45 -2.9 +5.4 +9.1/A CnvrtSecC m CV 20.13 -3.0 +5.1 +8.0/A CorfolioAllcA m XM 19.85 -4.2 +.9 +7.0/B CorfolioAllcC m XM 19.56 -4.2 +.7 +6.2/C DevMktsA m EM 21.62 -5.3 -1.6 +6.6/C DevMktsAdv EM 21.52 -5.2 -1.6 +6.9/C DevMktsC m EM 20.95 -5.3 -1.8 +5.8/D DynaTechA m LG 69.87 -6.1 +6.9 +14.9/A DynaTechAdv LG 71.85 -6.1 +6.9 +15.1/A DynaTechC m LG 58.81 -6.1 +6.6 +14.0/A DynaTechR b LG 67.99 -6.1 +6.8 +14.6/A DynaTechR6 LG 72.47 -6.1 +7.0 +15.3/A EMSmCpA m EM 15.34 -.4 +1.6 +7.3/B EMSmCpAdv EM 15.52 -.3 +1.7 +7.6/B EMSmCpC m EM 14.63 -.4 +1.4 +6.5/C EmergMktDbtOpps EB 11.94 +.2 +2.2 +7.6/A EqIncA m LV 24.50 -3.7 -2.1 +7.4/C EqIncC m LV 24.30 -3.7 -2.3 +6.6/D FdrIntTrTFIncA m MI 11.92 +.2 -1.0 +1.1/E FdrIntTrTFIncAd MI 11.95 +.2 -1.0 +1.2/D FdrIntTrTFIncC m MI 11.95 ... -1.2 +.5/E FdrLtdTrTFIncA m MS 10.27 -.1 +.1 +.2/E FdrTFIncA m ML 11.74 +.5 -.8 +1.6/E FdrTFIncAdv ML 11.75 +.5 -.8 +1.7/D FdrTFIncC m ML 11.73 +.3 -1.0 +1.0/E FloridaTFIncA m SL 10.45 +.2 -.4 +1.1/D FloridaTFIncC m SL 10.67 +.2 -.6 +.5/E FltngRtDlyAcsA m BL 8.77 +.4 +1.3 +3.4/C FltngRtDlyAcsAd BL 8.77 +.3 +1.4 +3.7/C FltngRtDlyAcsC m BL 8.77 +.3 +1.2 +3.0/D FndngsAlA m AL 14.30 -2.2 -1.7 +3.9/E FndngsAlAd AL 14.40 -2.1 -1.6 +4.2/D FndngsAlC m AL 14.06 -2.2 -1.9 +3.1/E FocedCorEqA m LB 16.24 -5.7 +.5 +2.9/E FrgnA m FV 7.96 -.4 -1.4 +3.1/D FrgnAdv FV 7.84 -.4 -1.4 +3.4/D FrgnC m FV 7.77 -.5 -1.6 +2.3/E FrgnR b FV 7.80 -.4 -1.5 +2.8/D FrgnR6 FV 7.83 -.4 -1.4 +3.6/C FrgnSmlrCoA m FA 20.72 -.4 +1.6 +7.6/C GlbBalA1 m IH 3.13 -1.4 -.8 +2.3/E GlbBalAdv IH 3.14 -1.4 -.7 +2.6/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 11.96 +.6 +1.3 +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 22.57 -2.0 -.7 +5.0/D GlbRlEsttA m GR 8.87 ... -4.7 +.6/E GlbSmlrCoA m SW 10.59 -1.7 +.3 +7.2/D GlbSmlrCoAdv SW 10.64 -1.7 +.3 +7.5/D GlbTtlRetA m IB 12.12 +.7 +1.5 +1.9/D GlbTtlRetAdv IB 12.14 +.7 +1.6 +2.2/D GlbTtlRetC m IB 12.10 +.6 +1.4 +1.5/E GlbTtlRetR6 IB 12.13 +.7 +1.6 +2.3/D GldPrcMtlsA m SP 14.96 +4.5 -4.6 +4.6/E GldPrcMtlsAdv SP 15.85 +4.6 -4.5 +4.9/D GldPrcMtlsC m SP 13.80 +4.5 -4.8 +3.8/E Gr,IncA m WS 26.91 -2.3 -1.3 +4.4/E Gr,IncAdv WS 26.94 -2.3 -1.2 +4.6/E Gr,IncC m WS 26.22 -2.4 -1.5 +3.6/E Gr,IncRet b WS 26.66 -2.3 -1.4 +4.1/E GrA m LG 95.98 -5.2 +1.6 +10.8/B GrAdv LG 96.19 -5.2 +1.6 +11.1/B GrAllcA m AL 19.44 -2.7 +.5 +5.9/C GrAllcC m AL 18.87 -2.8 +.3 +5.1/D GrAllcR b AL 19.18 -2.7 +.4 +5.6/C GrC m LG 88.07 -5.3 +1.3 +10.0/C GrOppsA m LG 38.18 -5.6 +5.3 +8.4/E GrOppsAdv LG 40.91 -5.6 +5.3 +8.7/D GrOppsC m LG 32.35 -5.6 +5.1 +7.6/E GrOppsR6 LG 41.34 -5.6 +5.4 +8.9/D GrR b LG 95.57 -5.2 +1.5 +10.6/C GrR6 LG 96.10 -5.2 +1.7 +11.3/B GrR6 WS 26.89 -2.3 -1.2 +4.8/D GrgTxFrIncA m SL 11.66 +.5 -.9 +1.3/C GrgTxFrIncC m SL 11.83 +.4 -1.1 +.7/E HYTxFrIncA m HM 9.96 +.7 -.4 +2.0/E HYTxFrIncAdv HM 10.00 +.6 -.3 +2.1/E HYTxFrIncC m HM 10.15 +.6 -.5 +1.4/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 2.25 -1.3 -2.3 +3.2/D IncR6 CA 2.28 -.8 -1.6 +3.9/B IndiaGrA m EI 15.05 +1.7 -5.8 +4.2/E InsFrgnSmlrCAdv FA 25.56 -.1 +1.9 +8.0/C InsGlbEqAdv WS 10.48 -2.1 -1.0 +4.1/E InsIntlEqPrmry FV 21.89 -.6 -.5 +3.1/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 14.57 -3.1 +.7 +9.3/A IntlSmCpGrA m FQ 20.00 -2.4 -.7 +7.8/E IntlSmCpGrAdv FQ 20.04 -2.4 -.6 +8.1/E IntlSmCpGrR6 FQ 20.04 -2.3 -.5 +8.3/D KNTxFrTFIncA m SL 10.76 +.3 -.7 +1.4/C LS2025RtrTrgA m TG 12.97 -1.6 +.3 +3.6/E LS2035RtrTrgA m TI 13.72 -2.2 +.3 +4.5/E LsnTxFrTFIncA m SL 10.89 +.3 -.9 +1.4/C LsnTxFrTFIncC m SL 11.06 +.2 -1.1 +.8/E LwDrTtlRetA m CS 9.69 +.2 -.1 +.8/C LwDrTtlRetAdv CS 9.74 +.2 ... +1.1/B LwDrTtlRetC m CS 9.65 +.1 -.2 +.4/D MATFIncA m MT 11.52 +.7 -1.4 +2.1/A MATFIncC m MT 11.65 +.6 -1.5 +1.5/C MichiganTFIncA m SL 11.26 +.5 -1.0 +1.4/C MichiganTFIncC m SL 11.44 +.4 -1.2 +.8/E MicroCpValA m SV 33.11 -1.4 -2.6 +7.5/B MicroCpValAdv SV 33.29 -1.4 -2.5 +7.8/B MnstTxFrIncA m SM 12.10 +.6 -1.1 +1.4/D MnstTxFrIncC m SM 12.24 +.6 -1.3 +.9/E ModAllcA m MA 16.18 -1.9 +.5 +4.6/D ModAllcAdv MA 16.20 -1.9 +.5 +4.9/C ModAllcC m MA 15.70 -2.0 +.2 +3.8/E ModAllcR b MA 16.14 -1.9 +.4 +4.4/D MrylndTFIncA m SL 10.78 +.6 -.8 +1.3/C MrylndTFIncC m SL 10.99 +.4 -1.0 +.7/E MsrTxFrIncA m SL 11.39 +.5 -.8 +1.1/D MsrTxFrIncAdv SL 11.40 +.5 -.7 +1.3/D MsrTxFrIncC m SL 11.51 +.4 -.9 +.6/E MutA m XM 27.81 -3.2 -1.9 +4.0/E MutBeaconA m XM 16.24 -2.9 -1.4 +5.1/D MutBeaconC m XM 16.08 -3.0 -1.6 +4.3/E MutBeaconZ XM 16.39 -2.8 -1.3 +5.4/D MutC m XM 27.46 -3.2 -2.1 +3.2/E MutEuropeanA m ES 20.38 +.1 +.2 +.6/E MutEuropeanC m ES 20.38 ... ... -.2/E MutEuropeanR6 ES 20.98 +.1 +.3 +1.0/E MutEuropeanZ ES 20.99 +.1 +.3 +.9/E MutFinclSvcsA m SF 23.76 -3.7 -1.8 +8.3/D MutFinclSvcsC m SF 23.59 -3.8 -2.0 +7.5/E MutFinclSvcsZ SF 23.71 -3.7 -1.8 +8.6/D MutGlbDiscvA m WS 31.43 -2.3 -1.2 +3.5/E MutGlbDiscvC m WS 31.00 -2.4 -1.4 +2.7/E MutGlbDiscvR b WS 30.98 -2.3 -1.2 +3.2/E MutGlbDiscvZ WS 32.06 -2.3 -1.1 +3.7/E MutIntlA m FV 15.77 +.6 -.8 +1.6/E MutQuestA m IH 15.83 -.4 +1.1 +4.3/C MutQuestC m IH 15.53 -.4 +.9 +3.5/C MutQuestZ IH 16.06 -.4 +1.1 +4.5/B MutR b XM 27.66 -3.2 -1.9 +3.7/E MutR6 XM 28.09 -3.1 -1.8 +4.3/E MutZ XM 28.11 -3.1 -1.8 +4.2/E NCTxFrIncA m SL 11.26 +.2 -.8 +.9/E NCTxFrIncAdv SL 11.26 +.2 -.8 +1.0/E NCTxFrIncC m SL 11.45 +.2 -.9 +.4/E NJTFIncA m MJ 11.12 +.5 -.6 +1.5/E NJTFIncAdv MJ 11.13 +.5 -.6 +1.6/D NJTFIncC m MJ 11.27 +.5 -.7 +1.0/E NYIntTFIncA m MN 11.33 +.1 -1.2 +1.2/C NYIntTFIncC m MN 11.37 +.1 -1.3 +.7/E NYTxFrIncA m MY 10.84 +.4 -1.0 +1.1/E NYTxFrIncAdv MY 10.85 +.4 -.9 +1.2/E NYTxFrIncC m MY 10.83 +.3 -1.1 +.5/E NatrlResA m SN 26.89 +2.9 -.3 -2.2/D NatrlResAdv SN 28.66 +2.9 -.2 -1.9/D NatrlResC m SN 26.14 +2.8 -.5 -2.9/D OhioTxFrIncA m MO 12.47 +.4 -1.1 +2.1/A OhioTxFrIncAdv MO 12.48 +.4 -1.1 +2.2/A OhioTxFrIncC m MO 12.64 +.4 -1.3 +1.5/B OregonTxFrIncA m SL 11.37 +.4 -1.0 +1.6/B OregonTxFrIncAd SL 11.39 +.4 -1.0 +1.8/B OregonTxFrIncC m SL 11.55 +.3 -1.2 +1.1/D PETxFrIncA m MP 9.78 +.4 -.5 +1.4/E PETxFrIncAdv MP 9.80 +.4 -.5 +1.5/D PETxFrIncC m MP 9.91 +.4 -.6 +.9/E RisingDivsA m LB 59.29 -4.5 -2.8 +8.4/C RisingDivsAdv LB 59.23 -4.4 -2.7 +8.7/C RisingDivsC m LB 58.23 -4.5 -3.0 +7.6/D RisingDivsR b LB 59.11 -4.5 -2.9 +8.1/C RisingDivsR6 LB 59.22 -4.4 -2.7 +8.8/C RlEsttSecA m SR 19.33 +.2 -8.0 +.6/D RlRetA m IP 10.04 +.5 ... +.4/D SmCpGrA m SG 23.50 -3.1 +6.8 +7.5/D SmCpGrAdv SG 25.13 -3.1 +6.8 +7.7/D SmCpGrC m SG 19.83 -3.2 +6.6 +6.7/D SmCpGrR6 SG 25.40 -3.1 +6.9 +8.0/D SmCpValA m SV 55.16 -2.4 -1.2 +8.8/B SmCpValAdv SV 57.84 -2.3 -1.1 +9.1/A SmCpValC m SV 48.92 -2.4 -1.4 +8.0/B SmCpValR b SV 54.59 -2.4 -1.3 +8.6/B SmMidCpGrA m MG 36.26 -4.8 +2.7 +5.2/E SmMidCpGrAdv MG 39.53 -4.8 +2.8 +5.4/E SmMidCpGrC m MG 25.98 -4.9 +2.4 +4.3/E SmMidCpGrR b MG 33.33 -4.8 +2.6 +4.9/E StratIncA m MU 9.68 +.3 -.7 +1.8/E StratIncAdv MU 9.69 +.3 -.7 +2.1/D StratIncC m MU 9.68 +.4 -.8 +1.4/E StratIncR b MU 9.65 +.4 -.7 +1.6/E TnsMnBdA m SL 10.79 +.5 -.8 +1.2/D TtlRetA m CI 9.54 +.5 -1.8 +.4/E TtlRetAdv CI 9.60 +.7 -1.6 +.6/E TtlRetC m CI 9.48 +.6 -1.8 .../E TtlRetR6 CI 9.61 +.7 -1.6 +.8/D 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 17.72 +2.4 -4.6 +5.9/B UtlsAdv SU 17.85 +2.4 -4.6 +6.0/B UtlsC m SU 17.63 +2.4 -4.7 +5.4/C UtlsR b SU 17.65 +2.4 -4.7 +5.5/B UtlsR6 SU 17.85 +2.4 -4.5 +6.1/B VirginiaTFIncA m SL 10.90 +.3 -.6 +1.2/D VirginiaTFIncC m SL 11.09 +.3 -.7 +.7/E WldA m WS 16.47 -2.4 -2.7 +3.6/E WldAdv WS 16.44 -2.4 -2.6 +3.8/E WldC m WS 15.66 -2.6 -2.9 +2.8/EFrost FundsGrEqInstl LG 13.21 -6.2 +4.5 +11.3/B LowDurBdInstl CS 10.17 +.2 +.1 +1.1/B MuniBdInstl MI 10.19 +.3 -.4 +1.1/D TtlRetBdInstl CS 10.33 +.5 -.1 +2.7/A TtlRetBdInvs b CS 10.32 +.4 -.1 +2.4/A ValEqInstl LV 8.89 -4.0 -1.9 +7.0/CFundXCnsrvUpgrader TV 38.72 -3.2 +1.3 +5.2 FlexInc MU 28.22 -.2 -.7 +2.5 Upgrader XM 60.88 -4.8 +2.0 +5.8GERSPInc CI 11.30 +.9 -1.4 +1.4/B RSPUSEq LB 52.60 -5.4 +.3 +8.4/CGMOAsstAllcBdIII MU 22.11 +.7 -.6 -1.5 AsstAllcBdVI MU 22.19 +.8 -.5 -1.4 CorPlusBdIV CI 21.14 +.8 -.8 +.8 EmCtyDbtIII m EB 28.69 ... -1.2 +6.8 EmCtyDbtIV m EB 28.65 ... -1.1 +6.9 EmMktsII m EM 35.19 -4.9 +.6 +6.8 EmMktsIII m EM 35.29 -4.9 +.6 +6.8 EmMktsIV m EM 34.95 -4.9 +.6 +6.9 EmMktsV m EM 34.86 -4.9 +.7 +6.9 EmMktsVI m EM 34.95 -4.9 +.7 +7.0 ForeignSmCoIII m FQ 13.29 -.3 -2.1 +6.4/E IntlEqIII FV 23.89 ... -.3 +3.6/C IntlEqIV FV 23.84 -.1 -.3 +3.7/C IntlLgMdCpEqIII FV 25.90 -.1 -.5 +3.3/D QualIII LB 24.39 -5.0 -.2 +12.0/A QualIV LB 24.43 -5.0 -.2 +12.1/A QualV LB 24.43 -5.0 -.2 +12.1/A QualVI LB 24.39 -5.0 -.2 +12.1/A TxMgdIntlEqsIII FV 16.93 -.6 -.2 +3.4/D USEqIII LB 15.22 -4.5 -1.2 +9.5/B USEqVI LB 15.12 -4.5 -1.1 +9.5/B USTrs GS 24.98 +.2 +.4 +.6/AGabelliABCAAA d NE 10.39 -.2 +.1 +2.1/B ABCAdv m NE 10.26 -.2 -.1 +1.8/B AsstAAA m LB 58.37 -3.5 -1.0 +6.8/E EqIncAAA m LB 22.74 -3.4 -2.0 +4.9/E GoldAAA m SP 13.03 +4.9 -5.4 +7.6/B SmCpGrAAA m SB 56.51 -3.2 -2.6 +7.6/C SmCpGrI d SB 57.84 -3.2 -2.5 +7.9/B UtlsA m SU 8.78 +2.0 -3.4 +4.5/C UtlsAAA m SU 8.64 +2.0 -3.4 +4.5/C UtlsC m SU 6.08 +2.2 -3.4 +3.8/D Val25A m MB 15.20 -3.6 -1.8 +3.0/EGamcoGlbGrAAA m WS 34.72 -2.9 +3.9 +8.5/B GlbTeleCommsAAA m SC 20.98 -3.2 -3.6 +1.7/E GrAAA m LG 58.72 -5.7 +3.5 +11.5/BGatewayA m XR 32.61 -2.3 -2.3 +4.2/BGeorge PutnamBalA m MA 19.79 -2.9 -.8 +5.7/B BalM m MA 19.52 -3.0 -.9 +5.2/C BalY MA 19.86 -2.9 -.8 +6.0/BGerstein FisherMltFctrGlRlEsSc d GR 10.81 +1.0 -2.9 +3.3/B MltFctrGrEq d LG 22.32 -4.9 +3.6 +9.8/C MltFctrIntlGrEq d FG 16.20 -.9 +1.4 +6.3/CGlenmedeCorFI CI 10.71 +.7 -1.7 +.7/D Intl FV 15.60 -.1 +1.3 +4.5/B MuniInterm MS 10.80 +.1 -.8 +1.2/A SmCpEqAdv SB 29.85 -4.3 -.8 +7.3/C StratEq LB 24.39 -5.0 +.4 +11.7/AGoldman SachsBalStratA m TV 11.46 -1.4 -.6 +3.8 CorFIA m CI 10.23 +.6 -1.6 +.9 CorFIInstl CI 10.27 +.6 -1.5 +1.3 CptlGrA m LG 29.47 -5.3 +2.7 +10.1/C CptlGrC m LG 21.86 -5.4 +2.5 +9.3/D CptlGrInstl LG 32.41 -5.3 +2.8 +10.5/C DynMuniIncA m MI 15.64 +.8 +.6 +2.9/A DynMuniIncInstl MI 15.63 +.8 +.6 +3.2/A EMEqA m EM 22.04 -3.9 +.1 +9.7/A EMEqInstl EM 23.59 -3.9 +.2 +10.1/A EnhIncInstl UB 9.40 +.1 +.3 +1.1 EqGrStratA m WS 19.03 -2.4 +1.0 +9.1 EqGrStratC m WS 18.16 -2.4 +.8 +8.2 EqIncA m LV 36.22 -3.7 -2.6 +4.7/E GlbIncA m IB 12.17 +.6 -.4 +1.4 GlbIncInstl IB 12.15 +.6 -.3 +1.7 GovtIncA m GI 14.37 +.6 -1.3 +.2 GrIncStratA m TV 13.75 -2.0 -.2 +5.4 GrIncStratC m TV 13.43 -2.1 -.4 +4.6 GrOppsA m MG 21.68 -4.7 +2.8 +6.0/D GrOppsC m MG 14.96 -4.7 +2.6 +5.2/E GrOppsInstl MG 25.68 -4.6 +2.9 +6.3/D GrStratA m IH 15.82 -2.6 -.1 +6.9 GrStratC m IH 15.77 -2.7 -.3 +6.1 HQlFltngRtIns UB 8.73 +.2 +.5 +1.1 HYA m HY 6.38 -.1 -.8 +2.9 HYInstl d HY 6.40 +.1 -.7 +3.3 HYMuniA m HM 9.60 +1.6 +1.6 +5.2/A HYMuniInstl d HM 9.60 +1.6 +1.7 +5.5/A IncBldrA m CA 22.36 -1.0 -1.1 +2.9 IntlEqESGInstl FB 20.70 -.6 +.4 +4.9/C IntlEqInsA m FB 13.34 -.4 +.7 +9.2/A IntlEqInsIns FB 13.70 -.4 +.7 +9.6/A LgCpGrInsA m LG 30.61 -4.8 +2.2 +12.0/B LgCpGrInsC m LG 27.49 -4.8 +2.0 +11.1/B LgCpGrInsIns LG 31.64 -4.8 +2.3 +12.4/A LgCpValA m LV 15.14 -4.1 -3.2 +3.2 LgCpValInsA m LV 21.68 -2.6 -.9 +9.1 LgCpValInsInstl LV 21.66 -2.6 -.8 +9.5 MidCpValA m MV 34.58 -3.0 -1.8 +2.4 MidCpValInstl MV 34.93 -3.0 -1.7 +2.8 RlEsttSecInstl SR 14.72 +.5 -7.5 +.7/D ShrtDurGovtA m GS 9.78 ... -.1 +.2 ShrtDurGovtIns GS 9.75 ... ... +.5 ShrtDurTxFrIns MS 10.46 ... +.3 +1.0/A SmCpEqInsIns SB 26.86 -2.2 +3.1 +9.0 SmCpValA m SB 55.21 -3.4 -1.9 +7.6/C SmCpValInstl SB 59.64 -3.4 -1.8 +8.0/B TechOppsA m ST 24.46 -6.6 +7.3 +17.2 TechOppsC m ST 20.26 -6.7 +7.0 +16.3 USEqInsightsA m LB 46.98 -3.9 +.7 +9.9/A USEqInsightsIns LB 48.43 -3.9 +.8 +10.3/AGoodHavenGoodHaven d MV 23.46 -.7 -3.0 .../EGovernment StreetEq LG 74.62 -4.7 -.7 +7.5/EGreen CenturyBal d MA 26.04 -3.0 -1.0 +3.7/E Eq d LG 40.65 -5.9 -.4 +9.3/DGreenspringGreenspring d MA 23.97 -2.5 -1.4 +5.9/BGuggenheimHYA m HY 11.16 -.1 -.9 +5.3/A InvmGradeBdA m CI 18.46 +.7 -.4 +3.4/A LgCpValA m LV 45.07 -3.9 -2.7 +8.1/B MidCpValA m SV 34.01 -2.3 -1.1 +8.7/B MidCpValC m SV 24.56 -2.4 -1.3 +7.8/B StylPlsLgCrA m LB 22.46 -5.2 -1.1 +10.2/A StylPlsMdGrA m MG 45.01 -5.1 +.8 +7.8/C WldEqIncA m WS 15.20 -3.7 -.9 +6.1/CGuideMarkCorFISvc b CI 9.13 +.7 -1.8 +.5/E EmMktsSvc b EM 17.04 -2.8 +3.2 +10.9 LgCpCorSvc b LG 17.52 -4.6 +.1 +8.0/E SmMidCpCorSvc b SB 15.02 -2.9 +1.0 +6.1/D WldexUSSvc b FB 9.62 -.4 +1.3 +4.1/DGuideStone FundsAggresivAllcInv WS 12.40 -3.0 +1.3 +7.9 BalAllcInv CA 12.15 -1.3 -.1 +4.0 CnsrvAllcInv XY 11.46 -.7 -.1 +2.6 EqIdxInstl LB 29.38 -4.6 -.2 +10.4 EqIdxInv LB 29.38 -4.6 -.2 +10.1 ExtnddDrBdIns CL 17.28 +.5 -3.1 +2.1 ExtnddDrBdInv CL 17.28 +.5 -3.2 +1.8 GrAllcInv AL 12.50 -2.1 +.6 +5.7 GrEqInstl LG 26.23 -5.5 +4.2 +11.5 GrEqInv LG 26.14 -5.6 +4.1 +11.2 IntlEqInstl FB 15.98 -.2 +1.7 +7.2 IntlEqInv FB 15.99 -.2 +1.6 +6.8 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 18.54 -2.5 +1.0 +6.3 SmCpEqInv SB 18.54 -2.5 +.9 +6.0 ValEqInstl LV 22.41 -3.7 -1.5 +7.2 ValEqInv LV 22.41 -3.7 -1.6 +6.9Guinness AtkinsonChinaHK d CH 27.43 -2.0 +3.3 +7.9/C GlbInvtrsInv LB 45.64 -4.6 +1.5 +11.9/AHSBCOppI MG 14.90 -4.1 +4.4 +7.5/CHancock HorizonBrknrdSmCpInv SB 66.31 -2.6 -2.3 +6.5HarborBdInstl CI 11.36 +.7 -1.1 +1.6/B CnvrtSecInstl d CV 10.45 -2.3 +2.2 +3.7/D CptlApprecAdmin b LG 71.32 -6.3 +4.5 +12.9/A CptlApprecInstl LG 72.62 -6.3 +4.6 +13.2/A CptlApprecInv b LG 69.99 -6.4 +4.5 +12.7/A HYBdInstl d HY 9.91 +.3 ... +3.5/D IntlAdmin b FB 68.16 -.6 +1.1 +2.9/E IntlGrInstl FG 15.82 -2.9 +.1 +6.5/C IntlInstl FB 68.33 -.5 +1.2 +3.1/E IntlInv b FB 67.72 -.6 +1.1 +2.7/E LgCpValInstl LB 14.81 -4.7 -.8 +11.6/A LgCpValInv b LB 14.94 -4.7 -.9 +11.2/A MidCpGrInstl MG 10.88 -4.3 +5.5 +9.6/B MidCpValInstl MV 22.85 -4.4 -2.9 +5.4/D RlRetInstl IP 9.28 +1.3 -.5 +1.2/B SmCpGrInstl SG 15.05 -2.8 +4.4 +7.4/D SmCpValInstl SB 35.76 -4.0 -1.5 +10.5/A SmCpValInv b SB 34.87 -4.0 -1.6 +10.1/AHarding LoevnerEmMktsAdv d EM 61.12 -3.1 +3.2 +8.3 GlbEqAdv d WS 38.12 -2.6 +2.6 +11.1 IntlEqInstl d FG 23.29 -.9 +2.2 +7.9HartfordBalA m MA 23.79 -3.3 -1.3 +5.2/C BalC m MA 23.79 -3.3 -1.4 +4.5/D BalHLSIA MA 30.67 -3.2 -1.1 +5.7/B BalHLSIB b MA 31.10 -3.3 -1.2 +5.4/B BalIncA m CA 14.15 -1.1 -2.6 +5.6/A BalIncC m CA 13.95 -1.2 -2.8 +4.8/A BalIncI CA 14.16 -1.0 -2.5 +5.9/A BalIncR3 b CA 14.20 -1.1 -2.7 +5.3/A BalIncR4 b CA 14.21 -1.0 -2.6 +5.6/A CapAppHLSIA LB 48.40 -4.4 +.5 +7.3/D CapAppHLSIB b LB 47.69 -4.4 +.4 +7.1/D ChecksandBalsA m MA 9.36 -2.8 -.8 +5.7/B ChecksandBalsC m MA 9.30 -2.8 -1.1 +5.0/C CnsrvAllcA m CA 10.41 -.9 -.3 +2.4/E CorEqA m LG 29.13 -4.1 +1.0 +9.7/D CorEqC m LG 26.69 -4.2 +.9 +8.9/D CorEqY LG 29.50 -4.1 +1.2 +10.0/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/Thursday, April 12, 2018

PAGE 51

CptlApprecA m LB 37.77 -5.1 +.6 +6.9/D CptlApprecC m LB 29.34 -5.1 +.4 +6.1/E CptlApprecI LB 37.92 -5.1 +.7 +7.2/D CptlApprecR3 b LB 41.59 -5.1 +.5 +6.6/E CptlApprecR4 b LB 42.83 -5.1 +.6 +6.9/E CptlApprecY LB 43.85 -5.0 +.7 +7.3/D DiscpEqHLSIA LG 15.59 -4.2 +1.0 +9.8/C DiscpEqHLSIB b LG 15.42 -4.2 +1.0 +9.6/D DivandGrA m LV 25.22 -3.8 -1.8 +8.7/A DivandGrC m LV 24.37 -3.9 -2.1 +7.9/B DivandGrHLSIA LV 23.52 -3.8 -1.8 +9.1/A DivandGrHLSIB b LV 23.40 -3.9 -1.9 +8.8/A DivandGrI LV 25.10 -3.8 -1.8 +8.9/A DivandGrR3 b LV 25.55 -3.9 -1.9 +8.3/B DivandGrR4 b LV 25.72 -3.8 -1.9 +8.6/A DivandGrR5 LV 25.82 -3.8 -1.8 +9.0/A DivandGrY LV 25.82 -3.8 -1.8 +9.0/A EmMktsLclDbtI XP 6.54 -.7 +2.8 +4.3/B EmMktsLclDbtY XP 6.50 -.7 +2.8 +4.4/B EqIncA m LV 19.58 -3.5 -3.2 +8.4/A EqIncC m LV 19.48 -3.5 -3.4 +7.6/B EqIncI LV 19.47 -3.5 -3.1 +8.7/A EqIncR4 b LV 19.63 -3.5 -3.2 +8.4/B EqIncY LV 19.77 -3.5 -3.1 +8.8/A FltngRtA m BL 8.75 +.3 +1.4 +3.9/B FltngRtC m BL 8.73 +.3 +1.1 +3.1/D FltngRtHiIncA m BL 10.07 +.3 +1.5 +4.3/A FltngRtHiIncC m BL 10.07 +.3 +1.3 +3.5/C FltngRtHiIncI BL 10.07 +.3 +1.4 +4.5/A FltngRtI BL 8.76 +.4 +1.5 +4.2/A FltngRtY BL 8.73 +.4 +1.4 +4.2/A GlbAllAsstA m IH 10.67 -1.6 -.6 +5.1/B GlbAllAsstC m IH 10.53 -1.6 -.8 +4.3/B GlbCptlApprecA m WS 18.74 -3.3 -.3 +4.6/E GlbCptlApprecC m WS 17.15 -3.3 -.5 +3.8/E GlbCptlApprecI WS 19.32 -3.3 -.2 +4.9/D GlbEqIncA m WS 12.67 -1.8 -.8 +5.7/D GlbGrHLSIA WS 29.05 -4.7 +4.2 +12.6/A GlbGrHLSIB b WS 28.76 -4.7 +4.1 +12.3/A GlbRlAsstY IH 9.51 +2.1 +.8 +3.0/D GrAllcA m AL 12.41 -2.4 +.5 +4.5/D GrAllcC m AL 12.20 -2.6 +.2 +3.7/E GrOppsA m LG 44.62 -6.0 +4.3 +11.1/B GrOppsC m LG 28.67 -6.0 +4.1 +10.2/C GrOppsHLSIA LG 40.13 -6.0 +4.5 +11.7/B GrOppsHLSIB b LG 38.53 -6.0 +4.4 +11.4/B GrOppsI LG 46.59 -6.0 +4.4 +11.3/B GrOppsR4 b LG 47.05 -6.0 +4.3 +11.0/B GrOppsY LG 49.67 -6.0 +4.4 +11.5/B HCA m SH 33.74 -5.6 +.6 +4.2/B HCC m SH 27.56 -5.7 +.4 +3.4/B HCHLSIA SH 22.64 -5.6 +.8 +4.6/A HCI SH 35.38 -5.7 +.7 +4.5/B HYA m HY 7.32 ... -.5 +3.9/C HYHLSIA HY 8.16 +.1 -.5 +4.4/B HYHLSIB b HY 8.01 ... -.6 +4.1/B InPlusA m IP 10.41 +.9 -.8 +.8/C InPlusC m IP 9.99 +.8 -.9 .../E InPlusI IP 10.59 +.9 -.7 +1.0/C IntlGrA m FG 15.82 -1.4 +3.1 +7.0/B IntlOppsA m FB 17.09 -1.6 +.8 +5.5/B IntlOppsC m FB 14.91 -1.7 +.5 +4.8/C IntlOppsHLSIA FB 17.62 -1.7 +.9 +6.2/A IntlOppsHLSIB b FB 17.82 -1.8 +.8 +5.9/A IntlOppsI FB 16.99 -1.6 +.9 +5.9/B IntlOppsR4 b FB 17.67 -1.6 +.8 +5.6/B IntlOppsR5 FB 17.83 -1.6 +.8 +5.9/A IntlOppsY FB 17.93 -1.6 +.8 +6.0/A IntlSmCoA m FR 16.82 -1.1 +.7 +7.9/E IntlSmCoY FR 17.13 -1.1 +.8 +8.4/D IntlValY FV 17.61 -.6 -.1 +9.7/A MidCpA m MG 30.92 -4.5 +3.0 +10.4/A MidCpC m MG 22.64 -4.6 +2.8 +9.6/B MidCpHLSIA MG 41.34 -4.5 +3.1 +10.8/A MidCpHLSIB b MG 40.37 -4.5 +3.0 +10.5/A MidCpI MG 31.78 -4.5 +3.1 +10.6/A MidCpR3 b MG 34.36 -4.6 +2.9 +10.0/A MidCpR4 b MG 35.63 -4.5 +3.0 +10.4/A MidCpR5 MG 36.55 -4.5 +3.1 +10.7/A MidCpValA m MB 15.41 -4.5 -1.9 +4.7/D MidCpValHLSIA MB 12.39 -4.4 -1.7 +5.2/C MidCpValHLSIB b MB 12.28 -4.4 -1.8 +5.0/D MidCpY MG 36.87 -4.5 +3.1 +10.8/A ModAllcA m MA 12.10 -1.8 +.2 +3.9/D ModAllcC m MA 11.88 -1.9 -.2 +3.1/E MuniOppsA m MI 8.48 +.5 -.6 +2.2/A MuniOppsC m MI 8.49 +.5 -.8 +1.5/C MuniOppsI MI 8.50 +.5 -.5 +2.5/A MuniRlRetA m MI 9.15 +.2 -.4 +2.2/B QualityValueA m LV 20.18 -3.0 -1.0 +5.9/D SchrEMEqA m EM 16.77 -4.9 +.5 +7.8/B SchrEMEqI EM 16.74 -4.9 +.6 +8.1/B SchrInStkI FB 13.30 -.4 +.5 +5.9/B SchrUSSCOpI SG 26.89 -3.5 -1.2 +8.3/C SchrUSSMCOpI MB 14.36 -4.1 -3.0 +8.4/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 21.88 -5.3 +3.7 +4.3/E SmCoHLSIA SG 21.20 -5.4 +3.8 +4.8/E SmCoHLSIB b SG 19.69 -5.3 +3.8 +4.5/E SmCpGrA m SG 57.48 -3.6 +2.9 +7.7/D SmCpGrHLSIA SG 33.11 -3.6 +3.1 +8.4/C SmCpGrHLSIB b SG 32.22 -3.6 +3.0 +8.1/C SmCpGrI SG 59.41 -3.5 +3.1 +8.0/C SmCpGrY SG 62.55 -3.5 +3.1 +8.2/C SmMidCpEqHLSIA SB 8.72 -2.5 -1.0 +5.8/D StkHLSIA LB 78.93 -3.0 -.8 +8.6/C StkHLSIB b LB 78.85 -3.0 -.9 +8.4/C StratIncA m MU 8.70 +.4 ... +4.1/A StratIncC m MU 8.73 +.3 -.3 +3.3/B StratIncI MU 8.73 +.4 ... +4.3/A TtlRetBdA m CI 10.18 +.7 -1.4 +1.5/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 10.31 +.8 -1.3 +1.9/A USGovtSecHLSIA CI 10.14 +.4 -.7 +.7/E 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 15.75 -4.0 -1.9 +6.6/D ValHLSIB b LV 15.72 -4.0 -1.9 +6.3/D WldBdA m IB 10.54 +.2 +.7 +1.1/E WldBdC m IB 10.36 +.1 +.5 +.3/E WldBdI IB 10.60 +.1 +.8 +1.3/E WldBdY IB 10.63 +.2 +.8 +1.4/EHeartlandSelValInv m MV 27.74 -3.8 -1.2 +7.4/B ValInv m SV 41.49 -1.6 +.8 +3.9/E ValPlusInv m SV 33.09 -1.3 -.5 +5.0/EHennessyCrnrstnGrInv b MB 23.43 -2.5 -3.0 +5.0/D CrnrstnLgGrInv b LV 12.05 -5.6 -1.7 +6.0/D CrnrstnMC30Ins MB 19.06 -2.4 -5.9 +4.3/D CrnrstnMC30Inv b MB 18.54 -2.4 -6.0 +4.0/D CrnrstnValInv b LV 19.45 -1.1 -1.2 +8.6/A EqandIncInstl MA 14.80 -3.1 -1.7 +4.6 EqandIncInv b MA 15.68 -3.1 -1.8 +4.2 FocInstl MG 87.53 -5.2 -3.5 +6.3/D FocInv b MG 85.20 -5.2 -3.6 +5.9/D GasUtilityInv b SU 27.54 +1.8 -5.8 +.9/E JapanInstl JS 36.05 -.2 +.7 +14.3/A JapanInv b JS 35.05 -.3 +.6 +13.9/B SmCpFinclInv b SF 24.17 -5.3 +.2 +13.3/B TtlRetInv b MA 13.12 -1.6 -2.5 +6.7/AHighlandFIA m CI 12.74 +.2 -.5 +2.0/A GlbAllcA m IH 8.33 -2.0 +.5 -2.6/E PremGrEqA m LG 26.81 -5.4 -.8 +8.8/DHodgesRetail m MG 48.39 -4.9 -2.4 +9.2/B SmCpRetail m SB 19.69 -4.4 +1.6 +3.6/EHomesteadShrtTrmBd CS 5.18 +.4 +.3 +1.2/B ShrtTrmGovtSec GS 5.13 +.1 -.1 +.3/B SmCoStk SB 43.06 -3.6 -2.4 +5.7/D StkIdx LB 19.87 -5.1 -.7 +9.6/B Val LV 54.02 -5.0 -2.2 +8.5/AHood RiverSmCpGrInstl d SG 38.58 -5.8 +2.2 +8.9/CHotchkis & WileyDiversValInstl LV 18.43 -3.6 -2.2 +7.7/B HYA m HY 11.97 +.1 -.1 +4.7/A HYI d HY 12.04 ... -.1 +5.0/A LgCpValA m LV 32.82 -3.3 -1.9 +8.0/B LgCpValI LV 33.01 -3.3 -1.8 +8.2/B MidCpValA m MV 37.40 -.6 +1.0 +3.9/E MidCpValI MV 38.00 -.5 +1.1 +4.1/E SmCpValA m SV 59.35 -.7 -1.2 +4.0/E SmCpValI SV 59.70 -.6 -1.1 +4.3/E ValOppsA m LV 29.49 -2.0 ... +7.9/B ValOppsIns LV 29.45 -2.0 +.1 +8.2/BHussmanStratGr d NE 6.54 +5.0 +4.3 -9.3/E StratTtlRet d TV 11.97 +1.0 -.3 +1.9/DICMSmCo SB 32.67 -3.6 -1.2 +11.3/AICONEmMktsS EM 17.33 -2.8 +6.0 +5.6/D EngyS EE 11.79 +2.2 -8.0 -5.8/C HCS SH 16.16 -5.7 -1.0 +1.1/C InfrmatnTechS ST 16.08 -7.3 +1.6 +15.9/D NatrlResS SN 15.90 -2.8 -.6 +4.3/AINVESCOAmericanValA m MV 37.96 -3.7 +2.3 +4.3/E AmericanValC m MV 31.25 -3.8 +2.1 +3.5/E AsiaPacGrA m PJ 35.10 -2.5 -.8 +6.0/D AsiaPacGrC m PJ 32.30 -2.6 -1.0 +5.2/E BalRkAllcA m IH 10.78 +1.1 -.6 +3.2/D BalRkAllcC m IH 10.29 +1.1 -.7 +2.5/D BalRkAllcR5 IH 10.95 +1.2 -.5 +3.6/C BalRkAllcY IH 10.94 +1.2 -.5 +3.5/C ChtrA m LB 17.82 -4.2 -1.3 +4.2/E ChtrC m LB 16.75 -4.2 -1.5 +3.4/E ComStkA m LV 26.41 -3.1 -1.4 +7.8/B ComStkC m LV 26.41 -3.1 -1.6 +7.0/C CorpBdA m TW 7.20 +.6 -1.7 +2.9/B CorpBdC m TW 7.25 +.5 -2.0 +2.1/C DivIncA m LV 23.12 -1.5 -5.1 +6.5/D DivIncInv b LV 23.34 -1.5 -5.1 +6.5/D DiversDivA m LV 19.69 -1.7 -2.9 +5.8/D DiversDivC m LV 19.45 -1.8 -3.0 +5.0/E DiversDivInv b LV 19.67 -1.7 -2.9 +5.8/D DvlpngMktsA m EM 36.82 -6.1 -2.2 +6.4/C DvlpngMktsC m EM 35.89 -6.1 -2.3 +5.7/D EndeavorA m MB 19.36 -4.3 -3.7 +6.3/C EngyA m EE 24.98 +6.2 -.7 -7.9/D EngyC m EE 21.37 +6.1 -1.0 -8.6/D EngyInv b EE 24.87 +6.2 -.8 -7.9/D EqWtSP500A m LB 59.22 -4.0 -1.3 +7.9/D EqWtSP500C m LB 56.75 -4.1 -1.4 +7.1/D EqWtSP500Y LB 59.79 -4.0 -1.2 +8.2/C EqandIncA m MA 10.77 -3.3 -1.4 +6.4/A EqandIncC m MA 10.57 -3.4 -1.6 +5.6/B EuropeanGrA m ES 39.87 -4.1 -3.4 +5.6/A EuropeanGrC m ES 37.09 -4.2 -3.5 +4.8/B EuropeanGrInv b ES 39.78 -4.1 -3.3 +5.7/A EuropeanSmCoA m ES 16.65 -2.2 +.4 +13.9/A Exch LV 576.19 -1.1 +1.0 +6.2/D FltngRtA m BL 7.59 +.2 +1.5 +3.6/C FltngRtC m BL 7.55 +.1 +1.2 +3.1/D GlbCorEqA m WS 16.06 -3.1 -.9 +6.5/C GlbCorEqC m WS 15.27 -3.2 -1.1 +5.7/D GlbGrA m WS 32.03 -3.2 +.2 +4.3/E GlbHCA m SH 34.76 -4.0 -2.2 -2.9/E GlbHCInv b SH 34.77 -4.0 -2.2 -2.9/E GlbLwVlEqYldA m WS 13.61 -.4 -1.5 +2.4/E GlbRlEsttA m GR 13.15 +.5 -2.3 +1.5/D GlbSmMidCpGrA m SW 19.39 -3.9 -2.1 +4.9/E GldPrcMtlsA m SP 3.95 +5.9 -5.0 +5.0/D GldPrcMtlsInv b SP 3.98 +5.9 -4.8 +5.0/D GrAllcA m AL 15.96 -2.0 -.6 +4.9/D GrAllcC m AL 15.79 -2.0 -.8 +4.1/D GrandIncA m LV 26.41 -4.8 -1.8 +8.5/A GrandIncC m LV 26.10 -4.9 -1.9 +7.7/B HYA m HY 4.12 +.7 -.3 +3.3/D HYC m HY 4.10 +.4 -.7 +2.4/E HYInv b HY 4.12 +.7 -.3 +3.4/D HYMuniA m HM 9.96 +.8 -.5 +4.5/A HYMuniC m HM 9.93 +.7 -.7 +3.8/C HYR5 HY 4.10 +.5 -.4 +3.6/D IntermTrmMnIncA m MI 10.99 +.3 -.7 +2.0/B IntlAllcA m FB 12.18 -1.5 -.2 +4.3/D IntlGrA m FG 36.10 -1.3 -.5 +3.2/E IntlGrC m FG 33.16 -1.4 -.7 +2.4/E IntlGrR5 FG 36.66 -1.3 -.4 +3.5/E IntlSmCoA m FQ 19.35 -2.5 +.1 +9.6/C LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/B LtdTrmMnIncA2 f MS 11.19 -.1 -.5 +.9/B MidCpCorEqA m MB 20.98 -4.0 -2.6 +5.0/D MidCpCorEqC m MB 12.41 -4.1 -2.8 +4.2/D MidCpCorEqR b MB 20.09 -4.1 -2.6 +4.7/D MidCpGrA m MG 39.03 -3.8 +3.4 +5.7/E MidCpGrC m MG 29.17 -3.9 +3.1 +4.9/E ModAllcA m MA 13.49 -1.4 -.6 +4.0/D ModAllcC m MA 13.38 -1.4 -.8 +3.2/E MuniIncA m ML 13.20 +.6 -.8 +2.6/B NYTxFrIncA m MY 15.32 +.4 -.9 +2.0/C PETxFrIncA m MP 16.13 +.5 -.6 +2.4/B QualIncA m CI 11.67 +.6 -1.4 +1.1/C RlEsttA m SR 19.78 -.3 -6.8 +2.3/B RlEsttC m SR 19.67 -.3 -7.0 +1.5/C SP500IdxA m LB 28.65 -5.1 -.8 +9.6/B SP500IdxC m LB 27.65 -5.1 -1.0 +8.8/C SP500IdxY LB 28.99 -5.1 -.8 +9.8/A SelCoA m SB 18.84 -4.2 +.3 +6.8/C SelCoC m SB 15.85 -4.3 +.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 15.41 -3.6 +.4 +4.4/E SmCpGrA m SG 38.64 -2.9 +3.6 +9.7/B SmCpGrInv b SG 40.62 -2.9 +3.6 +9.7/B SmCpGrR b SG 35.79 -2.9 +3.5 +9.4/B SmCpGrR5 SG 43.57 -2.9 +3.7 +10.1/B SmCpValA m SV 18.52 -5.6 -2.3 +5.9/D SmCpValC m SV 13.29 -5.6 -2.6 +5.1/D SummitP b LG 20.52 -6.3 +3.1 +11.0/B TechA m ST 46.59 -7.2 +5.3 +12.3/E TechInv b ST 46.33 -7.2 +5.4 +12.3/D TechSectA m ST 23.29 -7.1 +5.4 +12.1/E USGovtA m GI 8.68 +.6 -1.0 +.3/CIVAIntlA m FQ 17.87 -.2 +.2 +4.9/E IntlI d FQ 17.90 -.2 +.3 +5.1/E WldwideA m IH 18.86 -1.6 -.1 +4.6/B WldwideC m IH 18.44 -1.7 -.3 +3.8/C WldwideI d IH 18.92 -1.6 ... +4.9/BIntrepidCptlInv m MA 11.68 -3.5 -2.5 +3.3/E EnduranceInv m SV 13.93 -1.0 -1.6 +.7/E361MgdFutsStratI FF 11.40 -1.5 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.6 -2.8 -1.1/AInvestEdBal m MA 11.64 -1.9 -.1 +4.8/C Cnsrv m CA 10.64 -1.2 -.4 +2.7/D Gr m AL 12.63 -2.4 +.2 +5.9/CIronBridgeSMIDCp MG 11.60 -3.0 +2.1 +7.2/C SmCp SG 17.66 -2.4 +3.2 +6.5/DIronclad FundsMgdRk d XR 10.45 -.3 +2.6 +2.5/CIvyAdvantusBondA m CI 10.57 +.6 -1.1 +1.9/A AdvtsRlEstSecsA m SR 22.23 +.1 -8.0 +.8/C AdvtsRlEstSecsY b SR 22.26 +.1 -8.0 +1.0/C AsstStratA m IH 24.14 -2.5 +1.2 -.2/E AsstStratB m IH 22.65 -2.6 +1.0 -.9/E AsstStratC m IH 22.82 -2.6 +1.0 -.9/E AsstStratI IH 24.45 -2.5 +1.2 +.1/E AsstStratR b IH 23.85 -2.6 +1.1 -.5/E AsstStratY b IH 24.20 -2.6 +1.2 -.2/E BalA m MA 24.75 -2.7 -.4 +2.6/E BalB m MA 24.47 -2.8 -.7 +1.9/E BalC m MA 24.56 -2.8 -.6 +1.9/E CorEqA m LG 14.81 -5.1 +1.3 +6.5/E CorEqC m LG 12.71 -5.1 +1.0 +5.6/E CundillGlbValA m WS 18.35 -4.2 -2.9 +3.0/E EmMktsEqA m EM 21.37 -5.4 +1.4 +7.6/B EmMktsEqC m EM 18.34 -5.4 +1.3 +6.8/C EmMktsEqI EM 22.07 -5.3 +1.6 +8.0/B EmMktsEqY b EM 21.79 -5.3 +1.5 +7.7/B EngyA m EE 12.02 +3.6 -2.9 -6.2/C EuropeanOppsA m ES 33.09 -.2 +1.3 +4.1/C EuropeanOppsI ES 33.39 -.2 +1.4 +4.6/B GlbBdA m MU 9.71 +.7 -.2 +2.5/D GlbBdI MU 9.71 +.7 -.1 +2.8/C GlbGrA m WS 47.01 -3.9 +3.3 +5.6/D GlbGrI WS 47.97 -3.9 +3.4 +5.9/C GlbIncAllcA m IH 15.37 -.5 -1.3 +3.2/D GlbIncAllcI IH 15.50 -.5 -1.3 +3.5/C HiIncA m HY 7.51 +.2 +1.0 +4.8/A HiIncB m HY 7.51 +.1 +.8 +4.0/C HiIncC m HY 7.51 +.1 +.9 +4.1/C HiIncI HY 7.51 +.2 +1.1 +5.1/A HiIncY b HY 7.51 +.2 +1.1 +4.8/A IntlCorEqA m FB 20.30 -.1 +.3 +4.6/C IntlCorEqC m FB 18.06 -.1 +.2 +3.9/D IntlCorEqI FB 20.43 ... +.5 +4.9/C IntlCorEqY b FB 20.44 ... +.4 +4.6/C LgCpGrA m LG 22.64 -5.9 +4.0 +10.5/C LgCpGrC m LG 18.85 -6.0 +3.8 +9.7/D LgCpGrI LG 23.78 -5.9 +4.1 +10.8/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 11.98 -1.6 +.8 +4.3/D MicroCpGrA m SG 26.41 -2.9 +4.5 +3.7/E MidCpGrA m MG 23.82 -4.9 +3.9 +7.6/C MidCpGrC m MG 20.29 -5.0 +3.7 +6.8/D MidCpGrI MG 25.65 -4.9 +4.0 +7.9/C MidCpGrY b MG 24.88 -4.9 +3.9 +7.7/C MuniBdA m MI 11.70 +.2 -.5 +1.6/C MuniHiIncA m HM 5.05 +.6 +.2 +2.5/E MuniHiIncC m HM 5.05 +.5 ... +1.7/E MuniHiIncI HM 5.05 +.6 +.3 +2.7/E NaturalResA m SN 14.97 -1.3 -4.5 -3.6/E NaturalResI SN 15.66 -1.3 -4.3 -3.1/D SciAndTechA m ST 65.42 -7.4 +2.9 +8.0/E SciAndTechC m ST 56.26 -7.5 +2.7 +7.2/E SciAndTechY b ST 68.99 -7.4 +2.9 +8.0/E SciandTechI ST 71.95 -7.4 +3.0 +8.3/E SciandTechR b ST 63.76 -7.4 +2.8 +7.6/E SmCpGrA m SG 18.80 -2.6 +5.5 +10.6/A SmCpGrC m SG 15.10 -2.7 +5.3 +9.9/B SmCpGrInstl SG 24.58 -2.6 +5.6 +11.0/A SmCpGrY b SG 23.21 -2.6 +5.5 +10.7/A SmCpValA m SB 18.55 -4.0 -2.3 +9.4/A TxMgdEqA m LG 25.70 -5.2 +4.1 +10.0/C ValA m LV 23.46 -4.0 -1.3 +5.3/EJPMorganCATaxFrBdA m MF 10.66 +.3 -.7 +1.2/D CATaxFrBdC m MF 10.57 +.3 -.9 +.7/E CATaxFrBdI MF 10.43 +.3 -.7 +1.3/D CPBondA m CI 8.12 +.7 -1.3 +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 8.12 +.6 -1.2 +1.9/A CoreBondA m CI 11.37 +.6 -1.3 +1.1/C CoreBondC m CI 11.44 +.6 -1.5 +.5/E CoreBondI CI 11.36 +.7 -1.3 +1.3/C CoreBondR5 CI 11.35 +.8 -1.2 +1.4/B CoreBondR6 CI 11.38 +.8 -1.1 +1.5/B DiversiedA m MA 17.45 -2.5 -1.1 +5.2/C DiversiedI MA 17.55 -2.5 -.9 +5.5/B DiversiedL MA 17.52 -2.5 -.9 +5.7/B DynamicSmCpGrA m SG 24.57 -3.8 +6.2 +13.8/A DynamicSmCpGrI SG 28.13 -3.7 +6.3 +14.1/A EmMktsDebtA m EB 8.14 +.2 -1.5 +4.2/D EmMktsDebtI EB 8.16 +.3 -1.5 +4.5/C EmMktsEqA m EM 28.94 -4.9 -.6 +7.9/B EmMktsEqC m EM 28.09 -4.9 -.7 +7.3/B EmMktsEqI EM 29.63 -4.9 -.5 +8.1/B EmMktsEqL EM 29.84 -4.8 -.5 +8.3/A EqIncA m LV 16.68 -4.3 -2.2 +8.3/B EqIncI LV 16.96 -4.3 -2.1 +8.6/A EquityIndexA m LB 40.49 -5.1 -.8 +9.7/B EquityIndexC m LB 40.13 -5.1 -.9 +9.0/B EquityIndexI LB 40.53 -5.1 -.7 +10.0/A GovernmentBondA m GI 10.31 +.7 -1.2 +.4/B GovernmentBondI GI 10.30 +.7 -1.2 +.6/A GrowthAdvtgA m LG 20.43 -5.9 +3.9 +12.7/A GrowthAdvtgI LG 21.01 -5.9 +3.9 +12.9/A GrowthAndIncA m LV 49.37 -4.5 -1.5 +8.5/A HighYieldA m HY 7.26 +.2 -.2 +3.6/D HighYieldC m HY 7.27 +.1 -.5 +3.1/D HighYieldI HY 7.30 +.2 -.2 +3.8/C HighYieldR5 HY 7.31 +.2 -.2 +3.9/C HighYieldR6 HY 7.30 +.2 -.1 +4.0/C IntermTxFrBdA m MI 10.82 +.4 -.8 +1.0/E IntermTxFrBdI MI 10.63 +.4 -.8 +1.3/D IntlEqA m FB 17.99 -.9 -.3 +5.1/B IntlEqI FB 18.26 -.9 -.3 +5.4/B IntlRsrchEnhEqA m FB 18.77 -.6 +.1 +4.8/C IntlRsrchEnhEqI FB 18.99 -.5 +.2 +5.1/C IntlValueA m FV 14.27 -.8 -.3 +3.6/C IntlValueI FV 14.61 -.7 -.2 +4.0/C IntlValueL FV 14.54 -.8 -.2 +4.1/C IntrepidAmrA m LB 40.20 -4.4 +.7 +9.0/B IntrepidAmrI LB 41.33 -4.4 +.8 +9.3/B IntrepidErpnA m ES 26.47 -1.6 -.5 +3.4/D IntrepidErpnI ES 26.98 -1.6 -.4 +3.7/D IntrepidErpnL ES 27.21 -1.6 -.4 +3.9/C IntrepidGrR5 LG 56.86 -5.7 +1.6 +12.2/A IntrepidGrowthA m LG 56.70 -5.7 +1.5 +11.7/B IntrepidGrowthI LG 57.57 -5.7 +1.6 +12.0/B IntrepidIntlA m FB 22.16 -.9 +.5 +4.8/C IntrepidIntlI FB 23.04 -.8 +.6 +5.2/B IntrepidMidCapA m MB 22.35 -4.0 -.9 +5.1/D IntrepidMidCapC m MB 18.90 -4.0 -1.0 +4.5/D IntrepidMidCapI MB 23.56 -4.0 -.8 +5.4/C IntrepidValueA m LV 34.22 -3.9 -.3 +6.3/D IntrepidValueI LV 34.40 -3.8 -.2 +6.5/D IntrepidValueR5 LV 34.50 -3.8 -.1 +6.7/C InvCnsrvGrA m CA 12.66 -.9 -.5 +3.5/C InvCnsrvGrC m CA 12.59 -1.0 -.7 +2.8/D InvCnsrvGrI CA 12.73 -.9 -.5 +3.7/C InvGrIncA m AL 17.32 -2.7 -.3 +6.2/C InvGrIncC m AL 16.83 -2.7 -.4 +5.6/D InvGrIncI AL 17.05 -2.6 -.2 +6.5/B InvestorBalA m MA 15.28 -1.9 -.5 +4.9/C InvestorBalC m MA 15.04 -1.9 -.6 +4.4/D InvestorBalI MA 15.31 -1.8 -.3 +5.2/C InvestorGrowthA m XM 20.64 -3.5 -.2 +7.7/A InvestorGrowthC m XM 19.30 -3.6 -.4 +7.1/B InvestorGrowthI XM 21.08 -3.5 -.1 +8.0/A LCapGrA m LG 39.41 -6.6 +4.8 +12.5/A LCapGrI LG 39.77 -6.6 +4.9 +12.7/A LargeCapValueA m LV 15.18 -4.7 -3.6 +10.2/A LargeCapValueI LV 14.93 -4.7 -3.5 +10.4/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 38.55 -3.4 -2.2 +5.7/C MCapValC m MB 37.06 -3.4 -2.3 +5.2/D MCapValI MB 38.99 -3.3 -2.1 +6.0/C MCapValL MB 39.46 -3.3 -2.0 +6.2/C MidCapEquityI MG 51.06 -4.1 +.5 +7.3/C MidCapGrowthA m MG 29.99 -5.0 +3.0 +8.0/C MidCapGrowthC m MG 23.73 -5.0 +2.8 +7.4/C MidCapGrowthI MG 34.44 -5.0 +3.0 +8.3/B MktExpnEnhIdxA m SB 11.28 -3.0 -.4 +8.9/B MktExpnEnhIdxI SB 11.43 -3.0 -.3 +9.2/A MortgBackedScA m CI 11.28 +.5 -.6 +1.5/B MortgBackedScI CI 11.00 +.5 -.6 +1.8/B MortgBackedScR6 CI 10.99 +.5 -.6 +1.9/A MunicipalIncA m MI 9.52 +.2 -1.1 +1.3/D MunicipalIncI MI 9.45 +.2 -1.0 +1.5/C NYTxFrBdA m MN 6.70 +.2 -.9 +1.0/D NYTxFrBdC m MN 6.70 +.2 -1.0 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.2/D RealtyIncomeL SR 12.28 +.8 -7.3 +.5/D RsrchMktNetrlL NE 15.09 -.6 -.1 +.4/D ScapEqA m SB 49.83 -3.3 +.4 +9.4/A ScapEqC m SB 37.22 -3.3 +.2 +8.9/B ScapEqI SB 57.48 -3.3 +.5 +9.7/A ScapEqR5 SB 57.62 -3.3 +.5 +9.9/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.70 +.1 -.3 +.5/D ShDurBdR6 CS 10.70 +.2 -.2 +.7/C SmallCapCoreR5 SB 53.88 -3.1 +1.1 +8.2/B SmallCapGrowthA m SG 17.07 -3.7 +6.2 +13.8/A SmallCapGrowthI SG 18.82 -3.7 +6.3 +14.1/A SmallCapGrowthL SG 19.37 -3.7 +6.3 +14.2/A SmallCapValueA m SV 28.65 -2.0 -.9 +5.8/D SmallCapValueI SV 30.37 -2.0 -.8 +6.1/D SmallCapValueR5 SV 30.38 -2.0 -.8 +6.2/D SmallCapValueR6 SV 30.42 -2.0 -.7 +6.3/C SmtRetr2020A m TE 19.50 -1.4 -.8 +4.4/C SmtRetr2020I TE 19.57 -1.4 -.8 +4.5/C SmtRetr2020R5 TE 19.59 -1.4 -.7 +4.6/C SmtRetr2030A m TH 21.16 -2.3 -.8 +5.6/C SmtRetr2030I TH 21.21 -2.3 -.7 +5.7/C SmtRetr2030R5 TH 21.26 -2.3 -.7 +5.8/C SmtRetr2040A m TJ 22.31 -3.0 -.8 +6.3/C SmtRetr2040I TJ 22.37 -3.0 -.8 +6.4/C SmtRetr2040R5 TJ 22.43 -3.0 -.7 +6.6/C SmtRetrIncI RI 18.38 -1.0 -.8 +3.6/A SmtRetrIncR5 RI 18.42 -1.0 -.8 +3.7/A TaxAwareEqI LB 33.04 -5.6 -1.1 +9.8/A TaxAwrRlRetI MS 9.39 +.2 -.2 +1.7/A TaxFreeBondA m ML 11.84 +.5 -1.1 +2.0/D TaxFreeBondI ML 11.80 +.6 -1.0 +2.2/C USEquityA m LB 16.00 -5.5 -1.4 +8.8/C USEquityC m LB 15.53 -5.5 -1.5 +8.2/C USEquityI LB 16.04 -5.5 -1.3 +9.0/B USEquityL LB 16.06 -5.5 -1.3 +9.1/B USEquityR5 LB 16.07 -5.4 -1.2 +9.2/B USLCpCrPlsA m LB 29.04 -5.8 -1.9 +8.0/C USLCpCrPlsC m LB 27.67 -5.9 -2.0 +7.5/D USLCpCrPlsI LB 29.42 -5.8 -1.8 +8.3/C USLCpCrPlsR5 LB 29.55 -5.8 -1.8 +8.5/C USRsrchEnhEqI LB 27.79 -5.2 -1.6 +7.4/D USRsrchEnhEqL LB 27.75 -5.2 -1.6 +7.5/D USRsrchEnhEqR6 LB 27.76 -5.2 -1.5 +7.6/D USSmallCompI SB 18.77 -2.6 +.4 +6.5/D USSmallCompL SB 18.76 -2.6 +.4 +6.7/D ValueAdvtgA m LV 34.75 -3.9 -3.0 +6.2/D ValueAdvtgC m LV 34.61 -3.9 -3.2 +5.7/D ValueAdvtgI LV 34.95 -3.9 -3.0 +6.5/D ValueAdvtgL LV 34.96 -3.8 -2.9 +6.7/CJames AdvantageBalGldRnR b CA 23.44 -1.4 -2.4 +1.2/EJanus HendersonBalancedC m MA 32.64 -2.7 +.4 +6.0/B BalancedS b MA 32.92 -2.6 +.5 +6.6/A BalancedT MA 32.97 -2.6 +.6 +6.8/A ContrarianT MB 19.45 -4.7 +3.0 +.4/E EnterpriseS b MG 119.10 -4.8 +3.9 +11.8/A EnterpriseT MG 121.69 -4.8 +4.0 +12.0/A EuropeanFocusA m ES 33.91 -.6 -2.2 -.5/E EuropeanFocusC m ES 31.81 -.6 -2.5 -1.3/E FlexibleBondT CI 10.11 +.5 -1.6 +.8/D FortyA m LG 33.04 -5.8 +4.7 +11.9/B FortyS b LG 31.81 -5.8 +4.6 +11.8/B GlobalEqIncA m FV 7.80 +.6 -.9 +4.9/B GlobalEqIncC m FV 7.74 +.5 -1.2 +4.2/C GlobalLifeSciT SH 56.68 -4.1 +3.8 +.8/C GlobalResearchS b WS 81.33 -2.4 +1.8 +5.8/D GlobalResearchT WS 80.15 -2.4 +1.8 +6.1/C GlobalSelectT WS 17.23 -2.3 +2.2 +7.5/B GlobalTechT ST 32.94 -5.6 +7.4 +20.5/A GrowthAndIncT LB 53.92 -5.0 -1.7 +10.9/A High-YieldT HY 8.32 +.1 -.2 +4.4/B MidCapValueS b MV 16.68 -3.0 -2.2 +7.6/B MidCapValueT MV 16.55 -3.0 -2.1 +7.9/B OverseasS b FB 33.66 +.2 +3.1 +2.9/E OverseasT FB 33.68 +.2 +3.2 +3.2/E ResearchT LG 46.95 -5.5 +1.1 +8.5/D Short-TermBondT CS 2.99 +.2 -.1 +.7/C SmallCapValueL SV 23.01 -2.6 -2.6 +9.3/A SmallCapValueT SV 22.34 -2.6 -2.7 +9.1/A VITBalInstl MA 35.48 -2.6 +.6 +6.9/A VITEntrprsInstl MG 73.64 -4.8 +4.2 +12.8/A VITFlexBdInstl CI 11.51 +.5 -1.5 +.9/D VITFortyInstl LG 41.69 -5.8 +4.9 +12.4/A VITGlRsrchInstl WS 52.14 -2.3 +1.8 +6.2/C VITOvrsInstl FB 33.01 +.3 +3.2 +3.2/E VITRsrchInstl LG 36.94 -5.5 +1.2 +8.2/E VentureT SG 78.76 -4.3 +3.1 +8.7/CJensenQualGrI LG 46.50 -4.8 -.1 +11.3/B QualGrJ b LG 46.49 -4.9 -.2 +11.0/BJohn HancockAbsRetCcyI CR 9.22 -2.0 -3.9 +2.2/C AbsRetCcyR6 CR 9.31 -2.1 -3.9 +2.3/B BalA m MA 20.09 -3.1 -1.4 +5.1/C BalC m MA 20.07 -3.1 -1.6 +4.4/D BalI MA 20.07 -3.0 -1.4 +5.4/B BdA m CI 15.55 +.6 -1.3 +1.8/A BdC m CI 15.55 +.6 -1.5 +1.1/C BdI CI 15.55 +.6 -1.2 +2.1/A BdR6 CI 15.57 +.7 -1.3 +2.3/A CATxFrIncA m MC 10.69 +.4 -1.2 +2.3/C ClassicValA m LV 33.43 -4.2 -.9 +9.5/A ClassicValC m LV 32.90 -4.3 -1.2 +8.6/A ClassicValI LV 33.49 -4.2 -.9 +9.7/A CorBd1 b CI 12.70 +.7 -1.6 +.8/D CptlAprc1 b LG 16.71 -6.3 +4.6 +13.2/A CptlAprcNAV LG 16.75 -6.3 +4.6 +13.2/A DiscpValA m LV 22.27 -4.6 -1.2 +7.8/B DiscpValC m LV 20.96 -4.7 -1.4 +7.0/C DiscpValI LV 21.60 -4.6 -1.1 +8.1/B DiscpValI2 LV 21.60 -4.6 -1.1 +8.1/B DiscpValMCA m MB 22.26 -4.4 -.8 +8.3/A DiscpValMCC m MB 22.32 -4.5 -1.1 +7.5/B DiscpValMCI MB 23.12 -4.4 -.8 +8.6/A DiscpValMCR2 b MB 23.04 -4.4 -.9 +8.2/A DiscpValMCR6 MB 23.12 -4.3 -.7 +8.7/A DiscpValR4 b LV 21.60 -4.6 -1.1 +7.9/B DiscpValR5 LV 21.64 -4.6 -1.1 +8.2/B DiscpValR6 LV 21.63 -4.6 -1.1 +8.2/B EmMktsA m EM 12.31 -1.8 +1.7 +6.3/C EmMktsI EM 12.30 -1.8 +1.9 +6.7/C EmMktsNAV EM 12.30 -1.8 +1.9 +6.8/C EqInc1 b LV 19.95 -4.0 -2.0 +7.8/B FdmtlLgCpCorA m LB 47.81 -6.4 -2.1 +9.9/A FdmtlLgCpCorC m LB 42.61 -6.5 -2.3 +9.1/B FdmtlLgCpCorI LB 49.92 -6.4 -2.0 +10.2/A FinclIndsA m SF 19.78 -6.3 -1.0 +9.2/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 10.22 -1.6 -2.1 -1.6/D GlbAbsRetStrC m AM 10.06 -1.8 -2.4 -2.3/E GlbAbsRetStrI AM 10.30 -1.7 -2.1 -1.3/D GlbAbsRetStrR6 AM 10.32 -1.7 -2.1 -1.2/D GlbBd1 b IB 13.09 +.9 +2.0 +3.9/A GlbholderYldA m WS 11.32 -.8 -3.2 +3.8/E GlbholderYldC m WS 11.33 -.9 -3.5 +3.1/E GlbholderYldI WS 11.36 -.8 -3.1 +4.1/E GovtIncA m GI 9.12 +.9 -1.3 .../D HY1 b HY 8.10 +.3 -.1 +4.0/C HYA m HY 3.45 +.2 -.2 +4.2/B HYC m HY 3.45 +.1 -.2 +3.5/D HYI HY 3.44 +.2 -.2 +4.5/B HYMuniBdA m HM 7.92 +.5 -.5 +3.1/D IncA m MU 6.39 +.4 -.1 +1.8/E IncC m MU 6.39 +.4 -.3 +1.1/E IncI MU 6.38 +.5 ... +2.1/D IntlGrA m FG 28.76 -1.6 +4.0 +9.2/A IntlGrI FG 28.82 -1.6 +4.1 +9.6/A IntlSmCp1 b FA 23.08 -.6 +2.4 +6.9/C IntlVal1 b FV 17.00 -.5 -1.1 +3.3/D IntlValNAV FV 16.95 -.5 -1.1 +3.3/D InvestQlBd1 b CI 11.91 +.7 -1.5 +1.8/A InvmGradeBdA m CI 10.23 +.7 -1.4 +1.2/C MidCpStk1 b MG 22.36 -4.3 +4.6 +8.9/B MlMg2010Lftm1 b TA 9.13 -.8 -.4 +4.3/A MlMg2015Lftm1 b TD 9.59 -1.0 -.3 +4.8/B MlMg2015LftmA m TD 9.59 -1.1 -.4 +4.3/C MlMg2020Lftm1 b TE 10.42 -1.5 -.2 +5.4/A MlMg2020LftmA m TE 10.44 -1.4 -.3 +5.0/B MlMg2025Lftm1 b TG 11.13 -1.9 ... +6.1/A MlMg2025LftmA m TG 11.17 -1.9 -.2 +5.7/B MlMg2030Lftm1 b TH 11.49 -2.2 +.1 +6.7/A MlMg2030LftmA m TH 11.52 -2.3 ... +6.3/B MlMg2035Lftm1 b TI 12.03 -2.6 +.2 +7.2/A MlMg2035LftmA m TI 11.96 -2.6 +.1 +6.8/B MlMg2040Lftm1 b TJ 12.16 -2.8 +.2 +7.6/A MlMg2040LftmA m TJ 12.11 -2.7 +.2 +7.2/B MlMg2045Lftm1 b TK 12.01 -2.8 +.3 +7.7/A MlMg2045LftmA m TK 11.94 -2.8 +.2 +7.3/B MlMg2050Lftm1 b TN 12.82 -2.8 +.3 +7.7/A MltIdx2020Prs1 b TE 11.53 -.1 -1.1 +2.4/E MltIdx2025Prs1 b TG 12.88 -.9 -.8 +3.9/E MltIdx2030Prs1 b TH 13.85 -1.6 -.6 +5.3/D MltIdx2035Prs1 b TI 14.42 -2.1 -.4 +6.2/C MltIdx2040Prs1 b TJ 14.77 -2.4 -.3 +6.7/C MltIdx2045Prs1 b TK 14.92 -2.5 -.3 +6.9/C MltIdx2050Prs1 b TN 13.26 -2.6 -.3 +7.0/C MltIdxIncPrs1 b RI 10.97 ... -.8 +1.7/E MltMgLsAgr1 b XM 16.54 -3.3 +.5 +7.5/A MltMgLsAgrA m XM 16.60 -3.3 +.5 +7.1/B MltMgLsAgrC m XM 16.62 -3.3 +.3 +6.4/C MltMgLsBl1 m MA 15.25 -1.8 -.1 +5.0/C MltMgLsBl5 MA 15.16 -1.8 ... +5.5/B MltMgLsBlA b MA 15.15 -1.8 ... +5.4/B MltMgLsBlC m MA 15.25 -1.9 -.3 +4.3/D MltMgLsBlR6 MA 15.15 -1.9 -.1 +5.4/B MltMgLsCns1 b XY 12.89 -.2 -.7 +2.8/B MltMgLsCnsA m XY 12.92 -.2 -.8 +2.5/C MltMgLsCnsC m XY 12.92 -.3 -1.0 +1.8/D MltmgLsMd1 b CA 13.68 -1.0 -.5 +4.2/B MltmgLsMd5 CA 13.66 -1.0 -.5 +4.2/B MltmgLsMdA m CA 13.72 -1.0 -.6 +3.8/C MltmgLsMdC m CA 13.72 -1.0 -.7 +3.0/D MltmgrLsGr1 b AL 16.13 -2.5 +.3 +6.5/B MltmgrLsGr5 AL 16.10 -2.6 +.2 +6.5/B MltmgrLsGrA m AL 16.19 -2.5 +.2 +6.1/C MltmgrLsGrC m AL 16.18 -2.6 ... +5.3/D NatrlRes1 b SN 12.60 +1.7 -1.3 -1.1/C NewOpps1 b SB 28.75 -3.6 +.2 +7.3/C RegionalBankA m SF 28.25 -6.0 +2.4 +18.7/A RegionalBankC m SF 26.83 -6.0 +2.2 +17.9/A RlEsttSec1 b SR 11.58 +.4 -6.5 +2.3/B RlRetBd1 b IP 11.14 +1.2 -.7 +.8/C SmCoVal1 b SB 27.83 -3.0 -2.2 +10.4/A StratIncOppsA m MU 10.76 ... ... +2.5/D StratIncOppsC m MU 10.76 -.1 -.2 +1.7/E StratIncOppsI MU 10.76 ... +.1 +2.7/C TtlRetNAV CI 13.30 +.5 -1.4 +1.4/B TxFrBdA m ML 9.64 +.4 -.9 +1.9/D USGlbLdrsGrA m LG 46.09 -3.5 +1.5 +9.6/D USGlbLdrsGrC m LG 39.08 -3.5 +1.2 +8.8/D USGlbLdrsGrI LG 49.40 -3.4 +1.5 +9.9/C USGrA m LG 10.60 -5.6 +4.5 +11.3/B USHYBd1 b HY 11.14 ... -.2 +4.6/B sBlueChipGr1 b LG 38.10 -6.7 +5.2 +14.2/AKLAllcInstl IH 15.12 -.9 -.4 +5.1/BKeeleySmCpDivValI SV 18.36 -2.3 -1.1 +7.6/B SmCpValA m SB 31.24 -2.9 -1.1 +2.1/E SmCpValI SB 31.67 -2.9 -1.1 +2.4/EKellnerSmMidCpValI SB 14.33 -2.3 -.8 +6.4/DKempnerMlCpDepValIns LV 10.69 -2.4 +2.2 +6.0/DKineticsInternetNoLoad d LG 45.40 -7.2 -13.0 +8.8/D ParadigmInstl d MG 49.38 -2.9 +1.6 +10.4/A ParadigmNoLoad d MG 49.05 -2.9 +1.5 +10.1/A SmCptlOppsNLd d SB 55.13 -.5 +7.6 +11.6/AKirr MarbachPtnrsVal m MG 24.53 -4.7 -1.7 +4.9/ELKCMAqnsCthlcEq m LB 17.35 -4.2 +.9 +7.9/D EqInstl d LG 26.39 -3.8 +1.4 +9.3/D FI d TW 10.53 +.2 -.9 +1.1/E SmCptlEqIns d SG 18.86 -4.4 +2.3 +5.4/ELSVValEq LV 28.23 -5.1 -2.5 +8.9/ALaudusIntlMktMtrsInv FG 26.82 -1.1 +1.2 +7.8/B IntlMktMtrsSel FG 26.79 -1.1 +1.2 +8.0/A MndrnEmergMkts EM 8.59 -1.6 +.5 +2.6/E MndrnIntlGvIIns IB 10.46 +1.5 +4.6 +4.7/A SCMktMtrsInv SB 18.26 -3.4 -.9 +5.2/D USLgCpGr LG 20.50 -6.0 +5.9 +12.5/ALazardCptAltrOpStrIns TV 10.40 -2.9 -1.9 +4.5/B DevMEqIns EM 14.51 -3.9 +.2 +11.0/A EMDbtInstl EB 8.43 -.1 +1.6 +4.2/D EMEqBlndInstl EM 12.77 -5.1 -1.2 +8.4/A EMEqInstl EM 19.97 -5.4 -.2 +5.9/D EMEqOpen b EM 20.53 -5.4 -.3 +5.7/D EMMltAsstInstl EM 9.62 -3.9 -1.0 +4.3/E GlbLtdInfrsIns XO 15.25 +.4 -4.5 +7.5/A GlbLtdInfrsOpn b XO 15.26 +.4 -4.6 +7.2/A IntlEqInstl FB 19.65 -.8 +.2 +3.0/E IntlEqOpen b FB 19.85 -.8 +.1 +2.7/E IntlStratEqIns FG 16.07 -1.0 +2.4 +4.0/E IntlStratEqOpen b FG 16.20 -1.0 +2.3 +3.7/E USCorpIncInstl HY 4.77 +.2 -1.2 +3.2/D USEqConcntrIns LB 15.32 -5.4 +.1 +8.1/C USSmMidCpEqIns SG 14.52 -3.1 -.9 +6.4/D USStratEqInstl LB 12.48 -4.7 +.4 +6.8/ELee Financial GroupHawaiiMuniInv b SL 10.93 +.3 -1.1 +1.4/CLeutholdCorInvmInstl d TV 20.74 -1.9 +1.0 +5.8/A CorInvmRetail d TV 20.71 -2.0 +1.0 +5.6/A GlbInstl d IH 9.59 -1.9 -.6 +4.3/B GrizzlyShrt BM 4.95 +2.7 -2.0 -9.5/ALitman GregoryMtrsEqInstl LG 19.37 -4.6 +1.4 +9.6/D MtrsIntlInstl FB 17.75 -2.4 +.1 +.7/ELongleaf PartnersIntl FB 16.76 -.5 +.8 +7.4/A LnglfPtnrs LB 26.26 -4.1 -2.2 +3.0/E SmCap MB 27.57 -2.7 -.1 +4.5/DLoomis SaylesBdInstl MU 13.75 +.5 +.7 +3.2/B BdRetail b MU 13.68 +.5 +.6 +3.0/C CorPlusBdA m CI 12.76 +.8 -.6 +1.9/A FI MU 13.30 +.1 -.2 +3.8/B GlbBdInstl IB 16.91 +.9 +1.7 +3.5/B GlbBdRetail b IB 16.62 +.9 +1.7 +3.3/B GrY LG 15.52 -6.6 -.1 +13.9/A InstlHiInc HY 6.69 ... -.3 +4.4/B InvmGradeBdA m CI 11.05 +.5 +.3 +2.4/A InvmGradeBdC m CI 10.94 +.5 +.1 +1.6/B InvmGradeBdY CI 11.05 +.5 +.3 +2.6/A InvmGradeFI CI 12.13 +.2 -.7 +3.2/A LtdTrmGvtAgcA m GS 11.16 +.2 -.4 +.2/B SmCpGrInstl SG 26.79 -3.2 +5.5 +9.6/B SmCptlValInstl SB 33.58 -4.0 -1.9 +7.9/B SmCptlValRetail b SB 33.04 -4.0 -2.0 +7.6/C StratIncA m MU 14.55 -.2 +.9 +2.7/C StratIncC m MU 14.67 -.4 +.7 +1.9/D ValY LV 20.90 -4.5 -1.8 +6.0/DLord AbbettAffiliatedA m LV 15.34 -4.6 -2.5 +7.8/B AffiliatedC m LV 15.35 -4.6 -2.6 +7.0/C AffiliatedF b LV 15.33 -4.6 -2.5 +8.0/B AffiliatedI LV 15.40 -4.6 -2.4 +8.1/B AlphaStratA m SG 27.05 -3.0 +1.7 +7.3/D AlphaStratC m SG 22.89 -3.1 +1.5 +6.5/D AlphaStratF b SG 27.21 -3.0 +1.7 +7.5/D BdDebA m MU 8.10 -.7 -.7 +4.7/A BdDebC m MU 8.12 -.8 -.8 +4.1/A BdDebF b MU 8.09 -.7 -.6 +4.8/A BdDebI MU 8.05 -.9 -.7 +4.9/A BdDebR3 b MU 8.09 -.8 -.7 +4.4/A CATxFrIncA m MC 10.84 +.8 -.8 +2.8/B CalibRtdDivGrA m LB 14.86 -4.1 -3.1 +8.5/C CalibRtdDivGrC m LB 14.68 -4.0 -3.2 +7.7/D CnvrtA m CV 13.24 -2.9 +1.1 +5.2/C CnvrtI CV 13.32 -2.9 +1.2 +5.4/B CorFIA m CI 10.66 +.7 -1.4 +.8/D CorFIC m CI 10.61 +.6 -1.6 +.2/E CorFIF b CI 10.66 +.7 -1.4 +.9/D DevelopingGrA m SG 25.61 -2.0 +9.8 +5.0/E DevelopingGrF b SG 26.52 -2.0 +9.8 +5.1/E DevelopingGrI SG 29.31 -2.0 +9.9 +5.2/E DevelopingGrR3 b SG 24.90 -2.0 +9.7 +4.7/E EmMktsCcyI CR 5.44 -.1 +2.0 +3.5/A FdmtlEqA m LV 12.61 -4.8 -2.6 +6.9/C FdmtlEqC m LV 11.24 -4.9 -2.8 +6.1/D FdmtlEqF b LV 12.48 -4.8 -2.6 +7.0/C FdmtlEqI LV 12.69 -4.7 -2.5 +7.1/C FdmtlEqR3 b LV 12.39 -4.8 -2.7 +6.6/D FltngRtA m BL 9.18 +.2 +1.3 +4.2/A FltngRtC m BL 9.19 +.1 +1.2 +3.6/C FltngRtF b BL 9.17 +.2 +1.3 +4.3/A FltngRtI BL 9.19 +.2 +1.5 +4.4/A GrOppsA m MG 20.64 -4.5 +1.3 +5.6/E GrOppsI MG 23.44 -4.5 +1.4 +5.9/D HYA m HY 7.54 -.2 -.5 +5.5/A HYC m HY 7.50 -.2 -.7 +4.8/A HYF b HY 7.53 -.2 -.5 +5.6/A HYI HY 7.57 -.2 -.6 +5.7/A HYMuniBdA m HM 11.81 +1.4 +1.3 +4.4/B HYMuniBdC m HM 11.82 +1.4 +1.2 +3.7/C HYMuniBdF b HM 11.82 +1.4 +1.3 +4.5/B IncA m TW 2.80 +.3 -1.4 +2.8/B IncC m TW 2.82 +.6 -1.2 +2.3/C IncF b TW 2.80 +.3 -1.4 +2.9/B IntermTxFrA m MI 10.63 +.3 -1.0 +1.6/C IntermTxFrC m MI 10.62 +.2 -1.1 +1.0/E IntermTxFrF b MI 10.63 +.3 -.9 +1.8/B IntlDivIncA m FV 7.77 -1.9 -.8 +1.5/E IntlDivIncI FV 7.81 -1.9 -.8 +1.8/E IntlEqA m FB 14.28 -.9 ... +3.7/D IntlEqF b FB 14.19 -.9 +.1 +3.9/D IntlEqI FB 14.40 -.8 +.1 +4.1/D IntlOppsA m FQ 20.50 -1.4 -.9 +9.3/C IntlOppsC m FQ 19.08 -1.4 -1.1 +8.5/D IntlOppsI FQ 21.06 -1.4 -.8 +9.6/C MicroCpGrI SG 19.02 -3.8 +6.8 +9.1/C MicroCpValI SG 31.25 -3.3 +.9 +11.7/A MidCpStkA m MV 29.37 -3.9 -1.8 +4.1/E MidCpStkC m MV 27.26 -4.0 -1.9 +3.3/E MidCpStkF b MV 29.14 -3.9 -1.7 +4.3/E MidCpStkI MV 29.16 -3.9 -1.7 +4.3/E MidCpStkP b MV 28.46 -3.9 -1.8 +3.9/E MltAsstBalOppA m MA 11.67 -3.0 -.8 +3.8/E MltAsstBalOppC m MA 11.60 -3.1 -.9 +3.0/E MltAsstGlbOppA m IH 11.49 -2.8 -.9 +2.8/D MltAsstGrA m AL 17.22 -3.4 -1.2 +4.2/D MltAsstGrC m AL 17.05 -3.5 -1.4 +3.4/E MltAsstIncA m CA 14.85 -2.1 -.1 +3.7/C MltAsstIncC m CA 15.06 -2.2 -.3 +2.9/D MltAstFocsdGrA m XM 17.15 -4.2 -.3 +5.4/D NYTxFrA m MY 11.13 +.7 -.8 +2.2/C NewJerseyTxFrA m MJ 4.91 +.8 -.6 +2.6/B NtnlTxFrIncA m ML 11.20 +.6 -.9 +2.7/A NtnlTxFrIncC m ML 11.21 +.6 -1.1 +2.1/C NtnlTxFrIncF b ML 11.19 +.6 -.9 +2.8/A ShrtDurIncA m CS 4.20 +.1 -.2 +1.8/A ShrtDurIncC m CS 4.23 ... -.3 +1.2/B ShrtDurIncF b CS 4.20 +.1 -.1 +1.9/A ShrtDurIncI CS 4.20 +.1 -.1 +2.0/A ShrtDurTxFrA m MS 15.44 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.44 -.1 -.4 -.2/E ShrtDurTxFrF b MS 15.44 -.1 -.2 +.5/D SmCpValA m SB 20.26 -3.8 -.8 +6.2/D SmCpValI SB 24.00 -3.8 -.7 +6.4/D TtlRetA m CI 10.15 +.6 -1.4 +1.3/C TtlRetC m CI 10.14 +.5 -1.6 +.7/E TtlRetF b CI 10.15 +.6 -1.4 +1.4/B TtlRetI CI 10.17 +.6 -1.3 +1.5/B ValOppsA m MB 19.48 -4.3 -3.0 +4.9/D ValOppsC m MB 17.37 -4.4 -3.3 +4.1/D ValOppsF b MB 19.86 -4.3 -3.0 +5.0/D ValOppsI MB 20.24 -4.3 -3.0 +5.1/DLyricalUSValEqInstl LV 17.98 -5.1 -3.4 +6.7/CM.D. SassEqIncPlusInstl XR 10.61 -3.0 -4.4 +.4/EMFSAgrsGrAllcA m XM 23.26 -2.8 +.7 +8.0/A AgrsGrAllcB m XM 22.91 -2.9 +.5 +7.2/B AgrsGrAllcC m XM 22.68 -2.9 +.5 +7.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 52

ArkansasMuniBdA m SL 9.65 +.6 -.6 +1.8/B BlnRsrCorEqA m LB 26.97 -5.3 -1.8 +7.6/D BlnRsrCorEqI LB 27.33 -5.3 -1.7 +7.9/D CAMuniBdA m MC 5.94 +.8 -.9 +3.0/B CnsrvAllcA m CA 15.45 -1.0 -.1 +4.0/B CnsrvAllcB m CA 15.36 -1.1 -.3 +3.3/C CnsrvAllcC m CA 15.22 -1.1 -.3 +3.3/C CnsrvAllcI CA 15.58 -1.0 ... +4.3/B CorEqA m LB 31.02 -4.5 +.2 +9.7/A CorEqC m LB 27.16 -4.5 ... +8.9/C CorpBdA m TW 13.69 +.6 -2.4 +2.0/C CorpBdC m TW 13.65 +.6 -2.6 +1.3/E CorpBdI TW 13.68 +.7 -2.3 +2.2/C EMEqA m EM 36.02 -2.8 +2.6 +8.2/A GeorgiaMuniBdA m SL 10.59 +.6 -.7 +1.8/B GlbEqA m WS 42.91 -3.6 -1.5 +6.8/C GlbEqC m WS 37.89 -3.7 -1.7 +6.0/C GlbGrA m WS 41.34 -2.8 +1.5 +9.6/A GlbHYA m HY 6.13 ... -.8 +3.7/C GlbHYC m HY 6.13 +.1 -1.0 +2.9/E GlbTtlRetA m IH 18.08 -1.3 -.3 +5.2/A GlbTtlRetC m IH 18.16 -1.3 -.5 +4.4/B GovtSecA m GI 9.58 +.6 -1.3 +.1/D GrA m LG 94.35 -5.8 +4.9 +12.7/A GrAllcA m AL 20.65 -2.3 +.5 +6.8/B GrAllcB m AL 20.46 -2.4 +.3 +6.1/C GrAllcC m AL 20.24 -2.4 +.3 +6.1/C GrAllcI AL 20.83 -2.3 +.6 +7.1/A GrB m LG 76.61 -5.9 +4.7 +11.8/B GrC m LG 76.02 -5.9 +4.7 +11.8/B GrI LG 100.13 -5.8 +5.0 +12.9/A HiIncA m HY 3.37 +.4 -.7 +3.5/D HiIncC m HY 3.38 +.3 -.9 +2.8/E HiIncI HY 3.36 +.4 -.7 +3.7/C InstlIntlEq FG 25.59 -.1 +.5 +5.5/D IntlDvrsfctnA m FB 19.82 -.9 +.7 +7.2/A IntlGrA m FG 33.88 -.7 +.4 +7.7/B IntlNwDscA m FR 35.66 -.2 +2.6 +9.3/C IntlNwDscC m FR 33.99 -.3 +2.4 +8.5/D IntlNwDscI FR 36.70 -.2 +2.7 +9.6/C IntlValA m FB 43.01 -.7 -.4 +8.5/A LtdMatA m CS 5.91 +.2 -.1 +.8/C LtdMatC m CS 5.90 +.1 -.5 -.1/E MAInvsGrStkA m LG 28.38 -4.1 +2.0 +10.6/C MAInvsGrStkB m LG 24.66 -4.2 +1.9 +9.8/C MAInvsGrStkC m LG 24.45 -4.2 +1.9 +9.8/C MAInvsGrStkI LG 29.16 -4.1 +2.1 +10.9/B MAInvsTrustA m LB 32.12 -4.4 -.1 +9.4/B MAInvsTrustB m LB 31.15 -4.5 -.3 +8.6/C MAInvsTrustC m LB 30.56 -4.5 -.3 +8.6/C MAInvsTrustI LB 31.26 -4.4 ... +9.7/B MAMuniBdA m MT 10.90 +.7 -.8 +2.2/A MISMuniBdA m SL 9.53 +.5 -.8 +1.7/B MidCpGrA m MG 16.75 -3.9 +4.8 +10.1/A MidCpGrC m MG 13.52 -4.0 +4.6 +9.3/B MidCpGrI MG 17.71 -3.9 +4.9 +10.4/A MidCpValA m MV 22.85 -3.4 -1.7 +6.1/C MidCpValC m MV 21.48 -3.5 -1.9 +5.3/D MidCpValI MV 23.41 -3.4 -1.6 +6.4/C ModAllcA m MA 17.76 -1.6 +.2 +5.4/B ModAllcB m MA 17.55 -1.7 ... +4.6/D ModAllcC m MA 17.43 -1.7 ... +4.6/D ModAllcI MA 18.00 -1.6 +.3 +5.7/B MrylndMuniBdA m SL 10.65 +.6 -.6 +2.0/B MuniHiIncA f HM 8.15 +.8 ... +4.2/B MuniHiIncC m HM 8.16 +.9 -.2 +3.1/D MuniIncA m ML 8.64 +.8 -.8 +2.7/A MuniIncC m ML 8.67 +.7 -1.0 +2.0/D MuniLtdMatA m MS 8.02 +.2 -.5 +1.3/A MuniLtdMatC m MS 8.02 ... -.8 +.4/D NAMuniBdA m SL 11.48 +.4 -.8 +1.9/B NAMuniBdC m SL 11.47 +.4 -1.0 +1.1/D NYMuniBdA m MY 10.87 +.6 -.9 +2.4/B NewDiscvA m SG 28.44 -3.4 +4.3 +9.1/C NewDiscvC m SG 23.05 -3.5 +4.1 +8.3/C NewDiscvI SG 31.42 -3.4 +4.4 +9.4/B PEMuniBdA m MP 10.15 +.7 -.5 +2.7/A RsrchA m LB 42.25 -4.9 +.4 +9.5/B RsrchC m LB 38.16 -4.9 +.2 +8.7/C RsrchI LB 43.37 -4.8 +.4 +9.8/A RsrchIntlA m FB 19.40 -.7 +.5 +4.5/C RsrchIntlI FB 20.06 -.7 +.5 +4.8/C SCMuniBdA m SL 11.83 +.6 -.7 +1.8/B StratIncA m MU 6.48 +.5 -1.5 +2.5/D TENMuniBdA m SL 10.24 +.7 -.6 +1.8/B TechA m ST 39.54 -6.0 +7.7 +19.9/B TechC m ST 34.29 -6.1 +7.5 +19.0/C TtlRetA m MA 18.65 -2.5 -2.0 +5.3/C TtlRetB m MA 18.68 -2.5 -2.2 +4.5/D TtlRetBdA m CI 10.48 +.5 -1.7 +1.2/C TtlRetBdC m CI 10.50 +.5 -1.8 +.3/E TtlRetBdI CI 10.49 +.6 -1.5 +1.3/C TtlRetC m MA 18.77 -2.5 -2.2 +4.5/D TtlRetI MA 18.65 -2.5 -1.9 +5.5/B UtlsA m SU 19.75 +1.2 -1.5 +1.4/E UtlsB m SU 19.65 +1.2 -1.8 +.7/E UtlsC m SU 19.64 +1.1 -1.8 +.6/E ValA m LV 39.24 -5.0 -3.0 +8.0/B ValB m LV 39.05 -5.1 -3.2 +7.2/C ValC m LV 38.78 -5.1 -3.2 +7.2/C ValI LV 39.45 -5.0 -2.9 +8.3/B VirginiaMuniBdA m SL 10.98 +.5 -.6 +2.0/B WestVRMuniBdA m SL 10.88 +.5 -.5 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.07 +.6 -.8 +1.6/B PldEmergingMkts d EM 8.83 -1.9 +.5 +3.6/E PldLbrSelIntlEq FV 15.06 +.4 +.6 +3.8/CMadisonDivIncY LV 25.78 -4.8 -3.0 +9.2/A DiversIncA m MA 15.64 -3.0 -2.6 +5.7/B InvsY LG 22.43 -5.0 -1.8 +9.8/C LgCpValA m LV 14.61 -2.7 -.3 +7.4/C MidCpA m MG 9.31 -3.7 -1.6 +6.5/DMainStayBalA m MA 31.65 -2.4 -2.6 +3.8/E BalI MA 31.72 -2.4 -2.5 +4.0/D EpchGlbEqYldI WS 19.21 -.7 -3.3 +4.2/E EpchUSAllCpI LB 27.86 -5.9 -2.1 +7.5/D EpchUSSmCpI SB 31.07 -3.7 -2.6 +6.5/D EpochIntlChoI FB 35.61 -1.6 -1.2 +2.2/E FltngRtA m BL 9.34 +.2 +1.2 +3.4/C FltngRtC m BL 9.34 +.2 +1.0 +2.7/E IdxdBdI CI 10.38 +.7 -1.6 +.8/D IncBldrA m IH 18.95 -.8 -3.1 +3.4/C LgCpGrA m LG 9.60 -5.2 +6.1 +11.3/B MAPA m LB 40.30 -5.6 -1.4 +6.9/E MAPC m LB 35.92 -5.7 -1.6 +5.9/E MAPI LB 41.52 -5.6 -1.3 +7.1/D MKCnvrtA m CV 17.24 -2.9 +2.9 +6.2/A MKCommonStkA m LB 25.44 -4.9 -.5 +9.0/B MKEMDbtA m EB 10.52 -.2 -2.0 +6.4/A MKGovtA m GI 8.14 +.6 -1.4 +.1/C MKIntlEqA m FG 17.04 -.3 +.5 +6.9/B MKSP500IdxA m LB 47.66 -5.1 -.8 +9.6/B MKSP500IdxI LB 48.27 -5.1 -.7 +9.8/A MKTtlRetBdI CI 10.39 +.7 -1.6 +1.5/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/C MKTxFrBdA m ML 9.92 +.8 -.5 +2.7/B MKUnconsBdA m NT 8.80 +.1 -.4 +2.1/C MacKHYCorpBdA m HY 5.67 +.3 ... +5.4/A MacKHYCorpBdB m HY 5.64 +.2 -.2 +4.5/B MacKHYCorpBdC m HY 5.64 +.2 -.2 +4.5/BMairs & PowerBalInv MA 90.13 -2.9 -3.6 +4.9/C GrInv LB 115.96 -4.6 -4.3 +7.0/D SmCp d SB 24.40 -3.2 -3.6 +6.4/DManaged Account SeriAdvtgGlobalSmCp SW 13.61 -.9 +1.9 +7.3/D MidCapDiv MV 12.14 -2.0 +.5 +7.4/BManning & NapierCorBdS CI 10.44 +.7 -1.4 +.9/D DiversTxEx MS 10.85 ... -.9 +.5/C IntlSs FB 9.57 -.4 +1.9 +6.4/A NYTxEx SS 10.30 +.1 -1.0 +.6/B PrBlndCnsrvTrmS CA 13.50 -1.1 -1.2 +2.3/E PrBlndExtndTrmS MA 17.19 -2.4 -.6 +3.2/E PrBlndMaxTrmS XM 20.93 -3.9 +.6 +6.4/C PrBlndModTrmS CA 13.38 -1.8 -.8 +2.3/E UnconsBdS NT 10.33 +.1 -.5 +1.4/E WldOppsS FB 8.34 -2.7 +.2 +4.0/DMarathon FundsVal LB 27.02 -4.5 -.8 +8.2/CMarketeldA m LO 17.48 -1.9 +1.5 +1.9/D I LO 17.71 -1.9 +1.5 +2.1/DMarsico21stCentury b MG 28.89 -5.7 +4.8 +8.2/B FlexCptl b XM 14.09 -5.3 -1.9 +3.6/E Foc b LG 18.16 -6.8 +6.4 +8.9/D Gr b LG 18.68 -5.9 +6.1 +8.7/D IntlOpps b FG 21.04 -1.9 +4.0 +8.4/AMassMutualPrmCorBdA m CI 10.46 +.7 -1.3 +.6/E PrmCorBdAdmin CI 10.54 +.7 -1.3 +.9/D PrmCorBdI CI 10.64 +.7 -1.2 +1.1/C PrmCorBdR5 CI 10.68 +.8 -1.2 +1.1/C PrmCorBdSvc CI 10.62 +.8 -1.2 +1.0/D PrmDiscpGrR5 LG 12.67 -6.2 +1.3 +11.2/B PrmDiscpGrSvc LG 12.70 -6.3 +1.2 +11.1/B PrmDiscpValR5 LV 16.16 -4.3 -2.0 +7.5/B PrmDiversBdR5 CI 9.77 +.6 -1.2 +1.5/B PrmGlbAdmin WS 15.67 -4.3 +.3 +8.7/B PrmGlbR5 WS 15.68 -4.3 +.3 +8.9/A PrmHYI HY 9.01 +.3 -.2 +5.7/A PrmHYR5 HY 9.06 +.3 -.2 +5.6/A PrmInfPrtIncI IP 10.25 +1.3 -.5 +1.6/A PrmInfPrtIncR5 IP 10.25 +1.2 -.6 +1.5/A PrmIntlEqR5 FG 13.89 -1.7 +.9 +6.2/C PrmMainStrtR5 LB 10.95 -4.9 -2.8 +8.0/C PrmShrtDurBdA m CS 10.03 +.1 -.1 +1.2/B PrmShrtDurBdI CS 10.17 +.2 +.2 +1.7/A PrmShrtDurBdR5 CS 10.20 +.2 +.1 +1.6/A PrmShrtDurBdSvc CS 10.13 +.2 +.1 +1.5/A PrmSmCpOppsA m SB 14.33 -2.4 +.3 +6.8/C PrmSmCpOppsR5 SB 14.77 -2.3 +.4 +7.3/C PrmStrEMkI EM 13.74 -2.3 +2.9 +6.8/C Rsl2000SCIdxI SB 13.34 -3.1 +1.0 +8.4/B RtrSmt2020A m TE 12.93 -1.5 -.2 +4.1 RtrSmt2020Admin TE 13.00 -1.4 ... +4.4 RtrSmt2020Svc TE 13.03 -1.4 ... +4.5 RtrSmt2030A m TH 13.35 -2.2 +.2 +5.4 RtrSmt2030Admin TH 13.43 -2.2 +.2 +5.7 RtrSmt2030Svc TH 13.44 -2.2 +.2 +5.8 RtrSmt2040Admin TJ 13.26 -2.6 +.2 +6.1 RtrSmt2040Svc TJ 13.29 -2.6 +.2 +6.2 RtrSmtModA m MA 10.34 -1.7 -.2 +4.2 RtrSmtModAdmin MA 10.31 -1.7 -.1 +4.5 RtrSmtModGrA m AL 10.84 -2.5 +.2 +5.8 RtrSmtModGrAdm AL 10.81 -2.4 +.3 +6.0 SP500IdxAdmin LB 18.19 -5.1 -.8 +9.7/B SP500IdxI LB 18.42 -5.1 -.7 +10.1/A SP500IdxR4 b LB 17.98 -5.1 -.8 +9.5/B SP500IdxR5 LB 18.47 -5.0 -.7 +10.0/A SP500IdxSvc LB 18.50 -5.1 -.8 +9.8/A SelBlChpGrA m LG 19.51 -6.8 +3.0 +13.4/A SelBlChpGrAdm LG 20.35 -6.7 +3.1 +13.7/A SelBlChpGrR5 LG 20.81 -6.7 +3.1 +13.9/A SelBlChpGrSvc LG 20.62 -6.7 +3.1 +13.8/A SelDvrsValR5 LV 12.54 -4.6 -2.0 +8.2/B SelEqOpportsA m LB 15.44 -3.8 -1.1 +8.6/C SelEqOpportsAdm LB 16.20 -3.8 -1.0 +8.9/C SelEqOpportsI LB 16.70 -3.7 -.9 +9.2/B SelEqOpportsR5 LB 16.77 -3.7 -.9 +9.1/B SelEqOpportsSvc LB 16.44 -3.7 -1.0 +9.0/B SelFdmtlValA m LV 11.26 -4.1 -2.6 +5.8/D SelFdmtlValAdm LV 11.41 -4.0 -2.5 +6.0/D SelFdmtlValI LV 11.33 -4.1 -2.4 +6.3/D SelFdmtlValR5 LV 11.39 -4.0 -2.4 +6.2/D SelGrOppsA m LG 9.83 -6.9 +5.2 +8.6/D SelGrOppsAdmin LG 10.60 -6.8 +5.4 +8.9/D SelGrOppsI LG 11.45 -6.8 +5.4 +9.2/D SelGrOppsR5 LG 11.33 -6.7 +5.5 +9.1/D SelGrOppsSvc LG 11.01 -6.8 +5.5 +9.0/D SelMCValI MV 13.36 -4.0 -2.6 +7.1/B SelOverseasI FB 9.71 -.9 -.3 +5.3/B SelOverseasR5 FB 9.75 -.9 -.2 +5.2/B SelSmCoValI SV 11.16 -3.0 -2.4 +7.5/B SelSmCoValR5 SV 11.22 -2.9 -2.4 +7.4/C SelSmCpGrEqI SG 16.42 -3.4 +4.0 +8.0/D SelSmCpGrEqR5 SG 16.24 -3.4 +4.0 +7.9/D SelStratBdAdm CI 10.24 +.9 -1.5 +2.1/A SelStratBdR5 CI 10.27 +.9 -1.5 +2.3/A SelStratBdSvc CI 10.27 +.8 -1.5 +2.2/A SelTtlRetBdI CI 9.62 +.7 -1.3 +1.3/C SelTtlRetBdR5 CI 9.60 +.7 -1.3 +1.2/C SelTtlRetBdSvc CI 9.64 +.7 -1.3 +1.1/C SelectMdCpGrA m MG 18.91 -4.8 +2.2 +9.2/B SelectMdCpGrAdm MG 20.39 -4.9 +2.3 +9.5/B SelectMdCpGrI MG 21.99 -4.8 +2.4 +9.9/B SelectMdCpGrR5 MG 21.79 -4.8 +2.3 +9.7/B SelectMdCpGrSvc MG 21.29 -4.8 +2.3 +9.6/BMatrix AdvisorsAdvsVal LV 69.56 -6.3 -2.9 +5.2/EMatthewsAsiaDivInv DP 19.80 -.7 +.4 +8.7/D AsiaGrInv DP 28.88 +.6 +6.0 +10.5/B AsiaInnovtrInv PJ 14.84 -1.0 +4.6 +11.6/A AsianGrIncInv PJ 17.16 -1.7 -1.7 +3.0/E ChinaInv CH 23.91 -3.1 +7.7 +11.7/A IndiaInv EI 34.33 +2.7 +.1 +5.5/D JapanInv JS 24.82 -2.6 +2.9 +11.0/B KoreaInv MQ 6.74 -1.5 -2.5 +9.9/A PacTigerInv PJ 31.75 -1.1 +.3 +7.2/DMcKeeIntlEqInstl d FB 13.81 -1.1 -.4 +5.6/BMeederBalRetail b TV 11.50 -2.2 -.9 +3.7 DynAllcRetail b XM 10.84 -3.7 -.1 +6.2/C MuireldRetail b TV 7.48 -3.5 -.8 +5.1/AMergerInv b NE 16.39 -.7 +2.8 +1.7/BMeridianContrarianLgcy d MG 43.40 -3.7 +3.4 +10.8/A GrLegacy d SG 42.58 -3.5 +2.3 +10.9/AMerkHardCcyInv b IB 10.13 +.3 +2.6 +2.6/CMetropolitan WestFltngRtIncIs BL 10.06 +.3 +1.1 +3.4/C HYBdInstl HY 9.59 +.3 -.2 +3.4/D HYBdM b HY 9.59 +.2 -.4 +3.1/D IntermBdInstl CI 10.20 +.3 -.9 +.8/D IntermBdM b CI 10.20 +.3 -1.0 +.5/E LowDurBdI CS 8.63 +.1 -.1 +.9/C LowDurBdM b CS 8.63 +.2 -.2 +.7/D StratIncInstl NT 7.98 +.3 ... +2.3/C TtlRetBdI CI 10.45 +.7 -1.3 +1.1/C TtlRetBdM b CI 10.45 +.7 -1.4 +.9/D TtlRetBdPlan CI 9.83 +.7 -1.3 +1.2/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/D UnconsBdI NT 11.83 +.2 ... +2.4/C UnconsBdM b NT 11.84 +.2 -.1 +2.1/CMillerOppC m MB 21.93 -7.0 -2.7 +3.6/E OppI MB 25.27 -6.9 -2.5 +4.7/DMondrianIntlEq FV 15.81 +.4 +.5 +3.8/CMonettaMonetta LG 18.35 -6.5 -2.9 +6.9/E YoungInv b LG 23.82 -5.4 -.7 +9.7/DMorgan StanleyEuropeanEqIncB m ES 17.74 -.6 -.5 +1.2/E GlbFIOppsA m IB 5.67 +.1 +.7 +3.0/C GlbFIOppsI IB 5.74 +.3 +1.0 +3.3/B InsInAcIntlAlI d FB 14.52 -1.1 +.4 +3.8/D InsInEMI d EM 28.30 -3.4 +1.3 +6.6/C InsInGlbFrnchI WS 24.77 -.9 +.2 +11.1/A InsInGrA m LG 43.51 -6.8 +9.4 +16.2/A InsInGrI LG 45.61 -6.8 +9.5 +16.5/A InsInIntEqA m FB 17.83 +1.5 +.5 +4.1/D InsInIntEqI d FB 18.07 +1.5 +.6 +4.5/C InsIncSmCGrI d SG 11.29 -6.1 +3.6 +2.1/E InsIncUSRlEstI SR 13.86 -.3 -8.6 +.4/D InsMidCpGrA m MG 15.42 -7.1 +8.1 +4.6/E InsMidCpGrI MG 18.20 -7.1 +8.1 +4.9/E InsShDrIncI CS 8.10 +.3 +.2 +3.2/A InstlCrPlsFIIns CI 10.92 +.7 -1.0 +4.9/A InstlGlbStrA m IH 16.96 -.6 +.7 +4.2/C InstlGlbStrIns IH 17.09 -.6 +.7 +4.5/B MltCpGrTrustA m LG 34.47 -7.9 +7.8 +15.5/A MltCpGrTrustI LG 37.93 -7.8 +7.9 +15.9/A USGovtSecB m CI 8.49 +.6 -1.3 +1.0/D USGovtSecI CI 8.49 +.6 -1.2 +1.4/BMotley FoolGlbOppInv WS 24.19 -5.4 +6.5 +10.1/A SMCapGrInv MG 24.98 -4.8 +2.6 +9.4/BMuhlenkampMuhlenkamp LB 52.42 -6.7 -5.1 .../ENationwideA m LB 24.85 -4.9 -.4 +8.9/C BdIdxA m CI 10.78 +.7 -1.7 +.5/E BdIdxInstl CI 10.76 +.7 -1.6 +.9/D GrInstl LG 12.49 -5.8 +1.8 +9.6/D InDeAgrsA m XM 10.17 -3.2 -.2 +7.0/B InDeAgrsSvc b XM 10.19 -3.2 -.2 +7.0/B InDeCnsrvSvc b XY 10.24 -.4 -.6 +2.6/C InDeMdA m MA 10.08 -2.2 -.5 +5.1/C InDeMdC m MA 9.88 -2.2 -.6 +4.4/D InDeMdlyAgrC m AL 10.16 -2.8 -.5 +5.6/D InDeMdlyAgrsA m AL 10.48 -2.7 -.3 +6.3/B InDeMdlyAgrsSvc b AL 10.45 -2.7 -.4 +6.3/B InDeMdlyCnsSvc b CA 10.20 -1.1 -.6 +3.9/B InDeModSvc b MA 10.03 -2.2 -.5 +5.1/C InstlSvc LB 24.43 -4.9 -.4 +9.1/B IntlIdxA m FB 8.48 -.5 +.1 +4.6/C IntlIdxR6 FB 8.53 -.5 +.2 +5.0/C MidCpMktIdxA m MB 17.60 -3.4 -.8 +8.0/B MidCpMktIdxIns MB 17.90 -3.3 -.6 +8.5/A S&P500IdxA m LB 15.86 -5.1 -.8 +9.6/B S&P500IdxInsSv LB 15.96 -5.1 -.7 +9.8/A S&P500IdxInstl LB 16.00 -5.0 -.7 +10.0/A S&P500IdxSvc b LB 15.87 -5.1 -.8 +9.6/B SmCpIdxA m SB 13.88 -3.1 +.9 +7.9/B SmCpIdxInstl SB 14.16 -3.0 +1.0 +8.4/BNatixisIIOakmarkA m LB 24.06 -5.7 -1.0 +10.0/A IIOakmarkC m LB 20.91 -5.8 -1.2 +9.2/B IUSEqOppsA m LG 36.30 -5.9 +.5 +13.0/A IUSEqOppsC m LG 25.02 -6.0 +.3 +12.1/B IUSEqOppsY LG 42.06 -5.9 +.6 +13.2/A IVghnNlsnSCVlA m SB 17.84 -4.1 -1.8 +5.6/DNeedhamGrRetail b MG 42.62 -5.6 -.7 +2.2/ENeuberger BermanCorBdInstl CI 10.13 +.7 -1.2 +1.4/B EmMktsDbtInstl EB 9.19 -.1 +1.8 +5.0 EmMktsEqInstl EM 21.71 -4.0 +1.0 +9.0 EmMktsEqR6 EM 21.73 -4.0 +1.0 +9.1 EqIncA m LV 12.94 -1.3 -.7 +6.7/C EqIncC m LV 12.86 -1.4 -.9 +5.9/D EqIncInstl LV 12.98 -1.4 -.6 +7.1/C FltngRtIncInstl BL 9.92 +.3 +1.2 +3.2/D FocInv LB 26.28 -5.8 -.9 +7.1/D FocTrust b LB 26.27 -5.8 -1.0 +6.9/D GenesisAdv b SG 57.81 -3.5 +.2 +9.0/C GenesisInstl SG 57.71 -3.5 +.4 +9.6/B GenesisInv SG 57.78 -3.5 +.3 +9.4/B GenesisR6 SG 57.68 -3.4 +.4 +9.6/B GenesisTrust SG 57.82 -3.5 +.3 +9.3/B GrtChinaEqIns CH 16.93 -4.4 +5.9 +13.5/A GuardianInstl LG 17.38 -5.2 -.7 +8.6/D GuardianInv LG 17.36 -5.3 -.7 +8.4/E GuardianTrust b LG 17.36 -5.3 -.8 +8.3/E HiIncBdInstl HY 8.53 +.1 -.3 +3.4/D HiIncBdInv HY 8.52 +.2 -.4 +3.3/D HiIncBdR6 HY 8.53 +.1 -.4 +3.4/D IntlEqInstl FG 13.36 -2.1 -.3 +5.8/C IntlEqInv FG 13.36 -2.1 -.3 +5.7/D IntlSelInstl FG 13.13 -2.2 +.4 +5.5/D IntrnsValInstl SB 16.62 -3.9 +1.7 +6.9/C LgCpValAdv b LV 30.22 -3.2 -3.5 +6.9/C LgCpValInstl LV 30.16 -3.1 -3.3 +7.4/C LgCpValInv LV 30.18 -3.1 -3.4 +7.2/C LgCpValTrust b LV 30.21 -3.1 -3.4 +7.0/C LgShA m LO 14.21 -2.5 -1.3 +2.6 LgShC m LO 13.58 -2.5 -1.5 +1.8 LgShInstl LO 14.49 -2.4 -1.1 +3.0 MdCpGrInstl MG 15.12 -5.8 +2.7 +7.9/C MdCpGrInv MG 15.11 -5.8 +2.6 +7.7/C MdCpGrTrust MG 15.10 -5.9 +2.6 +7.7/C MltCpOppsA m LB 18.39 -5.3 -.4 +10.6/A MltCpOppsInstl LB 18.51 -5.3 -.3 +10.9/A MuniIntermBdIns MI 11.56 +.5 -1.0 +1.5/C NYMuniIncInstl MN 16.91 +.2 -1.2 +1.3/C RlEsttA m SR 12.21 -.7 -6.8 +2.9/A RlEsttInstl SR 12.25 -.6 -6.7 +3.2/A RlEsttTrust b SR 12.21 -.7 -6.7 +3.0/A SclyRspnsvA m LB 38.14 -5.0 -.1 +7.9/D SclyRspnsvC m LB 38.19 -5.1 -.3 +7.1/D SclyRspnsvInstl LB 38.06 -5.0 ... +8.3/C SclyRspnsvInv LB 38.10 -5.0 -.1 +8.1/C SclyRspnsvR6 LB 38.04 -5.0 ... +8.4/C SclyRspnsvTrust b LB 38.15 -5.0 -.1 +7.9/D ShrtDurBdInstl CS 7.69 +.2 -.2 +.5/D ShrtDurHiIncIns HY 9.55 +.3 ... +2.7/E SmCpGrInv SG 38.09 -4.3 +8.5 +9.6/B StratIncA m MU 10.99 +.3 -.8 +2.3 StratIncC m MU 10.98 +.3 -1.0 +1.6 StratIncInstl MU 10.98 +.4 -.6 +2.7 StratIncR6 MU 10.98 +.4 -.6 +2.8New AlternativesA f SW 53.56 +1.6 -3.6 +2.8/ENew CovenantBalGr MA 100.75 -2.5 -.7 +4.7/D BalInc CA 20.99 -1.2 -.8 +3.2/D Gr LG 41.63 -4.4 -.6 +7.1/E Inc CS 22.76 +.4 -1.2 +1.0/BNicholasEqIncI MV 20.40 -4.2 -1.3 +4.6/E HiIncInstl HY 8.90 +.2 -1.1 +1.7/E III MG 27.95 -4.1 +1.0 +7.7/C LtdEditionInstl SG 26.40 -3.3 +.3 +8.1/C Nicholas LG 61.84 -5.0 ... +2.7/E1919FinclSvcsA m SF 27.27 -5.7 +.4 +15.8/A FinclSvcsC m SF 25.17 -5.8 +.2 +15.1/A MrylndTxFrIncA m SI 15.44 +.3 -.4 +1.1/C SclyRspnsvBalA m MA 18.00 -3.2 +.5 +5.7/BNorth CountryEqGr LG 18.12 -6.3 +1.3 +9.9/C IntermBd TW 9.94 +.4 -1.9 +.3/ENortheast InvestorsNorthstInvTrust HY 4.56 -1.3 -2.3 +.1/ENorthernActvMEmergMktEq d EM 22.49 -3.1 +3.5 +7.3/B ActvMIntlEq d FB 11.81 -.6 +.6 +4.3/D ArizonaTxEx SI 10.42 +.5 -1.3 +1.9/A BdIdx CI 10.30 +.7 -1.5 +1.0/D CAIntermTxEx MF 10.46 +.3 -1.0 +1.6/C CATxEx MC 11.40 +.6 -1.0 +2.3/C CorBd CI 10.01 +.6 -1.6 +.9/D EmMktsEqIdx d EM 13.11 -3.2 +1.9 +6.4/C FI CI 9.95 +.5 -1.5 +1.2/C GlbRlEsttIdx d GR 10.41 +.7 -2.6 +2.9/B GlbTactAsstAllc IH 13.06 -1.1 -.9 +5.4/A HYFI d HY 6.76 +.1 -.1 +4.0/C HYMuni HM 8.69 +.6 -.8 +2.9/D IncEq LV 14.00 -4.4 -2.3 +8.5/A IntermTxEx MI 10.37 +.3 -1.0 +1.6/C IntlEq d FB 10.31 -.3 +.5 +3.4/E IntlEqIdx d FB 12.94 -.4 +.2 +5.0/C LgCpCor LV 18.88 -4.9 -.4 +8.8/A LgCpVal LV 15.92 -3.5 -2.4 +5.7/D MidCpIdx MB 19.20 -3.3 -.6 +8.6/A MltMgrGlbRlEstt d GR 10.44 +1.5 -2.9 +1.8/C ShrtBd CS 18.61 +.1 -.3 +.8/C ShrtIntermTxEx MS 10.19 -.1 -.3 +.4/D ShrtIntermUSGvt GS 9.60 +.1 -.7 .../D SmCpCor SB 25.72 -3.0 +.6 +7.6/C SmCpIdx SB 13.76 -3.0 +1.0 +8.3/B SmCpVal SV 22.82 -3.1 -2.5 +7.3/C StkIdx LB 31.38 -5.1 -.7 +10.1/A TxEx ML 10.49 +.6 -1.1 +2.3/C USTrsIdx GI 20.98 +.7 -1.4 +.3/CNuveenAlAmrMuniBdA m ML 11.44 +.7 -1.1 +3.1/A AlAmrMuniBdC2 m ML 11.45 +.7 -1.2 +2.6/B ArizonaMuniBdA m SL 10.65 +.4 -1.3 +2.3/A CAMuniBdA m MC 11.05 +.5 -1.1 +3.1/B CAMuniBdI MC 11.06 +.6 -1.0 +3.3/B ClrdMuniBdA m SL 10.62 +.7 -.9 +2.6/A CnctMuniBdA m SL 10.39 +.3 -.9 +1.8/B CorBdI CI 9.51 +.6 -1.5 +.6/E CorPlusBdA m CI 10.76 +.5 -1.6 +1.3/C CorPlusBdI CI 10.74 +.5 -1.6 +1.6/B DivValA m LV 14.43 -4.5 -2.1 +8.2/B DivValI LV 14.62 -4.5 -2.0 +8.5/A GeorgiaMuniBdA m SL 10.51 +.5 -1.3 +1.4/C HYMuniBdA m HM 17.10 +.8 -.6 +5.1/A HYMuniBdC2 m HM 17.09 +.7 -.8 +4.6/A HYMuniBdI HM 17.10 +.8 -.6 +5.3/A HiIncBdA m HY 7.62 -.1 -.1 +3.9/C HiIncBdI HY 7.65 ... -.1 +4.1/B IntermDrMnBdA m MI 9.07 +.3 -1.0 +2.1/B IntermDrMnBdI MI 9.10 +.4 -.8 +2.3/A KansasMnBdA m SL 10.49 ... -.8 +1.8/B KentuckyMnBdA m SL 10.63 +.3 -1.1 +1.7/B LgCpValA m LV 25.85 -3.1 -.4 +7.1/C LgCpValI LV 25.96 -3.1 -.3 +7.4/C LouisianaMnBdA m SL 10.96 +.3 -1.1 +1.8/B LtdTrmMnBdA m MS 10.82 ... -.5 +.8/B LtdTrmMnBdC2 m MS 10.79 -.1 -.6 +.5/C LtdTrmMnBdI MS 10.77 ... -.5 +1.0/A MAMnBdA m MT 9.98 +.5 -1.3 +2.2/A MAMnBdI MT 9.98 +.7 -1.2 +2.5/A MNIntermMnBdA m SM 10.25 +.4 -.9 +1.9/B MNIntermMnBdI SM 10.20 +.4 -.8 +2.1/B MNMnBdA m SM 11.54 +.7 -1.1 +2.5/A MNMnBdI SM 11.53 +.7 -1.1 +2.7/A MichiganMnBdA m SL 11.31 +.4 -1.3 +2.1/A MichiganMnBdI SL 11.30 +.4 -1.2 +2.3/A MidCpGrOppsA m MG 37.77 -4.9 +2.7 +6.0/D MidCpGrOppsI MG 45.60 -4.9 +2.7 +6.3/D MidCpValI MV 40.22 -3.5 -1.9 +8.3/A MissouriMnBdA m SL 11.16 +.6 -.8 +2.7/A MrylndMnBdA m SL 10.56 +.5 -.9 +2.4/A MrylndMnBdI SL 10.56 +.6 -.9 +2.6/A NAMnBdA m SL 10.68 +.4 -1.6 +1.7/B NAMnBdI SL 10.72 +.4 -1.5 +1.9/B NWQIntlValI FV 26.29 -.4 +.2 +4.7/B NWQSmCpValA m SB 52.37 -3.0 -.2 +7.6/C NWQSmCpValI SB 53.79 -2.9 -.1 +7.9/B NYMnBdA m MY 10.80 +.4 -1.2 +2.5/B NYMnBdI MY 10.82 +.5 -1.1 +2.7/A NewJerseyMnBdA m MJ 11.24 +.6 -1.0 +2.8/A NewJerseyMnBdI MJ 11.28 +.6 -.9 +3.0/A OhioMnBdA m MO 11.25 +.4 -1.1 +2.0/B OhioMnBdI MO 11.21 +.5 -1.0 +2.2/A OrgIntermMnBdI SI 10.07 +.1 -1.2 +1.5/B PEMnBdA m MP 10.73 +.6 -1.4 +2.1/C PEMnBdI MP 10.71 +.6 -1.4 +2.3/B RlEsttSecA m SR 18.54 +.3 -7.8 +1.5/C RlEsttSecI SR 18.84 +.3 -7.7 +1.8/B ShrtTrmBdA m CS 9.75 +.1 -.2 +.9/C ShrtTrmBdI CS 9.76 +.2 -.1 +1.1/B ShrtTrmMnBdI MS 9.98 -.1 +.1 +.6/C SmCpSelA m SB 9.39 -3.9 +2.1 +7.8/C SmCpValA m SV 25.07 -3.4 -2.5 +9.7/A SmCpValI SV 25.94 -3.4 -2.4 +10.0/A StrBalAllcA m MA 10.60 -1.0 -.3 +3.8 StrBalAllcI MA 10.57 -.8 -.1 +4.1 StrGrAllcA m MA 12.94 -1.7 +.3 +5.5 StrIncI MU 10.36 +.5 -1.3 +2.1/D TNMnBdA m SL 11.57 +.3 -1.0 +2.0/A TNMnBdC2 m SL 11.55 +.3 -1.3 +1.4/C VirginiaMnBdA m SL 10.97 +.4 -1.1 +2.4/A VirginiaMnBdI SL 10.95 +.5 -.9 +2.7/A WscnMnBdA m SL 10.39 +.5 -1.2 +1.6/BOak AssociatesLiveOakHlthSci SH 18.60 -5.7 -4.2 +2.4/B PinOakEq LB 66.29 -5.9 +.7 +12.4/A RedOakTechSel ST 25.89 -6.9 +5.4 +19.8/B WhiteOakSelGr LG 87.15 -8.6 +1.6 +13.0/AOak RidgeSmCpGrA m SG 16.34 -2.4 +5.1 +3.7/EOakmarkEqAndIncInv MA 31.86 -2.9 -1.0 +5.7/B GlbInv WS 32.54 -4.2 -1.8 +6.3/C GlbSelInv WS 18.71 -4.6 -3.1 +7.9/B IntlInv FB 28.18 -1.6 -1.4 +6.9/A IntlSmCpInv d FQ 17.36 -2.0 -2.1 +5.2/E Inv LB 83.74 -5.6 -.7 +10.4/A SelInv LB 46.13 -5.7 -3.4 +7.0/DOberweisChinaOpps m CH 16.67 -4.9 +4.5 +6.2/D IntlOpps m FR 26.24 -3.2 +2.9 +12.5/A IntlOppsInstl d FR 13.15 -3.2 +3.0 +12.6/A MicroCp m SG 25.14 -2.3 +.1 +18.0/AOld WestburyFI CI 10.87 +.3 -1.1 +.2/E GlbSmMdCpStrat SW 16.93 -2.0 +1.0 +7.5/D LgCpStrats WS 14.49 -2.9 +.2 +5.6/D MnBd MI 11.70 -.1 -1.2 +.6/E StratOpps IH 7.81 -1.0 ... +3.8OlsteinAllCpValAdv LB 24.47 -5.4 -1.0 +4.4/E AllCpValC m LB 19.70 -5.6 -1.3 +3.3/EOppenheimerActvAllcA m AL 14.57 -2.9 -.1 +5.6/C ActvAllcC m AL 14.24 -2.9 -.3 +4.9/D ActvAllcR b AL 14.48 -2.9 -.2 +5.4/D CnsrvInvA m CA 9.46 -.9 -.5 +3.1/D CnsrvInvC m CA 9.34 -1.0 -.7 +2.3/E CptlAprcA m LG 57.85 -6.5 -.9 +6.3/E CptlAprcC m LG 43.64 -6.6 -1.1 +5.4/E CptlAprcR b LG 54.55 -6.5 -1.0 +6.0/E CptlAprcY LG 62.55 -6.5 -.8 +6.5/E CptlIncA m CA 10.08 -1.0 -1.1 +3.2/D CptlIncC m CA 9.75 -1.0 -1.3 +2.4/E CptlIncR b CA 9.94 -.9 -1.1 +2.9/D DevMktsA m EM 44.80 -2.3 +2.8 +6.8/C DevMktsC m EM 41.82 -2.3 +2.6 +6.0/C DevMktsR b EM 43.03 -2.3 +2.7 +6.6/C DevMktsY EM 44.19 -2.2 +2.9 +7.1/B DiscvA m SG 80.97 -4.0 +4.4 +9.6/B DiscvC m SG 58.21 -4.0 +4.2 +8.8/C DiscvMCGrA m MG 20.31 -5.1 +1.9 +8.8/B DiscvMCGrC m MG 16.74 -5.2 +1.6 +8.0/C DiscvMCGrR b MG 19.00 -5.1 +1.8 +8.5/B DiscvY SG 91.24 -3.9 +4.5 +9.9/B DivOppA m LV 23.63 -1.7 -1.4 +7.1/C EqIncA m LV 31.37 -3.6 -2.7 +3.3/E EqIncC m LV 24.89 -3.6 -2.9 +2.5/E EqIncR b LV 29.98 -3.6 -2.8 +3.0/E EqInvA m WS 18.45 -3.1 +.1 +6.9/C EqInvC m WS 17.96 -3.2 -.1 +6.1/C EqInvR b WS 18.43 -3.2 +.1 +6.6/C FdmtlAltsA m AM 26.75 -1.5 -.3 +.6/C FdmtlAltsC m AM 23.69 -1.5 -.4 -.2/C GlbA m WS 96.31 -4.2 +.3 +9.0/A GlbAllcA m IH 19.57 -2.3 -1.0 +4.0/C GlbAllcC m IH 18.70 -2.4 -1.2 +3.3/D GlbAllcY IH 19.54 -2.3 -.9 +4.3/B GlbC m WS 88.62 -4.3 +.1 +8.2/B GlbOppsA m SW 74.22 -4.6 +8.3 +25.7/A GlbOppsC m SW 65.51 -4.6 +8.1 +24.7/A GlbOppsR b SW 71.39 -4.6 +8.2 +25.3/A GlbOppsY SW 75.13 -4.6 +8.4 +26.0/A GlbR b WS 95.82 -4.2 +.3 +8.7/A GlbStrIncA m MU 3.88 +.2 -.5 +2.1/D GlbStrIncC m MU 3.88 +.1 -.7 +1.5/E GlbStrIncR b MU 3.89 +.1 -.6 +2.0/D GlbStrIncY MU 3.88 +.2 -.5 +2.5/D GlbY WS 96.44 -4.2 +.4 +9.3/A GoldSpecMnralA m SP 16.00 +5.0 -3.0 +9.8/A GoldSpecMnralC m SP 14.64 +4.9 -3.2 +9.0/A GoldSpecMnralR b SP 15.26 +5.0 -3.0 +9.6/A IntlBdA m IB 6.04 +.4 +2.5 +4.7/A IntlBdC m IB 6.02 +.3 +2.5 +3.9/A IntlBdR b IB 6.02 +.3 +2.5 +4.5/A IntlBdY IB 6.04 +.4 +2.6 +5.0/A IntlDiversA m FG 18.53 -1.9 +1.4 +8.0/A IntlDiversC m FG 17.99 -1.9 +1.2 +7.2/B IntlDiversR b FG 18.30 -1.9 +1.3 +7.8/B IntlEqA m FB 22.10 -2.0 -1.1 +6.2/A IntlGrA m FG 44.28 -1.7 +.8 +6.2/C IntlGrC m FG 41.96 -1.8 +.6 +5.4/D IntlGrR b FG 43.44 -1.7 +.8 +5.9/C IntlGrY FG 44.02 -1.7 +.9 +6.5/C IntlSmMidCoA m FR 51.04 -1.4 +3.0 +13.9/A IntlSmMidCoC m FR 46.94 -1.5 +2.8 +13.0/A IntlSmMidCoR b FR 48.76 -1.4 +2.9 +13.6/A IntlSmMidCoY FR 50.63 -1.4 +3.1 +14.2/A LtdTrmBdA m CS 4.48 +.2 -.2 +1.1/B LtdTrmBdC m CS 4.47 -.1 -.4 +.3/E LtdTrmBdY CS 4.49 ... -.3 +1.3/B LtdTrmGvtA m GS 4.34 +.1 -.2 +.3/B LtdTrmGvtC m GS 4.33 +.1 -.7 -.5/E LtdTrmGvtY GS 4.34 -.1 -.4 +.5/A MainStrtAllCpA m LB 17.82 -4.5 -.7 +6.6/E MainStrtAllCpC m LB 16.27 -4.6 -1.0 +5.8/E MainStrtAllCpR b LB 17.30 -4.5 -.8 +6.3/E MidCpValA m MV 55.69 -3.1 -3.0 +5.8/C MidCpValC m MV 45.77 -3.2 -3.2 +5.0/D MidCpValR b MV 53.28 -3.2 -3.0 +5.5/D MidCpValY MV 57.18 -3.1 -2.9 +6.0/C MnStrA m LB 49.58 -5.0 -2.8 +8.0/D MnStrC m LB 46.93 -5.0 -3.0 +7.2/D MnStrMidCpA m MB 26.39 -4.9 -.7 +4.7/D MnStrMidCpC m MB 21.74 -4.9 -.9 +4.0/D MnStrMidCpR b MB 25.02 -4.9 -.7 +4.5/D MnStrMidCpY MB 28.53 -4.9 -.6 +5.0/D MnStrR b LB 48.66 -5.0 -2.9 +7.7/D MnStrY LB 49.16 -4.9 -2.7 +8.2/C ModInvA m MA 12.21 -2.2 -.2 +4.7/D ModInvC m MA 11.95 -2.2 -.5 +3.9/D ModInvR b MA 12.13 -2.2 -.3 +4.5/D RisingDivsA m LB 19.07 -4.4 -1.2 +5.8/E RisingDivsC m LB 16.11 -4.5 -1.4 +4.9/E RisingDivsR b LB 18.94 -4.4 -1.3 +5.5/E RisingDivsY LB 19.76 -4.4 -1.2 +6.0/E RlEsttA m SR 22.91 +.2 -7.2 +.7/D RlEsttC m SR 22.26 +.2 -7.4 -.1/E RlEsttR b SR 22.79 +.2 -7.3 +.5/D RlEsttY SR 23.17 +.2 -7.2 +1.0/C SrFltngRtA m BL 8.15 +.1 +1.4 +4.5/A SrFltngRtC m BL 8.16 ... +1.2 +3.7/C TotalReturnBdA m CI 6.68 +.4 -1.8 +1.2/C TotalReturnBdC m CI 6.69 +.5 -2.0 +.3/E TotalReturnBdR b CI 6.68 +.5 -1.9 +.8/D TotalReturnBdY CI 6.64 +.4 -1.8 +1.4/B ValA m LV 36.94 -3.5 -.7 +6.9/C ValC m LV 35.23 -3.5 -.9 +6.1/D ValY LV 37.76 -3.4 -.6 +7.2/COppenheimer RochesteAMTFreeMnsA m HM 6.95 +2.7 +3.3 +4.9/A AMTFreeMnsC m HM 6.90 +2.8 +3.1 +4.2/B AMTFreeNYMnsA m MY 11.02 +2.2 +3.0 +3.4/A AMTFreeNYMnsC m MY 11.03 +2.2 +2.7 +2.6/A CAMnA m MC 8.32 +2.3 +2.6 +4.2/A CAMnC m MC 8.28 +2.2 +2.4 +3.4/A HYMnA m HM 7.16 +3.0 +4.0 +6.3/A HYMnC m HM 7.13 +3.0 +3.8 +5.6/A LtdTrmCAMnA m SS 3.10 +1.8 +2.4 +1.1/A LtdTrmCAMnC m SS 3.09 +1.8 +2.6 +.4/C LtdTrmNYMnA m SS 2.84 +2.0 +3.8 -.2/E LtdTrmNYMnC m SS 2.82 +2.0 +3.6 -1.0/E MnsA m MY 14.98 +2.7 +3.8 +4.6/A MnsC m MY 14.94 +2.6 +3.6 +3.7/A MnsY MY 14.99 +2.8 +3.8 +4.8/A NewJerseyMnA m MJ 8.85 +3.5 +7.0 +.9/E NewJerseyMnC m MJ 8.86 +3.4 +6.8 +.2/E PennsylvaniaMnA m MP 10.03 +3.2 +4.1 +2.8/A PennsylvaniaMnC m MP 10.00 +3.1 +3.8 +2.1/C ShrtDurHYMuniA m HM 4.21 +3.0 +5.3 .../E ShrtDurHYMuniC m HM 4.19 +3.2 +5.1 -.7/EOppenheimer SteelPatMLPAlphaA m LP 7.01 -5.5 -10.7 -9.8/B MLPAlphaC m LP 6.63 -5.4 -10.8 -10.4/C MLPAlphaPlusA m LP 5.60 -7.4 -14.5 -15.2/E MLPAlphaPlusY LP 5.72 -7.4 -14.5 -15.0/E MLPAlphaY LP 7.21 -5.4 -10.5 -9.5/B MLPIncA m LP 5.74 -4.3 -7.2 -9.1/B MLPIncCs m LP 5.37 -4.4 -7.5 -9.8/B MLPIncY LP 5.90 -4.3 -7.2 -8.9/B MLPSel40A m LP 7.62 -3.0 -7.1 -6.8/A MLPSel40C m LP 7.22 -3.1 -7.4 -7.5/A MLPSel40I LP 7.88 -2.9 -7.1 -6.5/A MLPSel40Y LP 7.85 -2.9 -7.2 -6.6/AOptimumFxdIncC m CI 9.34 +.3 -1.3 +.2/E FxdIncInstl CI 9.35 +.4 -1.0 +1.2/C IntlInstl FB 14.74 -.6 +1.4 +8.1/A LgCpGrC m LG 14.61 -6.0 +2.3 +10.3/C LgCpGrInstl LG 18.45 -6.0 +2.6 +11.4/B LgCpValC m LV 15.70 -4.6 -2.8 +4.7/E LgCpValInstl LV 15.94 -4.6 -2.5 +5.7/D SmMidCpGrIns SG 16.61 -4.6 +4.3 +7.1/D SmMidCpValIns SV 14.40 -3.7 -2.8 +3.1/EOsterweisOsterweis LB 19.25 -4.7 -2.5 +1.2/E StrInc HY 11.30 +.5 +.5 +4.6/BPIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 ... +.7/DPIMCOAlAstA m TV 12.15 +.2 +.1 +4.5 AlAstAdmin b TV 12.16 +.3 +.2 +4.8 AlAstAllAthA m TV 8.90 +1.0 -.1 +2.9 AlAstAllAthC m TV 8.90 +1.0 -.1 +2.1 AlAstAllAthIns TV 8.90 +1.1 +.1 +3.4 AlAstAllAthP TV 8.90 +1.0 ... +3.2 AlAstC m TV 12.09 +.2 -.1 +3.7 AlAstInstl TV 12.14 +.3 +.3 +5.0 AlAstP TV 12.16 +.3 +.3 +4.9 AlAstR b TV 12.07 +.2 +.1 +4.2 CAIntermMnBdIns MF 9.62 +.1 -1.1 +1.7 CAShrtDrMnIncIn SS 9.81 -.1 ... +.7 CmdPlsStrA m BB 6.44 +3.5 +4.5 +.3 CmdPlsStrIs BB 6.54 +3.7 +4.7 +.7 CmdPlsStrP BB 6.51 +3.8 +4.8 +.6 CmdtyRlRtStrA m BB 6.73 +1.5 +.9 -3.3 CmdtyRlRtStrAdm b BB 6.76 +1.7 +1.1 -3.1 CmdtyRlRtStrC m BB 6.39 +1.4 +.6 -4.0 CmdtyRlRtStrIns BB 6.90 +1.6 +1.2 -2.8 CmdtyRlRtStrP BB 6.87 +1.6 +1.2 -2.9 CrdtAbsRtInstl XS 10.09 +.2 +.2 +3.5 CrdtAbsRtP XS 10.06 +.3 +.2 +3.4 DivandIncA m IH 11.82 -.6 -.1 +2.6 DivandIncC m IH 11.78 -.7 -.3 +1.9 DiversIncA m MU 10.77 +.7 -.7 +4.5 DiversIncC m MU 10.77 +.6 -.9 +3.8 DiversIncInstl MU 10.77 +.7 -.5 +4.9 DiversIncP MU 10.77 +.7 -.6 +4.8 EMBdA m EB 10.38 +.2 -1.3 +4.8 EMBdInstl EB 10.38 +.2 -1.2 +5.2 EMBdP EB 10.38 +.2 -1.2 +5.1 EMCcyInstl CR 9.53 -.4 +2.1 +4.0 EMCorpBdInstl EB 10.55 -.1 -.5 +4.3/C EMFullSpcBdIns EB 7.84 +.1 +1.9 +4.2/D EmergLclBdA m XP 7.71 -.6 +3.8 +3.7 EmergLclBdInstl XP 7.71 -.6 +3.9 +4.1 EmergLclBdP XP 7.71 -.6 +3.9 +4.0 EqSLSA m LO 11.46 -2.9 -.8 +1.9/D EqSLSC m LO 11.00 -2.9 -.9 +1.2/D EqSLSInstl LO 11.70 -2.9 -.7 +2.3/D EqSLSP LO 11.62 -2.8 -.7 +2.2/D ExtendedDrInstl GL 7.53 +4.1 -5.4 -.1 FBdUSDHdgA m IB 10.76 +.6 +1.1 +2.7 FBdUSDHdgC m IB 10.76 +.5 +.9 +1.9 FBdUSDHdgI IB 10.76 +.6 +1.2 +3.1 FBdUSDHdgP IB 10.76 +.6 +1.2 +3.0 FrgnBdUnHdgA m IB 10.40 +.7 +3.7 +4.1/A FrgnBdUnHdgAdm b IB 10.40 +.7 +3.8 +4.3/A FrgnBdUnHdgIns IB 10.40 +.7 +3.8 +4.5/A FrgnBdUnHdgP IB 10.40 +.7 +3.8 +4.4/A GNMAA m GI 10.79 +.7 -1.5 +.5 GNMAInstl GI 10.79 +.7 -1.4 +.9 GNMAP GI 10.79 +.7 -1.4 +.8 GlbAdvtStrBdIns IB 10.81 +.1 +.5 +3.4/B GlbBdUSDHdgA m IB 10.20 +.2 -.2 +2.2 GlbBdUSDHdgIns IB 10.20 +.2 -.1 +2.6 GlbBdUSDHdgP IB 10.20 +.2 -.1 +2.5 GlbBdUnHdgdAdm b IB 9.65 +.3 +1.1 +3.8 GlbBdUnHdgdIns IB 9.65 +.3 +1.1 +4.1 GlbMltAsstA m IH 12.52 -1.1 -.4 +3.2 GlbMltAsstC m IH 12.19 -1.0 -.6 +2.4 GlbMltAsstInstl IH 12.63 -1.0 -.3 +3.8 HYA m HY 8.78 +.4 -.7 +4.0/C HYAdmin b HY 8.78 +.4 -.7 +4.1/C HYC m HY 8.78 +.3 -.9 +3.2/D HYInstl HY 8.78 +.4 -.6 +4.4/B HYMnBdA m HM 8.99 +.8 ... +5.1 HYMnBdC m HM 8.99 +.7 -.2 +4.3 HYMnBdInstl HM 8.99 +.8 +.1 +5.4 HYMnBdP HM 8.99 +.8 +.1 +5.3 HYP HY 8.78 +.4 -.6 +4.3/B HYSpectrumA m HY 9.84 +.2 -.2 +4.9 HYSpectrumInstl HY 9.84 +.2 -.1 +5.3 HYSpectrumP HY 9.84 +.2 -.1 +5.2 IncA m MU 12.17 +.3 -.6 +5.0/A IncAdmin b MU 12.17 +.4 -.5 +5.2/A IncC m MU 12.17 +.3 -.8 +4.2/A IncInstl MU 12.17 +.4 -.4 +5.4/A IncP MU 12.17 +.4 -.5 +5.3/A IncR b MU 12.17 +.3 -.6 +4.8/A InRspMlAstIns XY 8.76 +1.3 +.1 +2.9 InvGdCpBdA m TW 10.28 +.7 -1.6 +2.9 InvGdCpBdAdm b TW 10.28 +.7 -1.5 +3.0 InvGdCpBdC m TW 10.28 +.6 -1.8 +2.1 InvGdCpBdIns TW 10.28 +.7 -1.5 +3.3 InvGdCpBdP TW 10.28 +.7 -1.5 +3.2 LngDrTtlRetIns CL 10.56 +2.2 -3.0 +3.0/B LngTrmCrdtInstl CL 11.85 +1.9 -2.8 +4.3/A LngTrmCrdtP CL 11.85 +1.9 -2.8 +4.2/A LngTrmUSGvtA m GL 5.97 +2.6 -4.0 -.1 LngTrmUSGvtIns GL 5.97 +2.6 -3.9 +.3 LowDrA m CS 9.80 +.1 -.3 +.7 LowDrAdmin b CS 9.80 +.1 -.2 +.8 LowDrC m CS 9.80 +.1 -.4 +.4 LowDrIIInstl CS 9.67 +.2 -.4 +1.1 LowDrInstl CS 9.80 +.1 -.2 +1.0 LowDrP CS 9.80 +.1 -.2 +.9 LowDrR b CS 9.80 +.1 -.3 +.4 LowDurESGIns CS 9.46 +.2 -.4 +.7 LowDurIncA m CS 8.56 +.6 +.6 +4.4/A LowDurIncC m CS 8.56 +.5 +.5 +4.1/A LowDurIncInstl CS 8.56 +.6 +.7 +4.8/A LowDurIncP CS 8.56 +.6 +.7 +4.7/A MnBdA m ML 9.73 +.4 -.7 +3.1 MnBdC m ML 9.73 +.3 -.8 +2.6 MnBdInstl ML 9.73 +.4 -.6 +3.4 MnBdP ML 9.73 +.4 -.7 +3.3 ModDrInstl CI 10.09 +.3 -.6 +1.2/C MortgOppsInstl NT 11.02 +.4 +.3 +4.0 MrtgBckdScA m CI 10.35 +.6 -1.0 +1.8 MrtgBckdScIns CI 10.35 +.6 -.9 +2.3 NYMnBdA m MN 11.09 +.3 -.9 +2.2 NYMnBdInstl MN 11.09 +.4 -.8 +2.6 RAEFdmAdPLUSIns NE 10.16 +1.0 +.2 +.1 RAEFdmPLA m LV 7.23 -3.7 -.4 +8.7 RAEFdmPLC m LV 6.68 -3.7 -.6 +7.9 RAEFdmPLEMGIns EM 11.30 -2.3 +1.8 +8.4 RAEFdmPLInstl LV 7.59 -3.7 -.3 +9.1 RAEFdmPLIntlIns FV 9.85 +.5 +.2 +6.7 RAEFdmPLP LV 7.54 -3.6 -.3 +9.1 RAEFdmPLSmInstl SV 11.75 -1.2 -.2 +9.3 RlEstRlRtStrA m SR 6.98 +.3 -8.3 +1.0 RlEstRlRtStrIns SR 7.71 +.3 -8.2 +1.4 RlRetA m IP 10.90 +.9 -1.0 +.7 RlRetAdmin b IP 10.90 +.9 -.9 +.8 RlRetAsstInstl IP 8.34 +2.6 -2.5 +1.4 RlRetC m IP 10.90 +.9 -1.1 +.2 RlRetInstl IP 10.90 +1.0 -.9 +1.1 RlRetP IP 10.90 +1.0 -.9 +1.0 RlRetR b IP 10.90 +.9 -1.1 +.4 ShrtAsstInvmIns UB 10.04 +.1 +.5 +1.5 ShrtDrMnIncA m MS 8.35 ... -.1 +.4 ShrtDrMnIncIns MS 8.35 ... ... +.8 ShrtTrmA m UB 9.86 +.1 +.4 +1.7/A ShrtTrmAdm b UB 9.86 +.1 +.4 +1.7/A ShrtTrmC m UB 9.86 ... +.3 +1.4/B ShrtTrmIns UB 9.86 +.1 +.4 +2.0/A ShrtTrmP UB 9.86 +.1 +.4 +1.9/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 53

ShrtTrmR b UB 9.86 ... +.3 +1.5/A SrFltngRtA m BL 9.91 +.3 +1.0 +3.0 SrFltngRtIns d BL 9.91 +.3 +1.0 +3.3 StkPlsShrtIns BM 8.41 +4.5 +.3 -8.3 StkPlsShrtP BM 8.40 +4.5 +.1 -8.4 StksPLUSA m LB 10.52 -4.6 -.4 +9.5 StksPLUSAbRtA m LB 10.51 -4.6 -.1 +10.0 StksPLUSAbRtC m LB 9.58 -4.8 -.3 +9.2 StksPLUSAbRtIns LB 10.69 -4.7 ... +10.5 StksPLUSAbRtP LB 10.56 -4.6 -.1 +10.3 StksPLUSC m LB 9.99 -4.7 -.6 +9.0 StksPLUSIUHdIns FB 6.91 +.3 +.4 +5.3 StksPLUSIUSDHA m FB 7.90 +.3 -2.1 +3.3 StksPLUSIUSDHC m FB 7.28 +.1 -2.3 +2.6 StksPLUSIUSDHIn FB 8.30 +.2 -2.0 +3.8 StksPLUSIUSDHP FB 8.23 +.2 -2.0 +3.7 StksPLUSIns LB 11.31 -4.7 -.4 +9.9 StksPLUSLngDrIn XM 6.88 -3.1 -3.9 +12.0 StksPLUSSmA m SB 10.37 -3.4 +.8 +8.8 StksPLUSSmC m SB 9.58 -3.4 +.6 +8.0 StksPLUSSmIns SB 10.60 -3.3 +1.0 +9.2 StksPLUSSmP SB 10.51 -3.5 +.8 +9.1 TotRetESGIns CI 8.95 +.5 -1.4 +1.3 TotRetESGP CI 8.95 +.5 -1.5 +1.2 TtlRetA m CI 10.09 +.6 -1.2 +1.2/C TtlRetAdm b CI 10.09 +.6 -1.2 +1.3/C TtlRetC m CI 10.09 +.5 -1.4 +.4/E TtlRetIIIns CI 9.47 +.6 -1.5 +1.6 TtlRetIVIns CI 10.25 +.5 -1.6 +1.2 TtlRetIns CI 10.09 +.6 -1.1 +1.6/B TtlRetP CI 10.09 +.6 -1.1 +1.5/B TtlRetR b CI 10.09 +.6 -1.3 +.9/D UncnsBdA m NT 10.80 +.1 +.5 +2.7/B UncnsBdC m NT 10.80 ... +.3 +1.9/D UncnsBdIns NT 10.80 +.1 +.6 +3.1/B UncnsBdP NT 10.80 +.1 +.6 +3.0/BPNCCorFI b CI 16.53 +.6 -1.4 +.8/D DiversEq b LB 27.30 -3.6 -.1 +5.9/E IntermBdI CI 10.67 +.3 -1.2 +.5/E IntermTxExBdI MI 9.28 +.1 -1.5 +1.4/D IntlEqA m FG 24.69 -1.6 +1.9 +7.3/B IntlEqIns FG 24.92 -1.6 +2.0 +7.6/B LtdMatBdIns CS 9.98 +.1 -.4 +.3/E MltFctrLgCpGrI LG 38.31 -5.4 +.8 +9.5/D MltFctrLgCpValI LV 24.95 -5.2 -2.9 +5.7/D SmCpI SG 24.03 -3.6 +.3 +5.7/E TtlRetAdvtgIns CI 10.53 +.7 -1.6 +.9/D TxExLtdMatBdIns MS 10.17 -.2 -.6 +.5/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/DPRIMECAP OdysseyAgrsGr MG 48.74 -6.3 +9.9 +16.4/A Gr LG 39.51 -6.5 +6.1 +15.3/A Stk LB 31.69 -6.4 -.7 +11.3/APacic CapitalTxFrSecY MI 10.02 +.4 -.9 +1.7/C TxFrShrtIntrScY MS 9.97 -.3 -.4 +.5/CPacic FundsOptmzAgrsGrA m XM 17.18 -2.9 +.2 +6.8 OptmzAgrsGrC m XM 16.73 -3.0 ... +6.0 OptmzCnsrA m XY 11.26 -.3 -.6 +2.8 OptmzCnsrC m XY 11.02 -.3 -.7 +2.1 OptmzGrA m AL 15.58 -2.4 -.2 +6.0 OptmzGrB m AL 15.34 -2.5 -.4 +5.2 OptmzGrC m AL 15.29 -2.5 -.4 +5.1 OptmzModA m MA 14.34 -1.7 -.3 +5.0 OptmzModB m MA 14.14 -1.8 -.5 +4.3 OptmzModC m MA 14.12 -1.7 -.4 +4.3 OptmzModCnsrA m CA 12.63 -.8 -.4 +3.9 OptmzModCnsrC m CA 12.38 -.9 -.6 +3.1ParadigmVal d SB 51.00 -.9 +4.2 +11.2/AParametricEmMktsInstl EM 16.13 -1.8 +2.2 +5.4/D EmMktsInv b EM 16.06 -1.8 +2.1 +5.2/D TxMgEMktIs EM 53.44 -2.0 +2.2 +5.5/DParnassusCorEqInv LB 42.39 -4.2 -.3 +8.3/C FI CI 16.18 +.4 -1.7 +1.0/D Parnassus LB 46.58 -5.4 -3.5 +6.8/EPaxBalIndvInv b MA 22.53 -2.3 -.6 +5.2/C ESGBtQlIndvInv b LB 19.46 -4.7 -1.2 +8.2/C HYBdIndvInv b HY 6.67 +.3 -.3 +3.7/CPaydenCAMnInc MF 10.13 +.7 -.9 +2.0/B CorBdInv CI 10.51 +.6 -1.1 +2.2/A EmMktsBdInv EB 13.92 +.3 -1.0 +5.8/B EqInc LV 16.18 -3.7 -1.8 +8.8/A GNMAInv GI 9.20 +.5 -1.5 +.5/B GlbFI IB 9.07 +.5 -.1 +2.1/D GlbLowDr IB 9.97 +.1 -.1 +1.0/E HiIncInv HY 6.42 +.3 -.4 +3.9/C LowDr CS 9.98 +.1 -.1 +.9/C LtdMat UB 9.46 +.1 +.4 +1.1/B USGvtInv GS 10.23 +.2 -.8 +.1/CPear TreePlrsFgnVlInstl FV 22.12 -.8 ... +6.1/A PlrsFgnVlOrd b FV 22.16 -.9 ... +5.8/A PlrsSmCpOrd b SB 25.50 -3.5 -2.3 +5.9/D PnAgrEMOrdinary b EM 23.38 -1.3 +.8 +1.9/E QualOrd b LB 18.89 -5.6 -1.9 +11.0/APerformanceMnBdInstl d MI 23.81 +.7 -1.5 +2.9/A StrBd d MU 22.40 +.7 ... +4.5/APermanentI CA 41.10 ... -.2 +4.2/BPerrittMicroCpOppsInv d SB 30.60 +2.4 +2.0 +8.6/B UltraMicroCp d SB 16.34 -3.1 -5.4 +9.1/APioneerA m LB 28.69 -4.5 -.2 +9.0/B AMTFreeMnA m ML 14.34 +1.1 -1.3 +2.6/B AMTFreeMnY ML 14.30 +1.1 -1.2 +2.8/A BalA m MA 9.40 -2.7 -.8 +5.3/C BdA m CI 9.54 +.6 -1.2 +1.8/A BdC m CI 9.44 +.5 -1.3 +1.1/C BdY CI 9.45 +.5 -1.2 +2.1/A C m LB 25.05 -4.6 -.4 +8.2/C CorEqA m LB 20.72 -4.3 +.7 +9.5/B CorEqY LB 20.96 -4.3 +.8 +9.9/A DiscpGrA m LG 18.38 -5.3 +1.0 +9.7/C DiscpValA m LV 15.69 -4.6 -1.4 +8.2/B DiscpValC m LV 15.40 -4.6 -1.6 +7.5/C DiscpValY LV 15.77 -4.5 -1.4 +8.6/A EqIncA m LV 35.02 -3.4 -1.7 +9.8/A EqIncC m LV 34.40 -3.4 -1.9 +9.0/A EqIncR b LV 35.64 -3.4 -1.8 +9.4/A GlbHYA m HY 8.98 +.1 +.2 +4.5/B GlbHYC m HY 8.95 -.1 -.1 +3.8/C GlbHYY HY 8.81 ... +.1 +4.8/A HYA m HY 9.63 +.4 ... +3.7/C HYC m HY 9.83 +.3 -.3 +3.0/E HYY HY 9.64 +.4 +.1 +4.0/C HiIncMnA m HM 7.28 +1.3 +1.0 +4.6/A HiIncMnC m HM 7.29 +1.4 +.9 +3.9/C IntlEqA m FB 24.54 -1.0 -.4 +5.0/C MidCpValA m MV 24.22 -4.9 -4.1 +4.9/D RlEsttA m SR 22.58 -.3 -7.7 +.7/D SelMidCpGrA m MG 42.86 -4.9 +2.1 +8.9/B SelMidCpGrY MG 46.32 -4.9 +2.2 +9.1/B ShrtTrmIncY CS 9.39 +.2 +.1 +1.4/B SolusBalA m IH 12.09 -1.5 -1.1 +2.6/D SolusBalC m IH 11.11 -1.6 -1.3 +1.9/E StrIncA m MU 10.62 +.3 -1.0 +2.8/C StrIncC m MU 10.39 +.2 -1.1 +2.1/D StrIncR b MU 10.79 +.2 -1.1 +2.4/D StrIncY MU 10.62 +.4 -.9 +3.1/C Y LB 29.05 -4.5 -.1 +9.3/BPolarisGlbVal d SW 27.29 -2.1 -1.5 +7.7/CPortfolio 21GlbEqR b WS 43.03 -2.9 +.1 +8.5/BPraxisGenesisBalA m MA 13.61 -1.9 -.6 +4.7/D GenesisGrA m AL 15.06 -2.6 -.2 +5.8/C GrIdxA m LG 23.34 -6.1 +1.3 +11.2/B ImpactBdA m CI 10.19 +.6 -1.4 +.9/DPrincipalCAMnA m MF 10.34 +.5 -1.5 +2.6/A CorPlusBdA m CI 10.71 +.6 -1.7 +1.2/C CorPlusBdIns CI 10.70 +.6 -1.6 +1.6/B CorPlusBdJ m CI 10.78 +.5 -1.7 +1.3/C CptlAprcA m LB 61.18 -4.7 -.6 +8.8/C CptlAprcC m LB 47.57 -4.8 -.9 +7.9/D DiversIntlA m FB 13.95 -1.6 -.3 +5.5/B DiversIntlIns FB 13.88 -1.5 -.1 +6.0/A DiversIntlJ m FB 13.79 -1.6 -.2 +5.7/B EqIncA m LV 30.66 -2.8 -2.0 +8.5/A EqIncC m LV 29.88 -2.8 -2.3 +7.7/B GvtHiQualBdA m GI 10.15 +.5 -1.3 +.3/C HYA m HY 7.34 -.1 -.8 +4.6/B HYC m HY 7.41 -.3 -1.0 +3.8/C HYIIns HY 9.76 +.2 +.4 +3.8/C IncA m CI 9.37 +.6 -1.1 +1.6/B InProtIns IP 8.49 +1.1 -.5 +.8/C IntlEMA m EM 30.41 -4.3 +1.5 +7.0/C IntlEMJ m EM 29.28 -4.3 +1.5 +7.0/B IntlIIns FG 17.22 -2.9 +.6 +7.0/B LCpSP500IdxA m LB 17.39 -5.1 -.8 +9.6/B LCpSP500IdxIs LB 17.38 -5.1 -.7 +10.0/A LCpSP500IdxJ m LB 17.22 -5.1 -.7 +9.7/A LfTm2010Ins TA 13.44 -1.0 -.7 +3.7/C LfTm2010J m TA 13.39 -1.0 -.7 +3.5/D LfTm2020A m TE 14.23 -1.7 -.7 +4.5/C LfTm2020Ins TE 14.14 -1.7 -.6 +4.9/B LfTm2020J m TE 14.07 -1.6 -.6 +4.7/B LfTm2030A m TH 14.72 -2.4 -.5 +5.5/C LfTm2030Ins TH 14.68 -2.3 -.4 +5.9/C LfTm2030J m TH 14.64 -2.3 -.4 +5.6/C LfTm2040A m TJ 15.41 -2.8 -.1 +6.1/D LfTm2040Ins TJ 15.68 -2.9 -.1 +6.5/C LfTm2040J m TJ 15.56 -2.8 -.1 +6.2/C LfTm2050Ins TN 15.67 -3.1 ... +6.9/C LfTm2050J m TN 15.25 -3.1 ... +6.6/C LfTmStrIncIns RI 12.26 -.5 -.7 +3.0/C LfTmStrIncJ m RI 12.20 -.6 -.8 +2.8/C LgCpGrA m LG 9.40 -6.2 +4.2 +9.3/D LgCpGrIIns LG 15.16 -5.4 +5.1 +13.1/A LgCpGrIJ m LG 12.60 -5.5 +5.0 +12.7/A LgCpGrIns LG 10.00 -6.2 +4.4 +9.8/C LgCpGrJ m LG 8.66 -6.3 +4.2 +9.5/D LgCpValA m LV 10.70 -3.7 -1.9 +6.3/D LgCpValIIIIns LV 16.58 -4.3 -2.1 +7.6/B LgCpValIIIJ m LV 16.36 -4.3 -2.2 +7.2/C LgCpValJ m LV 10.43 -3.8 -2.0 +6.4/D MdCpA m MG 26.35 -3.3 -1.4 +8.3/B MdCpGrIIIIns MG 11.44 -4.9 +2.9 +7.3/C MdCpGrJ m MG 7.08 -5.7 +1.6 +7.5/C MdCpJ m MG 25.40 -3.3 -1.4 +8.5/B MdCpSP400IdxJ m MB 20.70 -3.3 -.7 +8.2/A MdCpValIIIJ m MV 19.13 -4.2 -4.7 +4.6/E MdCpValIIns MV 14.81 -3.5 -1.7 +5.2/D PrefSecIns RR 10.15 -.5 -1.1 +4.7/C RlEsttSecA m SR 22.24 +.1 -6.0 +2.9/A RlEsttSecIns SR 22.26 +.2 -5.9 +3.3/A RlEsttSecJ m SR 21.60 +.2 -6.0 +3.0/A SAMgBA m MA 15.82 -1.6 -.6 +5.0/C SAMgBC m MA 15.58 -1.6 -.9 +4.3/D SAMgCnsBA m CA 12.10 -1.0 -.8 +3.9/B SAMgCnsBC m CA 11.97 -1.0 -1.0 +3.1/D SAMgCnsGA m AL 18.13 -2.3 -.5 +6.3/B SAMgCnsGC m AL 16.86 -2.4 -.7 +5.5/D SAMgmtFlxIncA m XY 12.32 -.2 -.9 +3.1/B SAMgmtFlxIncC m XY 12.19 -.2 -1.2 +2.2/D SAMgmtStrGrA m XM 20.50 -2.5 -.4 +6.6/C SAMgmtStrGrC m XM 18.69 -2.6 -.6 +5.8/D ShrtTrmIncA m CS 12.06 +.1 -.3 +1.1/B SmCpA m SB 23.22 -3.5 +1.8 +7.2/C SmCpGrIIns SG 14.42 -4.3 +3.6 +10.0/B SmCpGrIJ m SG 10.77 -4.4 +3.5 +9.6/B SmCpIns SB 24.88 -3.4 +1.8 +7.7/C SmCpJ m SB 22.24 -3.4 +1.8 +7.5/C SmCpSP600IdxIns SB 27.60 -1.8 +1.9 +10.8/A SmCpSP600IdxJ m SB 26.18 -1.9 +1.8 +10.6/A SmCpValIIIns SV 13.01 -3.1 -1.3 +6.6/C TxExBdA m MI 7.13 +.5 -.9 +2.3/AProFundsBtchUltrSctInv LE 58.40 -17.6 -6.5 -4.4/E BullInv LE 121.01 -5.2 -1.1 +8.2/D IntUltraSectInv LE 79.38 -11.2 +15.0 +31.7/A NASDAQ100Inv LG 65.16 -7.4 +2.7 +13.3/A UltBullInv LE 55.61 -10.6 -3.5 +15.9/B UltMidCpInv LE 42.49 -7.2 -3.4 +12.5/B UltNASDAQ100Inv LE 63.02 -15.0 +3.4 +26.0/A UltSmCpInv LE 59.57 -7.2 -.6 +11.1ProspectorOpp m MV 21.01 -2.5 +.8 +9.5/AProvident TrustTrustStr LG 14.74 -6.1 +.1 +12.8/APrudentialBalA m MA 15.61 -2.7 -1.2 +6.0/B BalZ MA 15.72 -2.7 -1.1 +6.3/A CAMnIncA m MF 10.46 +.5 -.9 +2.0/B CorBdZ CI 9.73 +.5 -1.7 +1.4/B FinclSvcsA m SF 14.54 -6.0 +1.3 +3.7/E GlbRlEsttA m GR 23.08 +.5 -4.4 +.5/E GlbRlEsttC m GR 22.57 +.5 -4.4 -.2/E GlbRlEsttZ GR 23.22 +.6 -4.2 +.8/D GlbTtlRetA m IB 6.94 +1.6 +2.2 +5.1/A GvtIncA m GI 9.32 +.6 -1.5 +.2/C GvtIncZ GI 9.30 +.6 -1.4 +.5/B HYA m HY 5.44 +.3 +.2 +5.2/A HYB m HY 5.43 +.3 ... +4.7/A HYC m HY 5.43 +.3 ... +4.4/B HYZ HY 5.45 +.3 +.2 +5.5/A JenniFocGrA m LG 15.07 -6.4 +8.3 +14.2/A JenniFocGrC m LG 12.34 -6.4 +8.2 +13.4/A Jsn2020FocA m LG 14.90 -5.5 +2.1 +9.7/D Jsn2020FocC m LG 10.50 -5.6 +1.8 +8.9/D Jsn2020FocZ LG 16.53 -5.5 +2.2 +10.0/C JsnBlndA m LG 21.28 -4.6 +2.1 +8.0/E JsnDiverGrA m LG 13.02 -5.9 +5.3 +11.0/B JsnEqIncC m LB 15.07 -4.6 -1.2 +2.6/E JsnEqOppA m LB 19.46 -4.5 +.1 +7.2/D JsnGrA m LG 37.84 -6.3 +4.5 +12.9/A JsnGrC m LG 30.46 -6.4 +4.3 +12.1/B JsnGrZ LG 40.73 -6.3 +4.6 +13.2/A JsnHlthSciA m SH 45.61 -5.3 +1.8 +1.0/C JsnHlthSciC m SH 34.85 -5.3 +1.6 +.3/D JsnHlthSciZ SH 50.19 -5.2 +1.9 +1.3/C JsnMidCpGrA m MG 35.41 -4.3 +.4 +4.7/E JsnMidCpGrC m MG 27.53 -4.3 +.2 +4.0/E JsnMidCpGrZ MG 38.24 -4.3 +.5 +5.0/E JsnNatrlResA m SN 38.38 +1.6 -1.5 -1.4/D JsnSmCoA m SG 25.11 -3.2 +.7 +7.1/D JsnSmCoC m SG 13.86 -3.3 +.5 +6.3/D JsnSmCoZ SG 27.04 -3.2 +.8 +7.4/D JsnUtilityA m SU 13.43 +1.8 -4.2 +2.8/D JsnUtilityC m SU 13.38 +1.7 -4.3 +2.1/D JsnUtilityZ SU 13.44 +1.8 -4.2 +3.1/D JsnValA m LV 19.89 -4.3 -2.0 +4.4/E MuniHighIncomeA m HM 10.18 +1.0 -.2 +3.6/C MuniHighIncomeC m HM 10.18 +1.0 -.4 +2.8/D NtnlMnA m MI 14.60 +.5 -1.0 +1.9/B QMADefesvEqA m LB 14.40 -4.4 -2.7 +6.7/E QMAIntlEqA m FV 8.01 -1.1 +.5 +4.9/B QMALgCpCorEqA m LB 16.44 -4.8 -1.1 +9.5/B QMAMdCpValC m MV 18.45 -4.1 -4.2 +4.8/D QMASmCpValZ SV 19.60 -2.7 -3.0 +7.5/B QMAStkIdxI LB 51.72 -5.0 -.7 +10.0/A QMAStkIdxZ LB 51.72 -5.1 -.7 +10.0/A ShrtTrmCorpBdA m CS 10.80 +.2 -.7 +1.1/B TtlRetBdA m CI 14.30 +.9 -1.5 +2.2/A TtlRetBdC m CI 14.29 +.9 -1.6 +1.4/B TtlRetBdZ CI 14.25 +.9 -1.4 +2.4/APutnamAMTFreeMnA m ML 14.92 +.3 -1.2 +1.9 AbsRet100A m NT 10.04 +.3 +.9 +1.8 AbsRet100Y NT 10.06 +.3 +.9 +2.1 AbsRet300A m NT 9.83 +.2 +1.8 +2.3 AbsRet300C m NT 9.78 +.1 +1.6 +1.6 AbsRet300Y NT 9.84 +.2 +1.9 +2.6 AbsRet500A m AM 11.02 +.9 -1.5 +1.4/B AbsRet500C m AM 10.79 +.8 -1.7 +.6/B AbsRet500Y AM 11.08 +1.0 -1.4 +1.7/B AbsRet700A m AM 11.92 +1.3 -2.3 +1.9/A AbsRet700C m AM 11.57 +1.2 -2.5 +1.1/B AbsRet700Y AM 11.96 +1.4 -2.3 +2.1/A AmrcnGvtIncA m GI 8.42 +.7 -.6 -.2 CATxExIncA m MC 8.02 +.5 -1.1 +2.3/C CnvrtSecA m CV 25.84 -2.9 +1.8 +4.7 CnvrtSecY CV 25.83 -2.9 +1.9 +5.0 CptlOppsA m SB 13.64 -4.2 +1.1 +4.2 CptlSpectrumA m AL 33.68 -1.9 -1.8 -1.6/E CptlSpectrumB m AL 32.06 -1.9 -1.9 -2.3/E CptlSpectrumC m AL 31.98 -2.0 -2.0 -2.3/E CptlSpectrumY AL 34.08 -1.9 -1.7 -1.3/E DiversIncA m NT 7.13 +.3 +2.4 +3.4/A DiversIncC m NT 6.99 +.1 +2.1 +2.6/B DiversIncM m NT 6.99 +.3 +2.4 +3.2/B DynAstAlcBalA m MA 15.03 -1.9 -1.4 +5.3/C DynAstAlcBalB m MA 14.96 -1.9 -1.6 +4.5/D DynAstAlcBalC m MA 14.61 -2.0 -1.6 +4.5/D DynAstAlcBalY MA 15.06 -1.8 -1.3 +5.5/B DynAstAlcCnsrA m TV 10.70 -.6 -1.8 +3.1/C DynAstAlcCnsrY TV 10.74 -.6 -1.7 +3.3/C DynAstAlcGrA m AL 16.88 -2.7 -.9 +6.7/B DynAstAlcGrB m AL 16.48 -2.7 -1.1 +5.9/C DynAstAlcGrC m AL 15.83 -2.7 -1.1 +5.9/C DynAstAlcGrY AL 17.07 -2.6 -.8 +7.0/A EqIncA m LV 24.15 -3.5 -1.2 +7.8/B EqIncB m LV 23.86 -3.5 -1.4 +7.0/C EqIncC m LV 23.86 -3.5 -1.4 +7.0/C EqIncM m LV 23.83 -3.5 -1.4 +7.3/C EqIncY LV 24.16 -3.4 -1.1 +8.1/B EqSpectrumA m MB 36.40 -3.0 -4.1 -2.9/E EqSpectrumC m MB 34.14 -3.1 -4.3 -3.6/E EqSpectrumY MB 37.06 -3.0 -4.0 -2.6/E EuropeEqA m ES 27.72 +.3 +1.0 +2.7 FltngRtIncA m BL 8.61 +.1 +1.3 +3.2/D FltngRtIncC m BL 8.61 +.2 +1.1 +2.4/E GlbEqA m WS 15.86 -2.4 +.7 +5.9/D GlbHCA m SH 49.69 -4.1 +.7 -.5/D GlbHCY SH 53.30 -4.1 +.8 -.2/D GlbIncA m IB 12.19 +.7 +1.4 +2.5 GlbNatrlResA m SN 16.11 -.2 -3.6 -6.6 GlbUtlsA m SU 13.14 +1.9 -2.9 +3.5 GrOppsA m LG 32.10 -6.2 +2.6 +11.3/B GrOppsB m LG 27.32 -6.3 +2.4 +10.5/C GrOppsC m LG 27.81 -6.3 +2.4 +10.5/C HighYieldA m HY 5.84 +.1 -.3 +4.0/C HighYieldM m HY 5.82 +.2 -.4 +3.8/C IncA m CI 6.89 +1.0 +.2 +1.5/B IncC m CI 6.83 +1.0 ... +.7/D IncM m CI 6.70 +.9 ... +1.2/C IncY CI 7.00 +1.0 +.2 +1.7/B IntlCptlOppsA m FA 42.14 -.2 -.3 +6.7 IntlEqA m FB 26.37 -1.1 +.8 +4.4/D IntlEqY FB 26.67 -1.1 +.8 +4.6/C IntlGrA m FG 23.46 +.3 +2.7 +6.4 IntlValA m FV 12.25 -.2 +.3 +4.6 InvsA m LB 28.28 -4.9 -.4 +9.2/B InvsC m LB 26.59 -5.0 -.6 +8.3/C InvsY LB 28.70 -4.9 -.3 +9.4/B MATEIncA m MT 9.43 +.4 -1.4 +1.6 MinnesotaTEIncA m SM 9.12 +.3 -1.0 +1.7 NYTEIncA m MY 8.39 +.4 -1.1 +2.0/C NewJerseyTEIncA m MJ 9.09 +.4 -1.0 +2.0 OhioTEIncA m MO 8.83 +.2 -1.2 +1.6 PETEIncA m MP 8.95 +.5 -1.1 +1.8 RsrchA m LB 33.17 -4.4 +.2 +8.9 RtrReady2020A m TE 19.48 -.1 -.8 +2.6 RtrReady2025A m TG 22.59 -.5 -1.0 +3.3 RtrReady2030A m TH 22.77 -1.0 -1.0 +4.3 RtrReady2035A m TI 23.52 -1.5 -.9 +5.2 SmCpGrA m SG 39.83 -3.5 +5.5 +7.3 SmCpValA m SV 13.05 -3.7 -3.6 +7.1 SmCpValY SV 13.73 -3.6 -3.4 +7.4 SustFutureA m MV 19.68 -4.4 -1.2 +3.8 SustFutureY MV 19.75 -4.5 -1.2 +4.1 SustLeadersA m LG 92.38 -5.1 +3.3 +10.7/C SustLeadersB m LG 72.65 -5.1 +3.1 +9.9/C SustLeadersC m LG 78.86 -5.1 +3.1 +9.9/C SustLeadersM m LG 80.29 -5.1 +3.1 +10.1/C SustLeadersY LG 98.72 -5.0 +3.3 +11.0/B TEIncA m ML 8.49 +.4 -1.1 +2.2/C TxFrHYA m HM 12.46 +.7 -.3 +3.6/C USGvtIncA m GI 12.62 +.7 -.4 +.1/CQCIBalIns CA 11.92 -2.9 -1.6 +4.2/BQSCnsrvGrA m MA 14.49 -1.2 ... +4.9 DefesvGrA m CA 13.21 -.2 -.1 +4.0 GlbEqA m WS 17.23 -3.1 -1.2 +8.3/B GrA m XM 16.53 -2.5 +.1 +5.8 ModGrA m AL 16.28 -1.9 +.2 +5.7 SP500IdxA b LB 24.98 -5.1 -.8 +9.6/BRBCEntprI d SG 22.50 -3.4 -2.1 +6.2/E SMIDCpGrI d MG 14.12 -3.9 +2.6 +8.7/BReynoldsBlueChipGr b LG 58.58 -7.0 +3.9 +6.3/ERice Hall JamesSmCpIns SG 11.22 -3.9 +2.7 +3.7/ERiverNorthCorOppR m MA 10.72 -1.5 -.6 +6.2/A dblelnStrIncI d MU 10.28 +.7 ... +3.4 dblelnStrIncR m MU 10.29 +.7 -.2 +3.1RiverbridgeGrIns d MG 18.90 -4.0 +4.6 +11.7/ARockefellerCorTxableBdIns CI 9.88 +.7 -1.3 +1.3/C IntermTENtBdIns MI 9.93 +.1 -1.0 +.6/ERoyceLowPricedStkSvc m SB 8.66 -.1 +2.4 +4.2/E MicroCpInvm d SB 11.74 -1.6 +.9 +3.0/E OppInvm d SV 13.51 -3.2 -.5 +10.1/A PEMutCnslt m SB 8.58 -2.6 +1.4 +8.0/B PEMutInvm d SB 10.70 -2.6 +1.7 +9.1/A PremInvm d SG 16.83 -3.4 +1.4 +10.5/B Sm/MdCpPremSvc m MB 15.14 -3.9 -3.0 +8.1/B SmCpValSvc m SV 10.19 -1.3 +.7 +2.6/E SmlrCoGrSvc m SG 10.74 -4.5 +.5 +5.8/E SpecEqInvm d SV 20.80 -2.8 -4.5 +5.4/D TtlRetInvm d SB 13.34 -2.3 -1.5 +8.3/BRussellInvEmergMktsS EM 21.67 -3.0 +2.5 +6.8 InvGbRlEstSecS GR 32.52 +.8 -3.1 +1.8 InvGlobalEqS WS 10.79 -2.6 -.1 +7.5 InvIntlDvdMktS FB 41.35 +.1 +.4 +5.7 InvInvmGrdBdS CI 20.87 +.7 -1.6 +1.0 InvLPBalStrA m MA 11.35 +.3 +.4 +4.4 InvLPBalStrC b MA 11.08 +.3 +.3 +3.6 InvLPBalStrS MA 11.50 +.3 +.5 +4.6 InvLPCnsrvStrA m XY 9.72 +.3 -.2 +2.2 InvLPCnsrvStrC b XY 9.60 +.2 -.5 +1.4 InvLPEqGrStrA m AL 13.43 -.8 +.4 +5.8 InvLPEqGrStrC b AL 11.99 -.8 +.2 +5.0 InvLPEqGrStrS AL 13.50 -.8 +.4 +6.1 InvLPGrStrA m AL 12.64 -.9 +.3 +5.1 InvLPGrStrC b AL 12.18 -.9 +.2 +4.3 InvLPGrStrS AL 12.82 -.9 +.4 +5.3 InvLPModStrA m CA 10.43 +.6 +.2 +3.7 InvLPModStrC b CA 10.27 +.6 ... +3.0 InvLPModStrS CA 10.49 +.6 +.2 +3.9 InvShrtDurBdS CS 18.98 +.2 ... +1.1 InvStratBdS CI 10.65 +.7 -1.4 +1.4 InvTEBdS MI 22.69 +.3 -.8 +1.9 InvTxMgdUSLgCpS LG 40.76 -4.0 -.4 +9.0 InvTxMgdUSMSCpS SG 26.70 -3.5 +.2 +6.3 InvUSCoreEqS LB 32.14 -3.8 -.3 +9.4 InvUSDefesvEqS LB 51.46 -2.9 +.1 +9.4 InvUSSmCpEqS SB 31.77 -3.2 -.3 +7.4RydexBasBiotechInv SH 86.86 -9.2 -.5 -1.3/D DynSP500H b LE 104.70 -10.5 -3.4 +15.8/B ElectronicsInv ST 136.65 -7.2 +4.0 +17.3/C HCInv SH 28.88 -5.5 +.8 +1.3/C IvGvLnBdStrInv IT 34.80 -3.4 +4.6 -1.2/A IvSP500StrInv BM 61.64 +5.1 ... -10.5/A NASDAQ1002xStrH b LE 127.93 -14.9 +3.6 +26.1/A NASDAQ100Inv LG 34.96 -7.3 +2.9 +14.1/A NovaInv LE 69.65 -7.8 -2.3 +12.4/B SP500PureGrH b LG 66.18 -6.2 +3.9 +8.2/E SP500PureValH b LV 84.34 -4.5 -1.7 +6.5/D TechInv ST 94.61 -6.8 +6.0 +15.2/DSEICAMuniBdF MF 10.53 +.1 -1.4 +.9/E CoreFxdIncF CI 11.04 +.7 -1.5 +1.4/B EmergMktsDbtF EB 10.32 -.2 +1.4 +4.3/C EmergingMktsEqF EM 13.00 -3.8 +.5 +8.0/B GNMAF GI 10.18 +.5 -1.2 +.6/A HighYieldBdF HY 7.09 +.3 +.1 +5.1/A InMgSP500IdxE LB 62.82 -5.1 -.7 +9.9/A IntermTermMuniF MI 11.47 +.3 -1.1 +1.7/B IntlEqF FB 11.64 -.5 ... +5.6/B IntlFxdIncF IB 10.30 +.8 +.9 +1.9/D LargeCapGrowthF LG 35.15 -5.4 +2.7 +8.9/D LargeCapValueF LV 24.94 -3.6 -1.7 +6.5/D MaschtsMuniBdF MT 10.30 +.1 -1.7 +.8/E MidCapF MB 27.32 -3.3 -1.0 +8.6/A NewJrsyMuniBdF MJ 10.21 +.1 -1.2 +1.2/E NewYorkMuniBdF MN 10.50 -.1 -1.4 +.9/D PnnylvnMuniBdF MP 10.51 +.1 -1.5 +1.1/E S&P500IndexF LB 62.40 -5.1 -.7 +9.8/A ShortDurGovtF GS 10.25 +.2 -.2 +.4/B SmallCapGrowthF SG 36.45 -3.4 +3.2 +6.5/D SmallCapValueF SV 24.28 -2.9 -2.0 +5.3/D TaxMgdSm/MdCpF SB 23.10 -3.4 +.9 +6.8/D TxMgdLCpF LB 25.35 -4.5 -.2 +7.6/D USMgdVolF LV 17.31 -2.4 -1.9 +6.9/C UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.62 -.4 -1.5 +3.9/C SP500IdxN b LB 37.05 -5.1 -.8 +10.0/ASalientIntlSmCpIns FR 22.16 -.4 +2.1 +10.8/B SelIncA m RR 20.48 -.1 -6.4 +1.2/E SelIncC m RR 19.89 -.2 -6.6 +.6/ESchroderNorthAmrcnEqInv LB 16.82 -4.7 -.7 +9.7 TtlRetFIInv CI 9.66 +.5 -1.5 +1.0SchwabBal MA 15.48 -2.6 +.1 +5.9/B CATFBd MF 11.65 +.2 -1.0 +1.6/C CorEq LB 22.52 -4.6 -.8 +8.6/C DivEq LV 15.87 -4.1 -2.5 +5.8/D FdmtlIntlLgCIdx FV 9.55 +.4 +.2 +5.9/A FdmtlUSLgCIdx LV 16.95 -3.4 -1.8 +8.5/A FdmtlUSSmCIdx SB 14.84 -2.2 -.6 +7.8/C GNMA GI 9.64 +.6 -1.3 +.4/B GlbRlEstt GR 7.45 +.6 -2.9 +4.2/A HC SH 24.09 -4.4 -.5 +3.3/B HdgdEq LO 17.05 -1.7 -.5 +6.3/A IntermTrmBd CI 9.82 +.4 -1.2 +.6/E IntlIdx FB 20.97 -.4 +.4 +5.1/C LgCpGr LG 17.85 -6.3 -.3 +9.5/D MktTrackAllEq XM 18.73 -3.0 -.2 +8.1/A MktTrackBal MA 18.45 -1.7 -.6 +5.3/C MktTrackCnsrv CA 15.90 -.9 -.9 +3.6/C MktTrackGr AL 22.96 -2.5 -.3 +6.8/B SP500Idx LB 40.92 -5.0 -.7 +10.1/A Schwab1000Idx LB 62.27 -4.9 -.5 +9.6/B SmCpEq SB 21.28 -3.3 +1.2 +7.6/C SmCpIdx SB 30.98 -3.0 +1.1 +8.5/B TFBd MI 11.52 +.3 -1.0 +1.6/C Trgt2010 TA 13.25 -.7 -.5 +3.8 Trgt2020 TE 14.15 -1.0 -.1 +4.6 Trgt2030 TH 15.74 -1.8 +.3 +6.2 Trgt2040 TJ 16.97 -2.3 +.5 +7.2 TrsInPrtScIdx IP 10.97 +1.2 -.6 +1.1/B TtlStkMktIdx LB 47.05 -4.8 -.4 +9.6/BSchwartzMariaBd XY 11.29 -.5 -.8 +2.5/C MariaGr MG 30.96 -4.3 +.5 +10.2/A MariaRisingDiv LB 18.15 -4.6 -1.3 +7.3/DSegall Bryant & HamiSmCpVal d SB 12.59 -1.7 +.7 +7.7/CSelectedAmrcnD LB 39.68 -5.9 -2.2 +10.4/A AmrcnS b LB 39.58 -6.0 -2.3 +10.0/ASequoiaSequoia LG 170.47 -5.9 +.5 -1.6/ESheltonCMCATFInc MF 11.27 +.1 -1.0 +1.1/D CMCorValDrct LV 23.73 -3.1 -1.4 +6.3/D CMSP500IdxDrct LB 50.87 -5.1 -.7 +10.0/A CMSPMdCpIdxDrct MB 26.41 -3.4 -.8 +8.6/A CMSPSmCpIdxDrct SB 22.92 -1.7 +1.9 +10.5/ASitDivGrI d LB 16.50 -5.1 -1.8 +8.6/C LgCpGr d LG 41.20 -5.8 +1.6 +10.7/C MidCpGr d MG 18.46 -5.5 +.5 +4.1/E MinnesotaTFInc SM 10.40 +.6 -.3 +2.6/A SmCpGr d MG 54.71 -5.3 +.2 +2.8/E TFInc MI 9.67 +.7 +.1 +3.8/A USGvtSec UB 10.80 +.2 -.2 +.8/DSmead FundsValI1 LB 44.88 -5.6 -3.4 +7.5/D ValInv b LB 44.97 -5.7 -3.5 +7.2/DSnow CapitalOppA m MV 26.84 -2.9 -1.7 +.9/E OppIns d MV 27.13 -2.9 -1.6 +1.1/ESound ShoreShoreInv LV 44.80 -5.3 -2.4 +6.2/DSpirit of AmericaIncA m CL 11.72 +.5 -1.7 +2.8/C LgCpValA m LB 21.14 -4.6 -2.1 +6.7/E MnTFBdA m ML 9.32 +.4 -.8 +2.2/C RlEsttIncGrA m SR 10.79 +1.1 -7.4 +.1/DState FarmBal MA 66.55 -2.7 -3.1 +4.7/D BdIns CI 10.91 +.4 -1.7 +1.0/D BdPrem m CI 10.92 +.4 -1.7 +.9/D EqBdPrem m MA 12.34 -3.1 +.3 +6.2/A EqIns LB 10.90 -5.3 +1.7 +9.7/B EqPrem m LB 11.39 -5.2 +1.7 +9.6/B Gr LB 76.89 -4.2 -4.1 +7.1/D Interim GS 9.77 +.2 -.5 +.2/B IntlEqPrem m FG 13.47 -1.3 +2.5 +5.8/C IntlIdxPrem m FB 13.17 -.2 +.2 +4.5/C LfPth2020Prem m TE 14.73 -1.1 -1.1 +3.6/D LfPth2030Prem m TH 16.25 -1.9 -1.2 +4.8/D LfPth2040Prem m TJ 17.55 -2.6 -1.3 +5.8/D LfPthRetPrem m RI 13.29 -.9 -1.0 +3.2/B MnBd MI 8.51 +.3 -.9 +1.7/C SP500IdxIns LB 19.80 -5.1 -.8 +9.7/A SP500IdxPrems m LB 19.74 -5.1 -.7 +9.6/B SmCpIdxIns SB 18.37 -3.1 +1.0 +7.9/B SmCpIdxPrems m SB 18.03 -3.1 +1.0 +7.8/C SmMidCpEqPrems m SB 11.47 -1.9 -.8 +4.4/E TxAdvtgdBdPrem m MI 11.63 +.1 -.8 +1.8/BState StreetDiscpEMEqN b EM 8.44 -1.1 -.7 +.7/ESterling CapitalBhvLgCpValEqIns LV 21.40 -4.4 -1.6 +7.7/B BhvSmCpValEqIns SV 17.90 -2.7 -2.5 +7.2/C MidValIns MB 19.11 -3.4 -.4 +6.9/B NCIntermTFIns SI 10.52 +.1 -1.1 +1.1/C ShrtDrBdI CS 8.55 +.2 -.2 +1.1/B StrtonMdCpVlIns MB 66.03 -4.6 -3.4 +6.8/C StrtonRlEsttIns SR 34.40 -.1 -6.8 +2.7/A StrtonSmCpVlIns SB 83.85 -5.5 -2.9 +8.3/B TtlRetBdIns CI 10.35 +.6 -1.4 +1.8/A VIIntermTFIns SI 11.47 +.1 -1.2 +1.0/D WstVIIntrmTFIns SI 9.80 +.1 -1.2 +1.4/BStone HarborHYBdIns HY 8.01 +.1 -.5 +2.9/EStralem FundEq d LB 9.84 -5.0 -2.2 +7.1/DT. Rowe PriceAfrcMdlEst d MQ 10.13 -1.4 +5.3 +2.2/D BCGr LG 101.32 -6.8 +5.2 +14.4/A BCGrAdv b LG 99.89 -6.8 +5.1 +14.1/A BCGrR b LG 96.25 -6.8 +5.0 +13.8/A Bal MA 24.27 -2.2 +.2 +6.5/A CATFBd MC 11.34 +.3 -1.0 +2.4/C CorpInc TW 9.33 +.5 -2.5 +1.8/D CptlAprc MA 28.41 -2.1 +.5 +8.3/A CptlAprcAdv b MA 28.11 -2.2 +.4 +8.0/A CptlOpp LB 26.00 -5.2 -.2 +10.8/A DivGr LB 42.93 -3.8 -.8 +9.4/B DivGrAdv b LB 42.88 -3.8 -.9 +9.1/B DiversMidCpGr MG 29.99 -4.5 +2.0 +8.8/B EMBd d EB 12.24 +.4 -.6 +6.3/A EMLclCcyBd d XP 7.08 -.1 +3.8 +4.6/A EMStk d EM 45.66 -4.7 +1.5 +9.5/A EmergEurope d MQ 15.24 NA NA NA EqIdx500 d LB 70.93 -5.1 -.7 +9.9/A EqInc LV 32.56 -4.0 -2.0 +8.0/B EqIncAdv b LV 32.49 -4.0 -2.0 +7.7/B EqIncR b LV 32.42 -4.1 -2.1 +7.4/C ErpnStk d ES 21.01 +.9 +1.5 +2.8/D ExtendedEqMktId d MB 28.37 -3.5 +.6 +7.7/B FinclSvcs SF 28.44 -5.5 +1.6 +11.2/B GNMA GI 9.01 +.5 -.9 +.6/A GeorgiaTFBd SL 11.33 +.5 -1.0 +1.9/B GlbGrStk d WS 26.28 -3.9 +3.1 +9.9/A GlbMltSectBd IB 11.34 +.5 +.2 +3.8/B GlbRlEstt d GR 19.80 +.6 -2.6 +1.0/D GlbStk d WS 39.91 -4.5 +4.8 +13.7/A GlbTech ST 17.85 -6.3 +6.1 +23.2/A GrStk LG 64.89 -6.4 +3.6 +12.9/A GrStkAdv b LG 63.40 -6.5 +3.5 +12.6/A GrStkR b LG 61.29 -6.5 +3.4 +12.3/A GrandInc LB 28.27 -4.4 -.4 +9.6/B HY d HY 6.63 +.2 -.4 +4.6/B HlthSci SH 71.21 -5.8 +1.2 +4.1/B InProtBd IP 11.78 +1.2 -.4 +.9/C InsAfrcMdlEst d MQ 7.00 -1.4 +5.4 +2.4/C InsCorPlus CI 10.18 +.7 -1.2 +1.8/B InsEMBd d EB 8.86 +.4 -.5 +7.0/A InsEMEq d EM 41.72 -4.7 +1.6 +9.6/A InsFltngRt d BL 10.02 +.4 +1.3 +3.9/B InsFltngRtF d BL 10.01 +.3 +1.1 +3.7/B InsGlbGrEq d WS 28.53 -3.9 +3.3 +10.2/A InsHY d HY 8.82 +.2 -.4 +4.8/A InsIntlBd d IB 9.26 +1.1 +4.2 +5.2/A InsIntlCorEq d FB 14.08 -.8 +1.0 +6.0/A InsIntlGrEq d FG 25.09 -1.0 +.8 +6.1/C InsLgCpCorGr LG 39.39 -6.7 +5.2 +14.5/A InsLgCpGr LG 38.71 -6.1 +4.9 +15.1/A InsLgCpVal LV 22.78 -4.0 -2.6 +8.0/B InsMdCpEqGr MG 56.00 -4.9 +2.8 +11.0/A InsSmCpStk SG 24.32 -2.6 +2.5 +9.2/B InsUSStructRsrc LB 12.90 -5.2 -.2 +10.9/A IntlBd d IB 9.40 +1.1 +4.2 +5.1/A IntlDiscv d FR 73.38 -1.6 +2.8 +13.4/A IntlEqIdx d FB 14.49 -.5 +.3 +5.4/B IntlStk d FG 18.82 -1.1 +.8 +6.0/C IntlStkAdv m FG 18.87 -1.0 +.7 +5.7/C IntlValEq d FV 15.11 -.4 -.1 +3.2/D IntlValEqAdv m FV 15.36 -.5 -.2 +3.0/D IntlValEqR m FV 15.15 -.5 -.3 +2.7/D Japan d JS 15.60 ... +3.2 +14.4/A LatinAmerica d LS 25.75 -2.9 +4.8 +9.3/A MdCpGr MG 89.49 -4.6 +2.8 +10.4/A MdCpGrAdv b MG 86.83 -4.7 +2.8 +10.1/A MdCpGrR b MG 84.26 -4.7 +2.7 +9.8/B MdCpVal MV 30.53 -1.1 +.4 +9.0/A MdCpValAdv b MV 30.38 -1.1 +.3 +8.7/A MdCpValR b MV 29.90 -1.2 +.3 +8.4/A MediaTeleCms SC 99.32 -6.8 +3.0 +16.0/A MrylndShTrTFBd SS 5.15 -.1 -.1 +.3/D MrylndTFBd SL 10.62 +.5 -.8 +2.3/A NJTFBd MJ 11.86 +.4 -.9 +2.3/C NYTFBd MY 11.44 +.3 -.8 +2.2/C NewAmericaGr LG 50.05 -6.0 +4.2 +12.7/A NewAmericaGrAdv b LG 48.96 -6.0 +4.1 +12.4/A NewAsia d PJ 19.75 -2.6 +1.0 +7.3/C NewEra SN 35.85 +1.7 -1.8 +2.3/C NewHorizons SG 55.79 -3.4 +6.1 +13.4/A NewInc CI 9.29 +.7 -1.3 +1.2/C OverseasStk d FB 11.42 -.9 +1.0 +5.9/B PersonalStrBal MA 24.17 -2.1 +.6 +6.6/A PersonalStrGr AL 34.26 -2.9 +.9 +7.8/A PersonalStrInc CA 19.55 -1.3 +.4 +5.2/A QMUSSmCpGrEq d SG 35.58 -4.4 +2.0 +9.0/C RlAsts d SN 11.32 +.6 -3.2 +2.6/C RlEstt d SR 26.32 -.6 -7.7 +1.2/C RlEsttAdv m SR 26.66 -.6 -7.8 +.9/C Rtr2005 TA 13.62 -.8 -.2 +4.4/A Rtr2005Adv b TA 13.56 -.9 -.3 +4.1/B Rtr2005R b TA 13.64 -.9 -.3 +3.9/C Rtr2010 TA 18.25 -1.0 -.2 +4.8/A Rtr2010Adv b TA 18.15 -1.1 -.3 +4.5/A Rtr2010R b TA 18.04 -1.1 -.3 +4.3/B Rtr2015 TD 14.97 -1.4 -.1 +5.3/A Rtr2015Adv b TD 14.92 -1.4 -.1 +5.0/A Rtr2015R b TD 14.78 -1.4 -.2 +4.8/B Rtr2020 TE 22.56 -1.8 +.1 +6.0/A Rtr2020Adv b TE 22.39 -1.8 ... +5.7/A Rtr2020R b TE 22.18 -1.8 ... +5.5/A Rtr2025 TG 17.63 -2.1 +.2 +6.6/A Rtr2025Adv b TG 17.53 -2.1 +.2 +6.3/A Rtr2025R b TG 17.35 -2.1 +.1 +6.0/A Rtr2030 TH 26.01 -2.5 +.3 +7.1/A Rtr2030Adv b TH 25.78 -2.5 +.3 +6.8/A Rtr2030R b TH 25.56 -2.5 +.2 +6.5/A Rtr2035 TI 19.05 -2.8 +.4 +7.5/A Rtr2035Adv b TI 18.95 -2.8 +.3 +7.2/A Rtr2035R b TI 18.74 -2.8 +.3 +6.9/B Rtr2040 TJ 27.38 -2.9 +.5 +7.8/A Rtr2040Adv b TJ 27.13 -3.0 +.5 +7.5/A Rtr2040R b TJ 26.94 -3.0 +.4 +7.2/B Rtr2045 TK 18.58 -3.1 +.6 +7.9/A Rtr2045Adv b TK 18.45 -3.1 +.5 +7.7/A Rtr2045R b TK 18.25 -3.1 +.4 +7.4/B Rtr2050 TN 15.61 -3.0 +.6 +7.9/A Rtr2050Adv b TN 15.47 -3.1 +.5 +7.7/A Rtr2050R b TN 15.33 -3.1 +.5 +7.4/B Rtr2055 TL 15.67 -3.1 +.6 +7.9/A Rtr2055Adv b TL 15.57 -3.1 +.5 +7.7/B RtrBal CA 15.33 -1.0 -.1 +4.3/B RtrBalAdv b CA 15.34 -1.0 -.1 +4.1/B RtrBalR b CA 15.33 -1.0 -.2 +3.9/C SciandTech ST 48.02 -5.2 +5.6 +18.8/C SciandTechAdv b ST 47.40 -5.2 +5.5 +18.5/C ShrtTrmBd CS 4.66 +.2 -.1 +.9/C SmCpStk SG 48.88 -2.6 +2.5 +9.1/C SmCpStkAdv b SG 48.40 -2.6 +2.4 +8.8/C SmCpVal d SB 48.46 -2.8 -1.2 +10.8/A SmCpValAdv m SB 48.16 -2.8 -1.3 +10.4/A SpectrumGr LG 24.62 -3.6 +1.1 +9.1/D SpectrumInc MU 12.60 +.1 -.3 +3.6/B SpectrumIntl d FB 14.78 -.8 +1.2 +5.9/B SummitMnIncInv ML 11.75 +.5 -.9 +2.6/B SummitMnIntrInv MI 11.68 +.3 -1.0 +1.7/C TFHY d HM 11.92 +.6 -.4 +3.5/C TFInc ML 9.98 +.4 -.9 +2.2/C TFIncAdv b ML 9.99 +.4 -.9 +1.8/D TFShrtInterm MS 5.51 -.2 -.5 +.5/C TtlEqMktIdx d LB 29.95 -4.9 -.6 +9.5/B TxEfficientEq d LG 29.87 -5.5 +3.5 +10.5/C USBdEnhIdx d CI 10.75 +.7 -1.5 +1.2/C USLgCpCor LB 23.69 -4.4 -.5 +9.9/A USTrsInterm GI 5.58 +.5 -1.5 .../D USTrsLngTrm GL 12.28 +3.2 -3.5 .../E VITFBd SL 11.84 +.5 -.7 +2.3/A Val LV 36.43 -4.8 -2.4 +7.1/C ValAdv b LV 35.88 -4.8 -2.4 +6.9/CTCMSmCpGr SG 34.25 -4.8 +2.1 +10.6/BTCWCorFIIns CI 10.78 +.7 -1.4 +.9/D CorFIN b CI 10.75 +.7 -1.5 +.6/E EMIncIns EB 8.35 +.4 -1.1 +6.4/A RltvVlDivAprcI LV 18.91 -4.7 -.6 +6.5/D RltvVlDivAprcN b LV 19.24 -4.7 -.6 +6.3/D RltvVlLgCpIns LV 21.34 -4.9 -1.9 +6.6/C RltvVlMidCpI MV 25.05 -3.9 -.4 +8.1/B SelEqsI LG 25.96 -5.1 +4.1 +10.7/C SelEqsN b LG 23.58 -5.1 +4.1 +10.5/C TtlRetBdI CI 9.73 +.8 -1.3 +1.1/C TtlRetBdN b CI 10.03 +.7 -1.3 +.8/DTETON WestwoodEqAAA b LB 12.88 -4.5 -2.1 +7.9/D MightyMitesAAA m SB 27.55 -2.1 -1.8 +8.4/BTIAA-CREFBdIdxIns CI 10.58 +.8 -1.5 +1.0/D BdIns CI 10.17 +.6 -1.3 +2.0/A BdPlusIns CI 10.24 +.8 -1.1 +2.2/A BdPlusRet CI 10.26 +.7 -1.1 +1.9/A BdPlusRetail b CI 10.26 +.7 -1.2 +1.9/A BdRet CI 10.36 +.7 -1.3 +1.7/B BdRetail b CI 10.35 +.7 -1.4 +1.7/B EnhIntlEqIdxIns FB 8.27 -.1 +.4 +5.1/C EnhLCGrIdxIns LG 13.73 -5.6 +1.3 +12.8/A EnhLCValIdxIns LV 10.05 -4.2 -3.1 +6.5/D EqIdxIns LB 19.56 -4.8 -.5 +9.7/B EqIdxRet LB 19.85 -4.8 -.6 +9.4/B EqIdxRetail b LB 19.91 -4.8 -.5 +9.4/B GrIncIns LG 14.35 -5.3 +.7 +10.2/C GrIncPrem b LG 14.37 -5.3 +.6 +10.1/C GrIncRet LG 14.60 -5.3 +.6 +10.0/C GrIncRetail b LG 19.16 -5.3 +.6 +9.9/C HYIns HY 9.63 +.4 -.3 +4.4/B HYRet HY 9.63 +.3 -.3 +4.1/B HYRetail b HY 9.67 +.4 -.3 +4.1/C InLinkedBdIns IP 11.31 +.8 -.3 +.6/D InLinkedBdRet IP 11.38 +.7 -.4 +.3/E InLinkedBdRtl b IP 11.02 +.7 -.5 +.3/E IntlEqIdxIns FB 20.26 -.3 +.4 +5.2/B IntlEqIdxPrem b FB 20.21 -.4 +.4 +5.1/C IntlEqIdxRet FB 20.71 -.3 +.4 +5.0/C IntlEqIns FG 13.24 -1.8 -.4 +5.8/C IntlEqPrem b FG 13.21 -1.8 -.5 +5.7/D IntlEqRet FG 13.72 -1.8 -.4 +5.6/D IntlEqRetail b FG 8.75 -1.8 -.5 +5.5/D Lfcycl2010Rtr TA 13.62 -1.2 -.2 +4.7/A Lfcycl2015Rtr TD 12.30 -1.5 -.2 +5.0/A Lfcycl2020Rtr TE 13.02 -1.8 -.2 +5.5/A Lfcycl2025Rtr TG 13.46 -2.2 -.1 +6.1/A Lfcycl2030Rtr TH 13.82 -2.6 ... +6.6/A Lfcycl2035Rtr TI 14.34 -2.9 +.1 +7.1/B Lfcycl2040I TJ 11.00 -3.3 +.3 +7.9/A Lfcycl2040Rtr TJ 14.83 -3.3 +.2 +7.7/A Lfcycl2045Rtr TK 12.60 -3.6 +.2 +8.0/A LfcyclId2010I TA 14.97 -1.2 -.5 +4.2/B LfcyclId2020I TE 16.52 -1.7 -.5 +5.1/A LfcyclId2025I TG 17.37 -2.0 -.5 +5.7/B LfcyclId2035I TI 19.12 -2.7 -.3 +6.9/B LfcyclId2040I TJ 19.73 -3.1 -.2 +7.5/A LfcyclId2045I TK 19.85 -3.3 -.2 +7.8/A LfcyclRtIncRtr RI 11.60 -1.2 -.3 +4.4/A LgCpGrIdxIns LG 29.24 -5.7 +1.4 +12.2/A LgCpGrIdxRet LG 29.44 -5.7 +1.3 +11.9/B LgCpGrIns LG 20.57 -6.2 +3.7 +12.4/A LgCpGrRet LG 20.46 -6.1 +3.6 +12.0/B LgCpGrRetail b LG 20.52 -6.1 +3.6 +12.0/B LgCpValIdxIns LV 19.07 -4.1 -2.7 +7.3/C LgCpValIdxRet LV 19.39 -4.1 -2.7 +7.1/C LgCpValIns LV 18.64 -4.2 -2.1 +6.4/D LgCpValPrem b LV 18.60 -4.1 -2.1 +6.3/D LgCpValRet LV 18.57 -4.2 -2.2 +6.2/D LgCpValRetail b LV 17.89 -4.1 -2.1 +6.1/D MdCpGrI MG 22.75 -5.1 +1.0 +6.2/D MdCpGrP b MG 22.62 -5.1 +.9 +6.0/D MdCpGrRtl b MG 22.08 -5.1 +.9 +5.8/D MdCpGrRtr MG 22.11 -5.1 +.9 +5.9/D MdCpValI MV 23.19 -2.7 -1.1 +5.5/D MdCpValP b MV 23.14 -2.8 -1.2 +5.3/D MdCpValRtl b MV 22.61 -2.8 -1.2 +5.2/D MdCpValRtr MV 23.05 -2.8 -1.2 +5.2/D MgdAllcRtl b MA 12.81 -2.2 -.3 +6.0/B RlEsttSecI SR 14.50 +.1 -6.3 +3.5/A RlEsttSecP b SR 14.51 ... -6.3 +3.4/A RlEsttSecRtl b SR 14.39 ... -6.4 +3.2/A RlEsttSecRtr SR 15.10 +.1 -6.4 +3.3/A SP500IdxI LB 29.41 -5.0 -.7 +10.1/A SP500IdxRtr LB 29.22 -5.1 -.7 +9.9/A SclChEqI LB 19.16 -4.7 -.1 +9.4/B SclChEqP b LB 19.10 -4.7 -.2 +9.3/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 Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 54

SclChEqRtl b LB 17.20 -4.8 -.2 +9.1/B SclChEqRtr LB 19.44 -4.8 -.2 +9.2/B ShrtTrmBdI CS 10.25 +.2 ... +1.4/B ShrtTrmBdRtl b CS 10.25 +.2 -.1 +1.1/B ShrtTrmBdRtr CS 10.26 +.2 ... +1.1/B SmCpBlndIdxI SB 21.52 -3.0 +1.1 +8.7/B SmCpBlndIdxRtr SB 21.60 -3.1 +1.0 +8.4/B SmCpEqI SG 19.08 -4.2 -.1 +9.2/C SmCpEqP b SG 18.97 -4.2 -.2 +9.0/C SmCpEqRtl b SG 18.41 -4.2 -.2 +8.9/C SmCpEqRtr SG 18.60 -4.2 -.2 +8.9/C TEBdR b MI 10.26 +.3 -1.0 +1.1/DThe Investment HouseInvmHouseGr LG 32.92 -6.6 +.9 +12.5/AThird AvenueRlEsttValIns d GR 33.79 -.8 -1.6 +5.5/A SmCpValIns d SB 21.72 +.3 +4.4 +8.7/B ValIns d WS 50.43 -.4 +1.2 +5.4/DThompsonBd CS 11.43 +.2 +1.0 +3.8/A LgCp LB 64.95 -6.2 -3.3 +7.1/DThornburgCALtdTrmMnA m SS 13.48 -.2 -.8 +.4/D CorGrA m LG 35.85 -4.9 +5.4 +7.3/E DevWldR6 EM 21.52 -3.7 -.2 +5.2/D IntermMnA m MI 13.88 +.1 -1.1 +1.2/D IntermMnC m MI 13.90 +.2 -1.2 +.9/E IntlValA m FB 24.27 -1.6 -.9 +4.4/D IntlValC m FB 21.48 -1.6 -1.2 +3.6/E IntlValI FB 25.07 -1.5 -.8 +4.8/C InvmIncBldrA m IH 21.41 -1.0 -1.4 +3.3/D InvmIncBldrC m IH 21.39 -1.0 -1.6 +2.6/D LtdTrmIncA m CS 13.25 +.3 -.5 +1.4/B LtdTrmIncC m CS 13.23 +.2 -.5 +1.1/B LtdTrmIncI CS 13.25 +.2 -.4 +1.7/A LtdTrmMnA m MS 14.15 -.1 -.6 +.6/C LtdTrmMnC m MS 14.17 -.2 -.8 +.4/D LtdTrmMnI MS 14.15 -.1 -.6 +.9/B LtdTrmUSGvtA m GS 12.80 +.3 -.6 +.2/C NewMxcIntermMnA m SI 13.02 +.1 -.6 +.7/D ValA m LB 66.80 -4.4 -1.1 +8.5/C ValC m LB 61.12 -4.4 -1.3 +7.6/D ValI LB 68.76 -4.3 -1.0 +8.9/CThriventBalIncPlusA m CA 13.21 -1.2 ... +4.3 BalIncPlusS CA 13.18 -1.1 +.1 +4.7 DiversIncPlusA m CA 7.35 -.6 -.1 +3.9 HYA m HY 4.76 +.3 -.6 +3.9 IncA m TW 8.99 +.6 -1.8 +2.1 LgCpGrA m LG 10.77 -6.3 +5.2 +10.5 LgCpStkA m WS 27.48 -2.7 +1.3 +7.1 LgCpStkS WS 27.73 -2.6 +1.4 +7.5 LgCpValA m LV 22.30 -4.2 -1.7 +8.3 LgCpValS LV 22.44 -4.1 -1.6 +8.8 LtdMatBdA b CS 12.38 +.1 -.1 +1.4 MidCpStkA m MB 25.13 -4.2 -.7 +13.4 MidCpStkS MB 28.32 -4.2 -.6 +13.8 MnBdA m ML 11.14 +.4 -1.2 +1.7 OppIncPlusA m MU 10.15 +.3 -.4 +2.7 OppIncPlusS MU 10.15 +.4 -.3 +3.0 SmCpStkA m SG 21.58 -3.4 ... +11.8TimothyPlanSmCpValA m SB 19.50 -1.8 +.3 +8.5/BTocquevilleDelaeld b SV 22.25 -4.4 -1.7 +2.2/E Gold m SP 36.22 +7.0 -1.5 +5.1/D IntlVal b FB 17.47 -1.8 -.3 +7.0/A Opp b MG 27.90 -6.3 +9.4 +7.6/C Tocqueville b LB 35.41 -4.6 -3.3 +6.8/ETorrayTorray LV 47.45 -4.9 -4.0 +6.5/DTouchstoneActvBdA m CI 10.18 +.6 -1.7 +1.3/C ActvBdY CI 10.18 +.7 -1.6 +1.6/B BalancedA m MA 21.30 -2.8 -.8 +6.5/A DynGlbAllcA m IH 12.62 -1.6 +.7 +3.3/D FlexIncA m MU 10.84 +.2 -.7 +3.1/C FlexIncC m MU 10.69 +.2 -.9 +2.4/D FlexIncY MU 10.87 +.2 -.6 +3.4/B FocedY LB 43.35 -6.3 -.1 +7.9/D GrOppsIns LG 33.98 -5.5 +2.4 +7.1/E HYY HY 8.44 +.4 -.4 +3.0/E IntlEqA m FB 18.85 -1.7 -2.9 +5.5/B IntlSmCpY FR 18.98 +.1 +.4 +6.1/E LargeCpFocA m LB 42.41 -4.7 +.2 +10.3/A MergerArbtrgIns NE 10.47 +.3 -1.1 +2.1/B MergerArbtrgY NE 10.41 +.3 -1.1 +2.0/B MidCpGrA m MG 28.03 -4.1 +3.2 +8.0/C MidCpGrC m MG 18.25 -4.2 +3.0 +7.2/C MidCpGrIns MG 29.30 -4.1 +3.3 +8.3/B MidCpGrY MG 29.06 -4.1 +3.3 +8.3/B MidCpValIns MV 18.13 -4.5 -5.5 +7.3/B MidCpY MB 32.88 -3.7 +1.1 +8.1/B PrmYldEqY LV 9.27 -4.3 -1.5 +4.6/E SdCptlInsGr LG 22.53 -7.1 +9.5 +9.6/D SdCptlSelGrA m LG 15.10 -7.1 +9.3 +9.2/D SdCptlSelGrC m LG 13.84 -7.2 +9.1 +8.4/E SdCptlSelGrY LG 15.93 -7.1 +9.4 +9.4/D SdCptlSelGrZ b LG 15.11 -7.2 +9.3 +9.2/D SmCpGrY SG 6.61 -4.3 +2.0 +1.3/E SmCpIns SB 15.20 -2.3 +.8 +.1/E SmCpValA m SV 25.88 -4.4 -3.3 +4.5/E SmCpValOppsY SB 18.88 -2.9 -.1 +.2/E SmCpY SB 15.25 -2.3 +.8 .../E SmallComA m SG 5.28 -2.9 +1.1 +9.2/B SmallComC m SG 3.08 -3.1 +.7 +8.4/C SstnbtyIpcEqA m WS 22.02 -3.5 -1.7 +6.3/C SstnbtyIpcEqY WS 22.75 -3.5 -1.6 +6.5/C TtlRetBdIns CI 9.92 +.5 -1.3 +1.3/C UlShrtDrFIA m UB 9.25 ... +.2 +1.1/B UlShrtDrFIY UB 9.25 +.1 +.3 +1.3/B UlShrtDrFIZ b UB 9.25 ... +.2 +1.1/B ValIns LV 9.77 -3.9 -2.1 +6.9/C ValY LV 9.80 -4.0 -2.2 +6.7/CTowleDeep Val d SV 17.48 -3.2 -6.8 +11.0/ATransamericaAsAlCnsrvA m CA 11.05 -.8 -.3 +3.6 AsAlCnsrvC m CA 10.96 -.8 -.5 +2.9 AsAlGrA m XM 15.23 -2.7 +.3 +7.2 AsAlGrC m XM 14.76 -2.8 +.1 +6.4 AsAlModA m CA 12.05 -1.2 -.2 +4.5 AsAlModC m CA 12.02 -1.3 -.4 +3.7 AsAlModGrA m MA 13.40 -1.9 +.1 +5.7 AsAlModGrC m MA 13.37 -2.0 -.1 +4.9 CptlGrA m LG 25.66 -6.8 +9.5 +15.9/A FlexIncA m CI 9.14 +.3 -.6 +2.5/A HYBdA m HY 9.10 +.5 ... +4.1/C MltMgdBalA m MA 27.41 -3.0 -1.7 +5.6/B SMPValA m MV 26.98 -3.2 -1.2 +8.5/ATributary FundsSmCoIns SB 28.43 -3.5 -.2 +9.3/ATrust For Credit UniUnsShrtDrTCU GS 9.52 +.3 -.4 +.2/B UnsUlShDrGvtTCU UB 9.40 ... ... +.3/ETweedy, BrowneGlbVal d FV 28.38 -.7 -.4 +4.0/C GlbVlIICyUnHdg d FV 15.91 -.5 +1.3 +4.7/B Val WS 23.55 -2.0 -1.3 +4.8/D WldwdHDvYldVl d WS 10.48 +.3 +1.5 +5.2/DU.S. Global InvestorGlbRes b SN 5.97 -2.5 -2.0 +2.5/C GoldPrcMtls b SP 7.58 +10.7 -4.8 +12.0/A WldPrecMnral b SP 4.31 +3.9 -8.1 +10.4/AUBSGlbAllcA m IH 12.24 -1.4 +.6 +3.8/C GlbAllcC m IH 11.93 -1.5 +.4 +3.0/D GlbAllcP IH 12.51 -1.3 +.6 +4.1/C USAllcA m MA 48.46 -3.3 -.8 +5.9/B USAllcC m MA 46.61 -3.4 -1.0 +5.1/C USSmCpGrP SG 21.08 -3.7 +6.3 +7.6/DUBS PACEAltStrsInvmsP AM 10.78 -1.3 -.5 ... GlbFIInvmsP IB 10.15 +1.0 +1.3 +2.3/C IntermFIInvmsP CI 12.02 +.7 -1.7 +1.0 IntlEMEqInvP EM 14.77 -2.8 +1.6 +4.3/E IntlEqInvmsP FB 17.13 -.1 +1.1 +6.0/A LgCoGrEqInvmsP LG 26.05 -5.7 +1.9 +10.2/C LgCoValEqInvmsA m LV 22.88 -4.4 -2.9 +7.3/C LgCoValEqInvmsP LV 22.81 -4.4 -2.8 +7.6/B MnFIInvmsP MI 12.74 +.2 -1.2 +1.8/B MrBckScFIInvmsP CI 12.47 +.6 -1.7 +1.1/C SMCoGrEqInvmsP SG 19.30 -3.5 +6.5 +7.3/D SMCoValEqInvmsP SB 20.22 -3.4 -2.3 +6.5/D StrFIInvmsP CI 13.49 +.6 -1.3 +1.7/BUSA MutualsViceInv b LB 32.48 -2.8 +.5 +10.5/AUSAAAgrsGr LG 44.69 -5.7 +2.1 +10.8/C CABd MC 10.92 +.7 -.5 +2.6/C CptlGr WS 12.36 -3.0 -.2 +8.7/B CrnrstnEq WS 15.48 -2.8 -.8 +7.5/B CrnrstnMdlyAgrs MA 25.73 -1.2 -.8 +3.5/E CrnrstnMod CA 14.81 -.9 -.9 +3.2/D EM EM 19.93 -4.6 -.9 +7.0/C ExtendedMktIdx MB 19.09 -3.5 +.6 +7.3/B FirstStartGr AL 13.68 -1.8 -.8 +4.6/D Gr LG 30.32 -6.5 -.7 +11.3/B GrInc LB 24.68 -5.7 -1.8 +8.7/C GrandTxtr CA 19.45 -2.2 -.9 +6.0/A GvtSec GI 9.56 +.6 -.9 +.4/B HiInc d HY 8.07 ... ... +4.3/B Inc CI 12.83 +.6 -1.6 +2.2/A IncStk LV 19.43 -3.5 -2.1 +8.0/B IntermTrmBd TW 10.44 +.4 -1.1 +2.5/B Intl FB 33.33 -.4 +.2 +6.2/A NASDAQ100Idx LG 18.44 -7.3 +3.1 +14.9/A NYBd MN 11.76 +.8 -.3 +2.1/B PrcMtlsMnral SP 13.08 +6.3 -1.6 +4.7/E SP500IdxMbr LB 37.56 -5.1 -.7 +9.9/A SP500IdxRwd LB 37.57 -5.1 -.7 +10.0/A SciTech ST 27.45 -6.6 +3.8 +14.4/D ShrtTrmBd CS 9.08 +.3 -.1 +1.5/A SmCpStk SB 17.63 -2.8 +.5 +5.8/D TEIntermTrm MI 13.11 +.6 -.8 +2.1/B TELngTrm ML 13.21 +.5 -.7 +2.7/B TEShrtTrm MS 10.40 +.1 +.1 +.7/B TrgtRet2020 TE 12.75 -1.2 -.9 +4.5/C TrgtRet2030 TH 13.71 -1.9 -.9 +5.5/C TrgtRet2040 TJ 14.12 -2.5 -.9 +6.2/C TrgtRet2050 TN 14.32 -2.7 -.9 +6.5/D TrgtRetInc RI 11.53 -.8 -1.0 +3.1/B TtlRetStr MA 8.46 +1.8 -1.3 -2.4/E UlShrtTrmBd UB 9.92 +.2 +.2 +.9/C VIBd SI 11.16 +.5 -.9 +2.2/A Val LV 20.85 -5.2 -3.8 +5.9/D WldGr WS 31.80 -3.6 -1.5 +6.9/CUndiscovered ManagerBehavioralValA m SV 66.91 -2.6 -2.1 +9.3/A BehavioralValC m SV 63.04 -2.7 -2.2 +8.7/B BehavioralValL SV 68.55 -2.6 -2.0 +9.7/AVALIC Co IAstAllc MA 11.44 -2.1 +.5 +5.2/C CorEq LB 22.61 -4.4 -1.5 +8.7/C CptlCnsrvtn CI 9.57 +.7 -1.7 +.9/D DivVal LV 12.43 -3.8 -3.6 +8.8/A EmergEcos EM 9.36 -5.5 +.4 +7.4/B FrgnVal FV 10.78 -.5 -1.0 +3.1/D GlbSclAwrns WS 25.89 -3.5 -.3 +7.4/B GlbStr IH 12.17 -1.4 ... +2.7/D Gr LG 16.65 -5.4 +2.7 +11.3/B GrInc LB 21.73 -5.2 -1.6 +9.0/B GvtSec GI 10.20 +.6 -1.4 +.4/B HlthSci SH 19.54 -5.8 +1.1 +3.9/B InProt IP 10.97 +.7 ... +1.6/A IntlEqsIdx FB 7.53 -.4 +.2 +4.8/C IntlGr FG 14.42 +.7 +3.3 +5.7/D IntlGvtBd IB 12.06 +1.1 +1.3 +3.4/B LgCpCor LB 11.58 -5.3 -2.3 +8.6/C LgCptlGr LG 14.71 -4.1 +2.0 +10.6/C MidCpIdx MB 27.06 -3.4 -.7 +8.5/A MidCpStrGr MG 15.41 -4.7 +3.3 +9.3/B SciTech ST 29.48 -6.2 +7.4 +18.5/C SmCp SG 11.04 -2.7 +1.3 +6.6/D SmCpIdx SB 21.58 -3.0 +1.0 +8.3/B SmCpSpecVals SV 13.38 -2.3 -.9 +9.4/A SmMidGr MG 13.52 -4.5 +3.5 +7.3/C StkIdx LB 38.45 -5.1 -.7 +9.8/A Val LV 17.77 -3.9 -1.7 +6.4/DVALIC Co IICorBd CI 11.01 +.5 -1.7 +1.3/C HYBd HY 7.85 ... -.5 +4.3/B IntlOpps FR 21.89 -.5 +3.9 +13.2/A LgCpVal LV 22.30 -4.3 -1.8 +7.8/B MidCpVal MV 22.80 -4.4 -1.4 +6.8/C SclyRspnb LB 21.78 -5.5 -1.0 +9.4/B SmCpVal SV 15.51 -2.3 -1.3 +6.7/C StrBd MU 11.33 +.2 -1.4 +2.8/CVYClmbCntrnCrS b LB 23.50 -5.3 -2.4 +8.5/C TRPDvrsMdCpGrA b MG 10.70 -4.5 +1.9 +8.3/B TRPGrEqI LG 96.45 -6.4 +3.5 +12.9/AValue LineAstAllcInv b MA 31.83 -2.5 +.9 +6.4/A CorBd b CI 14.57 +.5 -1.9 +.8/D CptlApprctInv b AL 10.21 -5.3 +2.7 +7.7/A LgrCoFocedInv b LG 30.20 -7.1 +5.4 +12.9/A MidCpFoced b MG 19.53 -3.9 +1.8 +10.1/A PremGr b MG 33.42 -3.9 +.9 +8.4/B SmCpOppsInv b SG 51.87 -3.3 +.2 +9.2/B TE b ML 9.66 +.1 -1.3 +1.3/EVanEckEMA m EM 18.55 -4.1 +.6 +6.5/C EMY EM 18.85 -4.1 +.6 +6.9/C GlbHardAstsA m SN 34.94 -.6 -3.8 -5.0/E GlbHardAstsY SN 35.62 -.6 -3.8 -4.8/E IntlInvsGoldA m SP 9.14 +6.2 -2.6 +8.6/B IntlInvsGoldY SP 9.32 +6.3 -2.4 +9.0/BVanguard500IdxAdmrl LB 244.08 -5.0 -.7 +10.2/A 500IdxInv LB 244.08 -5.1 -.7 +10.1/A BalIdxAdmrl MA 34.28 -2.6 -.8 +6.4/A BalIdxIns MA 34.28 -2.6 -.8 +6.4/A BalIdxInv MA 34.28 -2.6 -.8 +6.2/A CAITTxExAdm MF 11.58 +.3 -1.0 +2.0/B CAITTxExInv MF 11.58 +.3 -1.0 +1.9/B CALtrmTEAdm MC 11.94 +.6 -1.4 +2.9/B CALtrmTEInv MC 11.94 +.6 -1.4 +2.8/B CnsDscIdxAdmrl CD 82.31 -4.2 +2.3 +10.2/A CnsStpIdxAdmrl CC 66.99 -3.1 -6.6 +4.5/B CnvrtSecInv CV 13.44 -1.6 +.5 +2.5/E CptlOppAdmrl LG 154.11 -6.7 +.3 +11.7/B CptlOppInv LG 66.71 -6.7 +.3 +11.6/B CptlValInv MB 12.98 -3.8 -2.5 +.9/E DevMIdxAdmrl FB 14.36 -.5 ... +5.9/B DevMIdxIns FB 14.38 -.5 ... +5.9/B DivAprcIdxInv LB 40.15 -4.4 -1.2 +9.3/B DivGrInv LB 26.06 -3.0 -.7 +8.5/C DiversEqInv LG 35.32 -4.7 +1.1 +8.9/D EMGvtBdIdxAdmrl EB 19.61 +.4 -1.6 +4.6/C EMSelStkInv EM 23.23 -3.6 +2.0 +7.0/C EMStkIdxInAdm EM 39.00 -2.8 +2.3 +5.2/D EMStkIdxInInv EM 29.70 -2.8 +2.3 +5.0/D EMStkIdxInPl EM 98.66 -2.8 +2.4 +5.3/D EMStkIdxIns EM 29.66 -2.8 +2.4 +5.3/D EngyAdmrl EE 101.89 +4.1 +1.2 +1.8/A EngyIdxAdmrl EE 48.39 +4.1 -1.4 -2.1/A EngyInv EE 54.31 +4.1 +1.2 +1.7/A EqIncAdmrl LV 75.83 -3.5 -2.2 +9.6/A EqIncInv LV 36.18 -3.5 -2.2 +9.5/A EuStkIdxAd ES 74.05 ... +.5 +5.2/B EuStkIdxInsP ES 141.08 ... +.5 +5.2/B EuStkIdxInstl ES 31.58 ... +.6 +5.2/B EuStkIdxInv ES 31.80 ... +.5 +5.0/B ExplorerAdmrl SG 92.48 -3.3 +4.6 +8.8/C ExplorerInv SG 99.35 -3.3 +4.6 +8.7/C ExplorerValInv SB 36.71 -2.4 +.1 +8.1/B ExtDrTrIdIns GL 34.32 +4.9 -4.8 +.2/E ExtDrTrIdInsPls GL 86.15 +4.9 -4.8 +.2/D ExtMktIdxAdmrl MB 85.08 -3.4 +.7 +7.8/B ExtMktIdxIns MB 85.07 -3.4 +.7 +7.9/B ExtMktIdxInsPls MB 209.94 -3.4 +.7 +7.9/B ExtMktIdxInv MB 85.12 -3.5 +.6 +7.7/B FAWexUSIAdmr FB 34.00 -1.1 +.4 +5.6/B FAWexUSIInPl FB 114.15 -1